?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 06/26(金) | 973 | 973 | 952 | 952 | 55,100 | 955.2 | 972.3 |
| 06/25(木) | 947 | 976 | 947 | 966 | 135,900 | 956.8 | 975.0 |
| 06/24(水) | 961 | 974 | 954 | 954 | 34,800 | 959.2 | 977.0 |
| 06/23(火) | 936 | 965 | 936 | 957 | 54,300 | 963.2 | 979.8 |
| 06/22(月) | 945 | 961 | 945 | 947 | 18,500 | 966.6 | 983.0 |
| 06/19(金) | 973 | 990 | 949 | 960 | 62,800 | 968.4 | 986.2 |
| 06/18(木) | 989 | 990 | 972 | 978 | 50,900 | 977.2 | 988.0 |
| 06/17(水) | 974 | 999 | 974 | 974 | 37,300 | 984.4 | 988.6 |
| 06/16(火) | 970 | 980 | 962 | 974 | 104,400 | 988.4 | 990.6 |
| 06/15(月) | 998 | 1,006 | 956 | 956 | 18,600 | 989.6 | 993.0 |
| 06/12(金) | 1,014 | 1,026 | 998 | 1,004 | 43,200 | 994.8 | 997.0 |
| 06/11(木) | 1,009 | 1,046 | 1,006 | 1,014 | 222,400 | 989.8 | 997.7 |
| 06/10(水) | 965 | 997 | 965 | 994 | 63,200 | 980.4 | 998.1 |
| 06/09(火) | 987 | 1,000 | 978 | 980 | 56,900 | 975.2 | 999.9 |
| 06/08(月) | 970 | 1,002 | 970 | 982 | 76,300 | 972.2 | 1,002.2 |
| 06/05(金) | 972 | 987 | 962 | 979 | 99,100 | 967.0 | 1,004.7 |
| 06/04(木) | 975 | 987 | 962 | 967 | 84,000 | 977.4 | 1,007.9 |
| 06/03(水) | 955 | 968 | 953 | 968 | 70,800 | 985.2 | 1,012.0 |
| 06/02(火) | 943 | 977 | 933 | 965 | 62,000 | 979.8 | 1,016.0 |
| 06/01(月) | 1,027 | 1,034 | 956 | 956 | 95,300 | 974.4 | 1,021.2 |
| 05/29(金) | 976 | 1,063 | 976 | 1,031 | 131,100 | 976.0 | 1,027.0 |
| 05/28(木) | 956 | 1,007 | 955 | 1,006 | 185,300 | 973.8 | 1,030.4 |
| 05/27(水) | 945 | 959 | 933 | 941 | 132,500 | 975.8 | 1,033.9 |
| 05/26(火) | 952 | 966 | 938 | 938 | 65,800 | 992.4 | 1,041.2 |
| 05/25(月) | 1,020 | 1,020 | 959 | 964 | 55,700 | 1,012.4 | 1,048.4 |
| 05/22(金) | 1,020 | 1,027 | 1,000 | 1,020 | 32,100 | 1,024.8 | 1,054.8 |
| 05/21(木) | 1,024 | 1,035 | 1,004 | 1,016 | 19,600 | 1,021.6 | 1,058.7 |
| 05/20(水) | 1,038 | 1,045 | 1,003 | 1,024 | 66,700 | 1,017.2 | 1,061.6 |
| 05/19(火) | 1,025 | 1,041 | 1,015 | 1,038 | 110,700 | 1,017.2 | 1,064.8 |
| 05/18(月) | 1,018 | 1,038 | 1,017 | 1,026 | 107,700 | 1,016.4 | 1,068.4 |
| 05/15(金) | 999 | 1,014 | 983 | 1,004 | 63,600 | 1,022.2 | 1,062.1 |
| 05/14(木) | 1,022 | 1,022 | 984 | 994 | 127,300 | 1,025.8 | 1,050.7 |
| 05/13(水) | 1,034 | 1,044 | 1,024 | 1,024 | 80,600 | 1,031.8 | 1,035.7 |
