?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 06/12(金) | 7,580 | 7,580 | 7,580 | 7,580 | 0 | 7,580.0 | 7,573.6 |
| 06/11(木) | 7,580 | 7,580 | 7,580 | 7,580 | 0 | 7,578.0 | 7,573.2 |
| 06/10(水) | 7,580 | 7,580 | 7,580 | 7,580 | 0 | 7,576.0 | 7,572.8 |
| 06/09(火) | 7,580 | 7,580 | 7,580 | 7,580 | 2,200 | 7,572.0 | 7,572.4 |
| 06/08(月) | 7,570 | 7,590 | 7,570 | 7,580 | 32,300 | 7,568.0 | 7,572.0 |
| 06/05(金) | 7,570 | 7,580 | 7,570 | 7,570 | 1,500 | 7,564.0 | 7,571.6 |
| 06/04(木) | 7,570 | 7,570 | 7,570 | 7,570 | 700 | 7,562.0 | 7,571.6 |
| 06/03(水) | 7,570 | 7,570 | 7,560 | 7,560 | 15,400 | 7,564.0 | 7,571.6 |
| 06/02(火) | 7,560 | 7,570 | 7,560 | 7,560 | 6,600 | 7,568.0 | 7,572.0 |
| 06/01(月) | 7,560 | 7,560 | 7,550 | 7,560 | 15,300 | 7,572.0 | 7,572.4 |
| 05/29(金) | 7,580 | 7,580 | 7,530 | 7,560 | 27,700 | 7,576.0 | 7,572.8 |
| 05/28(木) | 7,580 | 7,590 | 7,580 | 7,580 | 6,000 | 7,580.0 | 7,573.2 |
| 05/27(水) | 7,580 | 7,590 | 7,580 | 7,580 | 8,300 | 7,580.0 | 7,573.2 |
| 05/26(火) | 7,580 | 7,590 | 7,580 | 7,580 | 7,900 | 7,580.0 | 7,573.2 |
| 05/25(月) | 7,580 | 7,580 | 7,570 | 7,580 | 12,100 | 7,580.0 | 7,573.6 |
| 05/22(金) | 7,580 | 7,590 | 7,580 | 7,580 | 9,700 | 7,580.0 | 7,573.6 |
| 05/21(木) | 7,580 | 7,590 | 7,580 | 7,580 | 500 | 7,578.0 | 7,573.6 |
| 05/20(水) | 7,590 | 7,590 | 7,580 | 7,580 | 10,000 | 7,574.0 | 7,574.0 |
| 05/19(火) | 7,580 | 7,580 | 7,580 | 7,580 | 2,900 | 7,572.0 | 7,574.8 |
| 05/18(月) | 7,570 | 7,580 | 7,570 | 7,580 | 4,600 | 7,570.0 | 7,574.4 |
| 05/15(金) | 7,560 | 7,570 | 7,560 | 7,570 | 700 | 7,568.0 | 7,574.0 |
| 05/14(木) | 7,570 | 7,570 | 7,560 | 7,560 | 28,100 | 7,568.0 | 7,573.6 |
| 05/13(水) | 7,580 | 7,580 | 7,570 | 7,570 | 16,100 | 7,570.0 | 7,574.0 |
| 05/12(火) | 7,580 | 7,580 | 7,570 | 7,570 | 15,900 | 7,570.0 | 7,574.0 |
| 05/11(月) | 7,580 | 7,580 | 7,570 | 7,570 | 15,100 | 7,570.0 | 7,573.6 |
| 05/08(金) | 7,580 | 7,580 | 7,570 | 7,570 | 6,800 | 7,570.0 | 7,573.2 |
| 05/07(木) | 7,570 | 7,570 | 7,570 | 7,570 | 1,600 | 7,570.0 | 7,572.8 |
| 05/01(金) | 7,570 | 7,570 | 7,570 | 7,570 | 2,200 | 7,570.0 | 7,572.4 |
| 04/30(木) | 7,580 | 7,580 | 7,570 | 7,570 | 5,900 | 7,570.0 | 7,572.0 |
| 04/28(火) | 7,580 | 7,580 | 7,570 | 7,570 | 2,700 | 7,570.0 | 7,571.6 |
| 04/27(月) | 7,570 | 7,580 | 7,570 | 7,570 | 3,600 | 7,570.0 | 7,570.8 |
| 04/24(金) | 7,570 | 7,570 | 7,570 | 7,570 | 1,600 | 7,570.0 | 7,569.6 |
