?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 40,250 | 40,980 | 39,280 | 40,430 | 134,700 | 40,170.0 | 38,558.0 |
| 08/12(水) | 40,110 | 40,230 | 39,820 | 39,850 | 107,400 | 39,976.0 | 38,420.4 |
| 08/10(月) | 40,100 | 40,340 | 39,610 | 40,180 | 79,400 | 39,808.0 | 38,288.4 |
| 08/07(金) | 40,300 | 40,980 | 40,140 | 40,140 | 109,900 | 39,582.0 | 38,121.6 |
| 08/06(木) | 39,590 | 40,410 | 39,580 | 40,250 | 104,600 | 39,390.0 | 37,920.4 |
| 08/05(水) | 39,010 | 39,460 | 38,840 | 39,460 | 81,000 | 39,312.0 | 37,683.2 |
| 08/04(火) | 39,050 | 39,270 | 38,880 | 39,010 | 60,900 | 39,474.0 | 37,524.8 |
| 08/03(月) | 38,940 | 39,130 | 38,220 | 39,050 | 85,100 | 39,386.0 | 37,367.6 |
| 07/31(金) | 39,210 | 39,460 | 39,110 | 39,180 | 75,100 | 39,330.0 | 37,247.2 |
| 07/30(木) | 40,160 | 40,310 | 39,100 | 39,860 | 98,800 | 38,980.0 | 37,096.0 |
| 07/29(水) | 39,000 | 40,380 | 38,660 | 40,270 | 129,800 | 38,378.0 | 36,915.6 |
| 07/28(火) | 38,400 | 38,720 | 38,100 | 38,570 | 65,600 | 37,780.0 | 36,714.4 |
| 07/27(月) | 37,600 | 38,840 | 37,520 | 38,770 | 86,700 | 37,596.0 | 36,619.6 |
| 07/24(金) | 36,850 | 37,460 | 36,570 | 37,430 | 69,400 | 37,232.0 | 36,534.0 |
| 07/23(木) | 37,000 | 37,330 | 36,660 | 36,850 | 72,200 | 37,290.0 | 36,516.0 |
| 07/22(水) | 37,220 | 37,780 | 36,930 | 37,280 | 71,700 | 37,472.0 | 36,462.4 |
| 07/21(火) | 37,500 | 38,060 | 37,130 | 37,650 | 86,700 | 37,604.0 | 36,394.0 |
| 07/17(金) | 37,400 | 37,900 | 36,790 | 36,950 | 73,500 | 37,562.0 | 36,324.4 |
| 07/16(木) | 37,460 | 38,090 | 37,400 | 37,720 | 79,700 | 37,662.0 | 36,298.0 |
| 07/15(水) | 37,750 | 38,050 | 37,320 | 37,760 | 70,100 | 37,560.0 | 36,241.2 |
| 07/14(火) | 37,500 | 37,940 | 37,170 | 37,940 | 105,000 | 37,458.0 | 36,190.0 |
| 07/13(月) | 37,950 | 38,020 | 37,350 | 37,440 | 77,300 | 37,268.0 | 36,111.2 |
| 07/10(金) | 37,910 | 38,080 | 37,290 | 37,450 | 95,000 | 37,090.0 | 36,053.6 |
| 07/09(木) | 36,900 | 37,300 | 36,750 | 37,210 | 72,200 | 36,802.0 | 36,031.2 |
| 07/08(水) | 37,550 | 37,700 | 36,880 | 37,250 | 109,100 | 36,382.0 | 35,996.8 |
| 07/07(火) | 36,880 | 37,340 | 36,660 | 36,990 | 88,000 | 35,796.0 | 35,892.0 |
| 07/06(月) | 36,200 | 36,600 | 36,120 | 36,550 | 78,300 | 35,498.0 | 35,795.6 |
| 07/03(金) | 35,110 | 36,070 | 35,100 | 36,010 | 84,800 | 35,204.0 | 35,719.2 |
| 07/02(木) | 34,750 | 35,450 | 34,670 | 35,110 | 63,200 | 35,210.0 | 35,740.8 |
