?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 10/21(水) | 1,185 | 1,197 | 1,165 | 1,174 | 15,500 | 1,196.4 | 1,220.2 |
| 10/20(火) | 1,201 | 1,207 | 1,177 | 1,178 | 13,500 | 1,200.2 | 1,218.2 |
| 10/19(月) | 1,232 | 1,232 | 1,191 | 1,201 | 22,200 | 1,202.6 | 1,215.2 |
| 10/16(金) | 1,197 | 1,244 | 1,186 | 1,244 | 12,500 | 1,196.4 | 1,211.3 |
| 10/15(木) | 1,185 | 1,210 | 1,181 | 1,185 | 16,900 | 1,175.4 | 1,206.5 |
| 10/14(水) | 1,191 | 1,196 | 1,187 | 1,193 | 6,300 | 1,180.6 | 1,204.0 |
| 10/13(火) | 1,170 | 1,208 | 1,170 | 1,190 | 7,800 | 1,188.0 | 1,201.1 |
| 10/09(金) | 1,131 | 1,186 | 1,131 | 1,170 | 12,300 | 1,200.2 | 1,198.7 |
| 10/08(木) | 1,211 | 1,213 | 1,139 | 1,139 | 14,200 | 1,223.8 | 1,196.7 |
| 10/07(水) | 1,227 | 1,247 | 1,211 | 1,211 | 3,700 | 1,250.0 | 1,194.6 |
| 10/06(火) | 1,268 | 1,270 | 1,228 | 1,230 | 9,400 | 1,263.6 | 1,189.4 |
| 10/05(月) | 1,281 | 1,289 | 1,251 | 1,251 | 6,400 | 1,273.4 | 1,185.3 |
| 10/02(金) | 1,270 | 1,300 | 1,270 | 1,288 | 14,500 | 1,283.2 | 1,180.5 |
| 10/01(木) | 1,272 | 1,280 | 1,265 | 1,270 | 9,800 | 1,289.6 | 1,173.4 |
| 09/30(水) | 1,268 | 1,285 | 1,267 | 1,279 | 1,900 | 1,294.8 | 1,166.7 |
| 09/29(火) | 1,281 | 1,287 | 1,262 | 1,279 | 4,100 | 1,303.2 | 1,159.5 |
| 09/28(月) | 1,320 | 1,321 | 1,295 | 1,300 | 6,000 | 1,292.6 | 1,151.5 |
| 09/25(金) | 1,307 | 1,333 | 1,304 | 1,320 | 16,100 | 1,266.4 | 1,143.6 |
| 09/24(木) | 1,334 | 1,334 | 1,288 | 1,296 | 30,300 | 1,231.4 | 1,136.0 |
| 09/18(金) | 1,226 | 1,339 | 1,196 | 1,321 | 35,000 | 1,197.8 | 1,128.4 |
| 09/17(木) | 1,183 | 1,226 | 1,178 | 1,226 | 27,300 | 1,157.4 | 1,119.2 |
| 09/16(水) | 1,143 | 1,180 | 1,143 | 1,169 | 17,200 | 1,137.0 | 1,114.2 |
| 09/15(火) | 1,129 | 1,145 | 1,129 | 1,145 | 3,700 | 1,123.4 | 1,110.3 |
| 09/14(月) | 1,119 | 1,128 | 1,114 | 1,128 | 300 | 1,115.2 | 1,105.8 |
| 09/11(金) | 1,114 | 1,119 | 1,113 | 1,119 | 1,300 | 1,114.4 | 1,101.8 |
| 09/10(木) | 1,095 | 1,124 | 1,095 | 1,124 | 9,500 | 1,115.2 | 1,097.8 |
| 09/09(水) | 1,106 | 1,106 | 1,086 | 1,101 | 8,500 | 1,114.4 | 1,093.4 |
| 09/08(火) | 1,118 | 1,119 | 1,102 | 1,104 | 5,700 | 1,120.2 | 1,090.4 |