| 04/23(木) | 7,570 | 7,590 | 7,570 | 7,570 | 6,600 | 7,572.0 | 7,569.2 |
| 04/22(水) | 7,570 | 7,570 | 7,570 | 7,570 | 2,800 | 7,574.0 | 7,571.2 |
| 04/21(火) | 7,570 | 7,570 | 7,570 | 7,570 | 1,400 | 7,578.0 | 7,572.8 |
| 04/20(月) | 7,580 | 7,580 | 7,570 | 7,570 | 1,800 | 7,580.0 | 7,574.4 |
| 04/17(金) | 7,580 | 7,580 | 7,580 | 7,580 | 3,900 | 7,582.0 | 7,576.4 |
| 04/16(木) | 7,580 | 7,580 | 7,580 | 7,580 | 400 | 7,584.0 | 7,577.6 |
| 04/15(水) | 7,580 | 7,590 | 7,580 | 7,590 | 4,400 | 7,588.0 | 7,579.2 |
| 04/14(火) | 7,580 | 7,600 | 7,580 | 7,580 | 1,000 | 7,584.0 | 7,580.4 |
| 04/13(月) | 7,580 | 7,580 | 7,580 | 7,580 | 200 | 7,582.0 | 7,582.0 |
| 04/10(金) | 7,570 | 7,590 | 7,570 | 7,590 | 200 | 7,578.0 | 7,583.6 |
| 04/09(木) | 7,570 | 7,600 | 7,570 | 7,600 | 23,800 | 7,574.0 | 7,585.2 |
| 04/08(水) | 7,560 | 7,570 | 7,560 | 7,570 | 2,700 | 7,568.0 | 7,586.0 |
| 04/07(火) | 7,560 | 7,570 | 7,560 | 7,570 | 1,800 | 7,566.0 | 7,588.4 |
| 04/06(月) | 7,560 | 7,570 | 7,560 | 7,560 | 8,100 | 7,564.0 | 7,590.8 |
| 04/03(金) | 7,560 | 7,570 | 7,560 | 7,570 | 3,900 | 7,564.0 | 7,594.0 |
| 04/02(木) | 7,560 | 7,570 | 7,560 | 7,570 | 17,900 | 7,562.0 | 7,596.4 |
| 04/01(水) | 7,570 | 7,570 | 7,560 | 7,560 | 4,500 | 7,560.0 | 7,598.8 |
| 03/31(火) | 7,560 | 7,570 | 7,560 | 7,560 | 7,600 | 7,560.0 | 7,600.8 |
| 03/30(月) | 7,560 | 7,570 | 7,560 | 7,560 | 10,300 | 7,558.0 | 7,602.8 |
| 03/27(金) | 7,560 | 7,570 | 7,560 | 7,560 | 5,800 | 7,554.0 | 7,604.8 |
| 03/26(木) | 7,560 | 7,570 | 7,550 | 7,560 | 21,000 | 7,554.0 | 7,606.8 |
| 03/25(水) | 7,550 | 7,570 | 7,550 | 7,560 | 25,700 | 7,566.0 | 7,608.8 |
| 03/24(火) | 7,540 | 7,560 | 7,540 | 7,550 | 38,300 | 7,576.0 | 7,610.8 |
| 03/23(月) | 7,550 | 7,560 | 7,540 | 7,540 | 55,900 | 7,588.0 | 7,613.2 |
| 03/19(木) | 7,560 | 7,570 | 7,530 | 7,560 | 56,200 | 7,604.0 | 7,616.0 |
| 03/18(水) | 7,610 | 7,630 | 7,610 | 7,620 | 19,800 | 7,614.0 | 7,618.0 |
| 03/17(火) | 7,610 | 7,620 | 7,610 | 7,610 | 12,600 | 7,614.0 | 7,592.4 |
| 03/16(月) | 7,610 | 7,620 | 7,610 | 7,610 | 27,500 | 7,616.0 | 7,455.2 |
| 03/13(金) | 7,610 | 7,620 | 7,610 | 7,620 | 5,100 | 7,618.0 | 7,290.0 |
| 03/12(木) | 7,620 | 7,630 | 7,610 | 7,610 | 17,500 | 7,618.0 | 7,104.4 |
| 03/11(水) | 7,620 | 7,620 | 7,610 | 7,620 | 18,900 | 7,622.0 | 6,918.5 |
| 03/10(火) | 7,630 | 7,640 | 7,620 | 7,620 | 28,300 | 7,622.0 | 6,733.1 |