| 07/01(水) | 35,300 | 35,300 | 33,950 | 34,320 | 142,600 | 35,268.0 | 35,816.4 |
| 06/30(火) | 35,250 | 35,570 | 35,030 | 35,500 | 74,000 | 35,474.0 | 35,919.2 |
| 06/29(月) | 35,500 | 35,890 | 34,800 | 35,080 | 111,100 | 35,422.0 | 35,959.6 |
| 06/26(金) | 36,000 | 36,250 | 35,740 | 36,040 | 86,500 | 35,646.0 | 36,078.0 |
| 06/25(木) | 36,050 | 36,050 | 35,340 | 35,400 | 69,100 | 35,764.0 | 36,140.8 |
| 06/24(水) | 35,500 | 35,570 | 34,860 | 35,350 | 87,100 | 36,080.0 | 36,217.2 |
| 06/23(火) | 36,250 | 36,250 | 35,080 | 35,240 | 136,300 | 36,112.0 | 36,313.2 |
| 06/22(月) | 36,290 | 36,530 | 35,860 | 36,200 | 108,600 | 36,178.0 | 36,442.0 |
| 06/19(金) | 36,800 | 37,070 | 36,550 | 36,630 | 149,400 | 36,120.0 | 36,472.4 |
| 06/18(木) | 36,200 | 37,090 | 35,760 | 36,980 | 157,500 | 36,052.0 | 36,501.6 |
| 06/17(水) | 36,270 | 36,300 | 35,510 | 35,510 | 69,700 | 35,916.0 | 36,547.6 |
| 06/16(火) | 35,550 | 35,720 | 35,150 | 35,570 | 85,000 | 36,110.0 | 36,587.6 |
| 06/15(月) | 36,880 | 36,930 | 35,910 | 35,910 | 79,100 | 36,190.0 | 36,662.4 |
| 06/12(金) | 36,410 | 36,430 | 36,040 | 36,290 | 95,600 | 36,208.0 | 36,728.8 |
| 06/11(木) | 36,670 | 36,710 | 36,020 | 36,300 | 92,700 | 36,328.0 | 36,793.2 |
| 06/10(水) | 36,080 | 36,650 | 35,700 | 36,480 | 103,800 | 36,338.0 | 36,874.4 |
| 06/09(火) | 36,130 | 36,420 | 35,860 | 35,970 | 87,300 | 35,968.0 | 36,940.4 |
| 06/08(月) | 37,080 | 37,210 | 35,770 | 36,000 | 133,100 | 35,690.0 | 37,021.6 |
| 06/05(金) | 36,630 | 37,500 | 36,400 | 36,890 | 155,100 | 35,418.0 | 37,155.2 |
| 06/04(木) | 35,700 | 36,350 | 35,010 | 36,350 | 163,000 | 35,350.0 | 37,263.6 |
| 06/03(水) | 34,610 | 35,100 | 34,400 | 34,630 | 147,400 | 35,480.0 | 37,364.8 |
| 06/02(火) | 33,580 | 35,030 | 33,190 | 34,580 | 191,400 | 35,932.0 | 37,534.0 |
| 06/01(月) | 35,850 | 35,970 | 34,640 | 34,640 | 148,500 | 36,318.0 | 37,719.6 |
| 05/29(金) | 36,840 | 37,450 | 36,550 | 36,550 | 194,800 | 36,998.0 | 37,934.0 |
| 05/28(木) | 36,500 | 37,000 | 36,250 | 37,000 | 103,000 | 37,210.0 | 38,066.4 |
| 05/27(水) | 36,880 | 37,000 | 36,030 | 36,890 | 99,600 | 37,272.0 | 38,186.4 |
| 05/26(火) | 37,800 | 37,850 | 36,510 | 36,510 | 83,800 | 37,444.0 | 38,310.8 |
| 05/25(月) | 37,900 | 38,770 | 37,610 | 38,040 | 79,700 | 37,834.0 | 38,448.4 |
| 05/22(金) | 37,290 | 37,700 | 37,010 | 37,610 | 115,900 | 37,618.0 | 38,532.4 |
