?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 59,660 | 60,690 | 58,620 | 59,470 | 3,320,000 | 56,856.0 | 62,245.2 |
| 08/12(水) | 56,350 | 58,300 | 55,920 | 58,230 | 2,740,400 | 56,672.0 | 62,645.2 |
| 08/10(月) | 55,800 | 56,760 | 55,600 | 56,750 | 2,551,600 | 56,366.0 | 63,208.8 |
| 08/07(金) | 56,330 | 56,850 | 53,250 | 54,500 | 2,877,200 | 56,014.0 | 63,866.8 |
| 08/06(木) | 56,550 | 56,800 | 54,800 | 55,330 | 3,602,900 | 56,214.0 | 64,604.4 |
| 08/05(水) | 59,000 | 59,700 | 58,300 | 58,550 | 3,342,100 | 55,596.0 | 65,543.2 |
| 08/04(火) | 55,880 | 56,740 | 53,400 | 56,700 | 3,777,200 | 53,886.0 | 66,287.2 |
| 08/03(月) | 53,900 | 55,550 | 52,550 | 54,990 | 4,585,200 | 53,730.0 | 67,007.2 |
| 07/31(金) | 59,240 | 59,250 | 54,220 | 55,500 | 14,096,600 | 55,292.0 | 67,724.4 |
| 07/30(木) | 49,000 | 53,820 | 48,650 | 52,240 | 6,356,300 | 56,724.0 | 68,518.0 |
| 07/29(水) | 53,920 | 55,630 | 48,580 | 50,000 | 7,362,500 | 59,466.0 | 69,224.4 |
| 07/28(火) | 56,530 | 57,610 | 55,400 | 55,920 | 4,363,800 | 62,658.0 | 70,142.8 |
| 07/27(月) | 63,660 | 64,100 | 61,660 | 62,800 | 2,720,800 | 64,788.0 | 71,018.0 |
| 07/24(金) | 64,950 | 65,410 | 61,210 | 62,660 | 3,871,900 | 65,248.0 | 71,520.4 |
| 07/23(木) | 66,470 | 68,700 | 65,910 | 65,950 | 3,554,800 | 66,894.0 | 72,057.2 |
| 07/22(水) | 69,570 | 69,780 | 65,550 | 65,960 | 4,060,500 | 68,552.0 | 72,324.8 |
| 07/21(火) | 64,350 | 66,570 | 64,200 | 66,570 | 3,621,900 | 69,586.0 | 72,520.8 |
| 07/17(金) | 67,000 | 67,080 | 63,150 | 65,100 | 6,335,500 | 70,532.0 | 72,768.4 |
| 07/16(木) | 71,240 | 71,680 | 68,840 | 70,890 | 5,153,200 | 72,100.0 | 72,884.4 |
| 07/15(水) | 71,900 | 74,810 | 70,780 | 74,240 | 3,909,100 | 72,134.0 | 72,584.8 |
| 07/14(火) | 69,800 | 72,140 | 68,680 | 71,130 | 4,029,300 | 70,756.0 | 72,088.4 |
| 07/13(月) | 71,900 | 74,470 | 69,940 | 71,300 | 3,645,000 | 70,424.0 | 71,640.0 |
| 07/10(金) | 72,900 | 74,550 | 71,610 | 72,940 | 3,910,500 | 70,628.0 | 70,988.8 |
| 07/09(木) | 69,900 | 71,540 | 69,300 | 71,060 | 3,695,600 | 70,680.0 | 70,449.2 |
| 07/08(水) | 67,470 | 69,600 | 66,560 | 67,350 | 4,276,100 | 71,056.0 | 70,153.2 |
| 07/07(火) | 71,710 | 73,090 | 69,130 | 69,470 | 3,890,000 | 73,346.0 | 69,895.2 |
| 07/06(月) | 74,090 | 75,290 | 70,670 | 72,320 | 2,846,600 | 74,882.0 | 69,264.8 |
| 07/03(金) | 69,940 | 73,830 | 68,970 | 73,200 | 4,678,700 | 75,358.0 | 68,494.4 |
| 07/02(木) | 74,300 | 75,740 | 72,940 | 72,940 | 4,530,000 | 75,302.0 | 67,663.2 |
