?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 8,700 | 8,740 | 8,390 | 8,590 | 479,300 | 8,138.0 | 7,047.6 |
| 08/12(水) | 8,300 | 8,940 | 8,200 | 8,700 | 818,800 | 7,880.0 | 6,992.4 |
| 08/10(月) | 8,190 | 8,920 | 8,190 | 8,560 | 1,168,200 | 7,488.0 | 6,946.8 |
| 08/07(金) | 7,380 | 7,920 | 7,360 | 7,920 | 1,244,800 | 7,082.0 | 6,912.0 |
| 08/06(木) | 7,040 | 7,170 | 6,860 | 6,920 | 566,600 | 6,830.0 | 6,900.0 |
| 08/05(水) | 7,040 | 7,310 | 6,910 | 7,300 | 467,100 | 6,626.0 | 6,940.4 |
| 08/04(火) | 6,530 | 6,830 | 6,530 | 6,740 | 348,800 | 6,332.0 | 6,972.4 |
| 08/03(月) | 6,470 | 6,610 | 6,330 | 6,530 | 423,100 | 6,214.0 | 7,033.2 |
| 07/31(金) | 6,500 | 6,810 | 6,200 | 6,660 | 607,600 | 6,254.0 | 7,114.0 |
| 07/30(木) | 5,910 | 6,140 | 5,700 | 5,900 | 507,900 | 6,260.0 | 7,206.8 |
| 07/29(水) | 6,110 | 6,220 | 5,660 | 5,830 | 754,800 | 6,474.0 | 7,332.4 |
| 07/28(火) | 6,450 | 6,450 | 6,080 | 6,150 | 499,800 | 6,692.0 | 7,473.2 |
| 07/27(月) | 6,700 | 6,760 | 6,460 | 6,730 | 361,500 | 6,832.0 | 7,609.2 |
| 07/24(金) | 6,870 | 6,940 | 6,560 | 6,690 | 291,800 | 6,786.0 | 7,703.6 |
| 07/23(木) | 7,020 | 7,080 | 6,890 | 6,970 | 213,700 | 6,844.0 | 7,813.6 |
| 07/22(水) | 7,050 | 7,250 | 6,880 | 6,920 | 327,800 | 6,904.0 | 7,902.8 |
| 07/21(火) | 6,580 | 6,900 | 6,390 | 6,850 | 371,300 | 6,946.0 | 7,985.2 |
| 07/17(金) | 6,690 | 6,700 | 6,250 | 6,500 | 544,600 | 7,006.0 | 8,070.0 |
| 07/16(木) | 7,130 | 7,220 | 6,860 | 6,980 | 340,000 | 7,184.0 | 8,165.2 |
| 07/15(水) | 7,170 | 7,330 | 7,050 | 7,270 | 225,500 | 7,162.0 | 8,212.8 |
| 07/14(火) | 7,020 | 7,200 | 6,840 | 7,130 | 335,600 | 7,096.0 | 8,244.4 |
| 07/13(月) | 7,320 | 7,520 | 7,040 | 7,150 | 379,500 | 7,112.0 | 8,293.6 |
| 07/10(金) | 7,070 | 7,520 | 7,040 | 7,390 | 473,000 | 7,194.0 | 8,341.6 |
| 07/09(木) | 7,040 | 7,100 | 6,770 | 6,870 | 403,500 | 7,254.0 | 8,398.8 |
| 07/08(水) | 7,100 | 7,310 | 6,920 | 6,940 | 451,400 | 7,404.0 | 8,482.8 |
| 07/07(火) | 7,560 | 7,650 | 7,150 | 7,210 | 406,900 | 7,602.0 | 8,572.0 |
| 07/06(月) | 7,720 | 7,800 | 7,470 | 7,560 | 378,000 | 7,780.0 | 8,651.2 |
| 07/03(金) | 7,380 | 7,720 | 7,280 | 7,690 | 469,700 | 7,920.0 | 8,730.8 |
| 07/02(木) | 7,700 | 7,770 | 7,470 | 7,620 | 555,100 | 8,092.0 | 8,774.0 |
