?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 4,465 | 4,475 | 4,465 | 4,470 | 2,200 | 4,467.0 | 4,469.4 |
| 08/12(水) | 4,460 | 4,475 | 4,460 | 4,465 | 3,600 | 4,467.0 | 4,469.0 |
| 08/10(月) | 4,465 | 4,480 | 4,465 | 4,475 | 2,900 | 4,470.0 | 4,469.4 |
| 08/07(金) | 4,460 | 4,475 | 4,460 | 4,470 | 1,400 | 4,471.0 | 4,469.0 |
| 08/06(木) | 4,470 | 4,470 | 4,450 | 4,455 | 2,600 | 4,474.0 | 4,468.6 |
| 08/05(水) | 4,480 | 4,480 | 4,465 | 4,470 | 2,600 | 4,478.0 | 4,468.6 |
| 08/04(火) | 4,480 | 4,490 | 4,480 | 4,480 | 2,600 | 4,478.0 | 4,468.0 |
| 08/03(月) | 4,485 | 4,500 | 4,475 | 4,480 | 5,500 | 4,475.0 | 4,467.4 |
| 07/31(金) | 4,485 | 4,495 | 4,480 | 4,485 | 6,500 | 4,472.0 | 4,466.6 |
| 07/30(木) | 4,480 | 4,485 | 4,470 | 4,475 | 3,400 | 4,468.0 | 4,465.2 |
| 07/29(水) | 4,475 | 4,485 | 4,470 | 4,470 | 2,600 | 4,465.0 | 4,464.2 |
| 07/28(火) | 4,465 | 4,475 | 4,465 | 4,465 | 2,300 | 4,465.0 | 4,463.8 |
| 07/27(月) | 4,475 | 4,480 | 4,455 | 4,465 | 4,000 | 4,464.0 | 4,463.6 |
| 07/24(金) | 4,470 | 4,480 | 4,465 | 4,465 | 1,700 | 4,462.0 | 4,464.2 |
| 07/23(木) | 4,470 | 4,470 | 4,460 | 4,460 | 3,000 | 4,465.0 | 4,464.2 |
| 07/22(水) | 4,465 | 4,470 | 4,460 | 4,470 | 1,400 | 4,468.0 | 4,464.4 |
| 07/21(火) | 4,460 | 4,465 | 4,460 | 4,460 | 3,800 | 4,469.0 | 4,464.2 |
| 07/17(金) | 4,480 | 4,480 | 4,455 | 4,455 | 5,100 | 4,470.0 | 4,464.4 |
| 07/16(木) | 4,480 | 4,490 | 4,465 | 4,480 | 6,700 | 4,472.0 | 4,464.8 |
| 07/15(水) | 4,470 | 4,480 | 4,470 | 4,475 | 3,200 | 4,470.0 | 4,464.2 |
| 07/14(火) | 4,480 | 4,480 | 4,465 | 4,475 | 6,600 | 4,469.0 | 4,463.8 |
| 07/13(月) | 4,475 | 4,475 | 4,465 | 4,465 | 2,900 | 4,466.0 | 4,462.8 |
| 07/10(金) | 4,470 | 4,475 | 4,465 | 4,465 | 1,800 | 4,468.0 | 4,461.2 |
| 07/09(木) | 4,470 | 4,480 | 4,465 | 4,470 | 3,600 | 4,468.0 | 4,460.4 |
| 07/08(水) | 4,465 | 4,470 | 4,460 | 4,470 | 1,800 | 4,466.0 | 4,459.8 |
| 07/07(火) | 4,490 | 4,490 | 4,460 | 4,460 | 2,700 | 4,463.0 | 4,459.2 |
| 07/06(月) | 4,475 | 4,475 | 4,475 | 4,475 | 200 | 4,462.0 | 4,458.6 |
| 07/03(金) | 4,475 | 4,475 | 4,460 | 4,465 | 1,400 | 4,460.0 | 4,457.6 |