| 05/12(火) | 1,055 | 1,055 | 1,034 | 1,034 | 73,900 | 1,034.8 | 1,020.2 |
| 05/11(月) | 1,023 | 1,068 | 1,023 | 1,055 | 135,300 | 1,035.4 | 1,000.3 |
| 05/08(金) | 1,011 | 1,049 | 1,011 | 1,022 | 110,800 | 1,033.4 | 976.4 |
| 05/07(木) | 1,040 | 1,040 | 1,012 | 1,024 | 90,700 | 1,040.8 | 953.7 |
| 05/01(金) | 1,026 | 1,048 | 1,024 | 1,039 | 49,700 | 1,049.8 | 930.5 |
| 04/30(木) | 1,023 | 1,040 | 1,000 | 1,037 | 343,100 | 1,055.8 | 906.6 |
| 04/28(火) | 1,059 | 1,065 | 1,044 | 1,045 | 54,700 | 1,067.2 | 882.6 |
| 04/27(月) | 1,059 | 1,074 | 1,059 | 1,059 | 29,200 | 1,078.6 | 858.3 |
| 04/24(金) | 1,058 | 1,075 | 1,058 | 1,069 | 41,000 | 1,090.2 | 833.0 |
| 04/23(木) | 1,102 | 1,102 | 1,067 | 1,069 | 41,400 | 1,095.0 | 807.8 |
| 04/22(水) | 1,102 | 1,115 | 1,094 | 1,094 | 19,900 | 1,105.6 | 782.8 |
| 04/21(火) | 1,120 | 1,120 | 1,088 | 1,102 | 69,600 | 1,110.6 | 756.4 |
| 04/20(月) | 1,096 | 1,118 | 1,096 | 1,117 | 30,500 | 1,115.2 | 729.6 |
| 04/17(金) | 1,126 | 1,126 | 1,093 | 1,093 | 97,100 | 1,115.0 | 702.0 |
| 04/16(木) | 1,123 | 1,133 | 1,112 | 1,122 | 84,500 | 1,114.2 | 675.5 |
| 04/15(水) | 1,140 | 1,143 | 1,111 | 1,119 | 151,800 | 1,110.4 | 648.0 |
| 04/14(火) | 1,109 | 1,125 | 1,105 | 1,125 | 114,700 | 1,112.2 | 620.6 |
| 04/13(月) | 1,093 | 1,129 | 1,091 | 1,116 | 217,000 | 1,061.0 | 592.9 |
| 04/10(金) | 1,100 | 1,113 | 1,081 | 1,089 | 609,100 | 981.6 | 565.7 |
| 04/09(木) | 1,132 | 1,137 | 1,103 | 1,103 | 645,200 | 887.6 | 539.7 |
| 04/08(水) | 1,147 | 1,151 | 1,120 | 1,128 | 2,696,600 | 794.4 | 512.8 |
| 04/07(火) | 869 | 869 | 869 | 869 | 51,200 | 676.2 | 485.5 |
| 04/06(月) | 719 | 719 | 719 | 719 | 55,700 | 593.8 | 469.0 |
| 04/03(金) | 622 | 634 | 606 | 619 | 534,800 | 540.8 | 458.6 |
| 04/02(木) | 587 | 637 | 570 | 637 | 3,434,100 | 506.0 | 452.2 |
| 04/01(水) | 470 | 537 | 470 | 537 | 840,900 | 466.6 | 445.0 |
| 03/31(火) | 456 | 457 | 455 | 457 | 23,100 | 446.8 | 442.0 |
| 03/30(月) | 442 | 454 | 442 | 454 | 26,100 | 443.0 | 442.1 |
| 03/27(金) | 443 | 450 | 443 | 445 | 10,200 | 437.4 | 442.4 |
| 03/26(木) | 438 | 443 | 438 | 440 | 8,300 | 436.2 | 443.4 |
| 03/25(水) | 440 | 440 | 437 | 438 | 3,800 | 437.0 | 444.5 |
| 03/24(火) | 429 | 443 | 429 | 438 | 5,700 | 436.4 | 445.9 |
