?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 10,770 | 10,920 | 10,720 | 10,830 | 30,200 | 10,812.0 | 11,128.4 |
| 08/13(木) | 10,870 | 10,910 | 10,730 | 10,800 | 42,500 | 10,828.0 | 11,120.8 |
| 08/12(水) | 10,650 | 10,980 | 10,640 | 10,890 | 67,100 | 10,834.0 | 11,114.8 |
| 08/10(月) | 11,040 | 11,040 | 10,650 | 10,650 | 123,800 | 10,842.0 | 11,108.0 |
| 08/07(金) | 11,020 | 11,050 | 10,840 | 10,890 | 79,700 | 10,974.0 | 11,099.2 |
| 08/06(木) | 10,990 | 11,020 | 10,770 | 10,910 | 75,400 | 11,102.0 | 11,085.6 |
| 08/05(水) | 10,900 | 11,010 | 10,770 | 10,830 | 46,900 | 11,298.0 | 11,061.6 |
| 08/04(火) | 11,320 | 11,400 | 10,840 | 10,930 | 59,200 | 11,526.0 | 11,049.2 |
| 08/03(月) | 11,530 | 11,690 | 11,180 | 11,310 | 77,100 | 11,642.0 | 11,034.8 |
| 07/31(金) | 11,780 | 11,870 | 11,530 | 11,530 | 55,000 | 11,664.0 | 10,986.4 |
| 07/30(木) | 12,000 | 12,010 | 11,790 | 11,890 | 63,800 | 11,580.0 | 10,934.0 |
| 07/29(水) | 11,620 | 11,980 | 11,480 | 11,970 | 80,100 | 11,362.0 | 10,868.0 |
| 07/28(火) | 11,500 | 11,640 | 11,350 | 11,510 | 48,000 | 11,200.0 | 10,796.8 |
| 07/27(月) | 11,230 | 11,460 | 11,170 | 11,420 | 51,100 | 11,176.0 | 10,741.2 |
| 07/24(金) | 10,830 | 11,170 | 10,800 | 11,110 | 40,700 | 11,136.0 | 10,684.4 |
| 07/23(木) | 11,000 | 11,010 | 10,720 | 10,800 | 57,100 | 11,176.0 | 10,644.0 |
| 07/22(水) | 11,320 | 11,330 | 11,040 | 11,160 | 59,900 | 11,290.0 | 10,621.6 |
| 07/21(火) | 11,370 | 11,630 | 11,360 | 11,390 | 53,400 | 11,306.0 | 10,586.4 |
| 07/17(金) | 11,490 | 11,520 | 11,210 | 11,220 | 49,500 | 11,192.0 | 10,541.6 |
| 07/16(木) | 11,470 | 11,540 | 11,270 | 11,310 | 46,400 | 11,096.0 | 10,509.6 |
| 07/15(水) | 11,540 | 11,600 | 11,180 | 11,370 | 59,700 | 10,972.0 | 10,479.6 |
| 07/14(火) | 10,900 | 11,680 | 10,890 | 11,240 | 135,000 | 10,826.0 | 10,446.8 |
| 07/13(月) | 10,680 | 10,890 | 10,660 | 10,820 | 49,500 | 10,708.0 | 10,409.6 |
| 07/10(金) | 10,630 | 10,780 | 10,610 | 10,740 | 40,900 | 10,688.0 | 10,391.6 |
| 07/09(木) | 10,580 | 10,770 | 10,520 | 10,690 | 43,500 | 10,626.0 | 10,371.2 |
| 07/08(水) | 10,730 | 10,730 | 10,550 | 10,640 | 37,800 | 10,598.0 | 10,345.2 |
| 07/07(火) | 10,700 | 10,750 | 10,610 | 10,650 | 46,700 | 10,532.0 | 10,320.4 |
| 07/06(月) | 10,510 | 10,720 | 10,440 | 10,720 | 45,700 | 10,506.0 | 10,300.8 |
| 07/03(金) | 10,650 | 10,740 | 10,430 | 10,430 | 44,600 | 10,476.0 | 10,280.8 |
