?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 5,060 | 5,100 | 5,060 | 5,080 | 300 | 5,100.0 | 5,348.4 |
| 08/13(木) | 5,110 | 5,160 | 5,100 | 5,100 | 400 | 5,114.0 | 5,370.4 |
| 08/12(水) | 5,110 | 5,180 | 5,080 | 5,100 | 1,500 | 5,146.0 | 5,383.2 |
| 08/10(月) | 5,040 | 5,180 | 5,040 | 5,180 | 600 | 5,172.0 | 5,393.2 |
| 08/07(金) | 5,250 | 5,250 | 5,020 | 5,040 | 2,400 | 5,212.0 | 5,397.6 |
| 08/06(木) | 5,180 | 5,240 | 5,150 | 5,150 | 2,100 | 5,266.0 | 5,398.0 |
| 08/05(水) | 5,220 | 5,260 | 5,220 | 5,260 | 300 | 5,276.0 | 5,396.4 |
| 08/04(火) | 5,310 | 5,310 | 5,230 | 5,230 | 1,300 | 5,310.0 | 5,390.0 |
| 08/03(月) | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 5,352.0 | 5,380.8 |
| 07/31(金) | 5,370 | 5,370 | 5,260 | 5,310 | 700 | 5,372.0 | 5,366.8 |
| 07/29(水) | 5,450 | 5,450 | 5,150 | 5,200 | 1,700 | 5,384.0 | 5,364.4 |
| 07/28(火) | 5,450 | 5,500 | 5,430 | 5,430 | 500 | 5,414.0 | 5,368.0 |
| 07/27(月) | 5,550 | 5,550 | 5,440 | 5,440 | 1,400 | 5,408.0 | 5,365.2 |
| 07/24(金) | 5,420 | 5,480 | 5,380 | 5,480 | 600 | 5,402.0 | 5,360.4 |
| 07/22(水) | 5,360 | 5,370 | 5,360 | 5,370 | 300 | 5,398.0 | 5,355.2 |
| 07/21(火) | 5,400 | 5,500 | 5,350 | 5,350 | 1,800 | 5,416.0 | 5,355.6 |
| 07/17(金) | 5,230 | 5,400 | 5,230 | 5,400 | 2,000 | 5,474.0 | 5,358.8 |
| 07/16(木) | 5,500 | 5,500 | 5,410 | 5,410 | 500 | 5,502.0 | 5,360.8 |
| 07/15(水) | 5,480 | 5,500 | 5,460 | 5,460 | 500 | 5,530.0 | 5,369.6 |
| 07/14(火) | 5,540 | 5,540 | 5,460 | 5,460 | 400 | 5,566.0 | 5,379.2 |
| 07/10(金) | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 5,576.0 | 5,386.0 |
| 07/06(月) | 5,540 | 5,540 | 5,500 | 5,540 | 500 | 5,574.0 | 5,386.0 |
| 07/03(金) | 5,550 | 5,610 | 5,450 | 5,550 | 1,700 | 5,550.0 | 5,391.2 |
| 07/02(木) | 5,680 | 5,680 | 5,580 | 5,640 | 4,400 | 5,510.0 | 5,397.2 |
| 07/01(水) | 5,660 | 5,660 | 5,480 | 5,510 | 2,900 | 5,440.0 | 5,394.0 |
| 06/30(火) | 5,430 | 5,700 | 5,430 | 5,630 | 3,200 | 5,348.0 | 5,392.4 |
| 06/29(月) | 5,420 | 5,480 | 5,300 | 5,420 | 2,000 | 5,244.0 | 5,386.0 |
| 06/26(金) | 5,430 | 5,430 | 5,210 | 5,350 | 4,200 | 5,180.0 | 5,392.8 |