| 07/01(水) | 78,650 | 81,260 | 76,690 | 78,800 | 5,596,400 | 75,782.0 | 66,838.4 |
| 06/30(火) | 76,980 | 80,500 | 74,730 | 77,150 | 5,168,500 | 74,002.0 | 65,786.4 |
| 06/29(月) | 73,500 | 74,700 | 70,670 | 74,700 | 4,216,000 | 73,164.0 | 64,757.2 |
| 06/26(金) | 72,560 | 74,430 | 71,120 | 72,920 | 4,533,200 | 73,784.0 | 63,856.4 |
| 06/25(木) | 72,400 | 75,850 | 71,900 | 75,340 | 4,988,300 | 74,272.0 | 62,932.8 |
| 06/24(水) | 71,760 | 73,360 | 68,620 | 69,900 | 5,275,300 | 74,420.0 | 61,871.2 |
| 06/23(火) | 77,500 | 79,800 | 72,960 | 72,960 | 4,737,500 | 74,968.0 | 60,919.2 |
| 06/22(月) | 73,990 | 77,850 | 73,980 | 77,800 | 3,105,600 | 74,548.0 | 59,887.2 |
| 06/19(金) | 77,580 | 77,600 | 73,920 | 75,360 | 6,107,100 | 73,540.0 | 58,745.6 |
| 06/18(木) | 73,870 | 76,650 | 73,100 | 76,080 | 5,806,900 | 72,068.0 | 57,742.8 |
| 06/17(水) | 69,970 | 73,220 | 69,850 | 72,640 | 4,608,500 | 69,532.0 | 56,747.6 |
| 06/16(火) | 71,510 | 73,130 | 70,820 | 70,860 | 4,828,900 | 67,370.0 | 55,895.6 |
| 06/15(月) | 74,800 | 74,800 | 72,760 | 72,760 | 4,611,000 | 65,182.0 | 55,147.6 |
| 06/12(金) | 68,400 | 71,000 | 68,000 | 68,000 | 7,102,200 | 61,634.0 | 54,320.4 |
| 06/11(木) | 61,000 | 64,070 | 60,210 | 63,400 | 5,585,800 | 59,924.0 | 53,698.4 |
| 06/10(水) | 61,110 | 65,310 | 60,810 | 61,830 | 7,924,500 | 59,976.0 | 53,231.2 |
| 06/09(火) | 57,200 | 60,860 | 56,770 | 59,920 | 5,902,600 | 59,790.0 | 52,656.0 |
| 06/08(月) | 55,650 | 56,450 | 54,650 | 55,020 | 3,961,100 | 58,548.0 | 52,034.8 |
| 06/05(金) | 62,000 | 62,210 | 58,750 | 59,450 | 4,460,100 | 58,156.0 | 51,640.0 |
| 06/04(木) | 59,900 | 63,660 | 59,900 | 63,660 | 4,805,100 | 56,750.0 | 51,146.0 |
| 06/03(水) | 56,710 | 61,420 | 56,390 | 60,900 | 5,433,400 | 54,482.0 | 50,433.6 |
| 06/02(火) | 53,060 | 53,750 | 52,180 | 53,710 | 2,681,900 | 52,802.0 | 49,816.8 |
| 06/01(月) | 53,360 | 54,740 | 52,960 | 53,060 | 3,167,500 | 52,344.0 | 49,488.4 |
| 05/29(金) | 52,780 | 53,320 | 52,030 | 52,420 | 3,555,800 | 52,168.0 | 49,197.2 |
| 05/28(木) | 52,000 | 52,730 | 51,150 | 52,320 | 3,146,300 | 51,650.0 | 48,870.4 |
| 05/27(水) | 52,870 | 54,700 | 52,500 | 52,500 | 3,857,400 | 50,946.0 | 48,538.0 |
| 05/26(火) | 53,180 | 53,190 | 50,640 | 51,420 | 2,439,400 | 49,666.0 | 48,270.8 |
| 05/25(月) | 50,530 | 52,530 | 50,030 | 52,180 | 2,671,900 | 48,814.0 | 47,954.0 |
| 05/22(金) | 49,050 | 50,220 | 48,730 | 49,830 | 2,776,900 | 48,230.0 | 47,614.8 |
