?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 876 | 899 | 876 | 893 | 17,500 | 886.6 | 871.1 |
| 08/13(木) | 885 | 886 | 874 | 882 | 16,300 | 883.4 | 869.2 |
| 08/12(水) | 898 | 900 | 887 | 888 | 16,200 | 880.8 | 867.8 |
| 08/10(月) | 886 | 888 | 876 | 888 | 6,900 | 874.6 | 866.5 |
| 08/07(金) | 880 | 890 | 877 | 882 | 14,600 | 868.2 | 864.4 |
| 08/06(木) | 875 | 887 | 873 | 877 | 9,300 | 864.6 | 861.9 |
| 08/05(水) | 859 | 875 | 859 | 869 | 7,900 | 862.8 | 859.5 |
| 08/04(火) | 856 | 868 | 855 | 857 | 3,400 | 859.8 | 857.4 |
| 08/03(月) | 865 | 865 | 855 | 856 | 6,700 | 859.4 | 855.7 |
| 07/31(金) | 873 | 877 | 861 | 864 | 10,100 | 862.2 | 854.3 |
| 07/30(木) | 854 | 873 | 854 | 868 | 11,300 | 865.2 | 852.0 |
| 07/29(水) | 870 | 870 | 841 | 854 | 14,500 | 867.8 | 851.8 |
| 07/28(火) | 871 | 871 | 855 | 855 | 13,900 | 874.2 | 852.4 |
| 07/27(月) | 899 | 899 | 865 | 870 | 9,200 | 882.2 | 853.7 |
| 07/24(金) | 881 | 881 | 861 | 879 | 6,900 | 881.8 | 854.2 |
| 07/23(木) | 883 | 885 | 876 | 881 | 4,100 | 878.8 | 854.6 |
| 07/22(水) | 894 | 894 | 883 | 886 | 5,800 | 875.8 | 855.2 |
| 07/21(火) | 883 | 898 | 879 | 895 | 13,100 | 871.0 | 855.2 |
| 07/17(金) | 870 | 870 | 855 | 868 | 8,500 | 863.2 | 855.5 |
| 07/16(木) | 866 | 869 | 863 | 864 | 3,200 | 860.8 | 856.1 |
| 07/15(水) | 865 | 870 | 861 | 866 | 6,900 | 860.4 | 856.7 |
| 07/14(火) | 855 | 863 | 855 | 862 | 3,800 | 856.0 | 857.0 |
| 07/13(月) | 860 | 869 | 856 | 856 | 11,400 | 853.2 | 858.3 |
| 07/10(金) | 868 | 868 | 853 | 856 | 2,500 | 853.2 | 859.2 |
| 07/09(木) | 845 | 863 | 845 | 862 | 7,000 | 848.8 | 861.4 |
| 07/08(水) | 850 | 857 | 842 | 844 | 4,900 | 840.6 | 862.6 |
| 07/07(火) | 857 | 857 | 844 | 848 | 7,900 | 835.2 | 864.6 |
| 07/06(月) | 842 | 859 | 842 | 856 | 11,400 | 829.0 | 866.8 |
| 07/03(金) | 828 | 834 | 815 | 834 | 8,800 | 820.6 | 868.9 |
| 07/02(木) | 816 | 828 | 816 | 821 | 7,700 | 818.0 | 872.8 |
| 07/01(水) | 819 | 825 | 811 | 817 | 7,600 | 815.2 | 877.8 |
| 06/30(火) | 811 | 821 | 809 | 817 | 6,900 | 824.2 | 883.3 |
| 06/29(月) | 825 | 831 | 802 | 814 | 17,400 | 834.6 | 889.5 |
| 06/26(金) | 801 | 825 | 801 | 821 | 41,200 | 849.2 | 895.9 |
| 06/25(木) | 850 | 850 | 807 | 807 | 49,800 | 861.6 | 902.8 |
| 06/24(水) | 869 | 875 | 854 | 862 | 13,300 | 878.2 | 909.8 |
| 06/23(火) | 887 | 887 | 864 | 869 | 14,000 | 885.0 | 915.4 |
| 06/22(月) | 880 | 888 | 880 | 887 | 4,500 | 888.4 | 922.0 |
| 06/19(金) | 890 | 891 | 880 | 883 | 8,800 | 891.2 | 928.1 |
| 06/18(木) | 896 | 903 | 888 | 890 | 5,900 | 891.2 | 934.7 |
| 06/17(水) | 886 | 908 | 886 | 896 | 5,200 | 889.0 | 941.4 |
