?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 1,952 | 1,960 | 1,950 | 1,960 | 2,900 | 1,933.2 | 1,893.5 |
| 08/13(木) | 1,948 | 1,969 | 1,948 | 1,950 | 6,300 | 1,918.2 | 1,890.5 |
| 08/12(水) | 1,930 | 1,950 | 1,930 | 1,948 | 4,100 | 1,905.0 | 1,887.9 |
| 08/10(月) | 1,897 | 1,959 | 1,897 | 1,918 | 7,300 | 1,891.6 | 1,885.8 |
| 08/07(金) | 1,885 | 1,893 | 1,885 | 1,890 | 2,100 | 1,884.2 | 1,885.4 |
| 08/06(木) | 1,889 | 1,898 | 1,885 | 1,885 | 3,200 | 1,884.2 | 1,884.9 |
| 08/05(水) | 1,889 | 1,890 | 1,882 | 1,884 | 2,100 | 1,885.0 | 1,884.7 |
| 08/04(火) | 1,890 | 1,890 | 1,881 | 1,881 | 1,100 | 1,884.4 | 1,884.4 |
| 08/03(月) | 1,882 | 1,882 | 1,881 | 1,881 | 500 | 1,884.2 | 1,883.4 |
| 07/31(金) | 1,890 | 1,890 | 1,880 | 1,890 | 2,400 | 1,885.4 | 1,881.0 |
| 07/30(木) | 1,882 | 1,889 | 1,880 | 1,889 | 1,700 | 1,881.4 | 1,877.8 |
| 07/29(水) | 1,880 | 1,881 | 1,880 | 1,881 | 1,300 | 1,881.2 | 1,875.0 |
| 07/28(火) | 1,891 | 1,891 | 1,877 | 1,880 | 2,000 | 1,883.2 | 1,872.2 |
| 07/27(月) | 1,870 | 1,888 | 1,870 | 1,887 | 2,700 | 1,878.0 | 1,869.7 |
| 07/24(金) | 1,886 | 1,886 | 1,870 | 1,870 | 1,300 | 1,870.8 | 1,867.2 |
| 07/23(木) | 1,891 | 1,891 | 1,868 | 1,888 | 700 | 1,875.0 | 1,864.9 |
| 07/22(水) | 1,873 | 1,891 | 1,873 | 1,891 | 1,300 | 1,877.2 | 1,862.0 |
| 07/21(火) | 1,891 | 1,891 | 1,854 | 1,854 | 1,600 | 1,875.6 | 1,859.4 |
| 07/17(金) | 1,891 | 1,892 | 1,850 | 1,851 | 8,000 | 1,881.4 | 1,857.5 |
| 07/16(木) | 1,879 | 1,900 | 1,878 | 1,891 | 3,700 | 1,890.0 | 1,855.7 |
| 07/15(水) | 1,899 | 1,900 | 1,880 | 1,899 | 9,800 | 1,893.6 | 1,852.5 |
| 07/14(火) | 1,884 | 1,888 | 1,881 | 1,883 | 3,900 | 1,890.8 | 1,850.9 |
| 07/13(月) | 1,896 | 1,900 | 1,883 | 1,883 | 2,800 | 1,891.4 | 1,850.2 |
| 07/10(金) | 1,913 | 1,913 | 1,888 | 1,894 | 5,400 | 1,893.8 | 1,848.8 |
| 07/09(木) | 1,885 | 1,909 | 1,883 | 1,909 | 3,800 | 1,896.6 | 1,846.8 |
| 07/08(水) | 1,900 | 1,900 | 1,881 | 1,885 | 2,200 | 1,890.2 | 1,843.3 |
| 07/07(火) | 1,929 | 1,929 | 1,883 | 1,886 | 4,100 | 1,889.2 | 1,840.3 |
| 07/06(月) | 1,932 | 1,945 | 1,872 | 1,895 | 4,100 | 1,887.6 | 1,837.8 |
| 07/03(金) | 1,877 | 1,908 | 1,860 | 1,908 | 1,400 | 1,879.6 | 1,835.1 |
