?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 06/15(月) | 4,530 | 4,535 | 4,530 | 4,530 | 9,200 | 4,533.0 | 4,533.0 |
| 06/12(金) | 4,530 | 4,535 | 4,530 | 4,530 | 15,000 | 4,534.0 | 4,532.8 |
| 06/11(木) | 4,535 | 4,535 | 4,530 | 4,530 | 6,700 | 4,536.0 | 4,532.8 |
| 06/10(水) | 4,535 | 4,535 | 4,535 | 4,535 | 1,700 | 4,538.0 | 4,532.6 |
| 06/09(火) | 4,530 | 4,540 | 4,530 | 4,540 | 700 | 4,538.0 | 4,532.2 |
| 06/08(月) | 4,530 | 4,540 | 4,530 | 4,535 | 8,900 | 4,537.0 | 4,531.6 |
| 06/05(金) | 4,535 | 4,540 | 4,535 | 4,540 | 1,400 | 4,536.0 | 4,531.2 |
| 06/04(木) | 4,540 | 4,540 | 4,535 | 4,540 | 2,700 | 4,534.0 | 4,530.8 |
| 06/03(水) | 4,535 | 4,535 | 4,530 | 4,535 | 1,900 | 4,532.0 | 4,530.2 |
| 06/02(火) | 4,530 | 4,535 | 4,530 | 4,535 | 900 | 4,532.0 | 4,530.2 |
| 06/01(月) | 4,530 | 4,530 | 4,530 | 4,530 | 1,400 | 4,532.0 | 4,530.2 |
| 05/29(金) | 4,530 | 4,535 | 4,530 | 4,530 | 7,800 | 4,533.0 | 4,530.4 |
| 05/28(木) | 4,535 | 4,535 | 4,530 | 4,530 | 11,700 | 4,534.0 | 4,530.6 |
| 05/27(水) | 4,535 | 4,540 | 4,535 | 4,535 | 3,300 | 4,535.0 | 4,530.6 |
| 05/26(火) | 4,535 | 4,540 | 4,535 | 4,535 | 600 | 4,535.0 | 4,530.4 |
| 05/25(月) | 4,535 | 4,540 | 4,535 | 4,535 | 46,100 | 4,534.0 | 4,530.2 |
| 05/22(金) | 4,535 | 4,535 | 4,535 | 4,535 | 300 | 4,532.0 | 4,529.8 |
| 05/21(木) | 4,535 | 4,540 | 4,535 | 4,535 | 1,500 | 4,531.0 | 4,529.4 |
| 05/20(水) | 4,535 | 4,540 | 4,535 | 4,535 | 4,900 | 4,530.0 | 4,529.0 |
| 05/19(火) | 4,530 | 4,535 | 4,530 | 4,530 | 2,000 | 4,529.0 | 4,528.4 |
| 05/18(月) | 4,525 | 4,530 | 4,525 | 4,525 | 1,400 | 4,529.0 | 4,528.0 |
| 05/15(金) | 4,535 | 4,535 | 4,530 | 4,530 | 3,700 | 4,529.0 | 4,527.8 |
| 05/14(木) | 4,535 | 4,535 | 4,530 | 4,530 | 4,800 | 4,529.0 | 4,527.4 |
| 05/13(水) | 4,530 | 4,530 | 4,530 | 4,530 | 1,300 | 4,528.0 | 4,527.4 |
| 05/12(火) | 4,530 | 4,535 | 4,530 | 4,530 | 2,800 | 4,527.0 | 4,527.0 |
| 05/11(月) | 4,525 | 4,530 | 4,525 | 4,525 | 2,500 | 4,526.0 | 4,526.6 |
| 05/08(金) | 4,530 | 4,535 | 4,530 | 4,530 | 9,800 | 4,526.0 | 4,526.2 |
| 05/07(木) | 4,525 | 4,530 | 4,525 | 4,525 | 3,600 | 4,526.0 | 4,525.6 |
| 05/01(金) | 4,525 | 4,530 | 4,525 | 4,525 | 6,600 | 4,526.0 | 4,526.6 |
| 04/30(木) | 4,525 | 4,530 | 4,525 | 4,525 | 1,000 | 4,528.0 | 4,527.4 |
| 04/28(火) | 4,530 | 4,535 | 4,525 | 4,525 | 12,500 | 4,530.0 | 4,528.2 |
| 04/27(月) | 4,525 | 4,535 | 4,525 | 4,530 | 5,800 | 4,532.0 | 4,529.0 |
