?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 1,295 | 1,368 | 1,282 | 1,368 | 800 | 1,293.8 | 1,391.5 |
| 08/13(木) | 1,347 | 1,375 | 1,273 | 1,300 | 3,600 | 1,273.4 | 1,398.8 |
| 08/12(水) | 1,310 | 1,310 | 1,252 | 1,287 | 1,500 | 1,278.8 | 1,412.0 |
| 08/10(月) | 1,234 | 1,282 | 1,234 | 1,280 | 1,200 | 1,284.6 | 1,426.4 |
| 08/07(金) | 1,266 | 1,266 | 1,203 | 1,234 | 1,400 | 1,291.8 | 1,442.7 |
| 08/06(木) | 1,300 | 1,300 | 1,266 | 1,266 | 2,500 | 1,314.0 | 1,465.2 |
| 08/05(水) | 1,310 | 1,341 | 1,310 | 1,327 | 400 | 1,316.0 | 1,476.9 |
| 08/04(火) | 1,317 | 1,317 | 1,301 | 1,316 | 1,100 | 1,314.6 | 1,482.3 |
| 08/03(月) | 1,315 | 1,316 | 1,315 | 1,316 | 300 | 1,335.0 | 1,489.1 |
| 07/31(金) | 1,277 | 1,357 | 1,276 | 1,345 | 2,000 | 1,356.6 | 1,494.8 |
| 07/30(木) | 1,320 | 1,320 | 1,242 | 1,276 | 2,000 | 1,361.6 | 1,499.0 |
| 07/29(水) | 1,418 | 1,418 | 1,282 | 1,320 | 22,200 | 1,386.6 | 1,504.3 |
| 07/28(火) | 1,394 | 1,422 | 1,371 | 1,418 | 1,000 | 1,402.6 | 1,501.0 |
| 07/27(月) | 1,370 | 1,450 | 1,370 | 1,424 | 12,600 | 1,404.4 | 1,494.4 |
| 07/24(金) | 1,372 | 1,375 | 1,370 | 1,370 | 1,200 | 1,415.2 | 1,487.8 |
| 07/23(木) | 1,430 | 1,430 | 1,370 | 1,401 | 3,500 | 1,447.0 | 1,486.7 |
| 07/22(水) | 1,425 | 1,426 | 1,400 | 1,400 | 1,200 | 1,472.8 | 1,489.0 |
| 07/21(火) | 1,418 | 1,449 | 1,400 | 1,427 | 4,200 | 1,498.8 | 1,491.1 |
| 07/17(金) | 1,530 | 1,530 | 1,425 | 1,478 | 5,900 | 1,512.0 | 1,488.2 |
| 07/16(木) | 1,490 | 1,529 | 1,488 | 1,529 | 1,600 | 1,529.6 | 1,482.9 |
| 07/15(水) | 1,530 | 1,538 | 1,514 | 1,530 | 1,300 | 1,541.0 | 1,463.6 |
| 07/14(火) | 1,493 | 1,530 | 1,491 | 1,530 | 1,900 | 1,545.4 | 1,438.2 |
| 07/13(月) | 1,526 | 1,534 | 1,489 | 1,493 | 8,300 | 1,565.0 | 1,411.2 |
| 07/10(金) | 1,586 | 1,597 | 1,517 | 1,566 | 4,500 | 1,595.8 | 1,385.6 |
| 07/09(木) | 1,547 | 1,589 | 1,516 | 1,586 | 6,300 | 1,620.4 | 1,357.7 |
| 07/08(水) | 1,601 | 1,601 | 1,550 | 1,552 | 5,400 | 1,662.4 | 1,329.3 |
| 07/07(火) | 1,607 | 1,644 | 1,581 | 1,628 | 7,000 | 1,663.6 | 1,301.9 |
| 07/06(月) | 1,651 | 1,720 | 1,599 | 1,647 | 10,400 | 1,630.4 | 1,272.0 |
| 07/03(金) | 1,756 | 1,796 | 1,614 | 1,689 | 21,900 | 1,598.4 | 1,241.7 |
| 07/02(木) | 1,598 | 1,893 | 1,561 | 1,796 | 85,000 | 1,552.4 | 1,210.1 |
| 07/01(水) | 1,465 | 1,600 | 1,440 | 1,558 | 13,800 | 1,483.2 | 1,173.5 |
| 06/30(火) | 1,489 | 1,543 | 1,462 | 1,462 | 21,100 | 1,453.0 | 1,146.4 |
| 06/29(月) | 1,450 | 1,525 | 1,430 | 1,487 | 14,400 | 1,408.2 | 1,122.9 |
| 06/26(金) | 1,462 | 1,462 | 1,402 | 1,459 | 6,900 | 1,361.4 | 1,098.4 |
| 06/25(木) | 1,445 | 1,488 | 1,357 | 1,450 | 37,700 | 1,321.4 | 1,074.9 |