| 06/25(木) | 5,070 | 5,290 | 5,070 | 5,290 | 900 | 5,110.0 | 5,402.4 |
| 06/24(水) | 5,110 | 5,120 | 4,965 | 5,050 | 4,800 | 5,058.0 | 5,410.8 |
| 06/23(火) | 5,100 | 5,230 | 5,050 | 5,110 | 2,100 | 5,098.0 | 5,424.0 |
| 06/22(月) | 5,000 | 5,250 | 5,000 | 5,100 | 3,200 | 5,134.0 | 5,435.6 |
| 06/19(金) | 5,030 | 5,210 | 4,980 | 5,000 | 2,200 | 5,186.0 | 5,447.2 |
| 06/18(木) | 5,350 | 5,350 | 4,900 | 5,030 | 10,100 | 5,250.0 | 5,466.4 |
| 06/17(水) | 5,330 | 5,330 | 5,160 | 5,250 | 2,200 | 5,314.0 | 5,473.2 |
| 06/16(火) | 5,310 | 5,330 | 5,200 | 5,290 | 1,700 | 5,340.0 | 5,464.0 |
| 06/15(月) | 5,340 | 5,500 | 5,270 | 5,360 | 4,500 | 5,368.0 | 5,456.4 |
| 06/12(金) | 5,340 | 5,340 | 5,230 | 5,320 | 1,700 | 5,386.0 | 5,447.2 |
| 06/11(木) | 5,280 | 5,350 | 5,170 | 5,350 | 4,300 | 5,448.0 | 5,441.6 |
| 06/10(水) | 5,490 | 5,490 | 5,250 | 5,380 | 3,100 | 5,518.0 | 5,431.2 |
| 06/09(火) | 5,430 | 5,530 | 5,430 | 5,430 | 500 | 5,568.0 | 5,418.8 |
| 06/08(月) | 5,560 | 5,560 | 5,390 | 5,450 | 800 | 5,610.0 | 5,405.6 |
| 06/05(金) | 5,680 | 5,680 | 5,550 | 5,630 | 1,700 | 5,654.0 | 5,392.4 |
| 06/04(木) | 5,630 | 5,700 | 5,530 | 5,700 | 2,500 | 5,668.0 | 5,367.6 |
| 06/03(水) | 5,640 | 5,650 | 5,540 | 5,630 | 2,500 | 5,640.0 | 5,342.0 |
| 06/02(火) | 5,670 | 5,670 | 5,450 | 5,640 | 1,300 | 5,608.0 | 5,318.0 |
| 06/01(月) | 5,700 | 5,700 | 5,610 | 5,670 | 600 | 5,574.0 | 5,293.6 |
| 05/29(金) | 5,560 | 5,700 | 5,530 | 5,700 | 3,000 | 5,558.0 | 5,267.2 |
| 05/28(木) | 5,570 | 5,640 | 5,450 | 5,560 | 2,800 | 5,536.0 | 5,241.2 |
| 05/27(水) | 5,470 | 5,470 | 5,390 | 5,470 | 3,500 | 5,524.0 | 5,223.2 |
| 05/26(火) | 5,590 | 5,600 | 5,450 | 5,470 | 4,500 | 5,506.0 | 5,205.2 |
| 05/25(月) | 5,600 | 5,650 | 5,500 | 5,590 | 3,000 | 5,492.0 | 5,187.2 |
| 05/22(金) | 5,480 | 5,590 | 5,410 | 5,590 | 4,800 | 5,452.0 | 5,161.6 |
| 05/21(木) | 5,480 | 5,500 | 5,230 | 5,500 | 5,500 | 5,430.0 | 5,134.0 |
| 05/20(水) | 5,400 | 5,530 | 5,380 | 5,380 | 4,000 | 5,370.0 | 5,115.6 |
| 05/19(火) | 5,370 | 5,510 | 5,200 | 5,400 | 4,000 | 5,298.0 | 5,104.4 |
