?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 11,550 | 11,600 | 11,500 | 11,570 | 7,900 | 11,712.0 | 12,080.0 |
| 08/12(水) | 11,300 | 11,560 | 11,270 | 11,530 | 19,500 | 11,810.0 | 12,106.4 |
| 08/10(月) | 11,930 | 11,930 | 11,100 | 11,260 | 79,700 | 11,906.0 | 12,139.2 |
| 08/07(金) | 12,110 | 12,190 | 12,000 | 12,160 | 3,900 | 12,058.0 | 12,176.8 |
| 08/06(木) | 12,130 | 12,130 | 12,000 | 12,040 | 4,800 | 12,058.0 | 12,166.0 |
| 08/05(水) | 12,100 | 12,110 | 11,980 | 12,060 | 3,500 | 12,090.0 | 12,167.6 |
| 08/04(火) | 12,030 | 12,080 | 11,990 | 12,010 | 4,800 | 12,162.0 | 12,163.6 |
| 08/03(月) | 12,170 | 12,170 | 12,020 | 12,020 | 6,900 | 12,218.0 | 12,158.8 |
| 07/31(金) | 12,200 | 12,300 | 12,140 | 12,160 | 5,400 | 12,304.0 | 12,142.0 |
| 07/30(木) | 12,230 | 12,430 | 12,200 | 12,200 | 3,600 | 12,290.0 | 12,114.4 |
| 07/29(水) | 12,290 | 12,450 | 12,220 | 12,420 | 5,500 | 12,294.0 | 12,084.0 |
| 07/28(火) | 12,440 | 12,440 | 12,080 | 12,290 | 6,800 | 12,240.0 | 12,043.2 |
| 07/27(月) | 12,090 | 12,450 | 12,050 | 12,450 | 17,800 | 12,212.0 | 12,015.2 |
| 07/24(金) | 12,140 | 12,230 | 12,050 | 12,090 | 8,400 | 12,122.0 | 11,982.4 |
| 07/23(木) | 12,130 | 12,220 | 12,130 | 12,220 | 2,500 | 12,134.0 | 11,960.0 |
| 07/22(水) | 12,150 | 12,240 | 12,150 | 12,150 | 3,300 | 12,116.0 | 11,928.8 |
| 07/21(火) | 12,000 | 12,280 | 12,000 | 12,150 | 8,400 | 12,106.0 | 11,898.0 |
| 07/17(金) | 12,230 | 12,230 | 11,940 | 12,000 | 13,000 | 12,110.0 | 11,874.8 |
| 07/16(木) | 12,130 | 12,200 | 12,110 | 12,150 | 3,500 | 12,164.0 | 11,857.6 |
| 07/15(水) | 12,060 | 12,290 | 12,060 | 12,130 | 2,600 | 12,168.0 | 11,832.0 |
| 07/14(火) | 12,170 | 12,250 | 12,080 | 12,100 | 3,500 | 12,188.0 | 11,804.0 |
| 07/13(月) | 12,270 | 12,270 | 12,060 | 12,170 | 8,300 | 12,214.0 | 11,772.4 |
| 07/10(金) | 12,130 | 12,270 | 12,120 | 12,270 | 3,700 | 12,250.0 | 11,741.2 |
| 07/09(木) | 12,230 | 12,250 | 12,110 | 12,170 | 3,000 | 12,236.0 | 11,712.0 |
| 07/08(水) | 12,330 | 12,330 | 12,100 | 12,230 | 3,000 | 12,180.0 | 11,682.8 |
| 07/07(火) | 12,420 | 12,420 | 12,150 | 12,230 | 8,200 | 12,150.0 | 11,649.6 |
| 07/06(月) | 12,300 | 12,370 | 12,210 | 12,350 | 4,800 | 12,096.0 | 11,622.8 |
| 07/03(金) | 12,100 | 12,200 | 11,950 | 12,200 | 5,000 | 12,004.0 | 11,591.2 |
| 07/02(木) | 12,000 | 12,010 | 11,880 | 11,890 | 4,700 | 11,884.0 | 11,574.4 |
