?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 4,795 | 4,795 | 4,790 | 4,791 | 1,800 | 4,797.4 | 4,796.8 |
| 08/13(木) | 4,798 | 4,805 | 4,798 | 4,805 | 700 | 4,797.2 | 4,795.9 |
| 08/12(水) | 4,799 | 4,800 | 4,799 | 4,800 | 1,800 | 4,796.2 | 4,794.5 |
| 08/10(月) | 4,792 | 4,792 | 4,791 | 4,791 | 400 | 4,796.2 | 4,794.4 |
| 08/07(金) | 4,795 | 4,800 | 4,795 | 4,800 | 2,000 | 4,797.8 | 4,793.2 |
| 08/05(水) | 4,800 | 4,800 | 4,790 | 4,790 | 5,400 | 4,797.6 | 4,791.7 |
| 08/04(火) | 4,800 | 4,800 | 4,796 | 4,800 | 1,600 | 4,797.0 | 4,792.1 |
| 08/03(月) | 4,800 | 4,800 | 4,788 | 4,800 | 4,400 | 4,797.0 | 4,792.1 |
| 07/31(金) | 4,799 | 4,800 | 4,799 | 4,799 | 4,100 | 4,796.8 | 4,791.7 |
| 07/30(木) | 4,799 | 4,799 | 4,799 | 4,799 | 100 | 4,797.0 | 4,791.0 |
| 07/29(水) | 4,796 | 4,799 | 4,787 | 4,787 | 2,700 | 4,797.2 | 4,790.8 |
| 07/28(火) | 4,797 | 4,800 | 4,794 | 4,800 | 6,200 | 4,800.8 | 4,789.9 |
| 07/27(月) | 4,800 | 4,800 | 4,793 | 4,799 | 2,400 | 4,798.8 | 4,788.5 |
| 07/24(金) | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,797.8 | 4,787.2 |
| 07/23(木) | 4,796 | 4,800 | 4,796 | 4,800 | 500 | 4,801.8 | 4,786.0 |
| 07/22(水) | 4,800 | 4,805 | 4,800 | 4,805 | 2,200 | 4,800.2 | 4,785.2 |
| 07/21(火) | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 4,803.2 | 4,783.4 |
| 07/17(金) | 4,790 | 4,794 | 4,780 | 4,794 | 6,400 | 4,801.2 | 4,781.6 |
| 07/16(木) | 4,820 | 4,820 | 4,820 | 4,820 | 2,600 | 4,802.4 | 4,779.7 |
| 07/15(水) | 4,800 | 4,800 | 4,792 | 4,792 | 1,600 | 4,798.2 | 4,776.8 |
| 07/14(火) | 4,786 | 4,820 | 4,786 | 4,820 | 9,000 | 4,791.8 | 4,775.4 |
| 07/13(月) | 4,800 | 4,800 | 4,780 | 4,780 | 2,000 | 4,781.2 | 4,773.2 |
| 07/10(金) | 4,790 | 4,800 | 4,790 | 4,800 | 1,200 | 4,779.2 | 4,772.4 |
| 07/09(木) | 4,763 | 4,799 | 4,756 | 4,799 | 9,000 | 4,778.8 | 4,770.9 |
| 07/08(水) | 4,767 | 4,810 | 4,760 | 4,760 | 16,700 | 4,771.2 | 4,769.4 |
| 07/07(火) | 4,768 | 4,772 | 4,767 | 4,767 | 2,900 | 4,771.6 | 4,769.6 |
| 07/06(月) | 4,795 | 4,795 | 4,770 | 4,770 | 3,400 | 4,778.2 | 4,769.3 |
| 07/03(金) | 4,762 | 4,798 | 4,762 | 4,798 | 4,700 | 4,784.2 | 4,768.9 |