| 06/24(水) | 1,219 | 1,450 | 1,219 | 1,407 | 36,100 | 1,299.8 | 1,051.3 |
| 06/23(火) | 1,260 | 1,260 | 1,212 | 1,238 | 5,300 | 1,310.4 | 1,029.4 |
| 06/22(月) | 1,259 | 1,320 | 1,250 | 1,253 | 9,200 | 1,353.2 | 1,015.0 |
| 06/19(金) | 1,342 | 1,358 | 1,259 | 1,259 | 17,000 | 1,373.4 | 1,000.4 |
| 06/18(木) | 1,444 | 1,444 | 1,341 | 1,342 | 28,900 | 1,390.8 | 985.2 |
| 06/17(水) | 1,479 | 1,484 | 1,320 | 1,460 | 37,900 | 1,331.6 | 967.4 |
| 06/16(火) | 1,358 | 1,597 | 1,204 | 1,452 | 88,300 | 1,218.8 | 945.2 |
| 06/15(月) | 1,496 | 1,679 | 1,160 | 1,354 | 296,600 | 1,099.2 | 922.9 |
| 06/12(金) | 1,346 | 1,346 | 1,346 | 1,346 | 8,900 | 999.0 | 904.6 |
| 06/11(木) | 1,046 | 1,046 | 1,046 | 1,046 | 3,200 | 903.4 | 886.5 |
| 06/10(水) | 860 | 896 | 860 | 896 | 1,800 | 869.6 | 880.7 |
| 06/09(火) | 856 | 859 | 854 | 854 | 800 | 863.6 | 880.3 |
| 06/08(月) | 870 | 870 | 853 | 853 | 8,000 | 868.8 | 880.8 |
| 06/05(金) | 877 | 877 | 867 | 868 | 900 | 876.4 | 883.1 |
| 06/04(木) | 881 | 886 | 871 | 877 | 1,100 | 882.6 | 888.6 |
| 06/03(水) | 889 | 889 | 866 | 866 | 400 | 883.2 | 895.7 |
| 06/02(火) | 876 | 880 | 868 | 880 | 300 | 886.4 | 901.0 |
| 06/01(月) | 899 | 899 | 886 | 891 | 1,100 | 885.2 | 906.4 |
| 05/29(金) | 881 | 899 | 881 | 899 | 300 | 881.8 | 911.2 |
| 05/28(木) | 867 | 880 | 867 | 880 | 600 | 876.4 | 916.5 |
| 05/27(水) | 868 | 882 | 841 | 882 | 7,700 | 872.2 | 921.9 |
| 05/26(火) | 889 | 889 | 874 | 874 | 1,000 | 867.8 | 927.5 |
| 05/25(月) | 887 | 887 | 874 | 874 | 800 | 868.4 | 933.7 |
| 05/22(金) | 872 | 872 | 855 | 872 | 2,600 | 871.4 | 940.3 |
| 05/21(木) | 869 | 870 | 859 | 859 | 1,000 | 872.6 | 947.5 |
| 05/20(水) | 876 | 890 | 860 | 860 | 3,400 | 880.6 | 956.1 |
| 05/19(火) | 897 | 897 | 877 | 877 | 600 | 889.2 | 964.9 |
| 05/18(月) | 876 | 892 | 876 | 889 | 900 | 893.0 | 973.8 |
| 05/15(金) | 901 | 901 | 878 | 878 | 2,500 | 894.4 | 983.8 |
| 05/14(木) | 889 | 899 | 889 | 899 | 1,700 | 897.4 | 994.4 |
| 05/13(水) | 893 | 903 | 890 | 903 | 1,600 | 898.0 | 1,003.9 |
| 05/12(火) | 896 | 896 | 890 | 896 | 1,300 | 894.6 | 1,013.7 |
| 05/11(月) | 895 | 914 | 895 | 896 | 4,400 | 888.4 | 1,024.0 |
| 05/08(金) | 900 | 900 | 885 | 893 | 3,300 | 891.6 | 1,034.1 |
| 05/07(木) | 886 | 903 | 886 | 902 | 4,700 | 914.2 | 1,044.3 |
| 05/01(金) | 862 | 893 | 862 | 886 | 5,900 | 944.6 | 1,056.0 |
| 04/30(木) | 901 | 901 | 864 | 865 | 24,700 | 967.0 | 1,071.3 |
| 04/28(火) | 1,000 | 1,000 | 884 | 912 | 27,900 | 996.8 | 1,087.7 |
| 04/27(月) | 1,024 | 1,024 | 999 | 1,006 | 6,500 | 1,017.0 | 1,101.1 |
| 04/24(金) | 998 | 1,062 | 991 | 1,054 | 7,300 | 1,021.8 | 1,105.3 |