| 07/01(水) | 8,250 | 8,320 | 7,700 | 7,930 | 547,800 | 8,364.0 | 8,812.4 |
| 06/30(火) | 8,340 | 8,350 | 8,060 | 8,100 | 404,800 | 8,586.0 | 8,851.2 |
| 06/29(月) | 8,410 | 8,430 | 7,930 | 8,260 | 444,800 | 8,836.0 | 8,897.2 |
| 06/26(金) | 8,780 | 8,910 | 8,360 | 8,550 | 410,700 | 9,094.0 | 8,958.4 |
| 06/25(木) | 9,340 | 9,420 | 8,860 | 8,980 | 320,600 | 9,202.0 | 9,019.6 |
| 06/24(水) | 9,200 | 9,730 | 8,890 | 9,040 | 377,100 | 9,294.0 | 9,037.6 |
| 06/23(火) | 9,780 | 9,920 | 9,350 | 9,350 | 545,000 | 9,326.0 | 9,055.6 |
| 06/22(月) | 9,200 | 9,720 | 9,200 | 9,550 | 384,800 | 9,252.0 | 9,091.6 |
| 06/19(金) | 9,590 | 9,670 | 9,080 | 9,090 | 385,200 | 9,136.0 | 9,139.2 |
| 06/18(木) | 9,250 | 9,680 | 9,170 | 9,440 | 388,500 | 9,094.0 | 9,178.8 |
| 06/17(水) | 8,750 | 9,340 | 8,710 | 9,200 | 271,800 | 8,840.0 | 9,226.4 |
| 06/16(火) | 9,090 | 9,200 | 8,760 | 8,980 | 476,300 | 8,612.0 | 9,223.6 |
| 06/15(月) | 9,300 | 9,300 | 8,970 | 8,970 | 385,600 | 8,488.0 | 9,201.6 |
| 06/12(金) | 8,450 | 9,000 | 8,410 | 8,880 | 687,000 | 8,364.0 | 9,184.4 |
| 06/11(木) | 7,720 | 8,210 | 7,640 | 8,170 | 402,600 | 8,352.0 | 9,169.2 |
| 06/10(水) | 8,080 | 8,300 | 7,920 | 8,060 | 491,500 | 8,512.0 | 9,162.8 |
| 06/09(火) | 8,350 | 8,460 | 8,030 | 8,360 | 518,400 | 8,734.0 | 9,130.4 |
| 06/08(月) | 8,230 | 8,580 | 8,030 | 8,350 | 607,700 | 8,900.0 | 9,090.0 |
| 06/05(金) | 8,820 | 8,990 | 8,430 | 8,820 | 419,500 | 9,140.0 | 9,053.2 |
| 06/04(木) | 9,600 | 9,730 | 8,890 | 8,970 | 512,700 | 9,130.0 | 8,990.8 |
| 06/03(水) | 9,290 | 9,360 | 8,740 | 9,170 | 587,800 | 9,052.0 | 8,928.8 |
| 06/02(火) | 9,400 | 9,570 | 8,730 | 9,190 | 1,007,300 | 8,998.0 | 8,853.2 |
| 06/01(月) | 8,870 | 9,620 | 8,820 | 9,550 | 776,000 | 9,010.0 | 8,778.0 |
| 05/29(金) | 8,730 | 8,810 | 8,530 | 8,770 | 1,321,300 | 9,058.0 | 8,692.4 |
| 05/28(木) | 8,650 | 8,830 | 8,260 | 8,580 | 767,100 | 9,320.0 | 8,631.2 |
| 05/27(水) | 9,400 | 9,530 | 8,690 | 8,900 | 743,100 | 9,490.0 | 8,585.6 |
| 05/26(火) | 9,640 | 9,650 | 9,110 | 9,250 | 532,600 | 9,608.0 | 8,531.2 |
| 05/25(月) | 10,300 | 10,360 | 9,760 | 9,790 | 485,100 | 9,808.0 | 8,461.2 |
| 05/22(金) | 9,690 | 10,380 | 9,690 | 10,080 | 563,500 | 9,998.0 | 8,372.8 |