| 07/02(木) | 4,762 | 4,795 | 4,761 | 4,761 | 2,300 | 4,782.8 | 4,767.5 |
| 07/01(水) | 4,790 | 4,790 | 4,752 | 4,762 | 5,400 | 4,787.0 | 4,767.9 |
| 06/30(火) | 4,800 | 4,805 | 4,790 | 4,800 | 1,600 | 4,793.2 | 4,768.2 |
| 06/29(月) | 4,790 | 4,800 | 4,790 | 4,800 | 1,900 | 4,786.0 | 4,767.4 |
| 06/26(金) | 4,778 | 4,795 | 4,778 | 4,791 | 3,000 | 4,779.0 | 4,765.7 |
| 06/25(木) | 4,800 | 4,800 | 4,782 | 4,782 | 3,100 | 4,774.2 | 4,764.4 |
| 06/24(水) | 4,770 | 4,793 | 4,766 | 4,793 | 4,700 | 4,771.8 | 4,764.2 |
| 06/22(月) | 4,780 | 4,780 | 4,762 | 4,764 | 1,900 | 4,769.2 | 4,762.6 |
| 06/19(金) | 4,778 | 4,790 | 4,765 | 4,765 | 8,200 | 4,768.4 | 4,762.1 |
| 06/18(木) | 4,752 | 4,775 | 4,750 | 4,767 | 12,800 | 4,764.4 | 4,761.7 |
| 06/17(水) | 4,761 | 4,770 | 4,761 | 4,770 | 900 | 4,760.2 | 4,761.2 |
| 06/16(火) | 4,780 | 4,780 | 4,760 | 4,780 | 1,200 | 4,756.0 | 4,762.4 |
| 06/15(月) | 4,770 | 4,770 | 4,755 | 4,760 | 16,800 | 4,751.2 | 4,763.2 |
| 06/12(金) | 4,750 | 4,750 | 4,745 | 4,745 | 1,400 | 4,752.0 | 4,765.2 |
| 06/11(木) | 4,758 | 4,758 | 4,746 | 4,746 | 5,000 | 4,755.0 | 4,765.9 |
| 06/10(水) | 4,754 | 4,761 | 4,749 | 4,749 | 6,400 | 4,758.4 | 4,766.5 |
| 06/09(火) | 4,759 | 4,759 | 4,754 | 4,756 | 3,100 | 4,761.0 | 4,767.3 |
| 06/08(月) | 4,760 | 4,764 | 4,750 | 4,764 | 1,800 | 4,762.6 | 4,768.0 |
| 06/05(金) | 4,764 | 4,764 | 4,760 | 4,760 | 1,700 | 4,762.0 | 4,768.4 |
| 06/04(木) | 4,759 | 4,770 | 4,750 | 4,763 | 26,400 | 4,762.0 | 4,770.8 |
| 06/03(水) | 4,774 | 4,775 | 4,762 | 4,762 | 5,300 | 4,762.0 | 4,770.6 |
| 06/02(火) | 4,755 | 4,778 | 4,755 | 4,764 | 2,000 | 4,763.6 | 4,771.8 |
| 06/01(月) | 4,775 | 4,775 | 4,761 | 4,761 | 3,200 | 4,764.8 | 4,773.2 |
| 05/29(金) | 4,760 | 4,763 | 4,758 | 4,760 | 9,300 | 4,768.4 | 4,774.7 |
| 05/28(木) | 4,760 | 4,763 | 4,759 | 4,763 | 3,100 | 4,768.0 | 4,776.4 |
| 05/27(水) | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 4,767.4 | 4,777.9 |
| 05/26(火) | 4,727 | 4,770 | 4,727 | 4,770 | 8,000 | 4,768.4 | 4,779.2 |
| 05/25(月) | 4,779 | 4,779 | 4,760 | 4,779 | 2,600 | 4,765.0 | 4,782.5 |
| 05/22(金) | 4,758 | 4,758 | 4,758 | 4,758 | 400 | 4,759.6 | 4,785.3 |
| 05/21(木) | 4,780 | 4,783 | 4,760 | 4,760 | 9,900 | 4,759.0 | 4,789.2 |