| 09/07(月) | 1,121 | 1,130 | 1,120 | 1,124 | 7,300 | 1,123.6 | 1,086.9 |
| 09/04(金) | 1,115 | 1,135 | 1,115 | 1,123 | 7,100 | 1,116.2 | 1,082.1 |
| 09/02(水) | 1,127 | 1,130 | 1,117 | 1,120 | 5,800 | 1,107.6 | 1,078.0 |
| 09/01(火) | 1,109 | 1,144 | 1,108 | 1,130 | 10,600 | 1,109.2 | 1,074.7 |
| 08/31(月) | 1,087 | 1,121 | 1,087 | 1,121 | 4,400 | 1,109.2 | 1,070.7 |
| 08/28(金) | 1,080 | 1,099 | 1,070 | 1,087 | 6,900 | 1,107.4 | 1,067.8 |
| 08/27(木) | 1,118 | 1,125 | 1,060 | 1,080 | 10,300 | 1,110.4 | 1,066.5 |
| 08/26(水) | 1,118 | 1,130 | 1,118 | 1,128 | 5,000 | 1,114.2 | 1,065.2 |
| 08/25(火) | 1,121 | 1,130 | 1,108 | 1,130 | 5,600 | 1,104.4 | 1,060.8 |
| 08/24(月) | 1,102 | 1,150 | 1,085 | 1,112 | 18,500 | 1,098.8 | 1,056.9 |
| 08/21(金) | 1,099 | 1,102 | 1,090 | 1,102 | 5,400 | 1,102.2 | 1,054.4 |
| 08/20(木) | 1,091 | 1,102 | 1,080 | 1,099 | 4,900 | 1,103.4 | 1,052.7 |
| 08/19(水) | 1,101 | 1,102 | 1,071 | 1,079 | 8,600 | 1,101.6 | 1,051.2 |
| 08/18(火) | 1,129 | 1,129 | 1,097 | 1,102 | 7,200 | 1,105.8 | 1,050.1 |
| 08/17(月) | 1,124 | 1,129 | 1,116 | 1,129 | 7,200 | 1,099.8 | 1,048.7 |
| 08/14(金) | 1,090 | 1,108 | 1,090 | 1,108 | 4,200 | 1,080.8 | 1,046.5 |
| 08/13(木) | 1,098 | 1,098 | 1,085 | 1,090 | 10,300 | 1,064.4 | 1,044.0 |
| 08/12(水) | 1,072 | 1,106 | 1,067 | 1,100 | 20,800 | 1,050.2 | 1,041.1 |
| 08/10(月) | 1,050 | 1,075 | 1,050 | 1,072 | 21,500 | 1,033.4 | 1,037.1 |
| 08/07(金) | 1,028 | 1,034 | 1,019 | 1,034 | 3,800 | 1,024.2 | 1,034.1 |
| 08/05(水) | 1,020 | 1,026 | 1,008 | 1,026 | 8,300 | 1,020.4 | 1,032.4 |
| 08/04(火) | 1,016 | 1,019 | 1,010 | 1,019 | 1,800 | 1,016.0 | 1,031.4 |
| 08/03(月) | 1,029 | 1,029 | 1,016 | 1,016 | 1,800 | 1,016.2 | 1,030.6 |
| 07/31(金) | 1,018 | 1,026 | 1,018 | 1,026 | 1,700 | 1,020.8 | 1,029.7 |
| 07/30(木) | 1,006 | 1,015 | 1,005 | 1,015 | 4,500 | 1,021.4 | 1,028.9 |
| 07/29(水) | 1,013 | 1,013 | 988 | 1,004 | 8,000 | 1,028.4 | 1,027.9 |
| 07/28(火) | 1,036 | 1,036 | 1,016 | 1,020 | 3,200 | 1,038.4 | 1,027.2 |
| 07/27(月) | 1,044 | 1,044 | 1,035 | 1,039 | 3,300 | 1,043.6 | 1,027.2 |
| 07/24(金) | 1,040 | 1,040 | 1,029 | 1,029 | 1,600 | 1,039.8 | 1,026.4 |
