?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 1,586 | 1,613 | 1,580 | 1,613 | 4,569,500 | 1,570.5 | 1,473.0 |
| 08/12(水) | 1,549 | 1,587 | 1,547 | 1,580 | 3,838,100 | 1,548.0 | 1,468.4 |
| 08/10(月) | 1,565 | 1,567 | 1,534 | 1,545 | 2,071,800 | 1,519.7 | 1,463.9 |
| 08/07(金) | 1,563 | 1,574 | 1,529 | 1,551 | 3,542,500 | 1,501.4 | 1,460.0 |
| 08/06(木) | 1,525 | 1,577 | 1,520 | 1,565 | 8,499,700 | 1,489.4 | 1,454.4 |
| 08/05(水) | 1,450 | 1,504 | 1,443 | 1,501 | 6,281,900 | 1,460.1 | 1,446.5 |
| 08/04(火) | 1,463 | 1,475 | 1,429 | 1,438 | 3,817,600 | 1,445.1 | 1,441.7 |
| 08/03(月) | 1,501 | 1,503 | 1,438 | 1,453 | 4,945,800 | 1,445.8 | 1,441.2 |
| 07/31(金) | 1,421 | 1,528 | 1,406 | 1,491 | 12,815,200 | 1,447.2 | 1,438.7 |
| 07/30(木) | 1,418 | 1,430 | 1,407 | 1,418 | 3,256,500 | 1,433.7 | 1,434.8 |
| 07/29(水) | 1,448 | 1,451 | 1,414 | 1,426 | 5,082,300 | 1,440.0 | 1,434.7 |
| 07/28(火) | 1,459 | 1,465 | 1,430 | 1,442 | 3,389,000 | 1,443.5 | 1,433.5 |
| 07/27(月) | 1,433 | 1,460 | 1,423 | 1,460 | 2,434,000 | 1,443.3 | 1,432.8 |
| 07/24(金) | 1,425 | 1,430 | 1,411 | 1,424 | 2,807,000 | 1,433.0 | 1,432.8 |
| 07/23(木) | 1,442 | 1,457 | 1,436 | 1,450 | 1,919,000 | 1,439.9 | 1,435.4 |
| 07/22(水) | 1,451 | 1,454 | 1,439 | 1,443 | 2,306,900 | 1,444.4 | 1,435.2 |
| 07/21(火) | 1,420 | 1,447 | 1,414 | 1,441 | 2,953,700 | 1,445.9 | 1,435.5 |
| 07/17(金) | 1,451 | 1,470 | 1,392 | 1,409 | 5,049,300 | 1,446.6 | 1,437.5 |
| 07/16(木) | 1,470 | 1,483 | 1,455 | 1,458 | 2,231,800 | 1,454.7 | 1,439.6 |
| 07/15(水) | 1,465 | 1,479 | 1,452 | 1,472 | 2,501,600 | 1,451.1 | 1,438.7 |
| 07/14(火) | 1,455 | 1,472 | 1,448 | 1,451 | 2,401,000 | 1,449.9 | 1,437.6 |
| 07/13(月) | 1,457 | 1,465 | 1,439 | 1,444 | 1,745,000 | 1,459.4 | 1,439.4 |
| 07/10(金) | 1,455 | 1,464 | 1,442 | 1,449 | 2,145,400 | 1,464.0 | 1,437.3 |
| 07/09(木) | 1,460 | 1,465 | 1,432 | 1,440 | 2,597,300 | 1,463.7 | 1,435.2 |
| 07/08(水) | 1,489 | 1,507 | 1,445 | 1,466 | 4,141,500 | 1,458.1 | 1,434.3 |
| 07/07(火) | 1,490 | 1,532 | 1,489 | 1,498 | 5,157,100 | 1,438.3 | 1,431.3 |
| 07/06(月) | 1,457 | 1,482 | 1,449 | 1,467 | 3,193,800 | 1,414.7 | 1,425.8 |
| 07/03(金) | 1,431 | 1,455 | 1,431 | 1,448 | 2,934,700 | 1,406.3 | 1,421.5 |
| 07/02(木) | 1,392 | 1,427 | 1,386 | 1,412 | 3,997,000 | 1,394.7 | 1,419.5 |
| 07/01(水) | 1,380 | 1,388 | 1,358 | 1,367 | 3,386,400 | 1,391.3 | 1,417.4 |
| 06/30(火) | 1,416 | 1,416 | 1,380 | 1,380 | 3,400,600 | 1,400.9 | 1,417.9 |