| 05/20(水) | 4,775 | 4,775 | 4,775 | 4,775 | 2,700 | 4,758.2 | 4,793.6 |
| 05/19(火) | 4,752 | 4,765 | 4,752 | 4,753 | 7,500 | 4,763.2 | 4,797.4 |
| 05/18(月) | 4,750 | 4,775 | 4,750 | 4,752 | 4,100 | 4,772.6 | 4,802.4 |
| 05/15(金) | 4,770 | 4,770 | 4,755 | 4,755 | 3,400 | 4,784.0 | 4,806.7 |
| 05/14(木) | 4,790 | 4,790 | 4,755 | 4,756 | 7,700 | 4,785.4 | 4,811.6 |
| 05/13(水) | 4,796 | 4,800 | 4,796 | 4,800 | 700 | 4,786.4 | 4,817.8 |
| 05/12(火) | 4,800 | 4,800 | 4,800 | 4,800 | 500 | 4,780.4 | 4,822.4 |
| 05/11(月) | 4,763 | 4,809 | 4,754 | 4,809 | 7,200 | 4,775.2 | 4,826.8 |
| 05/08(金) | 4,762 | 4,763 | 4,760 | 4,762 | 7,500 | 4,768.2 | 4,828.7 |
| 05/07(木) | 4,823 | 4,823 | 4,761 | 4,761 | 3,300 | 4,779.8 | 4,833.4 |
| 05/01(金) | 4,774 | 4,774 | 4,770 | 4,770 | 8,900 | 4,779.2 | 4,839.5 |
| 04/30(木) | 4,775 | 4,776 | 4,770 | 4,774 | 2,300 | 4,783.4 | 4,844.6 |
| 04/28(火) | 4,820 | 4,820 | 4,774 | 4,774 | 3,000 | 4,788.6 | 4,849.6 |
| 04/27(月) | 4,810 | 4,820 | 4,810 | 4,820 | 1,500 | 4,793.4 | 4,855.1 |
| 04/24(金) | 4,791 | 4,791 | 4,758 | 4,758 | 5,400 | 4,789.6 | 4,859.0 |
| 04/23(木) | 4,791 | 4,791 | 4,791 | 4,791 | 2,000 | 4,798.4 | 4,864.6 |
| 04/22(水) | 4,791 | 4,800 | 4,791 | 4,800 | 400 | 4,800.8 | 4,868.9 |
| 04/21(火) | 4,810 | 4,810 | 4,798 | 4,798 | 4,100 | 4,811.0 | 4,872.6 |
| 04/20(月) | 4,803 | 4,836 | 4,800 | 4,801 | 4,500 | 4,821.4 | 4,876.5 |
| 04/17(金) | 4,803 | 4,803 | 4,800 | 4,802 | 5,900 | 4,832.2 | 4,879.9 |
| 04/16(木) | 4,850 | 4,850 | 4,800 | 4,803 | 10,100 | 4,845.8 | 4,883.2 |
| 04/15(水) | 4,850 | 4,855 | 4,850 | 4,851 | 3,000 | 4,859.2 | 4,885.8 |
| 04/14(火) | 4,855 | 4,856 | 4,850 | 4,850 | 3,000 | 4,864.6 | 4,886.9 |
| 04/13(月) | 4,860 | 4,860 | 4,855 | 4,855 | 3,900 | 4,866.6 | 4,887.5 |
| 04/10(金) | 4,872 | 4,880 | 4,870 | 4,870 | 1,800 | 4,871.0 | 4,888.6 |
| 04/09(木) | 4,891 | 4,891 | 4,870 | 4,870 | 2,200 | 4,879.0 | 4,888.8 |
| 04/08(水) | 4,861 | 4,878 | 4,860 | 4,878 | 1,300 | 4,888.4 | 4,889.0 |
| 04/07(火) | 4,857 | 4,890 | 4,857 | 4,860 | 1,200 | 4,894.8 | 4,889.7 |
| 04/06(月) | 4,901 | 4,909 | 4,877 | 4,877 | 4,800 | 4,894.0 | 4,891.8 |