| 07/01(水) | 12,000 | 12,220 | 11,960 | 12,080 | 8,500 | 11,800.0 | 11,571.2 |
| 06/30(火) | 12,020 | 12,050 | 11,880 | 11,960 | 5,700 | 11,672.0 | 11,556.4 |
| 06/29(月) | 11,800 | 12,000 | 11,790 | 11,890 | 11,000 | 11,560.0 | 11,544.4 |
| 06/26(金) | 11,470 | 11,600 | 11,470 | 11,600 | 3,700 | 11,500.0 | 11,538.4 |
| 06/25(木) | 11,470 | 11,570 | 11,450 | 11,470 | 3,600 | 11,506.0 | 11,547.2 |
| 06/24(水) | 11,360 | 11,590 | 11,350 | 11,440 | 5,700 | 11,518.0 | 11,561.6 |
| 06/23(火) | 11,650 | 11,650 | 11,360 | 11,400 | 8,200 | 11,518.0 | 11,578.8 |
| 06/22(月) | 11,630 | 11,740 | 11,550 | 11,590 | 3,100 | 11,514.0 | 11,609.2 |
| 06/19(金) | 11,530 | 11,630 | 11,500 | 11,630 | 3,600 | 11,510.0 | 11,631.6 |
| 06/18(木) | 11,440 | 11,550 | 11,440 | 11,530 | 3,000 | 11,498.0 | 11,618.4 |
| 06/17(水) | 11,380 | 11,540 | 11,380 | 11,440 | 4,900 | 11,494.0 | 11,612.0 |
| 06/16(火) | 11,570 | 11,570 | 11,380 | 11,380 | 5,900 | 11,492.0 | 11,614.0 |
| 06/15(月) | 11,680 | 11,700 | 11,560 | 11,570 | 6,800 | 11,478.0 | 11,624.0 |
| 06/12(金) | 11,550 | 11,570 | 11,440 | 11,570 | 4,100 | 11,442.0 | 11,628.8 |
| 06/11(木) | 11,390 | 11,510 | 11,230 | 11,510 | 6,100 | 11,436.0 | 11,636.0 |
| 06/10(水) | 11,320 | 11,450 | 11,270 | 11,430 | 8,300 | 11,422.0 | 11,649.6 |
| 06/09(火) | 11,410 | 11,520 | 11,310 | 11,310 | 6,500 | 11,416.0 | 11,660.8 |
| 06/08(月) | 11,350 | 11,450 | 11,290 | 11,390 | 8,900 | 11,466.0 | 11,678.0 |
| 06/05(金) | 11,440 | 11,590 | 11,340 | 11,540 | 8,200 | 11,500.0 | 11,690.4 |
| 06/04(木) | 11,420 | 11,580 | 11,280 | 11,440 | 7,300 | 11,548.0 | 11,696.8 |
| 06/03(水) | 11,560 | 11,600 | 11,400 | 11,400 | 7,900 | 11,622.0 | 11,709.6 |
| 06/02(火) | 11,500 | 11,590 | 11,340 | 11,560 | 8,000 | 11,684.0 | 11,733.2 |
| 06/01(月) | 11,700 | 11,700 | 11,460 | 11,560 | 9,600 | 11,704.0 | 11,752.0 |
| 05/29(金) | 11,720 | 11,830 | 11,700 | 11,780 | 4,300 | 11,740.0 | 11,779.2 |
| 05/28(木) | 11,750 | 11,820 | 11,660 | 11,810 | 4,300 | 11,748.0 | 11,795.2 |
| 05/27(水) | 11,680 | 11,720 | 11,660 | 11,710 | 3,500 | 11,752.0 | 11,809.6 |
| 05/26(火) | 11,800 | 11,810 | 11,650 | 11,660 | 3,600 | 11,784.0 | 11,831.2 |
| 05/25(月) | 11,830 | 11,830 | 11,640 | 11,740 | 5,800 | 11,884.0 | 11,850.8 |
| 05/22(金) | 11,890 | 11,890 | 11,680 | 11,820 | 6,400 | 11,966.0 | 11,870.4 |