| 05/21(木) | 9,790 | 9,850 | 9,260 | 9,430 | 703,600 | 9,998.0 | 8,258.0 |
| 05/20(水) | 9,800 | 10,030 | 9,290 | 9,490 | 850,200 | 10,238.0 | 8,160.8 |
| 05/19(火) | 10,680 | 10,690 | 9,860 | 10,250 | 1,035,100 | 10,166.0 | 8,053.6 |
| 05/18(月) | 10,090 | 10,940 | 9,590 | 10,740 | 1,170,900 | 9,802.0 | 7,919.6 |
| 05/15(金) | 10,890 | 11,010 | 9,400 | 10,080 | 2,329,600 | 9,362.0 | 7,737.6 |
| 05/14(木) | 10,630 | 10,630 | 10,630 | 10,630 | 119,700 | 9,046.0 | 7,587.2 |
| 05/13(水) | 8,340 | 9,180 | 8,340 | 9,130 | 744,500 | 8,522.0 | 7,407.2 |
| 05/12(火) | 8,820 | 8,960 | 8,370 | 8,430 | 583,000 | 8,146.0 | 7,283.2 |
| 05/11(月) | 8,700 | 8,730 | 8,430 | 8,540 | 395,000 | 7,930.0 | 7,197.2 |
| 05/08(金) | 7,940 | 8,570 | 7,910 | 8,500 | 643,100 | 7,708.0 | 7,089.2 |
| 05/07(木) | 7,550 | 8,100 | 7,550 | 8,010 | 690,100 | 7,460.0 | 6,998.4 |
| 05/01(金) | 7,350 | 7,410 | 7,150 | 7,250 | 207,000 | 7,342.0 | 6,932.8 |
| 04/30(木) | 7,320 | 7,530 | 7,290 | 7,350 | 219,000 | 7,348.0 | 6,907.2 |
| 04/28(火) | 7,210 | 7,430 | 7,140 | 7,430 | 295,800 | 7,340.0 | 6,894.4 |
| 04/27(月) | 7,420 | 7,520 | 7,120 | 7,260 | 337,100 | 7,336.0 | 6,860.4 |
| 04/24(金) | 7,410 | 7,590 | 7,390 | 7,420 | 351,700 | 7,332.0 | 6,824.8 |
| 04/23(木) | 7,390 | 7,440 | 7,020 | 7,280 | 318,500 | 7,336.0 | 6,809.2 |
| 04/22(水) | 7,370 | 7,400 | 7,120 | 7,310 | 314,400 | 7,388.0 | 6,816.0 |
| 04/21(火) | 7,340 | 7,460 | 7,280 | 7,410 | 330,100 | 7,426.0 | 6,794.8 |
| 04/20(月) | 7,440 | 7,480 | 7,200 | 7,240 | 263,200 | 7,460.0 | 6,777.2 |
| 04/17(金) | 7,500 | 7,530 | 7,320 | 7,440 | 295,900 | 7,454.0 | 6,763.6 |
| 04/16(木) | 7,600 | 7,800 | 7,430 | 7,540 | 481,700 | 7,366.0 | 6,742.4 |
| 04/15(水) | 7,790 | 7,790 | 7,340 | 7,500 | 560,700 | 7,220.0 | 6,734.8 |
| 04/14(火) | 7,480 | 7,730 | 7,420 | 7,580 | 577,100 | 7,100.0 | 6,704.8 |
| 04/13(月) | 6,850 | 7,210 | 6,710 | 7,210 | 553,900 | 6,822.0 | 6,660.4 |
| 04/10(金) | 6,900 | 7,050 | 6,780 | 7,000 | 526,200 | 6,644.0 | 6,665.6 |
| 04/09(木) | 6,800 | 6,840 | 6,590 | 6,810 | 416,800 | 6,470.0 | 6,678.4 |
| 04/08(水) | 6,650 | 6,940 | 6,610 | 6,900 | 439,600 | 6,314.0 | 6,682.8 |
| 04/07(火) | 6,370 | 6,390 | 6,110 | 6,190 | 206,600 | 6,190.0 | 6,705.6 |
| 04/06(月) | 6,290 | 6,440 | 6,240 | 6,320 | 252,500 | 6,120.0 | 6,767.2 |