| 07/02(木) | 4,455 | 4,485 | 4,455 | 4,460 | 3,500 | 4,459.0 | 4,457.0 |
| 07/01(水) | 4,460 | 4,495 | 4,450 | 4,455 | 3,800 | 4,457.0 | 4,456.6 |
| 06/30(火) | 4,465 | 4,465 | 4,445 | 4,455 | 2,600 | 4,456.0 | 4,456.4 |
| 06/29(月) | 4,470 | 4,470 | 4,455 | 4,465 | 1,000 | 4,457.0 | 4,456.6 |
| 06/26(金) | 4,455 | 4,485 | 4,450 | 4,460 | 2,300 | 4,456.0 | 4,456.6 |
| 06/25(木) | 4,450 | 4,460 | 4,440 | 4,450 | 2,400 | 4,460.0 | 4,457.2 |
| 06/24(水) | 4,455 | 4,470 | 4,450 | 4,450 | 2,300 | 4,463.0 | 4,457.2 |
| 06/23(火) | 4,460 | 4,495 | 4,455 | 4,460 | 3,800 | 4,466.0 | 4,457.6 |
| 06/22(月) | 4,480 | 4,480 | 4,460 | 4,460 | 2,800 | 4,467.0 | 4,457.6 |
| 06/19(金) | 4,460 | 4,480 | 4,440 | 4,480 | 6,400 | 4,468.0 | 4,457.6 |
| 06/18(木) | 4,455 | 4,490 | 4,455 | 4,465 | 3,400 | 4,465.0 | 4,456.6 |
| 06/17(水) | 4,465 | 4,465 | 4,465 | 4,465 | 200 | 4,465.0 | 4,456.2 |
| 06/16(火) | 4,470 | 4,470 | 4,455 | 4,465 | 700 | 4,465.0 | 4,456.0 |
| 06/15(月) | 4,470 | 4,475 | 4,445 | 4,465 | 5,400 | 4,462.0 | 4,455.6 |
| 06/12(金) | 4,455 | 4,465 | 4,455 | 4,465 | 1,100 | 4,454.0 | 4,455.4 |
| 06/11(木) | 4,465 | 4,465 | 4,450 | 4,465 | 1,900 | 4,450.0 | 4,455.2 |
| 06/10(水) | 4,460 | 4,465 | 4,435 | 4,465 | 3,600 | 4,448.0 | 4,455.4 |
| 06/09(火) | 4,435 | 4,450 | 4,430 | 4,450 | 2,400 | 4,446.0 | 4,455.4 |
| 06/08(月) | 4,445 | 4,445 | 4,420 | 4,425 | 7,100 | 4,445.0 | 4,455.8 |
| 06/05(金) | 4,460 | 4,460 | 4,445 | 4,445 | 4,100 | 4,450.0 | 4,457.4 |
| 06/04(木) | 4,455 | 4,460 | 4,450 | 4,455 | 2,500 | 4,451.0 | 4,458.0 |
| 06/03(水) | 4,445 | 4,460 | 4,445 | 4,455 | 4,600 | 4,450.0 | 4,458.6 |
| 06/02(火) | 4,450 | 4,455 | 4,445 | 4,445 | 1,500 | 4,449.0 | 4,461.2 |
| 06/01(月) | 4,450 | 4,450 | 4,445 | 4,450 | 2,500 | 4,452.0 | 4,463.4 |
| 05/29(金) | 4,450 | 4,460 | 4,450 | 4,450 | 3,500 | 4,455.0 | 4,464.8 |
| 05/28(木) | 4,455 | 4,455 | 4,450 | 4,450 | 2,400 | 4,460.0 | 4,466.2 |
| 05/27(水) | 4,470 | 4,470 | 4,450 | 4,450 | 3,000 | 4,460.0 | 4,467.4 |
| 05/26(火) | 4,490 | 4,490 | 4,450 | 4,460 | 2,800 | 4,462.0 | 4,468.4 |