| 03/23(月) | 438 | 438 | 426 | 426 | 48,600 | 434.8 | 446.7 |
| 03/19(木) | 436 | 441 | 435 | 439 | 6,300 | 435.4 | 448.0 |
| 03/18(水) | 436 | 444 | 436 | 444 | 2,800 | 433.6 | 448.9 |
| 03/17(火) | 429 | 438 | 429 | 435 | 3,500 | 431.8 | 449.6 |
| 03/16(月) | 429 | 431 | 429 | 430 | 2,700 | 431.6 | 450.6 |
| 03/13(金) | 428 | 433 | 428 | 429 | 6,700 | 431.8 | 451.7 |
| 03/12(木) | 435 | 435 | 430 | 430 | 1,100 | 433.2 | 453.0 |
| 03/11(水) | 435 | 445 | 434 | 435 | 10,000 | 435.2 | 454.5 |
| 03/10(火) | 430 | 434 | 424 | 434 | 5,400 | 434.2 | 455.8 |
| 03/09(月) | 436 | 437 | 429 | 431 | 5,300 | 436.6 | 457.2 |
| 03/06(金) | 440 | 442 | 436 | 436 | 2,800 | 441.8 | 458.7 |
| 03/05(木) | 432 | 443 | 432 | 440 | 6,500 | 446.0 | 460.0 |
| 03/04(水) | 442 | 442 | 425 | 430 | 16,600 | 450.0 | 461.2 |
| 03/03(火) | 457 | 460 | 446 | 446 | 12,400 | 455.6 | 462.8 |
| 03/02(月) | 456 | 457 | 455 | 457 | 6,300 | 458.8 | 463.6 |
| 02/27(金) | 460 | 460 | 454 | 457 | 14,500 | 459.2 | 464.1 |
| 02/26(木) | 451 | 460 | 451 | 460 | 11,000 | 460.2 | 464.6 |
| 02/25(水) | 461 | 461 | 457 | 458 | 19,400 | 461.8 | 465.0 |
| 02/24(火) | 457 | 462 | 457 | 462 | 5,300 | 464.0 | 465.2 |
| 02/20(金) | 461 | 461 | 459 | 459 | 7,900 | 466.0 | 465.0 |
| 02/19(木) | 468 | 469 | 462 | 462 | 5,600 | 465.8 | 464.6 |
| 02/18(水) | 468 | 470 | 466 | 468 | 9,100 | 465.2 | 464.0 |
| 02/17(火) | 472 | 473 | 468 | 469 | 11,700 | 464.0 | 463.4 |
| 02/16(月) | 470 | 478 | 468 | 472 | 36,000 | 462.6 | 462.5 |
| 02/13(金) | 457 | 459 | 457 | 458 | 3,300 | 459.8 | 461.6 |
| 02/12(木) | 465 | 465 | 458 | 459 | 7,100 | 459.8 | 461.2 |
| 02/10(火) | 462 | 462 | 458 | 462 | 8,900 | 460.6 | 460.6 |
| 02/09(月) | 458 | 462 | 458 | 462 | 6,900 | 461.6 | 460.0 |
| 02/06(金) | 457 | 459 | 457 | 458 | 2,200 | 462.6 | 459.5 |
| 02/05(木) | 459 | 461 | 457 | 458 | 7,900 | 464.8 | 459.1 |
| 02/04(水) | 467 | 469 | 463 | 463 | 8,700 | 466.8 | 458.2 |
| 02/03(火) | 466 | 468 | 466 | 467 | 6,800 | 467.8 | 457.0 |
| 02/02(月) | 471 | 471 | 467 | 467 | 15,700 | 468.4 | 455.6 |
| 01/30(金) | 468 | 470 | 465 | 469 | 15,700 | 469.2 | 454.3 |
| 01/29(木) | 468 | 468 | 466 | 468 | 9,100 | 468.8 | 453.0 |
| 01/28(水) | 471 | 471 | 468 | 468 | 10,000 | 469.0 | 451.8 |