| 04/03(金) | 6,230 | 6,280 | 6,100 | 6,130 | 195,500 | 6,102.0 | 6,821.2 |
| 04/02(木) | 6,380 | 6,420 | 6,000 | 6,030 | 415,200 | 6,150.0 | 6,876.0 |
| 04/01(水) | 6,200 | 6,280 | 6,070 | 6,280 | 387,500 | 6,266.0 | 6,940.4 |
| 03/31(火) | 5,850 | 6,110 | 5,790 | 5,840 | 546,600 | 6,416.0 | 7,005.6 |
| 03/30(月) | 5,980 | 6,280 | 5,950 | 6,230 | 554,700 | 6,564.0 | 7,067.6 |
| 03/27(金) | 6,410 | 6,430 | 6,060 | 6,370 | 544,900 | 6,592.0 | 7,104.4 |
| 03/26(木) | 7,020 | 7,090 | 6,510 | 6,610 | 423,000 | 6,724.0 | 7,122.4 |
| 03/25(水) | 6,970 | 7,070 | 6,860 | 7,030 | 349,800 | 6,892.0 | 7,124.4 |
| 03/24(火) | 6,710 | 6,860 | 6,390 | 6,580 | 419,900 | 6,842.0 | 7,112.4 |
| 03/23(月) | 6,620 | 6,650 | 6,240 | 6,370 | 593,100 | 6,920.0 | 7,102.0 |
| 03/19(木) | 7,150 | 7,230 | 6,920 | 7,030 | 646,900 | 7,026.0 | 7,117.6 |
| 03/18(水) | 6,980 | 7,450 | 6,980 | 7,450 | 514,200 | 7,002.0 | 7,064.4 |
| 03/17(火) | 7,170 | 7,170 | 6,740 | 6,780 | 450,500 | 6,982.0 | 6,966.2 |
| 03/16(月) | 6,900 | 7,180 | 6,850 | 6,970 | 390,800 | 6,976.0 | 6,866.8 |
| 03/13(金) | 6,710 | 7,050 | 6,700 | 6,900 | 464,700 | 6,876.0 | 6,757.2 |
| 03/12(木) | 7,070 | 7,250 | 6,850 | 6,910 | 598,200 | 6,964.0 | 6,652.2 |
| 03/11(水) | 7,100 | 7,530 | 7,090 | 7,350 | 595,500 | 7,046.0 | 6,546.0 |
| 03/10(火) | 6,950 | 6,970 | 6,610 | 6,750 | 606,700 | 6,960.0 | 6,409.8 |
| 03/09(月) | 6,690 | 6,800 | 6,140 | 6,470 | 813,900 | 7,104.0 | 6,308.4 |
| 03/06(金) | 7,180 | 7,400 | 7,030 | 7,340 | 462,000 | 7,356.0 | 6,221.4 |
| 03/05(木) | 7,320 | 7,670 | 7,220 | 7,320 | 620,500 | 7,422.0 | 6,096.8 |
| 03/04(水) | 7,170 | 7,420 | 6,800 | 6,920 | 864,200 | 7,458.0 | 5,972.6 |
| 03/03(火) | 7,780 | 8,020 | 7,470 | 7,470 | 497,000 | 7,602.0 | 5,857.6 |
| 03/02(月) | 7,370 | 7,790 | 7,330 | 7,730 | 505,200 | 7,690.0 | 5,716.8 |
| 02/27(金) | 7,200 | 7,670 | 7,150 | 7,670 | 470,300 | 7,622.0 | 5,563.2 |
| 02/26(木) | 7,640 | 7,850 | 7,120 | 7,500 | 711,500 | 7,518.0 | 5,408.2 |
| 02/25(水) | 8,040 | 8,050 | 7,550 | 7,640 | 723,900 | 7,382.0 | 5,262.8 |
| 02/24(火) | 7,390 | 8,040 | 7,300 | 7,910 | 928,300 | 7,186.0 | 5,116.2 |
| 02/20(金) | 7,050 | 7,400 | 6,970 | 7,390 | 421,100 | 6,950.0 | 4,960.8 |