| 04/24(金) | 4,530 | 4,530 | 4,525 | 4,525 | 8,300 | 4,533.0 | 4,529.6 |
| 04/23(木) | 4,530 | 4,540 | 4,530 | 4,535 | 3,100 | 4,534.0 | 4,530.4 |
| 04/22(水) | 4,530 | 4,540 | 4,530 | 4,535 | 5,300 | 4,533.0 | 4,531.0 |
| 04/21(火) | 4,530 | 4,540 | 4,530 | 4,535 | 4,900 | 4,532.0 | 4,531.6 |
| 04/20(月) | 4,525 | 4,535 | 4,525 | 4,535 | 8,500 | 4,530.0 | 4,532.0 |
| 04/17(金) | 4,525 | 4,530 | 4,525 | 4,530 | 4,900 | 4,528.0 | 4,532.2 |
| 04/16(木) | 4,525 | 4,530 | 4,525 | 4,530 | 1,500 | 4,527.0 | 4,532.6 |
| 04/15(水) | 4,525 | 4,530 | 4,520 | 4,530 | 8,600 | 4,525.0 | 4,533.0 |
| 04/14(火) | 4,525 | 4,530 | 4,520 | 4,525 | 19,100 | 4,523.0 | 4,533.4 |
| 04/13(月) | 4,525 | 4,525 | 4,520 | 4,525 | 20,700 | 4,522.0 | 4,534.0 |
| 04/10(金) | 4,520 | 4,525 | 4,520 | 4,525 | 7,300 | 4,521.0 | 4,534.6 |
| 04/09(木) | 4,520 | 4,525 | 4,520 | 4,520 | 8,600 | 4,522.0 | 4,535.4 |
| 04/08(水) | 4,525 | 4,525 | 4,520 | 4,520 | 3,200 | 4,522.0 | 4,536.2 |
| 04/07(火) | 4,520 | 4,525 | 4,520 | 4,520 | 10,000 | 4,522.0 | 4,537.0 |
| 04/06(月) | 4,530 | 4,530 | 4,520 | 4,520 | 19,800 | 4,521.0 | 4,537.8 |
| 04/03(金) | 4,530 | 4,530 | 4,520 | 4,530 | 4,700 | 4,520.0 | 4,538.6 |
| 04/02(木) | 4,530 | 4,530 | 4,520 | 4,520 | 9,400 | 4,524.0 | 4,539.0 |
| 04/01(水) | 4,520 | 4,530 | 4,520 | 4,520 | 12,100 | 4,529.0 | 4,539.8 |
| 03/31(火) | 4,515 | 4,535 | 4,515 | 4,515 | 18,800 | 4,534.0 | 4,540.8 |
| 03/30(月) | 4,510 | 4,540 | 4,490 | 4,515 | 45,100 | 4,540.0 | 4,542.0 |
| 03/27(金) | 4,550 | 4,555 | 4,545 | 4,550 | 157,700 | 4,546.0 | 4,543.2 |
| 03/26(木) | 4,550 | 4,550 | 4,545 | 4,545 | 46,700 | 4,545.0 | 4,543.2 |
| 03/25(水) | 4,550 | 4,550 | 4,545 | 4,545 | 48,500 | 4,546.0 | 4,485.6 |
| 03/24(火) | 4,545 | 4,555 | 4,545 | 4,545 | 50,700 | 4,547.0 | 4,408.0 |
| 03/23(月) | 4,550 | 4,550 | 4,545 | 4,545 | 243,800 | 4,547.0 | 4,310.4 |
| 03/19(木) | 4,550 | 4,555 | 4,545 | 4,545 | 204,400 | 4,546.0 | 4,210.4 |
| 03/18(水) | 4,555 | 4,555 | 4,550 | 4,550 | 27,900 | 4,545.0 | 4,109.5 |
| 03/17(火) | 4,550 | 4,560 | 4,550 | 4,550 | 95,500 | 4,543.0 | 4,003.8 |
| 03/16(月) | 4,545 | 4,555 | 4,540 | 4,545 | 410,300 | 4,541.0 | 3,897.7 |
| 03/13(金) | 4,540 | 4,545 | 4,540 | 4,540 | 65,000 | 4,540.0 | 3,790.6 |
| 03/12(木) | 4,545 | 4,545 | 4,540 | 4,540 | 102,600 | 4,540.0 | 3,682.5 |
| 03/11(水) | 4,540 | 4,545 | 4,540 | 4,540 | 283,400 | 4,541.0 | 3,575.8 |