| 01/27(火) | 471 | 471 | 469 | 470 | 13,700 | 469.4 | 451.0 |
| 01/26(月) | 469 | 472 | 469 | 471 | 17,900 | 469.2 | 450.6 |
| 01/23(金) | 470 | 470 | 467 | 467 | 7,800 | 467.4 | 450.4 |
| 01/22(木) | 466 | 469 | 465 | 469 | 17,800 | 465.6 | 450.0 |
| 01/21(水) | 471 | 471 | 468 | 470 | 14,100 | 461.6 | 448.2 |
| 01/20(火) | 468 | 470 | 464 | 469 | 14,000 | 456.8 | 446.3 |
| 01/19(月) | 466 | 473 | 462 | 462 | 51,800 | 453.6 | 444.4 |
| 01/16(金) | 451 | 458 | 451 | 458 | 13,800 | 450.8 | 442.7 |
| 01/15(木) | 442 | 450 | 442 | 449 | 7,100 | 448.8 | 440.9 |
| 01/14(水) | 438 | 446 | 438 | 446 | 24,800 | 448.6 | 439.6 |
| 01/13(火) | 451 | 454 | 451 | 453 | 21,200 | 448.6 | 438.5 |
| 01/09(金) | 450 | 450 | 447 | 448 | 4,400 | 447.2 | 437.1 |
| 01/08(木) | 448 | 448 | 448 | 448 | 1,500 | 447.4 | 435.4 |
| 01/07(水) | 448 | 449 | 447 | 448 | 4,900 | 447.4 | 433.8 |
| 01/06(火) | 446 | 448 | 445 | 446 | 7,700 | 444.8 | 432.2 |
| 01/05(月) | 449 | 449 | 445 | 446 | 3,800 | 442.4 | 430.8 |
| 12/30(火) | 450 | 450 | 435 | 449 | 18,000 | 439.8 | 429.1 |
| 12/29(月) | 436 | 448 | 436 | 448 | 8,800 | 436.8 | 427.0 |
| 12/26(金) | 435 | 436 | 434 | 435 | 14,900 | 434.2 | 424.8 |
| 12/25(木) | 433 | 435 | 432 | 434 | 9,800 | 435.2 | 423.4 |
| 12/24(水) | 435 | 435 | 432 | 433 | 23,700 | 437.8 | 422.0 |
| 12/23(火) | 431 | 435 | 430 | 434 | 7,000 | 443.0 | 420.5 |
| 12/22(月) | 438 | 438 | 431 | 435 | 18,900 | 449.8 | 419.1 |
| 12/19(金) | 442 | 446 | 440 | 440 | 11,000 | 454.2 | 417.6 |
| 12/18(木) | 453 | 455 | 446 | 447 | 18,400 | 450.6 | 415.8 |
| 12/17(水) | 464 | 465 | 458 | 459 | 26,200 | 445.8 | 413.7 |
| 12/16(火) | 449 | 470 | 449 | 468 | 81,700 | 438.4 | 411.2 |
| 12/15(月) | 429 | 457 | 429 | 457 | 147,800 | 428.8 | 408.4 |
| 12/12(金) | 420 | 426 | 420 | 422 | 11,900 | 420.0 | 406.0 |
| 12/11(木) | 421 | 423 | 420 | 423 | 12,800 | 419.0 | 405.1 |
| 12/10(水) | 424 | 424 | 420 | 422 | 8,100 | 417.8 | 403.6 |
| 12/09(火) | 414 | 425 | 414 | 420 | 35,300 | 417.0 | 402.2 |
| 12/08(月) | 416 | 418 | 413 | 413 | 7,800 | 414.2 | 400.9 |
| 12/05(金) | 415 | 417 | 415 | 417 | 5,200 | 413.0 | 400.1 |
| 12/04(木) | 416 | 417 | 413 | 417 | 10,000 | 411.6 | 399.1 |
| 12/03(水) | 414 | 424 | 407 | 418 | 83,200 | 410.0 | 398.3 |