| 02/19(木) | 6,950 | 7,270 | 6,910 | 7,150 | 530,900 | 6,736.0 | 4,826.6 |
| 02/18(水) | 6,570 | 6,830 | 6,540 | 6,820 | 373,300 | 6,658.0 | 4,698.4 |
| 02/17(火) | 6,750 | 6,760 | 6,380 | 6,660 | 574,500 | 6,434.0 | 4,580.8 |
| 02/16(月) | 6,390 | 6,760 | 6,360 | 6,730 | 647,400 | 6,101.0 | 4,463.0 |
| 02/13(金) | 6,560 | 6,680 | 6,160 | 6,320 | 813,400 | 5,614.0 | 4,343.8 |
| 02/12(木) | 6,000 | 6,940 | 5,830 | 6,760 | 2,428,000 | 5,196.0 | 4,237.4 |
| 02/10(火) | 5,700 | 5,700 | 5,700 | 5,700 | 385,700 | 4,699.0 | 4,110.8 |
| 02/09(月) | 4,995 | 4,995 | 4,995 | 4,995 | 115,400 | 4,410.0 | 4,025.4 |
| 02/06(金) | 4,145 | 4,295 | 4,070 | 4,295 | 494,300 | 4,200.0 | - |
| 02/05(木) | 4,245 | 4,300 | 4,180 | 4,230 | 350,100 | 4,184.0 | - |
| 02/04(水) | 4,245 | 4,280 | 4,100 | 4,275 | 294,100 | 4,197.0 | - |
| 02/03(火) | 4,085 | 4,280 | 4,055 | 4,255 | 411,900 | 4,187.0 | - |
| 02/02(月) | 4,100 | 4,175 | 3,915 | 3,945 | 542,900 | 4,179.0 | - |
| 01/30(金) | 4,240 | 4,315 | 4,140 | 4,215 | 415,500 | 4,199.0 | - |
| 01/29(木) | 4,365 | 4,410 | 4,270 | 4,295 | 706,200 | 4,146.0 | - |
| 01/28(水) | 4,215 | 4,240 | 4,100 | 4,225 | 337,000 | 4,065.0 | - |
| 01/27(火) | 3,980 | 4,235 | 3,945 | 4,215 | 509,100 | 3,979.0 | - |
| 01/26(月) | 3,880 | 4,160 | 3,865 | 4,045 | 563,100 | 3,909.0 | - |
| 01/23(金) | 3,895 | 4,000 | 3,855 | 3,950 | 238,000 | 3,895.0 | - |
| 01/22(木) | 3,830 | 3,920 | 3,795 | 3,890 | 210,200 | 3,910.0 | - |
| 01/21(水) | 3,770 | 3,860 | 3,740 | 3,795 | 308,200 | 3,939.0 | - |
| 01/20(火) | 3,950 | 3,965 | 3,820 | 3,865 | 242,100 | 3,969.0 | - |
| 01/19(月) | 3,910 | 3,985 | 3,850 | 3,975 | 257,900 | 3,972.0 | - |
| 01/16(金) | 4,050 | 4,085 | 3,915 | 4,025 | 317,100 | 3,920.0 | - |
| 01/15(木) | 3,900 | 4,050 | 3,890 | 4,035 | 238,300 | 3,865.0 | - |
| 01/14(水) | 3,860 | 3,975 | 3,835 | 3,945 | 249,700 | 3,790.0 | - |
| 01/13(火) | 3,895 | 3,895 | 3,780 | 3,880 | 258,400 | 3,720.0 | - |
| 01/09(金) | 3,750 | 3,795 | 3,700 | 3,715 | 224,700 | 3,657.0 | - |
| 01/08(木) | 3,730 | 3,825 | 3,700 | 3,750 | 366,300 | - | - |
| 01/07(水) | 3,620 | 3,735 | 3,580 | 3,660 | 357,900 | - | - |
| 01/06(火) | 3,600 | 3,655 | 3,565 | 3,595 | 250,400 | - | - |
| 01/05(月) | 3,550 | 3,565 | 3,510 | 3,565 | 178,300 | - | - |