| 05/21(木) | 11,770 | 11,870 | 11,700 | 11,830 | 7,400 | 11,862.0 | 11,887.2 |
| 05/20(水) | 12,150 | 12,150 | 11,700 | 11,870 | 13,000 | 11,770.0 | 11,909.6 |
| 05/19(火) | 12,150 | 12,190 | 12,090 | 12,160 | 7,300 | 11,694.0 | 11,941.2 |
| 05/18(月) | 12,240 | 12,490 | 11,960 | 12,150 | 29,800 | 11,588.0 | 11,966.0 |
| 05/15(金) | 11,340 | 11,460 | 11,240 | 11,300 | 8,100 | 11,496.0 | 11,979.2 |
| 05/14(木) | 11,460 | 11,460 | 11,340 | 11,370 | 9,700 | 11,586.0 | 12,023.2 |
| 05/13(水) | 11,630 | 11,630 | 11,440 | 11,490 | 13,400 | 11,682.0 | 12,058.8 |
| 05/12(火) | 11,690 | 11,800 | 11,600 | 11,630 | 5,200 | 11,726.0 | 12,090.0 |
| 05/11(月) | 11,750 | 11,780 | 11,660 | 11,690 | 7,100 | 11,748.0 | 12,122.4 |
| 05/08(金) | 11,730 | 11,830 | 11,590 | 11,750 | 9,300 | 11,750.0 | 12,140.0 |
| 05/07(木) | 11,720 | 11,910 | 11,720 | 11,850 | 6,300 | 11,740.0 | 12,170.4 |
| 05/01(金) | 11,740 | 11,760 | 11,610 | 11,710 | 3,300 | 11,722.0 | 12,209.4 |
| 04/30(木) | 11,700 | 11,750 | 11,530 | 11,740 | 9,500 | 11,778.0 | 12,245.2 |
| 04/28(火) | 11,800 | 11,900 | 11,700 | 11,700 | 4,500 | 11,836.0 | 12,285.5 |
| 04/27(月) | 11,820 | 11,820 | 11,620 | 11,700 | 12,600 | 11,944.0 | 12,316.4 |
| 04/24(金) | 11,990 | 11,990 | 11,720 | 11,760 | 10,200 | 12,040.0 | 12,333.7 |
| 04/23(木) | 12,030 | 12,030 | 11,840 | 11,990 | 11,500 | 12,122.0 | 12,367.2 |
| 04/22(水) | 12,230 | 12,230 | 11,970 | 12,030 | 11,100 | 12,174.0 | 12,407.4 |
| 04/21(火) | 12,250 | 12,250 | 12,110 | 12,240 | 6,900 | 12,198.0 | 12,442.1 |
| 04/20(月) | 12,200 | 12,230 | 12,160 | 12,180 | 3,700 | 12,196.0 | 12,479.5 |
| 04/17(金) | 12,210 | 12,240 | 12,110 | 12,170 | 6,100 | 12,208.0 | 12,519.7 |
| 04/16(木) | 12,250 | 12,280 | 12,190 | 12,250 | 4,100 | 12,252.0 | 12,563.0 |
| 04/15(水) | 12,300 | 12,390 | 12,150 | 12,150 | 5,700 | 12,334.0 | 12,607.9 |
| 04/14(火) | 12,300 | 12,350 | 12,100 | 12,230 | 9,800 | 12,460.0 | 12,654.2 |
| 04/13(月) | 12,350 | 12,420 | 12,130 | 12,240 | 9,500 | 12,510.0 | 12,686.7 |
| 04/10(金) | 12,660 | 12,660 | 12,350 | 12,390 | 4,400 | 12,542.0 | 12,734.0 |
| 04/09(木) | 12,820 | 12,820 | 12,520 | 12,660 | 4,000 | 12,516.0 | 12,775.2 |
| 04/08(水) | 12,610 | 12,820 | 12,600 | 12,780 | 6,400 | 12,438.0 | 12,793.2 |
| 04/07(火) | 12,500 | 12,560 | 12,300 | 12,480 | 54,000 | 12,370.0 | 12,821.5 |
| 04/06(月) | 12,400 | 12,470 | 12,310 | 12,400 | 4,600 | 12,300.0 | 12,868.7 |