| 04/03(金) | 4,900 | 4,910 | 4,900 | 4,910 | 3,600 | 4,894.4 | 4,893.0 |
| 04/02(木) | 4,905 | 4,917 | 4,905 | 4,917 | 300 | 4,895.1 | 4,892.7 |
| 04/01(水) | 4,899 | 4,910 | 4,899 | 4,910 | 1,500 | 4,891.1 | 4,892.3 |
| 03/31(火) | 4,880 | 4,882 | 4,855 | 4,856 | 6,400 | 4,888.8 | 4,892.2 |
| 03/30(月) | 4,977 | 4,977 | 4,859 | 4,879 | 3,100 | 4,900.3 | 4,894.3 |
| 03/27(金) | 4,917 | 4,917 | 4,913 | 4,913 | 1,000 | 4,907.9 | 4,895.6 |
| 03/26(木) | 4,859 | 4,907 | 4,859 | 4,897 | 3,200 | 4,904.8 | 4,895.4 |
| 03/25(水) | 4,913 | 4,917 | 4,898 | 4,898 | 3,300 | 4,905.0 | 4,896.0 |
| 03/24(火) | 4,913 | 4,913 | 4,913 | 4,913 | 400 | 4,903.8 | 4,896.5 |
| 03/23(月) | 4,897 | 4,917 | 4,892 | 4,917 | 1,700 | 4,900.0 | 4,895.8 |
| 03/19(木) | 4,897 | 4,897 | 4,892 | 4,897 | 800 | 4,894.1 | 4,896.2 |
| 03/18(水) | 4,883 | 4,898 | 4,883 | 4,898 | 4,600 | 4,891.3 | 4,897.4 |
| 03/17(火) | 4,892 | 4,892 | 4,879 | 4,892 | 2,100 | 4,885.4 | 4,897.8 |
| 03/16(月) | 4,888 | 4,894 | 4,888 | 4,894 | 2,600 | 4,882.4 | 4,898.5 |
| 03/13(金) | 4,886 | 4,888 | 4,886 | 4,888 | 200 | 4,876.5 | 4,898.8 |
| 03/12(木) | 4,867 | 4,884 | 4,867 | 4,884 | 2,400 | 4,875.5 | 4,899.5 |
| 03/11(水) | 4,878 | 4,878 | 4,869 | 4,869 | 700 | 4,873.7 | 4,900.1 |
| 03/10(火) | 4,868 | 4,878 | 4,868 | 4,878 | 6,500 | 4,874.9 | 4,901.3 |
| 03/09(月) | 4,868 | 4,868 | 4,863 | 4,865 | 7,100 | 4,878.8 | 4,902.2 |
| 03/06(金) | 4,878 | 4,892 | 4,878 | 4,883 | 3,200 | 4,888.3 | 4,903.5 |
| 03/05(木) | 4,878 | 4,897 | 4,873 | 4,875 | 8,900 | 4,893.3 | 4,905.0 |
| 03/04(水) | 4,897 | 4,902 | 4,875 | 4,875 | 7,800 | 4,898.8 | 4,905.9 |
| 03/03(火) | 4,912 | 4,912 | 4,878 | 4,897 | 6,500 | 4,905.4 | 4,907.0 |
| 03/02(月) | 4,907 | 4,912 | 4,907 | 4,912 | 800 | 4,907.3 | 4,907.2 |
| 02/27(金) | 4,903 | 4,907 | 4,903 | 4,907 | 3,900 | 4,906.3 | 4,906.9 |
| 02/26(木) | 4,903 | 4,903 | 4,888 | 4,902 | 4,700 | 4,907.3 | 4,907.4 |
| 02/25(水) | 4,897 | 4,907 | 4,897 | 4,907 | 2,400 | 4,908.3 | 4,908.0 |
| 02/24(火) | 4,907 | 4,907 | 4,897 | 4,907 | 3,500 | 4,909.3 | 4,908.4 |
| 02/20(金) | 4,907 | 4,907 | 4,907 | 4,907 | 100 | 4,910.1 | 4,909.5 |