| 12/02(火) | 408 | 408 | 402 | 406 | 9,300 | 407.4 | 397.5 |
| 12/01(月) | 410 | 410 | 406 | 407 | 6,900 | 405.6 | 397.2 |
| 11/28(金) | 410 | 410 | 403 | 410 | 20,800 | 402.8 | 396.8 |
| 11/27(木) | 403 | 409 | 403 | 409 | 16,700 | 400.6 | 396.3 |
| 11/26(水) | 402 | 405 | 398 | 405 | 22,200 | 398.4 | 395.8 |
| 11/25(火) | 393 | 398 | 393 | 397 | 15,500 | 396.8 | 395.6 |
| 11/21(金) | 383 | 397 | 382 | 393 | 49,100 | 397.2 | 395.7 |
| 11/20(木) | 399 | 400 | 395 | 399 | 3,400 | 397.8 | 395.9 |
| 11/19(水) | 396 | 400 | 394 | 398 | 7,400 | 397.2 | 395.9 |
| 11/18(火) | 397 | 399 | 393 | 397 | 12,400 | 396.6 | 395.7 |
| 11/17(月) | 398 | 399 | 394 | 399 | 12,900 | 396.2 | 396.1 |
| 11/14(金) | 396 | 401 | 396 | 396 | 6,300 | 396.0 | 396.5 |
| 11/13(木) | 395 | 397 | 395 | 396 | 4,700 | 396.6 | 397.1 |
| 11/12(水) | 398 | 404 | 387 | 395 | 20,300 | 397.0 | 397.6 |
| 11/11(火) | 399 | 399 | 395 | 395 | 8,700 | 395.4 | 398.2 |
| 11/10(月) | 402 | 402 | 398 | 398 | 8,800 | 393.6 | 398.8 |
| 11/07(金) | 398 | 401 | 396 | 399 | 10,300 | 391.4 | 399.3 |
| 11/06(木) | 389 | 401 | 389 | 398 | 38,800 | 390.4 | 399.7 |
| 11/05(水) | 387 | 388 | 386 | 387 | 6,900 | 389.2 | 400.4 |
| 11/04(火) | 385 | 390 | 385 | 386 | 48,700 | 391.0 | 401.5 |
| 10/31(金) | 395 | 395 | 383 | 387 | 51,400 | 393.4 | 402.5 |
| 10/30(木) | 391 | 394 | 390 | 394 | 19,800 | 395.8 | 403.5 |
| 10/29(水) | 396 | 396 | 391 | 392 | 30,100 | 396.6 | 404.2 |
| 10/28(火) | 397 | 398 | 395 | 396 | 18,800 | 397.4 | 405.0 |
| 10/27(月) | 399 | 399 | 395 | 398 | 16,100 | 397.8 | 405.5 |
| 10/24(金) | 398 | 399 | 396 | 399 | 12,400 | 398.2 | 406.0 |
| 10/23(木) | 397 | 398 | 395 | 398 | 6,100 | 398.2 | 406.6 |
| 10/22(水) | 397 | 401 | 396 | 396 | 13,200 | 398.2 | 407.1 |
| 10/21(火) | 400 | 400 | 396 | 398 | 23,800 | 398.8 | 407.8 |
| 10/20(月) | 399 | 401 | 399 | 400 | 12,600 | 397.8 | 408.3 |
| 10/17(金) | 398 | 402 | 397 | 399 | 18,700 | 399.2 | 408.8 |
| 10/16(木) | 399 | 399 | 397 | 398 | 6,000 | 401.0 | 409.4 |
| 10/15(水) | 396 | 401 | 395 | 399 | 24,400 | 403.8 | 410.0 |
| 10/14(火) | 400 | 401 | 390 | 393 | 56,900 | 405.6 | 410.4 |
| 10/10(金) | 411 | 411 | 407 | 407 | 9,700 | 409.2 | 411.2 |
| 10/09(木) | 410 | 410 | 407 | 408 | 17,400 | 409.8 | 411.3 |