| 07/02(木) | 10,340 | 10,640 | 10,340 | 10,550 | 47,300 | 10,410.0 | 10,273.2 |
| 07/01(水) | 10,520 | 10,520 | 10,250 | 10,310 | 34,000 | 10,344.0 | 10,258.8 |
| 06/30(火) | 10,640 | 10,660 | 10,480 | 10,520 | 39,200 | 10,330.0 | 10,253.2 |
| 06/29(月) | 10,200 | 10,610 | 10,200 | 10,570 | 92,300 | 10,264.0 | 10,242.8 |
| 06/26(金) | 10,260 | 10,260 | 10,050 | 10,100 | 33,000 | 10,174.0 | 10,229.2 |
| 06/25(木) | 10,180 | 10,270 | 10,140 | 10,220 | 29,000 | 10,154.0 | 10,240.4 |
| 06/24(水) | 10,170 | 10,280 | 10,110 | 10,240 | 28,000 | 10,130.0 | 10,244.8 |
| 06/23(火) | 10,070 | 10,190 | 10,030 | 10,190 | 26,500 | 10,130.0 | 10,256.8 |
| 06/22(月) | 10,000 | 10,180 | 9,970 | 10,120 | 36,800 | 10,148.0 | 10,281.6 |
| 06/19(金) | 10,100 | 10,110 | 9,960 | 10,000 | 56,500 | 10,178.0 | 10,293.6 |
| 06/18(木) | 10,250 | 10,250 | 10,070 | 10,100 | 34,000 | 10,262.0 | 10,314.0 |
| 06/17(水) | 10,310 | 10,400 | 10,220 | 10,240 | 20,400 | 10,354.0 | 10,318.0 |
| 06/16(火) | 10,270 | 10,340 | 10,180 | 10,280 | 25,500 | 10,416.0 | 10,317.2 |
| 06/15(月) | 10,390 | 10,490 | 10,230 | 10,270 | 25,300 | 10,422.0 | 10,314.0 |
| 06/12(金) | 10,440 | 10,500 | 10,380 | 10,420 | 35,200 | 10,442.0 | 10,319.2 |
| 06/11(木) | 10,600 | 10,680 | 10,490 | 10,560 | 20,200 | 10,404.0 | 10,320.8 |
| 06/10(水) | 10,440 | 10,570 | 10,360 | 10,550 | 35,600 | 10,300.0 | 10,328.8 |
| 06/09(火) | 10,390 | 10,450 | 10,300 | 10,310 | 29,800 | 10,194.0 | 10,325.6 |
| 06/08(月) | 10,230 | 10,500 | 10,230 | 10,370 | 49,900 | 10,164.0 | 10,328.4 |
| 06/05(金) | 10,040 | 10,350 | 10,040 | 10,230 | 44,900 | 10,134.0 | 10,328.0 |
| 06/04(木) | 10,000 | 10,050 | 9,860 | 10,040 | 44,900 | 10,136.0 | 10,324.8 |
| 06/03(水) | 10,120 | 10,140 | 9,880 | 10,020 | 63,200 | 10,166.0 | 10,335.2 |
| 06/02(火) | 10,220 | 10,290 | 10,110 | 10,160 | 25,600 | 10,196.0 | 10,338.4 |
| 06/01(月) | 10,310 | 10,310 | 10,090 | 10,220 | 39,400 | 10,216.0 | 10,335.2 |
| 05/29(金) | 10,160 | 10,340 | 10,160 | 10,240 | 48,700 | 10,218.0 | 10,330.4 |
| 05/28(木) | 10,110 | 10,300 | 10,060 | 10,190 | 38,300 | 10,246.0 | 10,338.0 |
| 05/27(水) | 10,210 | 10,260 | 10,030 | 10,170 | 51,000 | 10,274.0 | 10,337.6 |
| 05/26(火) | 10,230 | 10,370 | 10,200 | 10,260 | 32,300 | 10,348.0 | 10,348.0 |
| 05/25(月) | 10,400 | 10,400 | 10,170 | 10,230 | 35,400 | 10,458.0 | 10,382.8 |
| 05/22(金) | 10,300 | 10,450 | 10,260 | 10,380 | 32,600 | 10,496.0 | 10,395.2 |