| 06/29(月) | 1,402 | 1,425 | 1,394 | 1,425 | 2,364,700 | 1,404.1 | 1,419.8 |
| 06/26(金) | 1,393 | 1,414 | 1,382 | 1,390 | 3,380,400 | 1,403.6 | 1,421.2 |
| 06/25(木) | 1,435 | 1,441 | 1,395 | 1,395 | 2,973,100 | 1,417.7 | 1,424.8 |
| 06/24(水) | 1,410 | 1,432 | 1,404 | 1,415 | 2,844,300 | 1,436.6 | 1,429.0 |
| 06/23(火) | 1,423 | 1,435 | 1,396 | 1,396 | 3,004,500 | 1,442.6 | 1,434.8 |
| 06/22(月) | 1,440 | 1,453 | 1,423 | 1,423 | 3,285,000 | 1,453.2 | 1,442.5 |
| 06/19(金) | 1,493 | 1,495 | 1,427 | 1,460 | 17,936,200 | 1,467.0 | 1,450.8 |
| 06/18(木) | 1,453 | 1,494 | 1,441 | 1,490 | 4,222,200 | 1,467.0 | 1,458.3 |
| 06/17(水) | 1,470 | 1,496 | 1,445 | 1,445 | 5,468,800 | 1,456.3 | 1,463.4 |
| 06/16(火) | 1,493 | 1,509 | 1,435 | 1,449 | 6,082,500 | 1,456.3 | 1,471.9 |
| 06/15(月) | 1,476 | 1,526 | 1,474 | 1,492 | 5,226,800 | 1,465.4 | 1,480.2 |
| 06/12(金) | 1,420 | 1,462 | 1,393 | 1,460 | 9,096,100 | 1,445.6 | 1,486.2 |
| 06/11(木) | 1,460 | 1,463 | 1,418 | 1,436 | 3,807,000 | 1,432.8 | 1,494.8 |
| 06/10(水) | 1,491 | 1,551 | 1,444 | 1,445 | 10,033,100 | 1,429.2 | 1,505.1 |
| 06/09(火) | 1,409 | 1,495 | 1,402 | 1,495 | 9,920,100 | 1,418.6 | 1,516.0 |
| 06/08(月) | 1,366 | 1,414 | 1,362 | 1,393 | 3,729,700 | 1,391.5 | 1,529.6 |
| 06/05(金) | 1,448 | 1,456 | 1,396 | 1,396 | 6,477,200 | 1,384.8 | 1,546.8 |
| 06/04(木) | 1,402 | 1,442 | 1,377 | 1,418 | 7,740,300 | 1,385.2 | 1,559.8 |
| 06/03(水) | 1,364 | 1,412 | 1,333 | 1,392 | 7,833,600 | 1,373.5 | 1,570.6 |
| 06/02(火) | 1,351 | 1,378 | 1,325 | 1,359 | 5,477,600 | 1,371.1 | 1,584.8 |
| 06/01(月) | 1,419 | 1,420 | 1,353 | 1,359 | 5,259,000 | 1,385.0 | 1,595.8 |
| 05/29(金) | 1,369 | 1,412 | 1,365 | 1,398 | 8,612,300 | 1,404.9 | 1,607.8 |
| 05/28(木) | 1,392 | 1,406 | 1,348 | 1,360 | 7,493,700 | 1,421.5 | 1,618.8 |
| 05/27(水) | 1,413 | 1,423 | 1,362 | 1,380 | 11,956,600 | 1,449.6 | 1,631.9 |
| 05/26(火) | 1,453 | 1,464 | 1,426 | 1,429 | 7,708,800 | 1,485.6 | 1,645.1 |
| 05/25(月) | 1,480 | 1,485 | 1,458 | 1,459 | 5,735,300 | 1,517.5 | 1,655.7 |
| 05/22(金) | 1,501 | 1,539 | 1,474 | 1,481 | 7,995,000 | 1,551.6 | 1,664.1 |
| 05/21(木) | 1,571 | 1,589 | 1,495 | 1,500 | 12,444,200 | 1,585.1 | 1,671.6 |
| 05/20(水) | 1,596 | 1,608 | 1,556 | 1,560 | 7,575,100 | 1,608.4 | 1,679.3 |
| 05/19(火) | 1,640 | 1,652 | 1,571 | 1,588 | 6,968,400 | 1,627.7 | 1,685.7 |
| 05/18(月) | 1,647 | 1,659 | 1,620 | 1,629 | 3,089,000 | 1,641.8 | 1,692.8 |