| 07/23(木) | 1,055 | 1,059 | 1,050 | 1,050 | 1,700 | 1,040.4 | 1,026.7 |
| 07/22(水) | 1,049 | 1,054 | 1,043 | 1,054 | 5,500 | 1,040.4 | 1,025.1 |
| 07/21(火) | 1,018 | 1,050 | 1,018 | 1,046 | 4,300 | 1,041.4 | 1,026.1 |
| 07/17(金) | 1,032 | 1,033 | 1,017 | 1,020 | 4,300 | 1,044.6 | 1,024.8 |
| 07/16(木) | 1,037 | 1,042 | 1,027 | 1,032 | 5,000 | 1,050.6 | 1,023.0 |
| 07/15(水) | 1,052 | 1,054 | 1,050 | 1,050 | 1,200 | 1,057.8 | 1,020.0 |
| 07/14(火) | 1,056 | 1,059 | 1,056 | 1,059 | 900 | 1,062.4 | 1,016.3 |
| 07/13(月) | 1,062 | 1,062 | 1,031 | 1,062 | 5,900 | 1,060.0 | 1,011.8 |
| 07/10(金) | 1,067 | 1,067 | 1,042 | 1,050 | 3,800 | 1,050.8 | 1,007.3 |
| 07/09(木) | 1,073 | 1,080 | 1,005 | 1,068 | 10,000 | 1,040.8 | 1,003.7 |
| 07/08(水) | 1,047 | 1,081 | 1,002 | 1,073 | 16,900 | 1,026.8 | 999.5 |
| 07/07(火) | 1,026 | 1,047 | 1,026 | 1,047 | 4,700 | 1,010.6 | 995.6 |
| 07/06(月) | 1,013 | 1,016 | 1,004 | 1,016 | 7,000 | 1,001.2 | 991.9 |
| 07/03(金) | 1,007 | 1,010 | 997 | 1,000 | 11,300 | 998.0 | 990.2 |
| 07/02(木) | 1,000 | 1,000 | 996 | 998 | 4,700 | 996.6 | 989.2 |
| 07/01(水) | 1,001 | 1,010 | 987 | 992 | 4,000 | 998.0 | 987.4 |
| 06/30(火) | 1,000 | 1,000 | 996 | 1,000 | 9,600 | 997.6 | 985.8 |
| 06/29(月) | 1,007 | 1,014 | 998 | 1,000 | 6,200 | 995.0 | 984.8 |
| 06/26(金) | 1,005 | 1,010 | 993 | 993 | 11,000 | 999.2 | 983.9 |
| 06/25(木) | 993 | 1,005 | 993 | 1,005 | 5,800 | 1,004.4 | 983.8 |
| 06/24(水) | 977 | 1,004 | 977 | 990 | 6,500 | 1,010.4 | 983.6 |
| 06/23(火) | 1,015 | 1,015 | 986 | 987 | 10,100 | 1,014.6 | 984.4 |
| 06/22(月) | 1,027 | 1,030 | 1,015 | 1,021 | 5,300 | 1,033.0 | 984.8 |
| 06/19(金) | 1,028 | 1,037 | 1,019 | 1,019 | 7,800 | 1,031.6 | 982.2 |
| 06/18(木) | 1,016 | 1,035 | 1,011 | 1,035 | 8,700 | 1,022.8 | 979.4 |
| 06/17(水) | 1,082 | 1,091 | 1,010 | 1,011 | 33,100 | 1,007.0 | 975.3 |
| 06/16(火) | 1,019 | 1,088 | 1,007 | 1,079 | 29,900 | 996.2 | 972.0 |
| 06/15(月) | 990 | 1,023 | 990 | 1,014 | 16,800 | 969.6 | 966.0 |
| 06/12(金) | 953 | 975 | 952 | 975 | 2,900 | 957.0 | 962.9 |
| 06/11(木) | 951 | 957 | 949 | 956 | 10,100 | 954.0 | 961.3 |