| 05/21(木) | 47,650 | 48,800 | 47,450 | 48,800 | 2,745,800 | 48,322.0 | 47,320.0 |
| 05/20(水) | 46,700 | 47,220 | 45,030 | 46,100 | 3,042,100 | 48,802.0 | 47,129.6 |
| 05/19(火) | 49,960 | 49,980 | 47,160 | 47,160 | 2,645,700 | 49,850.0 | 46,973.2 |
| 05/18(月) | 50,600 | 50,900 | 48,810 | 49,260 | 2,434,000 | 50,850.0 | 46,783.2 |
| 05/15(金) | 52,150 | 52,530 | 49,480 | 50,290 | 2,986,000 | 51,414.0 | 46,350.4 |
| 05/14(木) | 51,590 | 52,730 | 51,200 | 51,200 | 2,051,400 | 51,846.0 | 45,873.6 |
| 05/13(水) | 51,510 | 51,920 | 50,830 | 51,340 | 2,301,000 | 51,950.0 | 45,362.4 |
| 05/12(火) | 53,000 | 53,000 | 51,630 | 52,160 | 1,931,800 | 51,172.0 | 44,829.6 |
| 05/11(月) | 53,500 | 53,870 | 51,870 | 52,080 | 2,998,700 | 49,618.0 | 44,314.4 |
| 05/08(金) | 51,720 | 52,650 | 51,220 | 52,450 | 3,644,900 | 48,232.0 | 43,720.4 |
| 05/07(木) | 51,180 | 51,960 | 50,240 | 51,720 | 4,695,700 | 47,162.0 | 43,176.0 |
| 05/01(金) | 47,000 | 48,190 | 46,710 | 47,450 | 5,915,900 | 45,988.0 | 42,664.2 |
| 04/30(木) | 45,000 | 45,290 | 43,980 | 44,390 | 4,081,000 | 45,594.0 | 42,372.4 |
| 04/28(火) | 46,880 | 46,970 | 45,010 | 45,150 | 3,291,600 | 45,816.0 | 42,196.3 |
| 04/27(月) | 46,460 | 47,710 | 46,300 | 47,100 | 3,605,000 | 45,942.0 | 41,941.0 |
| 04/24(金) | 45,450 | 46,110 | 45,410 | 45,850 | 2,312,400 | 45,372.0 | 41,574.8 |
| 04/23(木) | 46,150 | 46,560 | 44,950 | 45,480 | 2,968,500 | 45,004.0 | 41,299.4 |
| 04/22(水) | 45,170 | 45,540 | 45,020 | 45,500 | 2,047,100 | 45,072.0 | 41,076.9 |
| 04/21(火) | 44,740 | 46,460 | 44,670 | 45,780 | 3,182,100 | 44,672.0 | 40,793.7 |
| 04/20(月) | 43,870 | 44,490 | 43,620 | 44,250 | 2,017,800 | 44,256.0 | 40,514.0 |
| 04/17(金) | 45,120 | 45,280 | 44,010 | 44,010 | 2,974,800 | 43,898.0 | 40,263.4 |
| 04/16(木) | 44,200 | 46,150 | 44,100 | 45,820 | 4,808,800 | 43,904.0 | 40,078.3 |
| 04/15(水) | 43,870 | 44,570 | 43,360 | 43,500 | 3,635,500 | 43,178.0 | 39,851.6 |
| 04/14(火) | 43,160 | 43,820 | 42,890 | 43,700 | 3,521,700 | 42,960.0 | 39,698.0 |
| 04/13(月) | 43,370 | 43,480 | 42,300 | 42,460 | 3,255,000 | 41,908.0 | 39,492.4 |
| 04/10(金) | 42,840 | 44,040 | 42,620 | 44,040 | 4,086,200 | 41,090.0 | 39,450.1 |
| 04/09(木) | 42,830 | 42,830 | 41,750 | 42,190 | 2,672,900 | 39,966.0 | 39,341.8 |
| 04/08(水) | 41,500 | 42,410 | 41,060 | 42,410 | 3,872,000 | 39,132.0 | 39,266.7 |
| 04/07(火) | 38,650 | 39,050 | 38,270 | 38,440 | 1,924,100 | 38,506.0 | 39,258.6 |
| 04/06(月) | 38,200 | 39,260 | 38,200 | 38,370 | 2,127,100 | 38,264.0 | 39,446.0 |