| 03/10(火) | 4,540 | 4,545 | 4,540 | 4,540 | 163,700 | 4,541.0 | 3,467.4 |
| 03/09(月) | 4,540 | 4,545 | 4,540 | 4,540 | 308,200 | 4,541.0 | 3,358.9 |
| 03/06(金) | 4,545 | 4,545 | 4,540 | 4,540 | 213,800 | 4,541.0 | 3,248.7 |
| 03/05(木) | 4,545 | 4,545 | 4,540 | 4,545 | 69,800 | 4,541.0 | 3,139.4 |
| 03/04(水) | 4,540 | 4,545 | 4,540 | 4,540 | 340,400 | 4,540.0 | 3,030.6 |
| 03/03(火) | 4,545 | 4,545 | 4,540 | 4,540 | 240,300 | 4,540.0 | 2,921.9 |
| 03/02(月) | 4,540 | 4,545 | 4,540 | 4,540 | 396,900 | 4,541.0 | 2,814.1 |
| 02/27(金) | 4,545 | 4,545 | 4,540 | 4,540 | 191,200 | 4,542.0 | 2,706.0 |
| 02/26(木) | 4,540 | 4,545 | 4,540 | 4,540 | 203,500 | 4,543.0 | 2,599.0 |
| 02/25(水) | 4,545 | 4,550 | 4,540 | 4,540 | 543,800 | 4,545.0 | 2,492.8 |
| 02/24(火) | 4,550 | 4,550 | 4,545 | 4,545 | 414,400 | 4,258.0 | 2,387.1 |
| 02/20(金) | 4,550 | 4,550 | 4,545 | 4,545 | 267,200 | 3,870.0 | 2,281.5 |
| 02/19(木) | 4,550 | 4,550 | 4,545 | 4,545 | 602,700 | 3,382.0 | 2,177.8 |
| 02/18(水) | 4,560 | 4,560 | 4,545 | 4,550 | 3,236,400 | 2,881.8 | 2,072.0 |
| 02/17(火) | 3,105 | 3,105 | 3,105 | 3,105 | 10,000 | 2,376.4 | 1,967.4 |
| 02/16(月) | 2,605 | 2,605 | 2,605 | 2,605 | 57,000 | 2,137.2 | 1,920.4 |
| 02/13(金) | 2,068 | 2,112 | 2,006 | 2,105 | 577,100 | 1,995.6 | 1,891.5 |
| 02/12(木) | 2,025 | 2,066 | 2,005 | 2,044 | 264,700 | 1,948.0 | 1,883.7 |
| 02/10(火) | 1,912 | 2,028 | 1,903 | 2,023 | 416,600 | 1,906.6 | 1,878.7 |
| 02/09(月) | 1,897 | 1,909 | 1,879 | 1,909 | 174,600 | 1,876.8 | 1,874.3 |
| 02/06(金) | 1,844 | 1,900 | 1,811 | 1,897 | 209,700 | 1,860.8 | 1,876.2 |
| 02/05(木) | 1,860 | 1,882 | 1,843 | 1,867 | 142,900 | 1,846.8 | 1,880.1 |
| 02/04(水) | 1,863 | 1,871 | 1,816 | 1,837 | 156,600 | 1,830.4 | 1,887.1 |
| 02/03(火) | 1,810 | 1,887 | 1,783 | 1,874 | 191,100 | 1,824.4 | 1,893.7 |
| 02/02(月) | 1,840 | 1,898 | 1,814 | 1,829 | 225,700 | 1,815.0 | 1,898.3 |
| 01/30(金) | 1,792 | 1,856 | 1,779 | 1,827 | 171,600 | 1,813.4 | 1,907.5 |
| 01/29(木) | 1,813 | 1,818 | 1,766 | 1,785 | 194,600 | 1,817.2 | 1,915.0 |
| 01/28(水) | 1,827 | 1,844 | 1,807 | 1,807 | 121,100 | 1,827.4 | 1,925.1 |
| 01/27(火) | 1,838 | 1,849 | 1,805 | 1,827 | 129,100 | 1,839.0 | 1,938.0 |
| 01/26(月) | 1,845 | 1,858 | 1,821 | 1,821 | 91,900 | 1,850.6 | 1,950.0 |
| 01/23(金) | 1,836 | 1,873 | 1,836 | 1,846 | 94,500 | 1,866.0 | 1,962.3 |
| 01/22(木) | 1,871 | 1,882 | 1,836 | 1,836 | 98,900 | 1,878.0 | 1,974.7 |