| 05/21(木) | 38,020 | 38,120 | 37,280 | 37,310 | 74,600 | 37,568.0 | 38,625.2 |
| 05/20(水) | 38,450 | 38,630 | 37,080 | 37,750 | 118,200 | 37,732.0 | 38,742.4 |
| 05/19(火) | 36,800 | 38,640 | 36,780 | 38,460 | 176,300 | 37,484.0 | 38,852.4 |
| 05/18(月) | 37,660 | 37,710 | 36,530 | 36,960 | 134,100 | 37,280.0 | 38,962.8 |
| 05/15(金) | 38,130 | 38,830 | 37,240 | 37,360 | 163,400 | 37,402.0 | 39,123.2 |
| 05/14(木) | 37,210 | 38,490 | 36,910 | 38,130 | 428,000 | 37,510.0 | 39,251.2 |
| 05/13(水) | 37,440 | 37,560 | 36,460 | 36,510 | 206,200 | 37,550.0 | 39,372.0 |
| 05/12(火) | 37,570 | 37,710 | 36,400 | 37,440 | 147,400 | 37,874.0 | 39,540.4 |
| 05/11(月) | 37,620 | 38,140 | 37,510 | 37,570 | 74,300 | 37,986.0 | 39,656.8 |
| 05/08(金) | 38,000 | 38,140 | 37,680 | 37,900 | 75,500 | 38,340.0 | 39,743.6 |
| 05/07(木) | 38,350 | 38,990 | 38,140 | 38,330 | 175,700 | 38,680.0 | 39,828.8 |
| 05/01(金) | 37,750 | 38,280 | 37,530 | 38,130 | 96,900 | 38,790.0 | 39,927.8 |
| 04/30(木) | 38,750 | 38,750 | 37,740 | 38,000 | 131,100 | 38,936.0 | 40,034.0 |
| 04/28(火) | 39,630 | 39,980 | 39,000 | 39,340 | 106,500 | 39,180.0 | 40,185.6 |
| 04/27(月) | 39,150 | 40,080 | 38,930 | 39,600 | 100,200 | 39,312.0 | 40,280.0 |
| 04/24(金) | 38,550 | 38,990 | 38,370 | 38,880 | 98,200 | 39,364.0 | 40,356.1 |
| 04/23(木) | 39,060 | 39,200 | 38,510 | 38,860 | 83,500 | 39,588.0 | 40,482.1 |
| 04/22(水) | 39,730 | 39,910 | 39,220 | 39,220 | 66,300 | 39,816.0 | 40,657.8 |
| 04/21(火) | 40,000 | 40,300 | 39,700 | 40,000 | 106,600 | 39,962.0 | 40,782.5 |
| 04/20(月) | 40,000 | 40,140 | 39,510 | 39,860 | 117,000 | 39,990.0 | 40,892.0 |
| 04/17(金) | 40,010 | 40,150 | 39,800 | 40,000 | 63,400 | 40,004.0 | 40,991.5 |
| 04/16(木) | 39,950 | 40,190 | 39,750 | 40,000 | 92,100 | 40,052.0 | 41,098.5 |
| 04/15(水) | 40,500 | 40,550 | 39,900 | 39,950 | 68,800 | 40,152.0 | 41,222.3 |
| 04/14(火) | 40,540 | 40,540 | 39,740 | 40,140 | 74,600 | 40,406.0 | 41,336.1 |
| 04/13(月) | 40,240 | 40,300 | 39,670 | 39,930 | 62,700 | 40,572.0 | 41,419.2 |
| 04/10(金) | 40,730 | 40,730 | 39,960 | 40,240 | 89,600 | 40,698.0 | 41,522.7 |
| 04/09(木) | 41,480 | 41,480 | 40,410 | 40,500 | 78,600 | 40,880.0 | 41,609.0 |
| 04/08(水) | 41,670 | 41,700 | 41,200 | 41,220 | 111,400 | 40,924.0 | 41,675.7 |
| 04/07(火) | 40,640 | 40,970 | 40,450 | 40,970 | 67,700 | 40,750.0 | 41,759.8 |
| 04/06(月) | 41,550 | 41,550 | 40,560 | 40,560 | 66,600 | 40,504.0 | 41,872.3 |