| 06/16(火) | 897 | 897 | 883 | 886 | 5,400 | 884.8 | 949.2 |
| 06/15(月) | 887 | 904 | 885 | 901 | 10,100 | 886.2 | 955.6 |
| 06/12(金) | 893 | 893 | 874 | 883 | 7,700 | 882.0 | 961.7 |
| 06/11(木) | 875 | 886 | 866 | 879 | 19,600 | 887.4 | 968.3 |
| 06/10(水) | 895 | 896 | 875 | 875 | 14,400 | 890.2 | 975.0 |
| 06/09(火) | 881 | 906 | 881 | 893 | 4,500 | 893.6 | 981.4 |
| 06/08(月) | 906 | 906 | 878 | 880 | 16,500 | 895.6 | 987.2 |
| 06/05(金) | 893 | 936 | 893 | 910 | 18,000 | 901.4 | 993.3 |
| 06/04(木) | 891 | 900 | 880 | 893 | 15,500 | 906.0 | 997.8 |
| 06/03(水) | 895 | 906 | 892 | 892 | 14,100 | 916.4 | 1,004.0 |
| 06/02(火) | 905 | 913 | 893 | 903 | 31,600 | 929.0 | 1,010.7 |
| 06/01(月) | 931 | 931 | 900 | 909 | 30,700 | 942.8 | 1,017.1 |
| 05/29(金) | 938 | 956 | 930 | 933 | 19,700 | 955.8 | 1,023.8 |
| 05/28(木) | 955 | 955 | 933 | 945 | 15,200 | 968.0 | 1,029.0 |
| 05/27(水) | 965 | 974 | 948 | 955 | 18,200 | 975.2 | 1,034.2 |
| 05/26(火) | 974 | 981 | 968 | 972 | 17,400 | 984.6 | 1,038.8 |
| 05/25(月) | 979 | 993 | 970 | 974 | 14,900 | 997.0 | 1,042.9 |
| 05/22(金) | 984 | 994 | 968 | 994 | 20,400 | 1,010.2 | 1,047.5 |
| 05/21(木) | 1,002 | 1,008 | 980 | 981 | 18,500 | 1,020.8 | 1,050.9 |
| 05/20(水) | 1,025 | 1,030 | 984 | 1,002 | 30,300 | 1,036.2 | 1,055.4 |
| 05/19(火) | 1,031 | 1,043 | 1,025 | 1,034 | 9,200 | 1,053.8 | 1,059.6 |
| 05/18(月) | 1,047 | 1,079 | 1,030 | 1,040 | 18,300 | 1,056.2 | 1,062.8 |
| 05/15(金) | 1,068 | 1,078 | 1,015 | 1,047 | 32,500 | 1,059.2 | 1,065.2 |
| 05/14(木) | 1,090 | 1,090 | 1,043 | 1,058 | 12,700 | 1,059.2 | 1,067.6 |
| 05/13(水) | 1,053 | 1,092 | 1,053 | 1,090 | 20,900 | 1,057.0 | 1,068.4 |
| 05/12(火) | 1,060 | 1,094 | 1,046 | 1,046 | 24,800 | 1,046.0 | 1,068.5 |
| 05/11(月) | 1,050 | 1,100 | 1,047 | 1,055 | 43,000 | 1,044.4 | 1,070.8 |
| 05/08(金) | 1,049 | 1,050 | 1,031 | 1,047 | 10,900 | 1,039.8 | 1,071.2 |
| 05/07(木) | 1,049 | 1,051 | 1,030 | 1,047 | 9,700 | 1,035.2 | 1,073.4 |
| 05/01(金) | 1,032 | 1,036 | 1,028 | 1,035 | 3,600 | 1,035.2 | 1,077.7 |
| 04/30(木) | 1,020 | 1,038 | 1,020 | 1,038 | 10,700 | 1,040.0 | 1,082.3 |
| 04/28(火) | 1,023 | 1,050 | 1,022 | 1,032 | 16,600 | 1,045.0 | 1,087.2 |
| 04/27(月) | 1,048 | 1,049 | 1,022 | 1,024 | 16,800 | 1,054.2 | 1,092.2 |
| 04/24(金) | 1,051 | 1,059 | 1,036 | 1,047 | 10,100 | 1,061.8 | 1,096.3 |
| 04/23(木) | 1,065 | 1,065 | 1,043 | 1,059 | 16,200 | 1,067.4 | 1,101.9 |
| 04/22(水) | 1,072 | 1,072 | 1,057 | 1,063 | 10,900 | 1,069.8 | 1,108.0 |
| 04/21(火) | 1,062 | 1,080 | 1,061 | 1,078 | 12,200 | 1,071.8 | 1,112.1 |