| 06/10(水) | 950 | 960 | 950 | 957 | 4,900 | 955.2 | 961.0 |
| 06/09(火) | 952 | 960 | 942 | 946 | 7,200 | 958.8 | 959.9 |
| 06/08(月) | 960 | 961 | 948 | 951 | 8,200 | 960.6 | 959.4 |
| 06/05(金) | 963 | 963 | 942 | 960 | 8,000 | 965.2 | 958.6 |
| 06/04(木) | 963 | 973 | 953 | 962 | 11,400 | 968.4 | 957.5 |
| 06/03(水) | 959 | 978 | 953 | 975 | 9,700 | 966.4 | 956.4 |
| 06/02(火) | 981 | 981 | 949 | 955 | 13,700 | 961.8 | 955.0 |
| 06/01(月) | 976 | 996 | 963 | 974 | 4,500 | 965.6 | 954.5 |
| 05/29(金) | 959 | 987 | 959 | 976 | 3,500 | 966.4 | 953.2 |
| 05/28(木) | 955 | 968 | 952 | 952 | 1,700 | 969.4 | 951.8 |
| 05/27(水) | 976 | 976 | 950 | 952 | 5,500 | 979.0 | 951.3 |
| 05/26(火) | 977 | 982 | 974 | 974 | 7,800 | 990.8 | 950.0 |
| 05/25(月) | 990 | 996 | 976 | 978 | 4,300 | 995.0 | 947.8 |
| 05/22(金) | 1,000 | 1,008 | 983 | 991 | 3,300 | 990.8 | 945.3 |
| 05/21(木) | 1,013 | 1,013 | 991 | 1,000 | 3,800 | 982.6 | 942.4 |
| 05/20(水) | 1,001 | 1,020 | 998 | 1,011 | 8,200 | 968.8 | 939.1 |
| 05/19(火) | 960 | 1,000 | 960 | 995 | 17,000 | 952.6 | 935.5 |
| 05/18(月) | 965 | 976 | 950 | 957 | 13,700 | 939.0 | 933.0 |
| 05/15(金) | 961 | 977 | 940 | 950 | 24,000 | 935.0 | 931.8 |
| 05/14(木) | 930 | 941 | 929 | 931 | 12,500 | 932.0 | 930.7 |
| 05/13(水) | 930 | 930 | 925 | 930 | 1,300 | 935.4 | 930.4 |
| 05/12(火) | 943 | 943 | 923 | 927 | 1,900 | 935.6 | 930.4 |
| 05/11(月) | 940 | 940 | 937 | 937 | 1,300 | 936.6 | 930.1 |
| 05/08(金) | 945 | 950 | 935 | 935 | 4,000 | 935.4 | 929.4 |
| 05/07(木) | 945 | 955 | 936 | 948 | 6,300 | 935.2 | 928.2 |
| 05/01(金) | 932 | 932 | 925 | 931 | 1,700 | 932.6 | 926.4 |
| 04/30(木) | 929 | 932 | 923 | 932 | 3,400 | 934.2 | 924.2 |
| 04/28(火) | 942 | 942 | 929 | 931 | 3,200 | 936.2 | 922.0 |
| 04/27(月) | 935 | 943 | 934 | 934 | 2,500 | 938.4 | 919.3 |
| 04/24(金) | 934 | 942 | 932 | 935 | 3,900 | 939.6 | 916.2 |
| 04/23(木) | 940 | 945 | 935 | 939 | 8,500 | 940.6 | 913.5 |
| 04/22(水) | 942 | 949 | 937 | 942 | 4,100 | 936.8 | 911.2 |
| 04/21(火) | 940 | 946 | 938 | 942 | 4,900 | 932.2 | 908.3 |
| 04/20(月) | 940 | 940 | 933 | 940 | 1,700 | 926.8 | 905.6 |