| 04/03(金) | 12,370 | 12,390 | 12,230 | 12,260 | 4,400 | 12,322.0 | 12,928.1 |
| 04/02(木) | 12,400 | 12,550 | 12,270 | 12,270 | 5,700 | 12,434.8 | 12,982.9 |
| 04/01(水) | 12,430 | 12,570 | 12,220 | 12,440 | 15,800 | 12,502.0 | 13,028.2 |
| 03/31(火) | 12,510 | 12,510 | 12,050 | 12,130 | 17,700 | 12,563.6 | 13,056.1 |
| 03/30(月) | 12,590 | 12,600 | 12,330 | 12,510 | 13,100 | 12,632.2 | 13,101.7 |
| 03/27(金) | 12,520 | 12,824 | 12,520 | 12,824 | 10,100 | 12,556.5 | 13,127.2 |
| 03/26(木) | 12,739 | 12,748 | 12,530 | 12,606 | 11,000 | 12,511.0 | 13,136.3 |
| 03/25(水) | 12,682 | 12,748 | 12,615 | 12,748 | 5,900 | 12,588.8 | 13,146.1 |
| 03/24(火) | 12,435 | 12,767 | 12,416 | 12,473 | 11,400 | 12,619.1 | 13,158.6 |
| 03/23(月) | 12,350 | 12,350 | 12,027 | 12,132 | 22,000 | 12,759.5 | 13,190.5 |
| 03/19(木) | 12,881 | 12,881 | 12,577 | 12,596 | 17,100 | 12,970.1 | 13,241.0 |
| 03/18(水) | 13,061 | 13,071 | 12,909 | 12,995 | 7,700 | 13,101.0 | 13,286.9 |
| 03/17(火) | 13,222 | 13,222 | 12,900 | 12,900 | 15,600 | 13,176.9 | 13,309.3 |
| 03/16(月) | 13,184 | 13,194 | 13,023 | 13,175 | 6,600 | 13,258.4 | 13,330.1 |
| 03/13(金) | 13,184 | 13,184 | 13,099 | 13,184 | 4,100 | 13,231.9 | 13,342.3 |
| 03/12(木) | 13,384 | 13,393 | 13,165 | 13,251 | 8,400 | 13,279.3 | 13,348.3 |
| 03/11(水) | 13,384 | 13,583 | 13,327 | 13,374 | 8,200 | 13,313.4 | 13,350.6 |
| 03/10(火) | 13,241 | 13,336 | 13,147 | 13,308 | 7,000 | 13,260.3 | 13,341.1 |
| 03/09(月) | 13,184 | 13,184 | 12,786 | 13,042 | 17,600 | 13,296.4 | 13,340.0 |
| 03/06(金) | 13,412 | 13,422 | 13,184 | 13,422 | 5,300 | 13,419.7 | 13,341.9 |
| 03/05(木) | 13,564 | 13,611 | 13,384 | 13,422 | 10,500 | 13,512.6 | 13,323.7 |
| 03/04(水) | 13,450 | 13,450 | 12,890 | 13,109 | 20,700 | 13,554.4 | 13,312.7 |
| 03/03(火) | 13,659 | 13,754 | 13,365 | 13,488 | 14,300 | 13,613.2 | 13,313.4 |
| 03/02(月) | 13,848 | 13,848 | 13,516 | 13,659 | 9,300 | 13,543.0 | 13,307.8 |
| 02/27(金) | 13,630 | 13,886 | 13,422 | 13,886 | 8,500 | 13,465.2 | 13,294.9 |
| 02/26(木) | 13,393 | 13,649 | 13,393 | 13,630 | 8,800 | 13,317.2 | 13,266.0 |
| 02/25(水) | 13,260 | 13,450 | 13,260 | 13,403 | 8,400 | 13,201.5 | 13,253.9 |
| 02/24(火) | 13,270 | 13,317 | 13,033 | 13,137 | 14,000 | 13,091.5 | 13,247.8 |
| 02/20(金) | 13,260 | 13,630 | 13,165 | 13,270 | 12,300 | 13,076.3 | 13,253.9 |