| 05/21(木) | 10,600 | 10,720 | 10,330 | 10,330 | 25,300 | 10,522.0 | 10,446.8 |
| 05/20(水) | 10,800 | 10,800 | 10,530 | 10,540 | 36,200 | 10,496.0 | 10,498.4 |
| 05/19(火) | 10,500 | 10,830 | 10,480 | 10,810 | 58,800 | 10,432.0 | 10,554.0 |
| 05/18(月) | 10,580 | 10,580 | 10,250 | 10,420 | 34,400 | 10,310.0 | 10,606.4 |
| 05/15(金) | 10,200 | 10,510 | 10,160 | 10,510 | 45,200 | 10,306.0 | 10,674.0 |
| 05/14(木) | 10,180 | 10,200 | 10,090 | 10,200 | 42,100 | 10,296.0 | 10,738.8 |
| 05/13(水) | 10,200 | 10,370 | 10,170 | 10,220 | 42,200 | 10,408.0 | 10,811.6 |
| 05/12(火) | 10,460 | 10,460 | 10,180 | 10,200 | 44,700 | 10,458.0 | 10,883.6 |
| 05/11(月) | 10,450 | 10,470 | 10,340 | 10,400 | 33,500 | 10,494.0 | 10,964.0 |
| 05/08(金) | 10,760 | 10,870 | 10,400 | 10,460 | 53,600 | 10,486.0 | 11,020.0 |
| 05/07(木) | 10,540 | 10,760 | 10,470 | 10,760 | 79,800 | 10,424.0 | 11,071.2 |
| 05/01(金) | 10,300 | 10,540 | 10,250 | 10,470 | 54,600 | 10,332.0 | 11,110.4 |
| 04/30(木) | 10,260 | 10,400 | 10,160 | 10,380 | 56,700 | 10,258.0 | 11,156.4 |
| 04/28(火) | 10,100 | 10,360 | 10,080 | 10,360 | 50,400 | 10,198.0 | 11,207.2 |
| 04/27(月) | 10,230 | 10,340 | 10,040 | 10,150 | 71,500 | 10,146.0 | 11,256.0 |
| 04/24(金) | 10,100 | 10,330 | 10,040 | 10,300 | 64,400 | 10,202.0 | 11,306.0 |
| 04/23(木) | 10,020 | 10,120 | 9,980 | 10,100 | 57,600 | 10,178.0 | 11,356.0 |
| 04/22(水) | 10,080 | 10,120 | 9,990 | 10,080 | 73,400 | 10,244.0 | 11,418.4 |
| 04/21(火) | 10,490 | 10,520 | 10,100 | 10,100 | 86,700 | 10,454.0 | 11,482.0 |
| 04/20(月) | 10,170 | 10,490 | 10,100 | 10,430 | 93,600 | 10,542.0 | 11,542.0 |
| 04/17(金) | 10,440 | 10,520 | 10,070 | 10,180 | 138,700 | 10,790.0 | 11,582.8 |
| 04/16(木) | 11,070 | 11,280 | 10,430 | 10,430 | 129,500 | 11,078.0 | 11,629.6 |
| 04/15(水) | 10,650 | 11,450 | 10,650 | 11,130 | 198,300 | 11,378.0 | 11,666.4 |
| 04/14(火) | 11,610 | 11,970 | 10,460 | 10,540 | 263,600 | 11,576.0 | 11,677.2 |
| 04/13(月) | 11,500 | 11,720 | 11,500 | 11,670 | 46,200 | 11,890.0 | 11,707.2 |
| 04/10(金) | 11,870 | 11,890 | 11,580 | 11,620 | 35,900 | 11,982.0 | 11,685.2 |
| 04/09(木) | 12,060 | 12,180 | 11,890 | 11,930 | 36,800 | 12,062.0 | 11,646.8 |
| 04/08(水) | 12,180 | 12,210 | 12,060 | 12,120 | 32,500 | 12,080.0 | 11,599.2 |
| 04/07(火) | 12,130 | 12,220 | 12,020 | 12,110 | 28,000 | 12,098.0 | 11,538.0 |