| 04/23(木) | 1,015 | 1,015 | 968 | 998 | 9,300 | 1,014.0 | 1,111.6 |
| 04/22(水) | 1,020 | 1,024 | 1,011 | 1,014 | 1,600 | 1,019.0 | 1,121.8 |
| 04/21(火) | 1,057 | 1,057 | 1,013 | 1,013 | 2,400 | 1,021.8 | 1,132.9 |
| 04/20(月) | 1,014 | 1,030 | 1,009 | 1,030 | 2,000 | 1,027.0 | 1,145.4 |
| 04/17(金) | 1,014 | 1,024 | 1,012 | 1,015 | 1,900 | 1,031.4 | 1,160.0 |
| 04/16(木) | 1,027 | 1,052 | 1,007 | 1,023 | 1,800 | 1,043.4 | 1,173.6 |
| 04/15(水) | 1,039 | 1,039 | 1,000 | 1,028 | 6,500 | 1,054.8 | 1,182.7 |
| 04/14(火) | 1,053 | 1,053 | 1,028 | 1,039 | 1,800 | 1,069.2 | 1,191.7 |
| 04/13(月) | 1,061 | 1,070 | 1,050 | 1,052 | 2,300 | 1,088.8 | 1,201.7 |
| 04/10(金) | 1,082 | 1,105 | 1,072 | 1,075 | 1,800 | 1,107.4 | 1,214.2 |
| 04/09(木) | 1,115 | 1,115 | 1,080 | 1,080 | 4,300 | 1,119.4 | 1,225.8 |
| 04/08(水) | 1,140 | 1,143 | 1,100 | 1,100 | 1,700 | 1,133.0 | 1,234.8 |
| 04/07(火) | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 1,144.0 | 1,243.6 |
| 04/06(月) | 1,135 | 1,145 | 1,095 | 1,145 | 2,100 | 1,146.2 | 1,254.4 |
| 04/03(金) | 1,149 | 1,150 | 1,125 | 1,135 | 1,100 | 1,146.6 | 1,264.7 |
| 04/02(木) | 1,160 | 1,163 | 1,148 | 1,148 | 400 | 1,158.8 | 1,273.9 |
| 04/01(水) | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 1,182.6 | 1,283.6 |
| 03/31(火) | 1,147 | 1,160 | 1,113 | 1,148 | 900 | 1,206.8 | 1,290.1 |
| 03/30(月) | 1,136 | 1,159 | 1,116 | 1,147 | 800 | 1,226.6 | 1,298.2 |
| 03/27(金) | 1,246 | 1,278 | 1,166 | 1,196 | 1,900 | 1,219.2 | 1,306.0 |
| 03/26(木) | 1,246 | 1,267 | 1,240 | 1,267 | 1,200 | 1,222.4 | 1,321.0 |
| 03/25(水) | 1,261 | 1,276 | 1,232 | 1,276 | 3,900 | 1,219.6 | 1,332.8 |
| 03/24(火) | 1,131 | 1,251 | 1,094 | 1,247 | 8,600 | 1,222.8 | 1,335.8 |
| 03/23(月) | 1,182 | 1,183 | 1,050 | 1,110 | 6,100 | 1,238.4 | 1,328.4 |
| 03/19(木) | 1,250 | 1,250 | 1,152 | 1,212 | 5,200 | 1,295.6 | 1,326.4 |
| 03/18(水) | 1,270 | 1,288 | 1,253 | 1,253 | 4,300 | 1,324.2 | 1,320.4 |
| 03/17(火) | 1,322 | 1,344 | 1,292 | 1,292 | 3,200 | 1,323.6 | 1,313.0 |
| 03/16(月) | 1,385 | 1,398 | 1,278 | 1,325 | 2,700 | 1,315.6 | 1,304.0 |
| 03/13(金) | 1,302 | 1,411 | 1,302 | 1,396 | 7,500 | 1,308.6 | 1,291.0 |
| 03/12(木) | 1,253 | 1,376 | 1,253 | 1,355 | 6,700 | 1,302.0 | 1,274.2 |
| 03/11(水) | 1,245 | 1,252 | 1,245 | 1,250 | 1,000 | 1,304.2 | 1,259.1 |
| 03/10(火) | 1,320 | 1,320 | 1,252 | 1,252 | 1,900 | 1,315.2 | 1,247.6 |
| 03/09(月) | 1,250 | 1,290 | 1,200 | 1,290 | 9,900 | 1,329.0 | 1,236.4 |
| 03/06(金) | 1,366 | 1,366 | 1,336 | 1,363 | 400 | 1,352.2 | 1,224.2 |
| 03/05(木) | 1,310 | 1,366 | 1,310 | 1,366 | 2,200 | 1,360.0 | 1,209.9 |
| 03/04(水) | 1,300 | 1,319 | 1,222 | 1,305 | 10,000 | 1,359.8 | 1,195.8 |