| 05/15(金) | 1,618 | 1,649 | 1,615 | 1,649 | 3,415,400 | 1,644.0 | 1,698.6 |
| 05/14(木) | 1,651 | 1,653 | 1,607 | 1,617 | 5,926,200 | 1,649.6 | 1,702.9 |
| 05/13(水) | 1,650 | 1,674 | 1,649 | 1,657 | 2,505,100 | 1,664.9 | 1,707.3 |
| 05/12(火) | 1,640 | 1,672 | 1,635 | 1,659 | 3,521,600 | 1,677.0 | 1,709.9 |
| 05/11(月) | 1,669 | 1,670 | 1,626 | 1,640 | 5,132,100 | 1,712.3 | 1,714.0 |
| 05/08(金) | 1,679 | 1,702 | 1,673 | 1,677 | 3,737,800 | 1,748.6 | 1,715.7 |
| 05/07(木) | 1,719 | 1,727 | 1,669 | 1,693 | 7,619,800 | 1,757.8 | 1,716.1 |
| 05/01(金) | 1,829 | 1,868 | 1,710 | 1,717 | 12,861,000 | 1,756.4 | 1,715.5 |
| 04/30(木) | 1,826 | 1,836 | 1,785 | 1,835 | 5,059,200 | 1,762.4 | 1,712.8 |
| 04/28(火) | 1,760 | 1,822 | 1,753 | 1,822 | 17,287,000 | 1,722.4 | 1,706.6 |
| 04/27(月) | 1,683 | 1,727 | 1,678 | 1,723 | 3,559,000 | 1,689.7 | 1,699.9 |
| 04/24(金) | 1,690 | 1,733 | 1,674 | 1,686 | 4,957,700 | 1,680.1 | 1,695.4 |
| 04/23(木) | 1,620 | 1,765 | 1,615 | 1,747 | 11,445,100 | 1,680.3 | 1,693.7 |
| 04/22(水) | 1,659 | 1,662 | 1,612 | 1,635 | 5,367,000 | 1,672.7 | 1,690.4 |
| 04/21(火) | 1,677 | 1,679 | 1,655 | 1,658 | 2,986,500 | 1,684.4 | 1,690.4 |
| 04/20(月) | 1,690 | 1,697 | 1,673 | 1,675 | 2,053,700 | 1,686.8 | 1,689.9 |
| 04/17(金) | 1,717 | 1,719 | 1,685 | 1,687 | 2,152,900 | 1,685.2 | 1,689.2 |
| 04/16(木) | 1,703 | 1,729 | 1,699 | 1,709 | 2,438,100 | 1,686.5 | 1,688.2 |
| 04/15(水) | 1,685 | 1,699 | 1,680 | 1,694 | 2,736,000 | 1,688.8 | 1,688.2 |
| 04/14(火) | 1,697 | 1,698 | 1,670 | 1,670 | 2,690,300 | 1,703.3 | 1,689.6 |
| 04/13(月) | 1,698 | 1,703 | 1,666 | 1,667 | 3,364,500 | 1,724.1 | 1,689.7 |
| 04/10(金) | 1,731 | 1,743 | 1,694 | 1,694 | 3,617,400 | 1,742.0 | 1,691.8 |
| 04/09(木) | 1,757 | 1,764 | 1,721 | 1,721 | 3,149,000 | 1,748.4 | 1,690.4 |
| 04/08(水) | 1,813 | 1,828 | 1,766 | 1,766 | 5,891,200 | 1,748.7 | 1,685.2 |
| 04/07(火) | 1,775 | 1,793 | 1,768 | 1,774 | 2,531,900 | 1,747.4 | 1,682.5 |
| 04/06(月) | 1,740 | 1,784 | 1,737 | 1,756 | 3,451,800 | 1,729.1 | 1,681.3 |
| 04/03(金) | 1,732 | 1,738 | 1,717 | 1,726 | 1,964,900 | 1,715.2 | 1,684.4 |
| 04/02(木) | 1,770 | 1,774 | 1,709 | 1,722 | 3,514,800 | 1,705.8 | 1,689.3 |
| 04/01(水) | 1,711 | 1,760 | 1,707 | 1,760 | 3,920,000 | 1,691.5 | 1,691.0 |
| 03/31(火) | 1,683 | 1,729 | 1,683 | 1,683 | 3,215,100 | 1,675.2 | 1,691.6 |
| 03/30(月) | 1,643 | 1,689 | 1,643 | 1,687 | 3,205,300 | 1,669.6 | 1,699.2 |
| 03/27(金) | 1,636 | 1,690 | 1,635 | 1,679 | 3,879,900 | 1,654.6 | 1,709.0 |