| 02/19(木) | 4,906 | 4,912 | 4,897 | 4,912 | 2,400 | 4,907.9 | 4,910.4 |
| 02/18(水) | 4,907 | 4,907 | 4,907 | 4,907 | 300 | 4,910.9 | 4,911.2 |
| 02/17(火) | 4,912 | 4,912 | 4,896 | 4,912 | 1,300 | 4,914.7 | 4,912.0 |
| 02/16(月) | 4,902 | 4,911 | 4,897 | 4,911 | 4,900 | 4,914.3 | 4,912.6 |
| 02/13(金) | 4,916 | 4,917 | 4,896 | 4,896 | 5,800 | 4,913.9 | 4,913.4 |
| 02/12(木) | 4,926 | 4,927 | 4,926 | 4,927 | 800 | 4,914.9 | 4,914.6 |
| 02/10(火) | 4,917 | 4,926 | 4,917 | 4,926 | 1,300 | 4,910.7 | 4,914.6 |
| 02/09(月) | 4,922 | 4,923 | 4,910 | 4,910 | 1,100 | 4,905.0 | 4,915.3 |
| 02/06(金) | 4,907 | 4,909 | 4,907 | 4,909 | 500 | 4,902.8 | - |
| 02/05(木) | 4,901 | 4,902 | 4,901 | 4,901 | 1,200 | 4,900.6 | - |
| 02/04(水) | 4,898 | 4,906 | 4,898 | 4,906 | 1,800 | 4,899.8 | - |
| 02/03(火) | 4,899 | 4,922 | 4,897 | 4,897 | 5,200 | 4,902.6 | - |
| 02/02(月) | 4,942 | 4,942 | 4,897 | 4,899 | 3,200 | 4,902.6 | - |
| 01/30(金) | 4,904 | 4,904 | 4,898 | 4,898 | 3,100 | 4,903.4 | - |
| 01/29(木) | 4,904 | 4,926 | 4,897 | 4,897 | 4,900 | 4,904.2 | - |
| 01/28(水) | 4,895 | 4,924 | 4,895 | 4,920 | 3,300 | 4,905.6 | - |
| 01/27(火) | 4,903 | 4,924 | 4,897 | 4,897 | 4,400 | 4,905.4 | - |
| 01/26(月) | 4,904 | 4,912 | 4,903 | 4,903 | 1,000 | 4,909.5 | - |
| 01/23(金) | 4,905 | 4,908 | 4,902 | 4,902 | 1,500 | 4,912.3 | - |
| 01/22(木) | 4,917 | 4,917 | 4,901 | 4,904 | 3,700 | 4,918.6 | - |
| 01/21(水) | 4,918 | 4,919 | 4,918 | 4,919 | 700 | 4,924.0 | - |
| 01/20(火) | 4,931 | 4,931 | 4,918 | 4,918 | 2,300 | 4,926.3 | - |
| 01/19(月) | 4,942 | 4,942 | 4,917 | 4,917 | 5,800 | 4,928.1 | - |
| 01/16(金) | 4,927 | 4,934 | 4,922 | 4,934 | 5,300 | 4,930.1 | - |
| 01/15(木) | 4,924 | 4,931 | 4,924 | 4,931 | 1,000 | 4,929.7 | - |
| 01/14(水) | 4,927 | 4,932 | 4,919 | 4,931 | 1,800 | 4,928.9 | - |
| 01/13(火) | 4,927 | 4,927 | 4,927 | 4,927 | 3,200 | 4,928.1 | - |
| 01/09(金) | 4,932 | 4,932 | 4,927 | 4,927 | 500 | 4,931.1 | - |
| 01/08(木) | 4,932 | 4,932 | 4,932 | 4,932 | 600 | - | - |
| 01/07(水) | 4,927 | 4,932 | 4,927 | 4,927 | 2,600 | - | - |
| 01/06(火) | 4,942 | 4,942 | 4,927 | 4,927 | 2,800 | - | - |
| 01/05(月) | 4,942 | 4,942 | 4,942 | 4,942 | 400 | - | - |