| 05/18(月) | 5,470 | 5,470 | 5,370 | 5,390 | 900 | 5,238.0 | 5,092.8 |
| 05/15(金) | 5,300 | 5,480 | 5,300 | 5,480 | 5,000 | 5,186.0 | 5,078.4 |
| 05/14(木) | 5,100 | 5,330 | 5,100 | 5,200 | 5,100 | 5,126.0 | 5,060.0 |
| 05/13(水) | 5,100 | 5,320 | 5,000 | 5,020 | 6,600 | 5,104.0 | 5,051.4 |
| 05/12(火) | 5,200 | 5,200 | 5,090 | 5,100 | 1,900 | 5,114.0 | 5,049.8 |
| 05/11(月) | 5,100 | 5,250 | 5,100 | 5,130 | 2,500 | 5,114.0 | 5,047.8 |
| 05/08(金) | 5,060 | 5,260 | 5,060 | 5,180 | 2,500 | 5,112.0 | 5,039.8 |
| 05/07(木) | 5,120 | 5,140 | 5,090 | 5,090 | 800 | 5,078.0 | 5,026.6 |
| 05/01(金) | 5,050 | 5,090 | 4,920 | 5,070 | 1,900 | 5,072.0 | 5,018.8 |
| 04/30(木) | 5,070 | 5,130 | 5,050 | 5,100 | 900 | 5,064.0 | 5,013.2 |
| 04/28(火) | 5,010 | 5,120 | 5,010 | 5,120 | 3,200 | 5,050.0 | 5,009.9 |
| 04/27(月) | 5,160 | 5,160 | 5,010 | 5,010 | 3,600 | 5,028.0 | 5,002.7 |
| 04/24(金) | 5,090 | 5,130 | 5,060 | 5,060 | 1,000 | 5,036.0 | 4,990.8 |
| 04/23(木) | 5,090 | 5,090 | 5,010 | 5,030 | 1,500 | 5,046.0 | 4,990.7 |
| 04/22(水) | 5,000 | 5,130 | 5,000 | 5,030 | 500 | 5,044.0 | 4,997.3 |
| 04/21(火) | 5,040 | 5,110 | 5,010 | 5,010 | 2,900 | 5,042.0 | 5,001.1 |
| 04/20(月) | 5,110 | 5,200 | 5,030 | 5,050 | 1,800 | 5,030.0 | 5,010.8 |
| 04/17(金) | 5,030 | 5,110 | 5,030 | 5,110 | 3,100 | 5,000.0 | 5,010.3 |
| 04/16(木) | 5,020 | 5,080 | 4,980 | 5,020 | 1,700 | 4,986.0 | 5,006.6 |
| 04/15(水) | 4,965 | 5,020 | 4,950 | 5,020 | 1,400 | 5,002.0 | 5,010.1 |
| 04/14(火) | 4,915 | 5,000 | 4,915 | 4,950 | 2,100 | 5,020.0 | 5,012.3 |
| 04/13(月) | 5,010 | 5,170 | 4,900 | 4,900 | 5,100 | 5,036.0 | 5,016.6 |
| 04/10(金) | 5,100 | 5,100 | 4,990 | 5,040 | 600 | 5,060.0 | 5,025.6 |
| 04/09(木) | 5,150 | 5,170 | 5,100 | 5,100 | 1,000 | 5,049.0 | 5,036.1 |
| 04/08(水) | 5,030 | 5,120 | 4,995 | 5,110 | 3,300 | 5,025.0 | 5,030.1 |
| 04/07(火) | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 5,013.0 | 5,026.0 |
| 04/06(月) | 4,980 | 5,110 | 4,980 | 5,020 | 5,500 | 4,993.0 | 5,031.0 |
| 04/03(金) | 4,955 | 4,985 | 4,910 | 4,985 | 1,100 | 4,959.0 | 5,041.2 |
| 04/02(木) | 5,060 | 5,060 | 4,910 | 4,980 | 800 | 4,941.0 | 5,044.4 |