| 04/03(金) | 41,120 | 41,250 | 40,770 | 41,150 | 81,500 | 40,398.0 | 42,009.9 |
| 04/02(木) | 40,520 | 41,570 | 40,390 | 40,720 | 159,900 | 40,329.0 | 42,059.0 |
| 04/01(水) | 40,370 | 40,370 | 39,500 | 40,350 | 159,600 | 40,342.0 | 42,075.1 |
| 03/31(火) | 39,970 | 40,670 | 39,730 | 39,740 | 118,400 | 40,630.1 | 42,097.3 |
| 03/30(月) | 39,150 | 40,230 | 39,000 | 40,030 | 122,100 | 41,022.2 | 42,176.1 |
| 03/27(金) | 40,785 | 41,243 | 40,626 | 40,805 | 144,500 | 41,316.6 | 42,274.4 |
| 03/26(木) | 41,790 | 42,009 | 40,536 | 40,785 | 105,600 | 41,561.4 | 42,321.4 |
| 03/25(水) | 41,800 | 42,248 | 41,721 | 41,790 | 89,400 | 42,055.0 | 42,349.6 |
| 03/24(火) | 42,198 | 42,596 | 41,541 | 41,701 | 57,000 | 42,164.5 | 42,333.3 |
| 03/23(月) | 41,402 | 41,731 | 40,805 | 41,502 | 98,500 | 42,371.5 | 42,356.0 |
| 03/19(木) | 42,746 | 43,253 | 42,029 | 42,029 | 94,200 | 42,540.7 | 42,435.6 |
| 03/18(水) | 42,706 | 43,492 | 42,447 | 43,253 | 58,300 | 42,670.1 | 42,535.9 |
| 03/17(火) | 42,686 | 42,885 | 42,238 | 42,338 | 54,400 | 42,638.2 | 42,587.3 |
| 03/16(月) | 42,348 | 43,343 | 42,288 | 42,736 | 66,900 | 42,729.8 | 42,617.9 |
| 03/13(金) | 41,721 | 42,726 | 41,651 | 42,348 | 69,600 | 42,626.3 | 42,642.6 |
| 03/12(木) | 42,656 | 42,696 | 41,900 | 42,676 | 79,700 | 42,660.1 | 42,672.9 |
| 03/11(水) | 42,965 | 43,562 | 42,666 | 43,094 | 59,400 | 42,604.4 | 42,699.2 |
| 03/10(火) | 42,895 | 43,293 | 42,477 | 42,795 | 97,400 | 42,419.3 | 42,670.5 |
| 03/09(月) | 40,705 | 42,497 | 40,616 | 42,218 | 140,100 | 42,524.8 | 42,651.0 |
| 03/06(金) | 42,009 | 42,925 | 41,611 | 42,517 | 74,100 | 42,837.3 | 42,657.4 |
| 03/05(木) | 42,865 | 43,104 | 42,039 | 42,397 | 107,100 | 43,133.9 | 42,674.5 |
| 03/04(水) | 42,995 | 43,263 | 41,422 | 42,168 | 97,900 | 43,129.9 | 42,705.9 |
| 03/03(火) | 43,711 | 44,477 | 42,895 | 43,323 | 102,200 | 42,920.9 | 42,727.4 |
| 03/02(月) | 43,034 | 43,940 | 42,656 | 43,781 | 89,500 | 42,437.2 | 42,734.6 |
| 02/27(金) | 42,845 | 44,000 | 42,606 | 44,000 | 146,900 | 42,023.2 | 42,730.6 |
| 02/26(木) | 41,741 | 42,815 | 41,352 | 42,377 | 91,600 | 41,720.6 | 42,702.3 |
| 02/25(水) | 41,422 | 41,422 | 40,924 | 41,123 | 79,500 | 41,641.0 | 42,756.5 |
| 02/24(火) | 41,402 | 41,681 | 40,506 | 40,905 | 109,900 | 41,714.7 | 42,867.9 |
| 02/20(金) | 42,397 | 42,766 | 41,522 | 41,711 | 87,900 | 41,810.2 | 43,040.3 |