| 07/02(木) | 1,884 | 1,907 | 1,875 | 1,877 | 2,900 | 1,862.2 | 1,832.6 |
| 07/01(水) | 1,878 | 1,880 | 1,840 | 1,880 | 2,300 | 1,848.6 | 1,830.3 |
| 06/30(火) | 1,860 | 1,881 | 1,839 | 1,878 | 2,600 | 1,836.4 | 1,827.1 |
| 06/29(月) | 1,801 | 1,862 | 1,801 | 1,855 | 2,900 | 1,823.4 | 1,825.4 |
| 06/26(金) | 1,809 | 1,823 | 1,808 | 1,821 | 1,200 | 1,815.6 | 1,826.6 |
| 06/25(木) | 1,810 | 1,825 | 1,808 | 1,809 | 1,100 | 1,816.4 | 1,829.6 |
| 06/24(水) | 1,829 | 1,829 | 1,808 | 1,819 | 1,000 | 1,817.0 | 1,833.1 |
| 06/23(火) | 1,816 | 1,816 | 1,809 | 1,813 | 2,000 | 1,816.6 | 1,838.0 |
| 06/22(月) | 1,830 | 1,830 | 1,807 | 1,816 | 2,400 | 1,819.0 | 1,844.2 |
| 06/19(金) | 1,812 | 1,826 | 1,811 | 1,825 | 2,600 | 1,817.2 | 1,849.9 |
| 06/18(木) | 1,812 | 1,831 | 1,811 | 1,812 | 1,400 | 1,813.2 | 1,856.7 |
| 06/17(水) | 1,825 | 1,825 | 1,811 | 1,817 | 900 | 1,813.0 | 1,864.2 |
| 06/16(火) | 1,807 | 1,825 | 1,805 | 1,825 | 2,400 | 1,821.6 | 1,872.2 |
| 06/15(月) | 1,806 | 1,807 | 1,806 | 1,807 | 1,100 | 1,829.8 | 1,879.2 |
| 06/12(金) | 1,822 | 1,822 | 1,805 | 1,805 | 800 | 1,837.6 | 1,887.6 |
| 06/11(木) | 1,830 | 1,830 | 1,811 | 1,811 | 1,400 | 1,845.6 | 1,895.8 |
| 06/10(水) | 1,866 | 1,866 | 1,805 | 1,860 | 3,600 | 1,847.8 | 1,903.9 |
| 06/09(火) | 1,864 | 1,866 | 1,846 | 1,866 | 900 | 1,837.6 | 1,909.3 |
| 06/08(月) | 1,846 | 1,855 | 1,843 | 1,846 | 2,500 | 1,829.0 | 1,915.0 |
| 06/05(金) | 1,804 | 1,849 | 1,801 | 1,845 | 5,400 | 1,825.4 | 1,920.8 |
| 06/04(木) | 1,801 | 1,822 | 1,800 | 1,822 | 1,500 | 1,825.8 | 1,926.5 |
| 06/03(水) | 1,803 | 1,824 | 1,800 | 1,809 | 3,400 | 1,825.2 | 1,936.1 |
| 06/02(火) | 1,831 | 1,831 | 1,800 | 1,823 | 4,200 | 1,823.4 | 1,946.9 |
| 06/01(月) | 1,831 | 1,850 | 1,826 | 1,828 | 2,600 | 1,825.8 | 1,959.0 |
| 05/29(金) | 1,820 | 1,847 | 1,811 | 1,847 | 5,000 | 1,837.2 | 1,971.6 |
| 05/28(木) | 1,800 | 1,820 | 1,800 | 1,819 | 3,200 | 1,846.8 | 1,981.8 |
| 05/27(水) | 1,831 | 1,840 | 1,800 | 1,800 | 7,400 | 1,862.6 | 1,993.1 |
| 05/26(火) | 1,885 | 1,885 | 1,831 | 1,835 | 5,500 | 1,890.6 | 2,005.6 |
| 05/25(月) | 1,895 | 1,895 | 1,831 | 1,885 | 5,500 | 1,917.4 | 2,016.4 |
| 05/22(金) | 1,898 | 1,898 | 1,850 | 1,895 | 9,000 | 1,932.0 | 2,026.0 |