| 05/25(月) | 4,485 | 4,505 | 4,460 | 4,465 | 1,500 | 4,462.0 | 4,469.2 |
| 05/22(金) | 4,480 | 4,485 | 4,455 | 4,475 | 2,500 | 4,461.0 | 4,469.6 |
| 05/21(木) | 4,450 | 4,475 | 4,450 | 4,450 | 5,200 | 4,457.0 | 4,471.2 |
| 05/20(水) | 4,475 | 4,475 | 4,460 | 4,460 | 600 | 4,458.0 | 4,474.6 |
| 05/19(火) | 4,475 | 4,480 | 4,460 | 4,460 | 1,800 | 4,458.0 | 4,476.6 |
| 05/18(月) | 4,460 | 4,475 | 4,460 | 4,460 | 2,800 | 4,457.0 | 4,479.6 |
| 05/15(金) | 4,460 | 4,460 | 4,455 | 4,455 | 900 | 4,457.0 | 4,483.4 |
| 05/14(木) | 4,460 | 4,460 | 4,455 | 4,455 | 1,100 | 4,458.0 | 4,487.2 |
| 05/13(水) | 4,460 | 4,475 | 4,455 | 4,460 | 2,900 | 4,461.0 | 4,490.8 |
| 05/12(火) | 4,465 | 4,465 | 4,455 | 4,455 | 3,700 | 4,462.0 | 4,493.6 |
| 05/11(月) | 4,485 | 4,485 | 4,455 | 4,460 | 3,500 | 4,463.0 | 4,495.2 |
| 05/08(金) | 4,470 | 4,480 | 4,455 | 4,460 | 6,300 | 4,464.0 | 4,496.2 |
| 05/07(木) | 4,470 | 4,475 | 4,470 | 4,470 | 1,100 | 4,464.0 | 4,497.2 |
| 05/01(金) | 4,470 | 4,480 | 4,465 | 4,465 | 2,600 | 4,464.0 | 4,497.4 |
| 04/30(木) | 4,465 | 4,480 | 4,460 | 4,460 | 800 | 4,475.0 | 4,497.4 |
| 04/28(火) | 4,460 | 4,470 | 4,460 | 4,465 | 1,800 | 4,483.0 | 4,497.2 |
| 04/27(月) | 4,480 | 4,485 | 4,460 | 4,460 | 5,100 | 4,487.0 | 4,496.4 |
| 04/24(金) | 4,510 | 4,525 | 4,465 | 4,470 | 6,600 | 4,492.0 | 4,495.4 |
| 04/23(木) | 4,485 | 4,525 | 4,470 | 4,520 | 5,100 | 4,494.0 | 4,494.6 |
| 04/22(水) | 4,505 | 4,510 | 4,475 | 4,500 | 5,000 | 4,485.0 | 4,492.6 |
| 04/21(火) | 4,500 | 4,505 | 4,485 | 4,485 | 2,200 | 4,481.0 | 4,491.0 |
| 04/20(月) | 4,495 | 4,505 | 4,480 | 4,485 | 1,700 | 4,479.0 | 4,490.2 |
| 04/17(金) | 4,485 | 4,505 | 4,470 | 4,480 | 3,700 | 4,485.0 | 4,489.8 |
| 04/16(木) | 4,540 | 4,540 | 4,475 | 4,475 | 2,300 | 4,496.0 | 4,489.8 |
| 04/15(水) | 4,490 | 4,490 | 4,480 | 4,480 | 500 | 4,503.0 | 4,490.0 |
| 04/14(火) | 4,535 | 4,535 | 4,475 | 4,475 | 4,800 | 4,514.0 | 4,489.6 |
| 04/13(月) | 4,510 | 4,540 | 4,510 | 4,515 | 4,200 | 4,530.0 | 4,489.8 |
| 04/10(金) | 4,535 | 4,535 | 4,535 | 4,535 | 100 | 4,537.0 | 4,488.8 |
| 04/09(木) | 4,535 | 4,535 | 4,510 | 4,510 | 3,300 | 4,539.0 | 4,487.0 |