| 10/08(水) | 409 | 412 | 409 | 412 | 7,000 | 410.0 | 411.5 |
| 10/07(火) | 412 | 412 | 408 | 408 | 5,200 | 409.6 | 411.4 |
| 10/06(月) | 410 | 412 | 407 | 411 | 15,500 | 411.0 | 411.6 |
| 10/03(金) | 409 | 410 | 409 | 410 | 2,500 | 411.6 | 411.8 |
| 10/02(木) | 410 | 411 | 409 | 409 | 15,600 | 411.8 | 411.9 |
| 10/01(水) | 413 | 413 | 410 | 410 | 11,900 | 412.4 | 412.0 |
| 09/30(火) | 416 | 417 | 413 | 415 | 18,400 | 412.8 | 412.1 |
| 09/29(月) | 413 | 414 | 412 | 414 | 7,500 | 412.0 | 412.1 |
| 09/26(金) | 413 | 413 | 411 | 411 | 8,300 | 411.2 | 412.0 |
| 09/25(木) | 413 | 413 | 411 | 412 | 5,800 | 411.0 | 412.0 |
| 09/24(水) | 412 | 412 | 411 | 412 | 4,700 | 411.2 | 412.0 |
| 09/22(月) | 410 | 411 | 410 | 411 | 11,400 | 411.2 | 411.9 |
| 09/19(金) | 410 | 412 | 409 | 410 | 17,600 | 411.4 | 411.9 |
| 09/18(木) | 410 | 411 | 409 | 410 | 38,100 | 411.8 | 411.9 |
| 09/17(水) | 411 | 413 | 411 | 413 | 8,800 | 412.4 | - |
| 09/16(火) | 413 | 413 | 411 | 412 | 9,500 | 412.4 | - |
| 09/12(金) | 414 | 414 | 410 | 412 | 25,500 | 412.4 | - |
| 09/11(木) | 414 | 415 | 411 | 412 | 14,600 | 412.2 | - |
| 09/10(水) | 415 | 415 | 412 | 413 | 26,400 | 412.2 | - |
| 09/09(火) | 414 | 415 | 411 | 413 | 8,200 | 411.6 | - |
| 09/08(月) | 413 | 415 | 412 | 412 | 11,000 | 411.4 | - |
| 09/05(金) | 412 | 413 | 411 | 411 | 7,900 | 411.2 | - |
| 09/04(木) | 412 | 412 | 410 | 412 | 5,800 | 411.6 | - |
| 09/03(水) | 413 | 413 | 410 | 410 | 11,800 | 412.0 | - |
| 09/02(火) | 414 | 415 | 411 | 412 | 12,400 | 412.6 | - |
| 09/01(月) | 413 | 413 | 410 | 411 | 17,300 | 412.6 | - |
| 08/29(金) | 415 | 415 | 410 | 413 | 17,400 | 413.0 | - |
| 08/28(木) | 412 | 414 | 409 | 414 | 12,100 | 413.2 | - |
| 08/27(水) | 413 | 413 | 411 | 413 | 5,800 | 412.8 | - |
| 08/26(火) | 413 | 414 | 412 | 412 | 12,000 | 412.4 | - |
| 08/25(月) | 414 | 415 | 411 | 413 | 13,300 | 412.2 | - |
| 08/22(金) | 413 | 414 | 411 | 414 | 2,400 | 411.8 | - |
| 08/21(木) | 411 | 413 | 411 | 412 | 4,200 | 411.2 | - |
| 08/20(水) | 413 | 414 | 411 | 411 | 13,100 | 410.6 | - |
| 08/19(火) | 413 | 414 | 411 | 411 | 23,500 | 410.6 | - |
| 08/18(月) | 414 | 414 | 410 | 411 | 5,800 | 410.4 | - |
| 08/15(金) | 410 | 414 | 409 | 411 | 9,700 | 410.2 | - |
| 08/14(木) | 410 | 413 | 409 | 409 | 17,800 | 410.4 | - |