| 01/21(水) | 1,870 | 1,884 | 1,812 | 1,865 | 241,700 | 1,901.2 | 1,986.7 |
| 01/20(火) | 1,886 | 1,920 | 1,873 | 1,885 | 193,400 | 1,908.0 | 1,996.5 |
| 01/19(月) | 1,916 | 1,917 | 1,875 | 1,898 | 136,100 | 1,918.4 | 2,008.2 |
| 01/16(金) | 1,945 | 1,971 | 1,888 | 1,906 | 184,000 | 1,924.8 | 2,020.5 |
| 01/15(木) | 1,895 | 1,965 | 1,886 | 1,952 | 247,500 | 1,919.8 | 2,035.0 |
| 01/14(水) | 1,912 | 1,946 | 1,891 | 1,899 | 165,100 | 1,911.6 | 2,048.9 |
| 01/13(火) | 1,965 | 1,990 | 1,890 | 1,937 | 336,600 | 1,915.6 | 2,065.8 |
| 01/09(金) | 1,895 | 1,939 | 1,892 | 1,930 | 181,100 | 1,910.6 | 2,080.5 |
| 01/08(木) | 1,908 | 1,924 | 1,866 | 1,881 | 317,400 | 1,916.0 | 2,094.3 |
| 01/07(水) | 1,950 | 1,967 | 1,910 | 1,911 | 220,900 | 1,938.8 | 2,110.4 |
| 01/06(火) | 1,917 | 1,947 | 1,916 | 1,919 | 194,100 | 1,964.8 | 2,124.8 |
| 01/05(月) | 1,969 | 1,983 | 1,906 | 1,912 | 286,600 | 1,981.4 | 2,140.1 |
| 12/30(火) | 2,011 | 2,027 | 1,955 | 1,957 | 245,700 | 1,997.0 | 2,155.4 |
| 12/29(月) | 2,034 | 2,036 | 1,995 | 1,995 | 215,100 | 2,017.2 | 2,171.1 |
| 12/26(金) | 2,050 | 2,061 | 2,011 | 2,041 | 308,900 | 2,021.4 | 2,177.7 |
| 12/25(木) | 2,006 | 2,022 | 1,984 | 2,002 | 363,200 | 2,020.6 | 2,182.2 |
| 12/24(水) | 2,020 | 2,030 | 1,990 | 1,990 | 357,000 | 2,046.2 | 2,187.1 |
| 12/23(火) | 2,017 | 2,078 | 2,017 | 2,058 | 285,100 | 2,073.2 | 2,193.3 |
| 12/22(月) | 2,010 | 2,030 | 1,980 | 2,016 | 335,200 | 2,087.6 | 2,200.0 |
| 12/19(金) | 2,101 | 2,112 | 2,037 | 2,037 | 286,800 | 2,115.6 | 2,211.8 |
| 12/18(木) | 2,115 | 2,167 | 2,115 | 2,130 | 109,900 | 2,135.2 | 2,225.5 |
| 12/17(水) | 2,141 | 2,159 | 2,111 | 2,125 | 169,600 | 2,131.2 | 2,242.9 |
| 12/16(火) | 2,101 | 2,161 | 2,057 | 2,130 | 271,700 | 2,142.0 | 2,261.8 |
| 12/15(月) | 2,124 | 2,181 | 2,124 | 2,156 | 138,200 | 2,156.8 | 2,277.2 |
| 12/12(金) | 2,120 | 2,165 | 2,110 | 2,135 | 122,100 | 2,179.2 | 2,294.0 |
| 12/11(木) | 2,150 | 2,174 | 2,110 | 2,110 | 221,000 | 2,212.2 | 2,307.0 |
| 12/10(水) | 2,157 | 2,217 | 2,148 | 2,179 | 144,200 | 2,254.8 | 2,317.6 |
| 12/09(火) | 2,240 | 2,285 | 2,196 | 2,204 | 109,600 | 2,279.6 | 2,327.6 |
| 12/08(月) | 2,300 | 2,320 | 2,229 | 2,268 | 91,300 | 2,293.8 | 2,337.4 |
| 12/05(金) | 2,313 | 2,331 | 2,275 | 2,300 | 47,200 | 2,296.8 | 2,344.6 |
| 12/04(木) | 2,293 | 2,340 | 2,273 | 2,323 | 74,000 | 2,291.2 | 2,348.4 |
| 12/03(水) | 2,245 | 2,312 | 2,241 | 2,303 | 92,700 | 2,286.8 | 2,359.0 |