| 04/01(水) | 4,985 | 5,080 | 4,845 | 5,050 | 6,400 | 4,930.9 | 5,045.2 |
| 03/31(火) | 4,920 | 4,950 | 4,850 | 4,930 | 6,200 | 4,924.4 | 5,043.9 |
| 03/30(月) | 4,830 | 4,925 | 4,815 | 4,850 | 3,100 | 4,926.3 | 5,047.0 |
| 03/27(金) | 4,929 | 5,028 | 4,880 | 4,895 | 3,700 | 4,898.9 | 5,056.0 |
| 03/26(木) | 5,047 | 5,067 | 4,890 | 4,929 | 5,800 | 4,931.3 | 5,061.0 |
| 03/25(水) | 5,037 | 5,067 | 4,910 | 5,018 | 5,300 | 4,984.4 | 5,066.5 |
| 03/24(火) | 4,851 | 4,959 | 4,782 | 4,939 | 6,000 | 5,006.0 | 5,065.7 |
| 03/23(月) | 4,910 | 4,910 | 4,664 | 4,713 | 10,800 | 5,068.8 | 5,070.8 |
| 03/19(木) | 5,253 | 5,253 | 5,008 | 5,057 | 5,700 | 5,133.6 | 5,094.7 |
| 03/18(水) | 5,224 | 5,342 | 5,175 | 5,194 | 3,000 | 5,125.8 | 5,110.1 |
| 03/17(火) | 5,253 | 5,460 | 5,047 | 5,126 | 9,000 | 5,108.1 | 5,118.3 |
| 03/16(月) | 5,106 | 5,352 | 5,037 | 5,253 | 9,600 | 5,098.3 | 5,130.1 |
| 03/13(金) | 4,929 | 5,116 | 4,929 | 5,037 | 6,300 | 5,059.0 | 5,142.3 |
| 03/12(木) | 5,185 | 5,185 | 5,008 | 5,018 | 3,200 | 5,076.7 | 5,159.9 |
| 03/11(水) | 5,077 | 5,204 | 5,047 | 5,106 | 3,400 | 5,133.6 | 5,178.8 |
| 03/10(火) | 5,204 | 5,204 | 5,077 | 5,077 | 1,900 | 5,102.2 | 5,188.6 |
| 03/09(月) | 5,008 | 5,067 | 4,812 | 5,057 | 19,300 | 5,088.4 | 5,198.4 |
| 03/06(金) | 5,244 | 5,293 | 5,126 | 5,126 | 2,200 | 5,108.1 | 5,209.8 |
| 03/05(木) | 5,037 | 5,322 | 5,037 | 5,303 | 7,800 | 5,137.5 | 5,213.4 |
| 03/04(水) | 4,939 | 5,096 | 4,866 | 4,949 | 10,900 | 5,090.4 | 5,213.7 |
| 03/03(火) | 5,244 | 5,332 | 5,008 | 5,008 | 7,000 | 5,100.2 | 5,229.8 |
| 03/02(月) | 5,303 | 5,342 | 5,136 | 5,155 | 4,200 | 5,102.2 | 5,250.3 |
| 02/27(金) | 5,106 | 5,283 | 5,106 | 5,273 | 4,200 | 5,072.7 | 5,266.8 |
| 02/26(木) | 5,028 | 5,175 | 5,028 | 5,067 | 6,800 | 5,033.5 | 5,278.9 |
| 02/25(水) | 5,047 | 5,047 | 4,998 | 4,998 | 3,100 | 5,023.6 | 5,295.4 |
| 02/24(火) | 5,008 | 5,047 | 4,939 | 5,018 | 2,700 | 5,037.4 | 5,319.4 |
| 02/20(金) | 5,077 | 5,096 | 5,008 | 5,008 | 2,900 | 5,033.5 | 5,343.4 |
| 02/19(木) | 5,047 | 5,175 | 4,959 | 5,077 | 10,500 | 5,045.2 | 5,366.9 |