| 04/20(月) | 1,075 | 1,086 | 1,061 | 1,062 | 10,100 | 1,074.0 | 1,115.0 |
| 04/17(金) | 1,071 | 1,077 | 1,064 | 1,075 | 5,100 | 1,077.4 | 1,118.5 |
| 04/16(木) | 1,069 | 1,072 | 1,058 | 1,071 | 23,900 | 1,081.0 | 1,121.7 |
| 04/15(水) | 1,087 | 1,090 | 1,068 | 1,073 | 12,200 | 1,088.6 | 1,126.2 |
| 04/14(火) | 1,089 | 1,093 | 1,080 | 1,089 | 10,300 | 1,096.8 | 1,130.3 |
| 04/13(月) | 1,093 | 1,098 | 1,079 | 1,079 | 12,500 | 1,099.0 | 1,132.8 |
| 04/10(金) | 1,110 | 1,110 | 1,088 | 1,093 | 13,300 | 1,104.2 | 1,136.8 |
| 04/09(木) | 1,114 | 1,127 | 1,106 | 1,109 | 12,200 | 1,101.6 | 1,140.7 |
| 04/08(水) | 1,125 | 1,125 | 1,100 | 1,114 | 9,200 | 1,098.2 | 1,142.6 |
| 04/07(火) | 1,119 | 1,119 | 1,093 | 1,100 | 15,100 | 1,096.0 | 1,147.6 |
| 04/06(月) | 1,085 | 1,112 | 1,085 | 1,105 | 9,400 | 1,089.0 | 1,154.0 |
| 04/03(金) | 1,091 | 1,100 | 1,077 | 1,080 | 18,400 | 1,088.4 | 1,159.5 |
| 04/02(木) | 1,120 | 1,120 | 1,092 | 1,092 | 13,700 | 1,103.2 | 1,164.5 |
| 04/01(水) | 1,095 | 1,106 | 1,084 | 1,103 | 15,000 | 1,114.8 | 1,169.8 |
| 03/31(火) | 1,102 | 1,102 | 1,065 | 1,065 | 20,500 | 1,126.2 | 1,173.6 |
| 03/30(月) | 1,124 | 1,134 | 1,100 | 1,102 | 41,900 | 1,144.9 | 1,179.3 |
| 03/27(金) | 1,140 | 1,163 | 1,140 | 1,154 | 19,100 | 1,149.6 | 1,183.9 |
| 03/26(木) | 1,150 | 1,160 | 1,143 | 1,150 | 14,700 | 1,156.1 | 1,186.6 |
| 03/25(水) | 1,160 | 1,171 | 1,157 | 1,160 | 23,700 | 1,168.4 | 1,188.6 |
| 03/24(火) | 1,145 | 1,159 | 1,134 | 1,159 | 14,200 | 1,169.5 | 1,191.1 |
| 03/23(月) | 1,160 | 1,160 | 1,112 | 1,125 | 40,700 | 1,167.8 | 1,195.4 |
| 03/19(木) | 1,228 | 1,228 | 1,171 | 1,187 | 24,500 | 1,173.0 | 1,202.2 |
| 03/18(水) | 1,178 | 1,224 | 1,171 | 1,212 | 35,200 | 1,166.7 | 1,204.8 |
| 03/17(火) | 1,150 | 1,185 | 1,141 | 1,166 | 31,700 | 1,160.9 | 1,205.6 |
| 03/16(月) | 1,142 | 1,159 | 1,129 | 1,150 | 14,000 | 1,163.2 | 1,206.6 |
| 03/13(金) | 1,150 | 1,176 | 1,138 | 1,151 | 10,600 | 1,163.2 | 1,208.4 |
| 03/12(木) | 1,180 | 1,180 | 1,153 | 1,155 | 11,800 | 1,168.6 | 1,210.1 |
| 03/11(水) | 1,190 | 1,191 | 1,180 | 1,183 | 6,100 | 1,175.9 | 1,211.0 |
| 03/10(火) | 1,169 | 1,190 | 1,161 | 1,177 | 10,100 | 1,170.7 | 1,210.3 |
| 03/09(月) | 1,150 | 1,154 | 1,111 | 1,150 | 46,800 | 1,183.1 | 1,210.3 |
| 03/06(金) | 1,186 | 1,186 | 1,160 | 1,178 | 6,200 | 1,205.2 | 1,211.3 |
| 03/05(木) | 1,196 | 1,204 | 1,179 | 1,191 | 11,000 | 1,217.8 | 1,211.7 |
| 03/04(水) | 1,200 | 1,210 | 1,134 | 1,157 | 59,900 | 1,220.7 | 1,211.9 |
| 03/03(火) | 1,270 | 1,272 | 1,232 | 1,239 | 26,200 | 1,233.9 | 1,211.8 |
| 03/02(月) | 1,252 | 1,275 | 1,227 | 1,260 | 29,300 | 1,225.9 | 1,208.9 |