| 04/03(金) | 38,880 | 39,320 | 38,280 | 38,420 | 1,832,600 | 38,358.0 | 39,655.3 |
| 04/02(木) | 39,700 | 39,710 | 37,960 | 38,020 | 2,727,000 | 38,459.2 | 39,914.1 |
| 04/01(水) | 38,630 | 39,300 | 38,380 | 39,280 | 2,541,800 | 38,886.1 | 40,225.4 |
| 03/31(火) | 36,950 | 38,220 | 36,520 | 37,230 | 4,036,500 | 39,027.3 | 40,413.0 |
| 03/30(月) | 37,600 | 38,840 | 37,210 | 38,840 | 3,600,000 | 39,334.8 | 40,665.9 |
| 03/27(金) | 38,767 | 39,025 | 38,312 | 38,926 | 3,646,500 | 39,155.9 | 40,880.9 |
| 03/26(木) | 39,580 | 40,907 | 39,570 | 40,155 | 2,747,200 | 39,163.8 | 41,043.4 |
| 03/25(水) | 40,263 | 41,056 | 39,986 | 39,986 | 3,091,900 | 39,116.2 | 41,107.6 |
| 03/24(火) | 38,985 | 39,104 | 37,925 | 38,767 | 2,266,000 | 38,803.2 | 41,148.0 |
| 03/23(月) | 37,579 | 38,183 | 37,133 | 37,945 | 3,387,800 | 38,807.1 | 41,261.4 |
| 03/19(木) | 38,649 | 39,322 | 38,599 | 38,966 | 2,656,600 | 38,815.0 | 41,380.3 |
| 03/18(水) | 39,114 | 39,917 | 38,876 | 39,917 | 2,014,800 | 38,898.3 | 41,466.2 |
| 03/17(火) | 39,481 | 39,511 | 38,272 | 38,421 | 1,930,100 | 38,945.8 | 41,478.5 |
| 03/16(月) | 38,064 | 38,787 | 37,480 | 38,787 | 2,906,700 | 39,193.5 | 41,567.7 |
| 03/13(金) | 38,153 | 38,639 | 37,945 | 37,985 | 3,230,700 | 39,147.9 | 41,601.0 |
| 03/12(木) | 39,629 | 39,927 | 38,966 | 39,382 | 2,673,500 | 39,831.5 | 41,694.5 |
| 03/11(水) | 40,353 | 40,670 | 39,580 | 40,155 | 2,871,700 | 40,221.9 | 41,766.2 |
| 03/10(火) | 40,382 | 40,818 | 38,797 | 39,659 | 3,600,700 | 40,253.6 | 41,731.8 |
| 03/09(月) | 37,935 | 38,807 | 37,252 | 38,559 | 5,170,200 | 40,762.8 | 41,782.5 |
| 03/06(金) | 40,640 | 41,641 | 40,452 | 41,403 | 2,862,300 | 41,676.3 | 41,878.0 |
| 03/05(木) | 42,096 | 42,889 | 41,036 | 41,333 | 3,750,400 | 42,116.2 | 41,957.7 |
| 03/04(水) | 40,987 | 41,918 | 39,748 | 40,313 | 4,835,900 | 42,827.5 | 41,973.9 |
| 03/03(火) | 43,147 | 43,582 | 41,938 | 42,205 | 3,214,900 | 43,925.3 | 41,989.8 |
| 03/02(月) | 42,295 | 43,384 | 42,255 | 43,127 | 2,574,400 | 44,278.0 | 41,954.9 |
| 02/27(金) | 42,810 | 43,890 | 42,701 | 43,602 | 3,675,600 | 44,363.2 | 41,914.1 |
| 02/26(木) | 46,168 | 46,168 | 44,306 | 44,890 | 3,582,700 | 44,486.0 | 41,803.1 |
| 02/25(水) | 44,434 | 46,168 | 44,355 | 45,802 | 3,532,400 | 44,105.6 | 41,635.5 |
| 02/24(火) | 43,275 | 43,969 | 42,968 | 43,969 | 2,447,100 | 43,297.1 | 41,475.0 |
| 02/20(金) | 43,394 | 43,840 | 42,562 | 43,553 | 3,619,200 | 42,702.7 | 41,386.6 |