| 02/19(木) | 42,198 | 42,905 | 42,079 | 42,487 | 71,700 | 41,921.7 | 43,182.4 |
| 02/18(水) | 41,701 | 42,129 | 41,372 | 41,979 | 76,200 | 42,122.7 | 43,295.1 |
| 02/17(火) | 41,382 | 41,850 | 40,914 | 41,492 | 89,800 | 42,634.3 | 43,393.8 |
| 02/16(月) | 42,308 | 42,338 | 41,382 | 41,382 | 113,300 | 43,243.4 | 43,476.2 |
| 02/13(金) | 43,014 | 43,422 | 42,188 | 42,268 | 170,200 | 43,587.7 | 43,595.7 |
| 02/12(木) | 44,786 | 44,856 | 43,114 | 43,492 | 148,800 | 43,804.7 | 43,677.3 |
| 02/10(火) | 44,517 | 45,284 | 44,368 | 44,537 | 101,000 | 43,727.0 | 43,730.6 |
| 02/09(月) | 43,801 | 45,284 | 43,582 | 44,537 | 107,500 | 43,486.2 | 43,718.7 |
| 02/06(金) | 43,293 | 43,681 | 42,945 | 43,104 | 50,800 | 43,054.3 | - |
| 02/05(木) | 43,104 | 44,010 | 42,845 | 43,353 | 66,800 | 42,895.0 | - |
| 02/04(水) | 43,333 | 43,651 | 42,487 | 43,104 | 92,000 | 42,699.9 | - |
| 02/03(火) | 42,845 | 43,791 | 42,795 | 43,333 | 70,300 | 42,668.1 | - |
| 02/02(月) | 42,497 | 43,174 | 42,377 | 42,377 | 57,300 | 42,638.2 | - |
| 01/30(金) | 42,377 | 42,577 | 41,770 | 42,308 | 78,500 | 42,703.9 | - |
| 01/29(木) | 42,348 | 42,716 | 41,731 | 42,377 | 112,400 | 42,942.8 | - |
| 01/28(水) | 43,343 | 43,343 | 42,746 | 42,945 | 51,800 | 43,203.5 | - |
| 01/27(火) | 42,795 | 43,263 | 42,716 | 43,184 | 69,800 | 43,273.2 | - |
| 01/26(月) | 42,805 | 43,174 | 42,706 | 42,706 | 64,700 | 43,382.7 | - |
| 01/23(金) | 43,880 | 44,458 | 43,502 | 43,502 | 71,600 | 43,623.5 | - |
| 01/22(木) | 43,930 | 44,428 | 43,542 | 43,681 | 64,100 | 43,965.9 | - |
| 01/21(水) | 43,432 | 44,219 | 42,397 | 43,293 | 113,200 | 44,282.4 | - |
| 01/20(火) | 43,920 | 43,920 | 42,965 | 43,731 | 66,500 | 44,684.5 | - |
| 01/19(月) | 45,174 | 45,323 | 43,661 | 43,910 | 83,600 | 44,827.8 | - |
| 01/16(金) | 45,124 | 45,363 | 44,786 | 45,214 | 38,200 | 44,756.1 | - |
| 01/15(木) | 45,383 | 45,731 | 45,264 | 45,264 | 55,900 | 44,586.9 | - |
| 01/14(水) | 45,025 | 45,592 | 44,587 | 45,304 | 91,300 | 44,395.8 | - |
| 01/13(火) | 43,990 | 44,866 | 43,870 | 44,448 | 88,400 | 44,300.3 | - |
| 01/09(金) | 44,677 | 44,726 | 43,263 | 43,552 | 115,900 | 44,258.5 | - |
| 01/08(木) | 44,318 | 45,055 | 44,089 | 44,368 | 77,700 | - | - |
| 01/07(水) | 44,597 | 44,995 | 44,209 | 44,308 | 92,700 | - | - |
| 01/06(火) | 44,786 | 45,234 | 44,378 | 44,826 | 116,000 | - | - |
| 01/05(月) | 44,239 | 44,497 | 43,960 | 44,239 | 114,000 | - | - |