| 03/09(月) | 7,620 | 7,630 | 7,620 | 7,620 | 43,100 | 7,624.0 | 6,547.3 |
| 03/06(金) | 7,630 | 7,630 | 7,620 | 7,620 | 21,000 | 7,626.0 | 6,361.3 |
| 03/05(木) | 7,630 | 7,630 | 7,620 | 7,630 | 20,500 | 7,630.0 | 6,175.2 |
| 03/04(水) | 7,630 | 7,630 | 7,620 | 7,620 | 84,700 | 7,630.0 | 5,989.1 |
| 03/03(火) | 7,630 | 7,640 | 7,630 | 7,630 | 20,300 | 7,632.0 | 5,803.2 |
| 03/02(月) | 7,630 | 7,640 | 7,630 | 7,630 | 67,200 | 7,628.0 | 5,617.8 |
| 02/27(金) | 7,630 | 7,650 | 7,630 | 7,640 | 47,800 | 7,624.0 | 5,431.8 |
| 02/26(木) | 7,630 | 7,660 | 7,630 | 7,630 | 48,400 | 7,618.0 | 5,245.6 |
| 02/25(水) | 7,610 | 7,670 | 7,610 | 7,630 | 287,800 | 7,614.0 | 5,060.4 |
| 02/24(火) | 7,610 | 7,620 | 7,610 | 7,610 | 41,700 | 7,610.0 | 4,874.8 |
| 02/20(金) | 7,610 | 7,620 | 7,610 | 7,610 | 43,700 | 7,610.0 | 4,690.4 |
| 02/19(木) | 7,610 | 7,620 | 7,610 | 7,610 | 45,500 | 7,610.0 | 4,506.0 |
| 02/18(水) | 7,620 | 7,630 | 7,610 | 7,610 | 143,900 | 7,610.0 | 4,321.1 |
| 02/17(火) | 7,610 | 7,620 | 7,610 | 7,610 | 68,800 | 7,610.0 | 4,136.7 |
| 02/16(月) | 7,610 | 7,620 | 7,610 | 7,610 | 92,300 | 7,484.0 | 3,951.2 |
| 02/13(金) | 7,620 | 7,620 | 7,610 | 7,610 | 69,800 | 6,798.0 | 3,765.0 |
| 02/12(木) | 7,620 | 7,620 | 7,610 | 7,610 | 155,300 | 5,972.0 | 3,578.7 |
| 02/10(火) | 7,620 | 7,630 | 7,610 | 7,610 | 698,200 | 5,046.0 | 3,393.2 |
| 02/09(月) | 6,980 | 6,980 | 6,980 | 6,980 | 11,300 | 4,116.4 | 3,206.8 |
| 02/06(金) | 4,180 | 4,180 | 4,180 | 4,180 | 6,200 | 3,317.6 | 3,047.0 |
| 02/05(木) | 3,480 | 3,480 | 3,480 | 3,480 | 6,900 | 3,076.6 | 3,000.2 |
| 02/04(水) | 2,996 | 2,996 | 2,962 | 2,980 | 3,800 | 2,974.6 | 2,977.6 |
| 02/03(火) | 2,998 | 3,000 | 2,948 | 2,962 | 10,000 | 2,972.2 | 2,974.2 |
| 02/02(月) | 2,999 | 2,999 | 2,965 | 2,986 | 4,100 | 2,975.2 | 2,969.6 |
| 01/30(金) | 2,976 | 2,980 | 2,970 | 2,975 | 2,200 | 2,972.4 | 2,961.8 |
| 01/29(木) | 2,968 | 2,971 | 2,968 | 2,970 | 900 | 2,976.2 | 2,953.4 |
| 01/28(水) | 2,947 | 2,968 | 2,944 | 2,968 | 2,100 | 2,978.2 | 2,945.0 |
| 01/27(火) | 2,970 | 2,984 | 2,947 | 2,977 | 3,300 | 2,981.6 | 2,935.0 |
| 01/26(月) | 2,994 | 2,994 | 2,946 | 2,972 | 5,600 | 2,986.2 | 2,924.4 |
| 01/23(金) | 2,997 | 2,997 | 2,979 | 2,994 | 3,300 | 2,989.8 | 2,913.6 |
| 01/22(木) | 2,990 | 3,010 | 2,980 | 2,980 | 5,000 | 2,991.0 | 2,901.8 |
| 01/21(水) | 3,010 | 3,010 | 2,985 | 2,985 | 5,500 | 2,995.0 | 2,890.9 |