| 04/06(月) | 12,050 | 12,150 | 12,000 | 12,130 | 29,600 | 12,036.0 | 11,490.0 |
| 04/03(金) | 11,980 | 12,230 | 11,970 | 12,020 | 45,200 | 11,958.0 | 11,448.0 |
| 04/02(木) | 12,230 | 12,350 | 11,960 | 12,020 | 45,800 | 11,902.0 | 11,416.8 |
| 04/01(水) | 11,920 | 12,220 | 11,810 | 12,210 | 61,200 | 11,822.0 | 11,399.6 |
| 03/31(火) | 11,850 | 12,050 | 11,770 | 11,800 | 65,700 | 11,710.0 | 11,375.6 |
| 03/30(月) | 11,600 | 11,800 | 11,580 | 11,740 | 36,300 | 11,666.0 | 11,365.6 |
| 03/27(金) | 11,660 | 11,830 | 11,550 | 11,740 | 69,800 | 11,598.0 | 11,360.4 |
| 03/26(木) | 11,650 | 11,650 | 11,480 | 11,620 | 29,800 | 11,560.0 | 11,355.2 |
| 03/25(水) | 11,590 | 11,710 | 11,590 | 11,650 | 40,100 | 11,568.0 | 11,356.8 |
| 03/24(火) | 11,590 | 11,650 | 11,510 | 11,580 | 28,200 | 11,572.0 | 11,359.2 |
| 03/23(月) | 11,350 | 11,530 | 11,340 | 11,400 | 30,700 | 11,576.0 | 11,370.3 |
| 03/19(木) | 11,600 | 11,660 | 11,550 | 11,550 | 35,700 | 11,586.0 | 11,390.7 |
| 03/18(水) | 11,700 | 11,780 | 11,640 | 11,660 | 47,100 | 11,546.0 | 11,403.1 |
| 03/17(火) | 11,540 | 11,740 | 11,540 | 11,670 | 37,600 | 11,484.0 | 11,399.5 |
| 03/16(月) | 11,420 | 11,800 | 11,410 | 11,600 | 61,200 | 11,430.0 | 11,394.7 |
| 03/13(金) | 11,400 | 11,640 | 11,370 | 11,450 | 51,200 | 11,368.0 | 11,397.5 |
| 03/12(木) | 11,230 | 11,440 | 11,130 | 11,350 | 52,600 | 11,302.0 | 11,406.2 |
| 03/11(水) | 11,460 | 11,700 | 11,350 | 11,350 | 70,100 | 11,164.0 | 11,415.8 |
| 03/10(火) | 11,110 | 11,460 | 11,090 | 11,400 | 67,300 | 11,042.0 | 11,434.2 |
| 03/09(月) | 10,980 | 11,370 | 10,860 | 11,290 | 102,700 | 10,880.0 | 11,450.2 |
| 03/06(金) | 10,620 | 11,150 | 10,580 | 11,120 | 69,600 | 10,804.0 | 11,468.6 |
| 03/05(木) | 10,740 | 10,940 | 10,660 | 10,660 | 54,700 | 10,796.0 | 11,487.0 |
| 03/04(水) | 10,420 | 10,740 | 10,400 | 10,740 | 76,200 | 10,912.0 | 11,532.9 |
| 03/03(火) | 10,800 | 10,800 | 10,540 | 10,590 | 70,600 | 11,082.0 | 11,577.7 |
| 03/02(月) | 10,980 | 10,980 | 10,760 | 10,910 | 85,200 | 11,286.0 | 11,632.0 |
| 02/27(金) | 11,250 | 11,280 | 11,030 | 11,080 | 82,300 | 11,414.0 | 11,670.8 |
| 02/26(木) | 11,560 | 11,560 | 11,170 | 11,240 | 137,000 | 11,520.0 | 11,694.0 |
| 02/25(水) | 11,720 | 11,720 | 11,580 | 11,590 | 213,900 | 11,594.0 | 11,707.6 |
| 02/24(火) | 11,799 | 11,799 | 11,580 | 11,610 | 98,000 | 11,607.9 | 11,712.4 |
| 02/20(金) | 11,600 | 11,640 | 11,510 | 11,550 | 52,800 | 11,627.9 | 11,713.2 |