| 03/03(火) | 1,376 | 1,376 | 1,321 | 1,321 | 2,500 | 1,376.8 | 1,184.6 |
| 03/02(月) | 1,372 | 1,407 | 1,346 | 1,406 | 2,000 | 1,376.2 | 1,171.7 |
| 02/27(金) | 1,340 | 1,432 | 1,320 | 1,402 | 3,500 | 1,365.2 | 1,156.1 |
| 02/26(木) | 1,420 | 1,451 | 1,365 | 1,365 | 6,400 | 1,353.4 | 1,140.5 |
| 02/25(水) | 1,288 | 1,500 | 1,268 | 1,390 | 16,400 | 1,394.4 | 1,126.9 |
| 02/24(火) | 1,381 | 1,381 | 1,318 | 1,318 | 3,400 | 1,428.6 | 1,112.7 |
| 02/20(金) | 1,313 | 1,379 | 1,282 | 1,351 | 9,500 | 1,435.6 | 1,101.3 |
| 02/19(木) | 1,560 | 1,560 | 1,261 | 1,343 | 33,300 | 1,377.4 | 1,088.1 |
| 02/18(水) | 1,561 | 1,699 | 1,475 | 1,570 | 83,400 | 1,320.8 | 1,074.8 |
| 02/17(火) | 1,323 | 1,640 | 1,137 | 1,561 | 210,200 | 1,219.2 | 1,052.4 |
| 02/16(月) | 1,039 | 1,353 | 1,020 | 1,353 | 8,800 | 1,120.8 | 1,029.2 |
| 02/13(金) | 1,060 | 1,066 | 1,060 | 1,060 | 400 | 1,063.6 | 1,014.3 |
| 02/12(木) | 1,055 | 1,060 | 1,055 | 1,060 | 3,900 | 1,051.6 | 1,011.2 |
| 02/10(火) | 1,066 | 1,066 | 1,035 | 1,062 | 6,200 | 1,034.6 | 1,008.1 |
| 02/09(月) | 1,069 | 1,073 | 1,026 | 1,069 | 3,600 | 1,018.0 | 1,003.7 |
| 02/06(金) | 1,000 | 1,073 | 1,000 | 1,067 | 5,900 | 996.6 | - |
| 02/05(木) | 975 | 1,013 | 975 | 1,000 | 3,400 | 977.4 | - |
| 02/04(水) | 979 | 980 | 975 | 975 | 1,300 | 974.4 | - |
| 02/03(火) | 963 | 992 | 963 | 979 | 2,600 | 980.6 | - |
| 02/02(月) | 986 | 986 | 951 | 962 | 3,000 | 987.6 | - |
| 01/30(金) | 977 | 977 | 970 | 971 | 2,300 | 1,000.0 | - |
| 01/29(木) | 976 | 991 | 970 | 985 | 7,800 | 1,005.9 | - |
| 01/28(水) | 1,020 | 1,021 | 1,006 | 1,006 | 1,600 | 1,011.6 | - |
| 01/27(火) | 1,003 | 1,014 | 1,003 | 1,014 | 1,200 | 1,013.2 | - |
| 01/26(月) | 1,002 | 1,024 | 1,002 | 1,024 | 1,300 | 1,015.3 | - |
| 01/23(金) | 1,002 | 1,011 | 1,000 | 1,000 | 6,900 | 1,017.3 | - |
| 01/22(木) | 1,015 | 1,019 | 1,014 | 1,014 | 300 | 1,024.1 | - |
| 01/21(水) | 1,020 | 1,027 | 1,010 | 1,014 | 600 | 1,025.4 | - |
| 01/20(火) | 1,046 | 1,047 | 1,021 | 1,024 | 2,700 | 1,024.6 | - |
| 01/19(月) | 1,034 | 1,049 | 1,027 | 1,034 | 3,200 | 1,021.7 | - |
| 01/16(金) | 1,010 | 1,034 | 1,010 | 1,034 | 1,300 | 1,011.4 | - |
| 01/15(木) | 1,002 | 1,023 | 1,002 | 1,021 | 1,700 | 1,000.8 | - |
| 01/14(水) | 999 | 1,010 | 992 | 1,010 | 1,100 | 992.8 | - |
| 01/13(火) | 1,012 | 1,012 | 992 | 1,010 | 1,700 | 987.6 | - |
| 01/09(金) | 967 | 983 | 967 | 983 | 2,200 | 976.1 | - |
| 01/08(木) | 981 | 981 | 981 | 981 | 300 | - | - |
| 01/07(水) | 984 | 994 | 981 | 981 | 1,300 | - | - |
| 01/06(火) | 953 | 984 | 953 | 984 | 3,000 | - | - |
| 01/05(月) | 941 | 953 | 941 | 953 | 2,900 | - | - |