| 01/20(火) | 2,991 | 3,000 | 2,990 | 3,000 | 7,000 | 2,995.6 | 2,879.3 |
| 01/19(月) | 2,988 | 2,990 | 2,970 | 2,990 | 9,300 | 2,995.6 | 2,867.8 |
| 01/16(金) | 3,000 | 3,000 | 2,984 | 3,000 | 3,900 | 2,992.2 | 2,856.6 |
| 01/15(木) | 3,005 | 3,020 | 2,988 | 3,000 | 9,400 | 2,983.2 | 2,845.8 |
| 01/14(水) | 2,989 | 2,994 | 2,971 | 2,988 | 3,400 | 2,973.8 | 2,833.6 |
| 01/13(火) | 2,990 | 3,010 | 2,956 | 3,000 | 6,300 | 2,970.8 | 2,822.1 |
| 01/09(金) | 2,952 | 2,973 | 2,946 | 2,973 | 5,300 | 2,960.4 | 2,810.5 |
| 01/08(木) | 2,953 | 2,970 | 2,953 | 2,955 | 1,600 | 2,963.2 | 2,802.0 |
| 01/07(水) | 2,973 | 2,973 | 2,942 | 2,953 | 2,500 | 2,974.2 | 2,793.8 |
| 01/06(火) | 2,956 | 2,973 | 2,955 | 2,973 | 3,700 | 2,966.6 | 2,786.7 |
| 01/05(月) | 2,998 | 3,010 | 2,946 | 2,948 | 9,100 | 2,950.8 | 2,776.6 |
| 12/30(火) | 3,025 | 3,025 | 2,979 | 2,987 | 3,200 | 2,930.4 | 2,768.7 |
| 12/29(月) | 2,923 | 3,010 | 2,915 | 3,010 | 6,600 | 2,891.6 | 2,759.7 |
| 12/26(金) | 2,900 | 2,920 | 2,861 | 2,915 | 6,300 | 2,842.2 | 2,749.1 |
| 12/25(木) | 2,896 | 2,896 | 2,841 | 2,894 | 12,300 | 2,811.6 | 2,741.8 |
| 12/24(水) | 2,772 | 2,875 | 2,772 | 2,846 | 9,800 | 2,776.2 | 2,734.8 |
| 12/23(火) | 2,763 | 2,793 | 2,763 | 2,793 | 1,700 | 2,749.6 | 2,729.6 |
| 12/22(月) | 2,770 | 2,825 | 2,763 | 2,763 | 7,100 | 2,731.0 | 2,727.6 |
| 12/19(金) | 2,721 | 2,771 | 2,721 | 2,762 | 4,500 | 2,718.4 | 2,731.3 |
| 12/18(木) | 2,708 | 2,717 | 2,703 | 2,717 | 1,200 | 2,707.4 | 2,736.0 |
| 12/17(水) | 2,700 | 2,713 | 2,700 | 2,713 | 4,200 | 2,703.2 | 2,741.8 |
| 12/16(火) | 2,701 | 2,712 | 2,698 | 2,700 | 8,900 | 2,703.0 | 2,748.4 |
| 12/15(月) | 2,696 | 2,711 | 2,690 | 2,700 | 14,200 | 2,705.2 | 2,754.2 |
| 12/12(金) | 2,704 | 2,709 | 2,696 | 2,707 | 3,000 | 2,711.2 | 2,758.4 |
| 12/11(木) | 2,719 | 2,719 | 2,696 | 2,696 | 3,700 | 2,708.8 | 2,762.7 |
| 12/10(水) | 2,704 | 2,733 | 2,701 | 2,712 | 5,400 | 2,709.6 | 2,767.7 |
| 12/09(火) | 2,719 | 2,739 | 2,695 | 2,711 | 11,500 | 2,709.2 | 2,771.3 |
| 12/08(月) | 2,700 | 2,747 | 2,700 | 2,730 | 8,200 | 2,719.0 | 2,774.5 |
| 12/05(金) | 2,700 | 2,742 | 2,688 | 2,695 | 6,400 | 2,723.0 | 2,776.4 |
| 12/04(木) | 2,709 | 2,730 | 2,688 | 2,700 | 5,900 | 2,739.2 | 2,779.8 |
| 12/03(水) | 2,760 | 2,760 | 2,710 | 2,710 | 4,000 | 2,743.2 | 2,783.2 |
| 12/02(火) | 2,764 | 2,764 | 2,733 | 2,760 | 1,700 | 2,751.2 | 2,787.8 |