| 02/19(木) | 44,335 | 45,029 | 44,028 | 44,217 | 3,742,000 | 42,312.3 | 41,332.3 |
| 02/18(水) | 42,186 | 43,513 | 41,987 | 42,988 | 3,565,600 | 41,652.5 | 41,240.4 |
| 02/17(火) | 41,561 | 42,423 | 41,205 | 41,760 | 2,633,400 | 41,278.0 | 41,146.8 |
| 02/16(月) | 41,393 | 41,442 | 40,630 | 40,997 | 2,210,300 | 40,970.9 | 40,978.8 |
| 02/13(金) | 40,888 | 42,285 | 40,630 | 41,601 | 5,378,300 | 40,901.5 | 40,791.0 |
| 02/12(木) | 41,512 | 42,017 | 40,353 | 40,917 | 3,506,400 | 40,505.2 | 40,639.6 |
| 02/10(火) | 41,343 | 41,977 | 40,372 | 41,116 | 4,136,200 | 40,386.3 | 40,483.0 |
| 02/09(月) | 41,195 | 41,938 | 39,937 | 40,224 | 7,678,600 | 40,398.2 | 40,301.9 |
| 02/06(金) | 39,788 | 40,967 | 39,451 | 40,650 | 3,289,700 | 40,212.0 | - |
| 02/05(木) | 39,679 | 40,343 | 39,114 | 39,620 | 2,954,000 | 40,267.5 | - |
| 02/04(水) | 40,204 | 40,620 | 39,570 | 40,323 | 2,431,800 | 40,533.0 | - |
| 02/03(火) | 40,204 | 41,403 | 39,808 | 41,175 | 3,486,600 | 41,147.2 | - |
| 02/02(月) | 39,907 | 40,987 | 39,253 | 39,293 | 3,568,300 | 41,260.2 | - |
| 01/30(金) | 40,640 | 41,551 | 40,392 | 40,927 | 3,513,500 | 41,543.5 | - |
| 01/29(木) | 43,999 | 44,018 | 40,709 | 40,947 | 4,689,400 | 41,624.8 | - |
| 01/28(水) | 42,394 | 44,197 | 41,898 | 43,394 | 4,182,800 | 41,856.6 | - |
| 01/27(火) | 41,007 | 41,809 | 40,600 | 41,740 | 2,713,800 | 41,343.4 | - |
| 01/26(月) | 40,640 | 41,928 | 40,452 | 40,709 | 2,878,400 | 41,135.3 | - |
| 01/23(金) | 41,918 | 42,146 | 41,145 | 41,333 | 3,128,600 | 41,351.3 | - |
| 01/22(木) | 42,423 | 42,929 | 41,720 | 42,106 | 4,242,100 | 41,436.5 | - |
| 01/21(水) | 39,847 | 41,175 | 39,847 | 40,828 | 3,638,100 | 41,454.4 | - |
| 01/20(火) | 41,353 | 41,532 | 40,234 | 40,699 | 2,661,800 | 41,672.3 | - |
| 01/19(月) | 41,631 | 42,037 | 41,274 | 41,789 | 2,722,800 | 41,662.4 | - |
| 01/16(金) | 42,602 | 42,612 | 41,215 | 41,760 | 4,456,700 | 40,816.3 | - |
| 01/15(木) | 40,620 | 42,602 | 40,293 | 42,195 | 4,885,600 | 39,724.5 | - |
| 01/14(水) | 41,076 | 42,007 | 40,878 | 41,918 | 4,203,600 | 38,848.7 | - |
| 01/13(火) | 40,620 | 40,977 | 39,639 | 40,650 | 5,383,100 | 37,865.9 | - |
| 01/09(金) | 36,657 | 37,846 | 36,142 | 37,559 | 4,751,700 | 37,053.5 | - |
| 01/08(木) | 36,836 | 37,123 | 36,102 | 36,301 | 4,022,200 | - | - |
| 01/07(水) | 37,153 | 38,153 | 37,044 | 37,816 | 3,780,900 | - | - |
| 01/06(火) | 36,855 | 37,252 | 36,281 | 37,004 | 3,860,200 | - | - |
| 01/05(月) | 35,746 | 36,736 | 35,389 | 36,588 | 4,530,100 | - | - |