| 02/19(木) | 13,090 | 13,175 | 12,976 | 13,147 | 8,700 | 13,076.3 | 13,251.2 |
| 02/18(水) | 12,900 | 13,071 | 12,900 | 13,052 | 9,000 | 13,125.6 | 13,248.2 |
| 02/17(火) | 13,184 | 13,184 | 12,691 | 12,852 | 24,000 | 13,264.1 | 13,248.2 |
| 02/16(月) | 13,279 | 13,279 | 12,995 | 13,061 | 21,300 | 13,404.5 | 13,254.6 |
| 02/13(金) | 13,422 | 13,478 | 13,090 | 13,270 | 17,500 | 13,476.6 | 13,251.2 |
| 02/12(木) | 13,744 | 13,744 | 13,327 | 13,393 | 19,800 | 13,518.3 | 13,244.0 |
| 02/10(火) | 13,583 | 13,896 | 13,583 | 13,744 | 12,000 | 13,506.9 | 13,223.5 |
| 02/09(月) | 13,422 | 13,687 | 13,412 | 13,554 | 12,500 | 13,419.7 | 13,193.5 |
| 02/06(金) | 13,469 | 13,488 | 13,374 | 13,422 | 4,700 | 13,336.2 | - |
| 02/05(木) | 13,336 | 13,526 | 13,336 | 13,478 | 5,900 | 13,307.8 | - |
| 02/04(水) | 13,308 | 13,336 | 13,260 | 13,336 | 3,600 | 13,230.0 | - |
| 02/03(火) | 13,156 | 13,317 | 13,156 | 13,308 | 4,300 | 13,156.0 | - |
| 02/02(月) | 13,279 | 13,308 | 13,128 | 13,137 | 6,100 | 13,123.7 | - |
| 01/30(金) | 13,090 | 13,336 | 13,071 | 13,279 | 5,800 | 13,121.8 | - |
| 01/29(木) | 12,976 | 13,109 | 12,919 | 13,090 | 10,700 | 13,135.1 | - |
| 01/28(水) | 13,184 | 13,184 | 12,947 | 12,966 | 8,900 | 13,184.4 | - |
| 01/27(火) | 13,099 | 13,241 | 13,042 | 13,147 | 7,000 | 13,224.3 | - |
| 01/26(月) | 13,279 | 13,279 | 13,042 | 13,128 | 11,500 | 13,260.3 | - |
| 01/23(金) | 13,298 | 13,384 | 13,298 | 13,346 | 9,000 | 13,285.0 | - |
| 01/22(木) | 13,165 | 13,450 | 13,137 | 13,336 | 9,400 | 13,273.6 | - |
| 01/21(水) | 13,270 | 13,270 | 13,090 | 13,165 | 8,000 | 13,247.0 | - |
| 01/20(火) | 13,260 | 13,384 | 13,175 | 13,327 | 9,000 | 13,228.1 | - |
| 01/19(月) | 13,317 | 13,317 | 13,184 | 13,251 | 6,200 | 13,173.1 | - |
| 01/16(金) | 13,203 | 13,317 | 13,203 | 13,289 | 8,900 | 13,125.6 | - |
| 01/15(木) | 13,071 | 13,298 | 13,071 | 13,203 | 9,400 | 13,063.0 | - |
| 01/14(水) | 13,137 | 13,298 | 13,061 | 13,071 | 10,100 | 13,040.3 | - |
| 01/13(火) | 13,023 | 13,137 | 13,014 | 13,052 | 6,500 | 13,002.3 | - |
| 01/09(金) | 12,919 | 13,014 | 12,900 | 13,014 | 6,700 | 12,990.9 | - |
| 01/08(木) | 13,090 | 13,165 | 12,928 | 12,976 | 6,200 | - | - |
| 01/07(水) | 12,928 | 13,118 | 12,900 | 13,090 | 9,800 | - | - |
| 01/06(火) | 12,995 | 13,090 | 12,815 | 12,881 | 13,700 | - | - |
| 01/05(月) | 13,080 | 13,232 | 12,947 | 12,995 | 9,200 | - | - |