| 12/01(月) | 2,776 | 2,777 | 2,729 | 2,750 | 4,600 | 2,751.6 | 2,791.0 |
| 11/28(金) | 2,730 | 2,776 | 2,705 | 2,776 | 5,600 | 2,750.6 | 2,792.6 |
| 11/27(木) | 2,777 | 2,777 | 2,700 | 2,720 | 6,800 | 2,741.8 | 2,793.0 |
| 11/26(水) | 2,792 | 2,792 | 2,748 | 2,750 | 6,500 | 2,742.0 | 2,794.2 |
| 11/25(火) | 2,747 | 2,762 | 2,747 | 2,762 | 4,400 | 2,735.0 | - |
| 11/21(金) | 2,732 | 2,750 | 2,730 | 2,745 | 2,500 | 2,731.0 | - |
| 11/20(木) | 2,730 | 2,750 | 2,730 | 2,732 | 6,500 | 2,753.4 | - |
| 11/19(水) | 2,704 | 2,740 | 2,700 | 2,721 | 2,100 | 2,782.8 | - |
| 11/18(火) | 2,741 | 2,745 | 2,688 | 2,715 | 8,400 | 2,810.8 | - |
| 11/17(月) | 2,821 | 2,860 | 2,736 | 2,742 | 12,900 | 2,843.4 | - |
| 11/14(金) | 2,851 | 2,900 | 2,850 | 2,857 | 3,500 | 2,864.4 | - |
| 11/13(木) | 2,861 | 2,890 | 2,855 | 2,879 | 2,500 | 2,853.8 | - |
| 11/12(水) | 2,878 | 2,885 | 2,860 | 2,861 | 1,900 | 2,841.0 | - |
| 11/11(火) | 2,853 | 2,878 | 2,853 | 2,878 | 1,400 | 2,832.8 | - |
| 11/10(月) | 2,820 | 2,847 | 2,805 | 2,847 | 1,700 | 2,817.6 | - |
| 11/07(金) | 2,800 | 2,842 | 2,800 | 2,804 | 5,000 | 2,806.6 | - |
| 11/06(木) | 2,799 | 2,837 | 2,798 | 2,815 | 1,500 | 2,801.0 | - |
| 11/05(水) | 2,814 | 2,823 | 2,781 | 2,820 | 3,700 | 2,794.4 | - |
| 11/04(火) | 2,799 | 2,818 | 2,787 | 2,802 | 1,600 | 2,787.0 | - |
| 10/31(金) | 2,779 | 2,820 | 2,774 | 2,792 | 5,200 | 2,792.0 | - |
| 10/30(木) | 2,783 | 2,797 | 2,771 | 2,776 | 2,800 | 2,801.6 | - |
| 10/29(水) | 2,782 | 2,798 | 2,782 | 2,782 | 2,800 | 2,804.4 | - |
| 10/28(火) | 2,827 | 2,873 | 2,783 | 2,783 | 9,000 | 2,804.8 | - |
| 10/27(月) | 2,885 | 2,885 | 2,798 | 2,827 | 8,100 | 2,798.4 | - |
| 10/24(金) | 2,821 | 2,862 | 2,820 | 2,840 | 8,300 | 2,785.6 | - |
| 10/23(木) | 2,754 | 2,793 | 2,754 | 2,790 | 2,900 | 2,751.6 | - |
| 10/22(水) | 2,764 | 2,825 | 2,755 | 2,784 | 10,000 | 2,733.6 | - |
| 10/21(火) | 2,741 | 2,763 | 2,725 | 2,751 | 2,600 | 2,716.2 | - |
| 銘柄 | RSI | 25日乖離 | 点灯シグナル |
|---|---|---|---|
| ピクセラ (6731) | 19.0 | -18.3% | 📉 RSI30以下 ⬇️ 25日乖離-15% |
| 新コスモス電機 (6824) | 22.3 | -8.8% | 📉 RSI30以下 🏷️ 割安＋RSI |
| 日本ケミコン (6997) | 25.5 | -26.4% | 📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI |
| 協立電機 (6874) | 27.4 | -3.1% | 📉 RSI30以下 🏷️ 割安＋RSI |
| ユー・エム・シー・エレクトロニクス (6615) | 29.1 | -7.4% | 📉 RSI30以下 🏷️ 割安＋RSI |
| 精工技研 (6834) | 29.7 | -6.4% | 📉 RSI30以下 🔄 MACDクロス |