| 02/19(木) | 11,610 | 11,680 | 11,560 | 11,610 | 33,800 | 11,689.7 | 11,713.2 |
| 02/18(水) | 11,769 | 11,779 | 11,610 | 11,610 | 29,300 | 11,749.5 | 11,708.0 |
| 02/17(火) | 11,710 | 11,739 | 11,640 | 11,660 | 32,800 | 11,799.3 | 11,712.4 |
| 02/16(月) | 11,949 | 11,949 | 11,640 | 11,710 | 55,700 | 11,781.3 | 11,717.6 |
| 02/13(金) | 11,869 | 11,919 | 11,799 | 11,859 | 38,600 | 11,749.5 | 11,723.1 |
| 02/12(木) | 11,789 | 11,949 | 11,769 | 11,909 | 126,800 | 11,711.6 | 11,720.8 |
| 02/10(火) | 11,510 | 11,859 | 11,510 | 11,859 | 69,200 | 11,663.7 | 11,712.8 |
| 02/09(月) | 11,660 | 11,670 | 11,470 | 11,570 | 84,700 | 11,609.9 | 11,715.2 |
| 02/06(金) | 11,769 | 11,769 | 11,530 | 11,550 | 57,200 | 11,657.8 | - |
| 02/05(木) | 11,769 | 11,779 | 11,620 | 11,670 | 62,700 | 11,707.6 | - |
| 02/04(水) | 11,610 | 11,720 | 11,490 | 11,670 | 58,700 | 11,723.5 | - |
| 02/03(火) | 11,849 | 11,889 | 11,590 | 11,590 | 55,100 | 11,705.6 | - |
| 02/02(月) | 11,849 | 11,889 | 11,789 | 11,809 | 50,100 | 11,749.5 | - |
| 01/30(金) | 11,789 | 11,809 | 11,610 | 11,799 | 45,800 | 11,759.4 | - |
| 01/29(木) | 11,510 | 11,759 | 11,450 | 11,749 | 49,400 | 11,789.3 | - |
| 01/28(水) | 11,739 | 11,739 | 11,530 | 11,580 | 49,000 | 11,815.2 | - |
| 01/27(火) | 11,919 | 11,929 | 11,720 | 11,809 | 43,900 | 11,831.2 | - |
| 01/26(月) | 11,949 | 11,959 | 11,789 | 11,859 | 46,000 | 11,785.3 | - |
| 01/23(金) | 11,949 | 12,028 | 11,919 | 11,949 | 37,200 | 11,755.4 | - |
| 01/22(木) | 11,690 | 11,889 | 11,600 | 11,879 | 46,400 | 11,691.7 | - |
| 01/21(水) | 11,640 | 11,680 | 11,510 | 11,660 | 33,200 | 11,625.9 | - |
| 01/20(火) | 11,710 | 11,749 | 11,530 | 11,580 | 44,700 | 11,590.0 | - |
| 01/19(月) | 11,680 | 11,869 | 11,580 | 11,710 | 45,700 | 11,617.9 | - |
| 01/16(金) | 11,590 | 11,650 | 11,381 | 11,630 | 59,500 | 11,633.9 | - |
| 01/15(木) | 11,779 | 11,929 | 11,421 | 11,550 | 93,500 | 11,677.7 | - |
| 01/14(水) | 11,660 | 12,158 | 11,381 | 11,480 | 188,400 | 11,727.5 | - |
| 01/13(火) | 11,929 | 11,999 | 11,720 | 11,720 | 65,900 | 11,773.4 | - |
| 01/09(金) | 11,899 | 11,949 | 11,779 | 11,789 | 35,200 | 11,813.2 | - |
| 01/08(木) | 11,789 | 11,879 | 11,680 | 11,849 | 36,100 | - | - |
| 01/07(水) | 11,710 | 11,799 | 11,620 | 11,799 | 43,200 | - | - |
| 01/06(火) | 11,909 | 11,979 | 11,670 | 11,710 | 58,000 | - | - |
| 01/05(月) | 11,829 | 11,939 | 11,809 | 11,919 | 53,200 | - | - |