| 12/02(火) | 2,270 | 2,319 | 2,265 | 2,275 | 70,100 | 2,285.2 | 2,369.6 |
| 12/01(月) | 2,294 | 2,315 | 2,276 | 2,283 | 91,100 | 2,300.2 | 2,379.1 |
| 11/28(金) | 2,301 | 2,329 | 2,272 | 2,272 | 106,700 | 2,275.6 | 2,388.5 |
| 11/27(木) | 2,295 | 2,345 | 2,295 | 2,301 | 101,900 | 2,251.8 | 2,402.3 |
| 11/26(水) | 2,323 | 2,331 | 2,250 | 2,295 | 182,100 | 2,216.6 | 2,411.0 |
| 11/25(火) | 2,160 | 2,379 | 2,160 | 2,350 | 324,900 | 2,186.4 | - |
| 11/21(金) | 2,113 | 2,172 | 2,105 | 2,160 | 245,700 | 2,161.8 | - |
| 11/20(木) | 2,152 | 2,196 | 2,117 | 2,153 | 294,300 | 2,191.8 | - |
| 11/19(水) | 2,214 | 2,235 | 2,050 | 2,125 | 233,800 | 2,237.2 | - |
| 11/18(火) | 2,215 | 2,273 | 2,137 | 2,144 | 359,900 | 2,325.0 | - |
| 11/17(月) | 2,300 | 2,310 | 2,186 | 2,227 | 428,000 | 2,415.6 | - |
| 11/14(金) | 2,350 | 2,388 | 2,300 | 2,310 | 391,100 | 2,473.4 | - |
| 11/13(木) | 2,494 | 2,613 | 2,353 | 2,380 | 1,059,800 | 2,526.8 | - |
| 11/12(水) | 2,556 | 2,591 | 2,523 | 2,564 | 310,600 | 2,542.6 | - |
| 11/11(火) | 2,516 | 2,610 | 2,473 | 2,597 | 319,500 | 2,504.8 | - |
| 11/10(月) | 2,527 | 2,537 | 2,490 | 2,516 | 139,200 | 2,471.4 | - |
| 11/07(金) | 2,490 | 2,577 | 2,470 | 2,577 | 171,700 | 2,457.6 | - |
| 11/06(木) | 2,405 | 2,477 | 2,397 | 2,459 | 90,300 | 2,432.2 | - |
| 11/05(水) | 2,420 | 2,420 | 2,290 | 2,375 | 267,800 | 2,419.0 | - |
| 11/04(火) | 2,454 | 2,465 | 2,389 | 2,430 | 111,800 | 2,461.8 | - |
| 10/31(金) | 2,446 | 2,487 | 2,424 | 2,447 | 75,700 | 2,489.6 | - |
| 10/30(木) | 2,395 | 2,473 | 2,395 | 2,450 | 96,500 | 2,502.4 | - |
| 10/29(水) | 2,560 | 2,565 | 2,387 | 2,393 | 233,100 | 2,516.2 | - |
| 10/28(火) | 2,570 | 2,714 | 2,568 | 2,589 | 208,600 | 2,560.8 | - |
| 10/27(月) | 2,540 | 2,590 | 2,512 | 2,569 | 95,600 | 2,546.6 | - |
| 10/24(金) | 2,520 | 2,530 | 2,476 | 2,511 | 82,900 | 2,528.8 | - |
| 10/23(木) | 2,585 | 2,585 | 2,510 | 2,519 | 117,500 | 2,512.6 | - |
| 10/22(水) | 2,534 | 2,620 | 2,534 | 2,616 | 150,300 | 2,503.0 | - |
| 10/21(火) | 2,520 | 2,559 | 2,486 | 2,518 | 122,700 | 2,464.8 | - |
| 銘柄 | RSI | 25日乖離 | 点灯シグナル |
|---|---|---|---|
| フィットクルー (469A) | 12.1 | -24.2% | 📉 RSI30以下 ⬇️ 25日乖離-15% |
| パシフィックネット (3021) | 12.9 | -22.8% | 📉 RSI30以下 ⬇️ 25日乖離-15% |
| ディップ (2379) | 13.1 | -16.5% | 📉 RSI30以下 ⬇️ 25日乖離-15% |
| エブリー (607A) | 14.6 | -10.0% | 📉 RSI30以下 |
| アサンテ (6073) | 18.2 | -10.8% | 📉 RSI30以下 |
| バリュークリエーション (9238) | 20.2 | -12.5% | 📉 RSI30以下 |