| 05/21(木) | 1,937 | 1,940 | 1,895 | 1,898 | 11,200 | 1,952.0 | 2,035.8 |
| 05/20(水) | 1,961 | 1,961 | 1,940 | 1,940 | 1,700 | 1,972.6 | 2,045.2 |
| 05/19(火) | 1,958 | 1,971 | 1,940 | 1,969 | 7,400 | 1,987.6 | 2,054.0 |
| 05/18(月) | 1,999 | 1,999 | 1,958 | 1,958 | 7,900 | 1,993.8 | 2,062.3 |
| 05/15(金) | 1,998 | 1,998 | 1,995 | 1,995 | 1,400 | 2,005.8 | 2,068.0 |
| 05/14(木) | 2,015 | 2,015 | 2,000 | 2,001 | 1,900 | 2,008.6 | 2,071.5 |
| 05/13(水) | 2,000 | 2,015 | 1,999 | 2,015 | 1,200 | 2,011.4 | 2,074.7 |
| 05/12(火) | 2,002 | 2,011 | 2,000 | 2,000 | 2,400 | 2,007.4 | 2,077.8 |
| 05/11(月) | 1,995 | 2,020 | 1,990 | 2,018 | 4,800 | 2,009.2 | 2,081.9 |
| 05/08(金) | 2,015 | 2,015 | 1,997 | 2,009 | 4,000 | 2,003.6 | 2,085.6 |
| 05/07(木) | 2,000 | 2,017 | 1,999 | 2,015 | 3,100 | 1,999.2 | 2,090.0 |
| 05/01(金) | 2,010 | 2,010 | 1,995 | 1,995 | 400 | 2,008.6 | 2,105.2 |
| 04/30(木) | 1,994 | 2,023 | 1,994 | 2,009 | 3,800 | 2,025.6 | 2,122.1 |
| 04/28(火) | 1,983 | 2,015 | 1,951 | 1,990 | 9,100 | 2,049.0 | 2,139.4 |
| 04/27(月) | 2,053 | 2,053 | 1,987 | 1,987 | 21,300 | 2,079.6 | 2,157.1 |
| 04/24(金) | 2,080 | 2,080 | 2,062 | 2,062 | 3,200 | 2,102.6 | 2,174.2 |
| 04/23(木) | 2,126 | 2,139 | 2,075 | 2,080 | 6,500 | 2,110.4 | 2,190.7 |
| 04/22(水) | 2,134 | 2,176 | 2,126 | 2,126 | 4,300 | 2,116.6 | 2,207.7 |
| 04/21(火) | 2,102 | 2,147 | 2,091 | 2,143 | 13,100 | 2,112.8 | 2,223.0 |
| 04/20(月) | 2,115 | 2,140 | 2,102 | 2,102 | 5,500 | 2,109.2 | 2,235.9 |
| 04/17(金) | 2,112 | 2,129 | 2,101 | 2,101 | 3,400 | 2,116.6 | 2,249.5 |
| 04/16(木) | 2,104 | 2,190 | 2,091 | 2,111 | 9,300 | 2,123.0 | 2,262.4 |
| 04/15(水) | 2,140 | 2,140 | 2,101 | 2,107 | 2,100 | 2,133.0 | 2,274.6 |
| 04/14(火) | 2,147 | 2,149 | 2,125 | 2,125 | 3,300 | 2,146.6 | 2,287.4 |
| 04/13(月) | 2,143 | 2,150 | 2,125 | 2,139 | 7,800 | 2,142.0 | 2,297.5 |
| 04/10(金) | 2,174 | 2,174 | 2,133 | 2,133 | 4,800 | 2,130.4 | 2,308.9 |
| 04/09(木) | 2,209 | 2,209 | 2,140 | 2,161 | 7,700 | 2,120.2 | 2,321.2 |
| 04/08(水) | 2,150 | 2,200 | 2,125 | 2,175 | 12,700 | 2,106.6 | 2,329.4 |
| 04/07(火) | 2,081 | 2,136 | 2,081 | 2,102 | 12,100 | 2,091.8 | 2,337.0 |
| 04/06(月) | 2,083 | 2,120 | 2,077 | 2,081 | 9,400 | 2,093.4 | 2,349.8 |