| 03/26(木) | 1,668 | 1,673 | 1,628 | 1,651 | 6,566,000 | 1,647.7 | 1,716.1 |
| 03/25(水) | 1,674 | 1,689 | 1,666 | 1,678 | 5,379,600 | 1,650.2 | 1,725.0 |
| 03/24(火) | 1,644 | 1,657 | 1,636 | 1,654 | 3,582,400 | 1,641.5 | 1,734.6 |
| 03/23(月) | 1,610 | 1,625 | 1,588 | 1,612 | 5,333,100 | 1,640.1 | 1,746.7 |
| 03/19(木) | 1,639 | 1,648 | 1,628 | 1,644 | 4,130,200 | 1,649.0 | 1,761.8 |
| 03/18(水) | 1,645 | 1,664 | 1,641 | 1,663 | 2,898,900 | 1,652.7 | 1,775.3 |
| 03/17(火) | 1,657 | 1,671 | 1,628 | 1,635 | 3,228,900 | 1,661.5 | 1,790.4 |
| 03/16(月) | 1,637 | 1,666 | 1,635 | 1,647 | 2,635,200 | 1,680.7 | 1,807.8 |
| 03/13(金) | 1,640 | 1,667 | 1,636 | 1,657 | 4,304,200 | 1,685.4 | 1,820.7 |
| 03/12(木) | 1,679 | 1,684 | 1,654 | 1,662 | 3,605,000 | 1,698.2 | 1,830.2 |
| 03/11(水) | 1,737 | 1,738 | 1,703 | 1,707 | 4,371,600 | 1,697.4 | 1,836.9 |
| 03/10(火) | 1,709 | 1,738 | 1,689 | 1,731 | 4,670,400 | 1,674.2 | 1,838.9 |
| 03/09(月) | 1,611 | 1,688 | 1,610 | 1,670 | 6,804,600 | 1,667.6 | 1,841.9 |
| 03/06(金) | 1,659 | 1,730 | 1,659 | 1,720 | 7,331,800 | 1,682.4 | 1,850.6 |
| 03/05(木) | 1,675 | 1,678 | 1,630 | 1,659 | 6,311,800 | 1,704.7 | 1,853.9 |
| 03/04(水) | 1,659 | 1,666 | 1,569 | 1,591 | 12,184,100 | 1,742.6 | 1,861.7 |
| 03/03(火) | 1,748 | 1,759 | 1,698 | 1,698 | 8,213,600 | 1,777.6 | 1,871.1 |
| 03/02(月) | 1,766 | 1,782 | 1,742 | 1,744 | 10,104,600 | 1,793.0 | 1,878.4 |
| 02/27(金) | 1,854 | 1,856 | 1,827 | 1,832 | 3,500,300 | 1,818.7 | 1,882.3 |
| 02/26(木) | 1,798 | 1,889 | 1,795 | 1,848 | 8,279,200 | 1,838.5 | 1,883.2 |
| 02/25(水) | 1,767 | 1,785 | 1,757 | 1,766 | 6,264,000 | 1,840.1 | 1,885.1 |
| 02/24(火) | 1,855 | 1,857 | 1,772 | 1,775 | 8,762,900 | 1,861.3 | 1,895.7 |
| 02/20(金) | 1,902 | 1,907 | 1,859 | 1,873 | 4,188,500 | 1,890.0 | 1,907.6 |
| 02/19(木) | 1,855 | 1,932 | 1,854 | 1,931 | 5,837,400 | 1,907.1 | 1,912.0 |
| 02/18(水) | 1,879 | 1,890 | 1,849 | 1,856 | 5,538,700 | 1,918.7 | 1,911.2 |
| 02/17(火) | 1,905 | 1,930 | 1,868 | 1,873 | 4,928,400 | 1,943.9 | 1,914.6 |
| 02/16(月) | 1,967 | 1,973 | 1,912 | 1,918 | 6,363,800 | 1,977.3 | 1,917.1 |
| 02/13(金) | 1,971 | 1,985 | 1,920 | 1,958 | 7,905,300 | 2,007.4 | 1,914.6 |
| 02/12(木) | 1,966 | 2,010 | 1,959 | 1,989 | 8,250,300 | 2,009.7 | 1,911.0 |
| 02/10(火) | 2,005 | 2,020 | 1,952 | 1,981 | 12,288,900 | 1,990.8 | 1,901.6 |
| 02/09(月) | 2,128 | 2,146 | 2,031 | 2,040 | 10,460,900 | 1,960.5 | 1,890.6 |