| 02/27(金) | 1,206 | 1,259 | 1,206 | 1,241 | 28,000 | 1,215.3 | 1,205.3 |
| 02/26(木) | 1,231 | 1,232 | 1,198 | 1,206 | 20,200 | 1,210.6 | 1,200.2 |
| 02/25(水) | 1,203 | 1,229 | 1,199 | 1,223 | 31,800 | 1,213.8 | 1,196.5 |
| 02/24(火) | 1,208 | 1,208 | 1,177 | 1,199 | 32,900 | 1,209.0 | 1,191.7 |
| 02/20(金) | 1,220 | 1,221 | 1,204 | 1,208 | 10,900 | 1,213.6 | 1,187.5 |
| 02/19(木) | 1,222 | 1,227 | 1,214 | 1,217 | 7,200 | 1,225.7 | 1,183.0 |
| 02/18(水) | 1,217 | 1,222 | 1,204 | 1,222 | 12,000 | 1,241.0 | 1,178.5 |
| 02/17(火) | 1,222 | 1,222 | 1,184 | 1,199 | 31,700 | 1,247.2 | 1,173.4 |
| 02/16(月) | 1,252 | 1,252 | 1,209 | 1,222 | 37,500 | 1,253.7 | 1,169.1 |
| 02/13(金) | 1,294 | 1,294 | 1,242 | 1,268 | 36,700 | 1,247.2 | 1,161.8 |
| 02/12(木) | 1,258 | 1,303 | 1,258 | 1,294 | 26,200 | 1,232.4 | 1,152.1 |
| 02/10(火) | 1,232 | 1,272 | 1,223 | 1,253 | 25,100 | 1,212.3 | 1,141.1 |
| 02/09(月) | 1,215 | 1,243 | 1,202 | 1,232 | 34,000 | 1,197.5 | 1,130.7 |
| 02/06(金) | 1,194 | 1,203 | 1,179 | 1,189 | 10,800 | 1,184.1 | - |
| 02/05(木) | 1,191 | 1,207 | 1,189 | 1,194 | 15,300 | 1,181.8 | - |
| 02/04(水) | 1,183 | 1,208 | 1,183 | 1,193 | 28,200 | 1,177.8 | - |
| 02/03(火) | 1,164 | 1,187 | 1,154 | 1,179 | 14,200 | 1,176.8 | - |
| 02/02(月) | 1,184 | 1,193 | 1,160 | 1,165 | 16,400 | 1,180.3 | - |
| 01/30(金) | 1,169 | 1,182 | 1,156 | 1,178 | 17,600 | 1,178.2 | - |
| 01/29(木) | 1,189 | 1,189 | 1,155 | 1,174 | 15,300 | 1,176.1 | - |
| 01/28(水) | 1,196 | 1,196 | 1,165 | 1,189 | 20,100 | 1,175.1 | - |
| 01/27(火) | 1,159 | 1,196 | 1,145 | 1,196 | 25,200 | 1,160.3 | - |
| 01/26(月) | 1,167 | 1,167 | 1,127 | 1,154 | 24,000 | 1,143.7 | - |
| 01/23(金) | 1,173 | 1,174 | 1,150 | 1,167 | 29,400 | 1,133.7 | - |
| 01/22(木) | 1,119 | 1,177 | 1,119 | 1,169 | 41,700 | 1,118.7 | - |
| 01/21(水) | 1,110 | 1,116 | 1,096 | 1,115 | 14,700 | 1,103.8 | - |
| 01/20(火) | 1,112 | 1,124 | 1,108 | 1,113 | 13,000 | 1,102.2 | - |
| 01/19(月) | 1,109 | 1,109 | 1,091 | 1,104 | 14,500 | 1,098.2 | - |
| 01/16(金) | 1,100 | 1,105 | 1,090 | 1,093 | 20,800 | 1,095.7 | - |
| 01/15(木) | 1,107 | 1,107 | 1,093 | 1,095 | 27,300 | 1,085.4 | - |
| 01/14(水) | 1,093 | 1,120 | 1,093 | 1,107 | 26,200 | 1,071.6 | - |
| 01/13(火) | 1,103 | 1,105 | 1,083 | 1,093 | 34,900 | 1,053.7 | - |
| 01/09(金) | 1,049 | 1,096 | 1,045 | 1,092 | 37,200 | 1,034.0 | - |
| 01/08(木) | 1,034 | 1,050 | 1,027 | 1,041 | 25,300 | - | - |
| 01/07(水) | 1,026 | 1,034 | 1,016 | 1,026 | 22,400 | - | - |
| 01/06(火) | 995 | 1,022 | 995 | 1,018 | 24,000 | - | - |
| 01/05(月) | 989 | 998 | 985 | 994 | 29,200 | - | - |