| 04/03(金) | 2,079 | 2,099 | 2,077 | 2,082 | 5,000 | 2,101.2 | 2,365.3 |
| 04/02(木) | 2,102 | 2,128 | 2,081 | 2,093 | 9,700 | 2,164.0 | 2,376.6 |
| 04/01(水) | 2,110 | 2,120 | 2,068 | 2,101 | 13,700 | 2,228.8 | 2,385.3 |
| 03/31(火) | 2,120 | 2,129 | 2,105 | 2,110 | 8,600 | 2,296.9 | 2,394.5 |
| 03/30(月) | 2,103 | 2,170 | 2,049 | 2,120 | 36,400 | 2,361.0 | 2,404.1 |
| 03/27(金) | 2,401 | 2,424 | 2,381 | 2,396 | 47,200 | 2,420.2 | 2,413.7 |
| 03/26(木) | 2,436 | 2,442 | 2,401 | 2,417 | 9,300 | 2,435.7 | 2,412.3 |
| 03/25(水) | 2,467 | 2,467 | 2,402 | 2,442 | 8,700 | 2,453.3 | 2,409.4 |
| 03/24(火) | 2,421 | 2,479 | 2,401 | 2,431 | 10,500 | 2,467.0 | 2,403.7 |
| 03/23(月) | 2,468 | 2,473 | 2,395 | 2,416 | 18,700 | 2,474.0 | 2,394.8 |
| 03/19(木) | 2,500 | 2,504 | 2,473 | 2,473 | 11,300 | 2,478.9 | 2,391.2 |
| 03/18(水) | 2,540 | 2,567 | 2,489 | 2,505 | 17,400 | 2,469.2 | 2,388.7 |
| 03/17(火) | 2,467 | 2,535 | 2,463 | 2,510 | 18,300 | 2,451.4 | 2,392.1 |
| 03/16(月) | 2,441 | 2,478 | 2,431 | 2,465 | 10,700 | 2,434.9 | 2,393.3 |
| 03/13(金) | 2,425 | 2,443 | 2,406 | 2,441 | 8,500 | 2,417.0 | 2,394.1 |
| 03/12(木) | 2,421 | 2,426 | 2,396 | 2,425 | 5,300 | 2,413.7 | 2,393.2 |
| 03/11(水) | 2,441 | 2,441 | 2,398 | 2,416 | 7,200 | 2,416.8 | 2,390.6 |
| 03/10(火) | 2,402 | 2,439 | 2,402 | 2,428 | 7,800 | 2,406.9 | 2,386.4 |
| 03/09(月) | 2,383 | 2,383 | 2,297 | 2,376 | 25,300 | 2,394.2 | 2,382.1 |
| 03/06(金) | 2,436 | 2,436 | 2,382 | 2,424 | 3,000 | 2,403.3 | 2,377.6 |
| 03/05(木) | 2,366 | 2,480 | 2,366 | 2,441 | 16,000 | 2,412.7 | 2,369.7 |
| 03/04(水) | 2,315 | 2,389 | 2,284 | 2,366 | 25,100 | 2,397.4 | 2,363.2 |
| 03/03(火) | 2,438 | 2,438 | 2,352 | 2,364 | 16,800 | 2,385.9 | 2,359.1 |
| 03/02(月) | 2,431 | 2,467 | 2,390 | 2,422 | 12,000 | 2,379.5 | 2,355.8 |
| 02/27(金) | 2,404 | 2,472 | 2,390 | 2,470 | 19,600 | 2,365.0 | 2,344.5 |
| 02/26(木) | 2,306 | 2,401 | 2,297 | 2,364 | 18,800 | 2,343.0 | 2,330.0 |
| 02/25(水) | 2,333 | 2,361 | 2,304 | 2,309 | 14,400 | 2,342.2 | 2,320.6 |
| 02/24(火) | 2,349 | 2,376 | 2,302 | 2,333 | 12,500 | 2,349.4 | 2,313.8 |
| 02/20(金) | 2,346 | 2,365 | 2,303 | 2,349 | 7,700 | 2,342.6 | 2,305.4 |