| 02/06(金) | 1,932 | 2,068 | 1,927 | 2,068 | 10,923,100 | 1,904.1 | 1,876.9 |
| 02/05(木) | 1,899 | 1,970 | 1,889 | 1,970 | 12,865,000 | 1,851.7 | 1,862.7 |
| 02/04(水) | 1,840 | 1,925 | 1,819 | 1,895 | 15,756,600 | 1,835.1 | 1,853.7 |
| 02/03(火) | 1,780 | 1,839 | 1,772 | 1,830 | 6,158,900 | 1,816.9 | 1,845.1 |
| 02/02(月) | 1,825 | 1,849 | 1,756 | 1,758 | 6,965,700 | 1,821.7 | 1,840.0 |
| 01/30(金) | 1,852 | 1,859 | 1,806 | 1,806 | 10,470,400 | 1,835.4 | 1,835.3 |
| 01/29(木) | 1,804 | 1,887 | 1,771 | 1,887 | 26,486,700 | 1,849.7 | 1,830.2 |
| 01/28(水) | 1,844 | 1,853 | 1,793 | 1,804 | 5,140,000 | 1,841.1 | 1,822.3 |
| 01/27(火) | 1,835 | 1,876 | 1,824 | 1,854 | 4,777,400 | 1,851.1 | 1,820.4 |
| 01/26(月) | 1,852 | 1,884 | 1,808 | 1,826 | 6,791,300 | 1,859.5 | - |
| 01/23(金) | 1,853 | 1,887 | 1,825 | 1,878 | 6,635,000 | 1,900.3 | - |
| 01/22(木) | 1,898 | 1,906 | 1,844 | 1,844 | 8,703,900 | 1,939.3 | - |
| 01/21(水) | 1,834 | 1,891 | 1,812 | 1,854 | 12,463,000 | 1,966.8 | - |
| 01/20(火) | 2,000 | 2,010 | 1,873 | 1,896 | 18,717,600 | 1,978.5 | - |
| 01/19(月) | 2,073 | 2,125 | 2,024 | 2,030 | 11,122,100 | 1,987.7 | - |
| 01/16(金) | 2,006 | 2,091 | 1,990 | 2,073 | 15,076,400 | 1,968.4 | - |
| 01/15(木) | 1,927 | 1,989 | 1,925 | 1,981 | 14,039,500 | 1,924.8 | - |
| 01/14(水) | 1,961 | 1,963 | 1,898 | 1,912 | 12,731,900 | 1,902.2 | - |
| 01/13(火) | 2,039 | 2,039 | 1,921 | 1,941 | 19,617,200 | 1,870.6 | - |
| 01/09(金) | 1,874 | 1,976 | 1,873 | 1,934 | 20,037,300 | 1,823.6 | - |
| 01/08(木) | 1,856 | 1,889 | 1,819 | 1,856 | 11,444,400 | 1,776.4 | - |
| 01/07(水) | 1,756 | 1,892 | 1,727 | 1,868 | 18,588,300 | 1,748.1 | - |
| 01/06(火) | 1,716 | 1,776 | 1,709 | 1,754 | 12,897,000 | 1,723.5 | - |
| 01/05(月) | 1,716 | 1,720 | 1,687 | 1,706 | 6,694,600 | 1,708.3 | - |
| 12/30(火) | 1,709 | 1,718 | 1,670 | 1,698 | 7,793,700 | 1,707.7 | - |
| 12/29(月) | 1,745 | 1,747 | 1,713 | 1,714 | 8,482,500 | 1,696.2 | - |
| 12/26(金) | 1,679 | 1,749 | 1,676 | 1,745 | 13,189,700 | 1,689.1 | - |
| 12/25(木) | 1,703 | 1,746 | 1,667 | 1,678 | 10,789,000 | 1,677.8 | - |
| 12/24(水) | 1,632 | 1,715 | 1,632 | 1,703 | 12,374,400 | 1,693.4 | - |
| 12/23(火) | 1,659 | 1,679 | 1,630 | 1,640 | 14,761,500 | 2,000,001,352.8 | - |
| 12/22(月) | 1,745 | 1,756 | 1,641 | 1,679 | 22,891,900 | 4,000,001,024.8 | - |
| 12/19(金) | 1,769 | 1,844 | 1,689 | 1,689 | 53,695,000 | 6,000,000,689.0 | - |
| 12/18(木) | 1,592 | 1,756 | 1,590 | 1,756 | 79,182,300 | 8,000,000,351.2 | - |