| 02/18(水) | 5,096 | 5,096 | 5,018 | 5,018 | 1,800 | 5,092.4 | 5,379.9 |
| 02/17(火) | 5,037 | 5,067 | 5,008 | 5,067 | 2,800 | 5,176.8 | 5,388.9 |
| 02/16(月) | 5,086 | 5,096 | 4,920 | 4,998 | 15,600 | 5,243.6 | 5,390.5 |
| 02/13(金) | 5,293 | 5,293 | 5,047 | 5,067 | 17,600 | 5,328.0 | 5,398.0 |
| 02/12(木) | 5,391 | 5,391 | 5,273 | 5,312 | 7,600 | 5,426.2 | 5,399.9 |
| 02/10(火) | 5,450 | 5,489 | 5,401 | 5,440 | 4,400 | 5,459.6 | 5,399.5 |
| 02/09(月) | 5,450 | 5,509 | 5,371 | 5,401 | 7,500 | 5,469.4 | 5,396.0 |
| 02/06(金) | 5,558 | 5,666 | 5,273 | 5,420 | 20,400 | 5,459.6 | - |
| 02/05(木) | 5,509 | 5,577 | 5,460 | 5,558 | 4,300 | 5,440.0 | - |
| 02/04(水) | 5,430 | 5,538 | 5,430 | 5,479 | 4,100 | 5,396.8 | - |
| 02/03(火) | 5,450 | 5,489 | 5,371 | 5,489 | 3,500 | 5,343.8 | - |
| 02/02(月) | 5,322 | 5,450 | 5,253 | 5,352 | 5,900 | 5,308.4 | - |
| 01/30(金) | 5,361 | 5,469 | 5,214 | 5,322 | 7,000 | 5,308.4 | - |
| 01/29(木) | 5,263 | 5,342 | 5,204 | 5,342 | 3,200 | 5,347.7 | - |
| 01/28(水) | 5,332 | 5,352 | 5,214 | 5,214 | 6,400 | 5,392.9 | - |
| 01/27(火) | 5,332 | 5,342 | 5,303 | 5,312 | 3,500 | 5,465.5 | - |
| 01/26(月) | 5,489 | 5,499 | 5,332 | 5,352 | 4,900 | 5,498.9 | - |
| 01/23(金) | 5,597 | 5,597 | 5,469 | 5,519 | 3,800 | 5,548.0 | - |
| 01/22(木) | 5,597 | 5,636 | 5,548 | 5,568 | 3,700 | 5,567.6 | - |
| 01/21(水) | 5,420 | 5,656 | 5,420 | 5,577 | 7,000 | 5,573.5 | - |
| 01/20(火) | 5,597 | 5,597 | 5,430 | 5,479 | 4,900 | 5,538.2 | - |
| 01/19(月) | 5,627 | 5,685 | 5,430 | 5,597 | 7,600 | 5,491.0 | - |
| 01/16(金) | 5,597 | 5,764 | 5,519 | 5,617 | 9,000 | 5,392.9 | - |
| 01/15(木) | 5,401 | 5,597 | 5,401 | 5,597 | 10,000 | 5,306.4 | - |
| 01/14(水) | 5,234 | 5,401 | 5,234 | 5,401 | 10,500 | 5,210.2 | - |
| 01/13(火) | 5,175 | 5,303 | 5,175 | 5,244 | 9,100 | 5,190.6 | - |
| 01/09(金) | 5,185 | 5,185 | 4,978 | 5,106 | 17,700 | 5,212.2 | - |
| 01/08(木) | 5,116 | 5,303 | 5,086 | 5,185 | 10,400 | - | - |
| 01/07(水) | 5,312 | 5,312 | 5,086 | 5,116 | 14,300 | - | - |
| 01/06(火) | 5,352 | 5,420 | 5,303 | 5,303 | 8,800 | - | - |
| 01/05(月) | 5,352 | 5,411 | 5,263 | 5,352 | 10,900 | - | - |