| 04/17(金) | 920 | 940 | 920 | 940 | 6,200 | 922.6 | 903.2 |
| 04/16(木) | 920 | 932 | 920 | 920 | 4,200 | 918.0 | 900.9 |
| 04/15(水) | 920 | 920 | 915 | 919 | 3,100 | 918.4 | 899.6 |
| 04/14(火) | 920 | 922 | 910 | 915 | 3,900 | 920.8 | 898.6 |
| 04/13(月) | 921 | 922 | 915 | 919 | 2,100 | 923.6 | 897.0 |
| 04/10(金) | 922 | 926 | 917 | 917 | 4,100 | 924.0 | 896.0 |
| 04/09(木) | 933 | 933 | 922 | 922 | 2,200 | 925.2 | 895.2 |
| 04/08(水) | 936 | 937 | 926 | 931 | 2,500 | 926.8 | 893.7 |
| 04/07(火) | 936 | 936 | 918 | 929 | 2,200 | 924.6 | 893.4 |
| 04/06(月) | 923 | 937 | 919 | 921 | 6,100 | 922.8 | 893.7 |
| 04/03(金) | 922 | 934 | 919 | 923 | 3,700 | 919.6 | 894.4 |
| 04/02(木) | 920 | 930 | 915 | 930 | 11,400 | 915.8 | 894.7 |
| 04/01(水) | 932 | 932 | 893 | 920 | 9,900 | 904.6 | 894.9 |
| 03/31(火) | 902 | 920 | 900 | 920 | 7,100 | 896.1 | 895.1 |
| 03/30(月) | 906 | 909 | 888 | 905 | 15,100 | 885.0 | 895.2 |
| 03/27(金) | 873 | 904 | 873 | 904 | 507,300 | 875.2 | 895.9 |
| 03/26(木) | 882 | 886 | 874 | 874 | 2,700 | 867.7 | 897.0 |
| 03/25(水) | 879 | 884 | 871 | 877 | 3,900 | 869.2 | 899.3 |
| 03/24(火) | 866 | 875 | 864 | 865 | 4,500 | 868.0 | 899.7 |
| 03/23(月) | 855 | 865 | 846 | 856 | 9,800 | 869.6 | 900.6 |
| 03/19(木) | 877 | 877 | 866 | 866 | 2,600 | 874.6 | 903.3 |
| 03/18(水) | 875 | 888 | 875 | 882 | 3,800 | 877.8 | 903.6 |
| 03/17(火) | 885 | 885 | 869 | 871 | 5,200 | 879.2 | 903.5 |
| 03/16(月) | 868 | 886 | 858 | 872 | 7,400 | 883.4 | 903.3 |
| 03/13(金) | 881 | 886 | 876 | 881 | 9,500 | 884.0 | 902.8 |
| 03/12(木) | 891 | 892 | 873 | 883 | 2,000 | 886.7 | 902.2 |
| 03/11(水) | 892 | 895 | 888 | 889 | 5,900 | 889.4 | 901.7 |
| 03/10(火) | 890 | 899 | 875 | 892 | 7,600 | 888.6 | 901.2 |
| 03/09(月) | 876 | 883 | 863 | 875 | 19,000 | 894.8 | 900.5 |
| 03/06(金) | 886 | 902 | 885 | 894 | 6,600 | 907.1 | 900.3 |
| 03/05(木) | 894 | 915 | 885 | 896 | 13,900 | 915.7 | 899.4 |
| 03/04(水) | 917 | 917 | 885 | 885 | 9,200 | 923.0 | 898.5 |
| 03/03(火) | 939 | 939 | 923 | 923 | 4,000 | 932.7 | 898.1 |
| 03/02(月) | 930 | 937 | 930 | 937 | 3,500 | 933.0 | 896.2 |
| 02/27(金) | 937 | 945 | 935 | 938 | 6,600 | 930.2 | 893.8 |