| 02/19(木) | 2,355 | 2,364 | 2,299 | 2,360 | 11,400 | 2,314.5 | 2,297.3 |
| 02/18(水) | 2,352 | 2,388 | 2,332 | 2,360 | 15,200 | 2,307.7 | 2,289.3 |
| 02/17(火) | 2,313 | 2,361 | 2,293 | 2,344 | 22,800 | 2,317.8 | 2,280.5 |
| 02/16(月) | 2,247 | 2,346 | 2,233 | 2,299 | 30,900 | 2,366.8 | 2,271.5 |
| 02/13(金) | 2,322 | 2,322 | 2,207 | 2,208 | 35,200 | 2,415.1 | 2,260.5 |
| 02/12(木) | 2,460 | 2,461 | 2,242 | 2,327 | 60,900 | 2,470.8 | 2,251.5 |
| 02/10(火) | 2,541 | 2,545 | 2,383 | 2,411 | 62,100 | 2,489.1 | 2,233.8 |
| 02/09(月) | 2,675 | 2,715 | 2,540 | 2,589 | 26,800 | 2,478.8 | 2,211.9 |
| 02/06(金) | 2,510 | 2,580 | 2,451 | 2,540 | 27,100 | 2,423.0 | - |
| 02/05(木) | 2,439 | 2,506 | 2,421 | 2,487 | 15,400 | 2,379.1 | - |
| 02/04(水) | 2,406 | 2,455 | 2,402 | 2,418 | 12,200 | 2,334.1 | - |
| 02/03(火) | 2,332 | 2,407 | 2,299 | 2,359 | 15,000 | 2,296.0 | - |
| 02/02(月) | 2,336 | 2,367 | 2,287 | 2,311 | 17,000 | 2,279.9 | - |
| 01/30(金) | 2,262 | 2,332 | 2,262 | 2,321 | 10,700 | 2,270.2 | - |
| 01/29(木) | 2,277 | 2,277 | 2,212 | 2,262 | 8,000 | 2,262.5 | - |
| 01/28(水) | 2,278 | 2,278 | 2,207 | 2,227 | 9,700 | 2,238.3 | - |
| 01/27(火) | 2,271 | 2,279 | 2,233 | 2,279 | 7,500 | 2,214.4 | - |
| 01/26(月) | 2,291 | 2,291 | 2,216 | 2,262 | 20,700 | 2,184.5 | - |
| 01/23(金) | 2,162 | 2,292 | 2,162 | 2,282 | 22,900 | 2,159.7 | - |
| 01/22(木) | 2,132 | 2,153 | 2,113 | 2,141 | 10,600 | 2,127.5 | - |
| 01/21(水) | 2,133 | 2,134 | 2,103 | 2,108 | 17,500 | 2,128.7 | - |
| 01/20(火) | 2,143 | 2,160 | 2,115 | 2,129 | 11,600 | 2,139.2 | - |
| 01/19(月) | 2,121 | 2,143 | 2,094 | 2,138 | 12,000 | 2,141.6 | - |
| 01/16(金) | 2,147 | 2,153 | 2,092 | 2,121 | 22,900 | 2,137.7 | - |
| 01/15(木) | 2,161 | 2,202 | 2,135 | 2,147 | 38,900 | 2,118.2 | - |
| 01/14(水) | 2,183 | 2,196 | 2,143 | 2,161 | 21,200 | 2,085.7 | - |
| 01/13(火) | 2,217 | 2,428 | 2,098 | 2,141 | 47,000 | 2,030.3 | - |
| 01/09(金) | 2,057 | 2,118 | 1,996 | 2,118 | 16,900 | 1,974.7 | - |
| 01/08(木) | 1,994 | 2,025 | 1,981 | 2,024 | 25,000 | - | - |
| 01/07(水) | 1,925 | 2,001 | 1,924 | 1,984 | 46,700 | - | - |
| 01/06(火) | 1,868 | 1,884 | 1,859 | 1,884 | 14,300 | - | - |
| 01/05(月) | 1,837 | 1,915 | 1,837 | 1,863 | 36,100 | - | - |