| 02/26(木) | 936 | 936 | 925 | 933 | 5,600 | 927.3 | 891.2 |
| 02/25(水) | 933 | 939 | 928 | 933 | 3,600 | 927.1 | 889.0 |
| 02/24(火) | 929 | 929 | 916 | 925 | 10,300 | 926.9 | 886.7 |
| 02/20(金) | 924 | 934 | 920 | 922 | 8,900 | 919.2 | 885.4 |
| 02/19(木) | 933 | 942 | 923 | 923 | 13,600 | 912.3 | 884.1 |
| 02/18(水) | 934 | 935 | 927 | 932 | 8,600 | 912.1 | 882.7 |
| 02/17(火) | 894 | 959 | 893 | 932 | 31,200 | 900.7 | 880.9 |
| 02/16(月) | 891 | 905 | 886 | 887 | 12,600 | 890.0 | 879.0 |
| 02/13(金) | 902 | 921 | 887 | 888 | 24,000 | 885.9 | 878.8 |
| 02/12(木) | 885 | 937 | 857 | 922 | 45,700 | 880.3 | 878.8 |
| 02/10(火) | 878 | 885 | 866 | 875 | 8,500 | 869.0 | 877.5 |
| 02/09(月) | 868 | 879 | 868 | 878 | 8,300 | 868.2 | 878.2 |
| 02/06(金) | 860 | 866 | 858 | 866 | 8,200 | 867.8 | - |
| 02/05(木) | 872 | 872 | 858 | 860 | 4,900 | 869.6 | - |
| 02/04(水) | 871 | 875 | 866 | 866 | 2,900 | 871.9 | - |
| 02/03(火) | 879 | 880 | 866 | 871 | 16,400 | 873.0 | - |
| 02/02(月) | 878 | 878 | 865 | 876 | 6,600 | 873.6 | - |
| 01/30(金) | 871 | 875 | 869 | 875 | 4,900 | 873.2 | - |
| 01/29(木) | 873 | 873 | 867 | 871 | 1,100 | 873.4 | - |
| 01/28(水) | 874 | 874 | 866 | 871 | 4,800 | 874.6 | - |
| 01/27(火) | 877 | 877 | 871 | 874 | 1,400 | 874.8 | - |
| 01/26(月) | 876 | 880 | 871 | 874 | 4,500 | 875.2 | - |
| 01/23(金) | 878 | 878 | 871 | 876 | 2,300 | 875.7 | - |
| 01/22(木) | 876 | 879 | 873 | 877 | 2,100 | 878.8 | - |
| 01/21(水) | 873 | 875 | 859 | 872 | 6,300 | 881.3 | - |
| 01/20(火) | 877 | 877 | 866 | 876 | 5,400 | 884.8 | - |
| 01/19(月) | 892 | 892 | 866 | 877 | 22,600 | 886.9 | - |
| 01/16(金) | 891 | 892 | 888 | 892 | 2,300 | 888.4 | - |
| 01/15(木) | 885 | 892 | 885 | 890 | 5,500 | 886.5 | - |
| 01/14(水) | 887 | 898 | 884 | 890 | 9,600 | 885.9 | - |
| 01/13(火) | 885 | 887 | 875 | 887 | 7,300 | 885.9 | - |
| 01/09(金) | 885 | 889 | 882 | 885 | 2,500 | 887.1 | - |
| 01/08(木) | 884 | 885 | 875 | 882 | 5,500 | - | - |
| 01/07(水) | 890 | 893 | 885 | 887 | 3,100 | - | - |
| 01/06(火) | 898 | 898 | 884 | 890 | 8,300 | - | - |
| 01/05(月) | 890 | 894 | 885 | 892 | 7,400 | - | - |