| 04/08(水) | 4,560 | 4,570 | 4,535 | 4,535 | 7,900 | 4,543.0 | 4,485.8 |
| 04/07(火) | 4,555 | 4,555 | 4,545 | 4,555 | 1,500 | 4,535.0 | 4,484.0 |
| 04/06(月) | 4,550 | 4,555 | 4,545 | 4,550 | 1,200 | 4,521.0 | 4,481.6 |
| 04/03(金) | 4,535 | 4,560 | 4,535 | 4,545 | 7,200 | 4,508.0 | 4,480.2 |
| 04/02(木) | 4,505 | 4,540 | 4,500 | 4,530 | 4,400 | 4,494.0 | 4,478.4 |
| 04/01(水) | 4,490 | 4,495 | 4,485 | 4,495 | 1,200 | 4,481.0 | 4,482.4 |
| 03/31(火) | 4,495 | 4,495 | 4,475 | 4,485 | 2,700 | 4,473.0 | 4,489.0 |
| 03/30(月) | 4,485 | 4,485 | 4,450 | 4,485 | 6,200 | 4,465.0 | 4,496.4 |
| 03/27(金) | 4,465 | 4,485 | 4,455 | 4,475 | 7,100 | 4,455.0 | 4,504.4 |
| 03/26(木) | 4,450 | 4,470 | 4,445 | 4,465 | 8,900 | 4,450.0 | 4,512.0 |
| 03/25(水) | 4,460 | 4,465 | 4,445 | 4,455 | 3,000 | 4,451.0 | 4,520.0 |
| 03/24(火) | 4,440 | 4,445 | 4,430 | 4,445 | 8,800 | 4,452.0 | 4,528.2 |
| 03/23(月) | 4,455 | 4,460 | 4,435 | 4,435 | 11,800 | 4,456.0 | 4,538.0 |
| 03/19(木) | 4,465 | 4,470 | 4,445 | 4,450 | 8,900 | 4,464.0 | 4,547.4 |
| 03/18(水) | 4,465 | 4,480 | 4,465 | 4,470 | 4,400 | 4,470.0 | 4,556.6 |
| 03/17(火) | 4,465 | 4,480 | 4,445 | 4,460 | 8,800 | 4,472.0 | 4,564.8 |
| 03/16(月) | 4,460 | 4,480 | 4,460 | 4,465 | 7,600 | 4,474.0 | 4,573.8 |
| 03/13(金) | 4,480 | 4,490 | 4,470 | 4,475 | 3,600 | 4,477.0 | 4,582.4 |
| 03/12(木) | 4,480 | 4,480 | 4,470 | 4,480 | 2,500 | 4,480.0 | 4,591.0 |
| 03/11(水) | 4,485 | 4,490 | 4,470 | 4,480 | 5,300 | 4,482.0 | 4,598.8 |
| 03/10(火) | 4,485 | 4,485 | 4,470 | 4,470 | 4,300 | 4,482.0 | 4,606.0 |
| 03/09(月) | 4,490 | 4,490 | 4,470 | 4,480 | 6,900 | 4,486.0 | 4,613.2 |
| 03/06(金) | 4,485 | 4,490 | 4,485 | 4,490 | 2,700 | 4,489.0 | 4,620.2 |
| 03/05(木) | 4,480 | 4,490 | 4,480 | 4,490 | 6,700 | 4,494.0 | 4,628.4 |
| 03/04(水) | 4,485 | 4,495 | 4,475 | 4,480 | 5,900 | 4,496.0 | 4,637.4 |
| 03/03(火) | 4,495 | 4,495 | 4,455 | 4,490 | 12,000 | 4,526.0 | 4,647.2 |
| 03/02(月) | 4,515 | 4,520 | 4,490 | 4,495 | 20,800 | 4,560.0 | 4,655.8 |
| 02/27(金) | 4,535 | 4,545 | 4,505 | 4,515 | 11,100 | 4,595.0 | 4,664.2 |
| 02/26(木) | 4,500 | 4,570 | 4,495 | 4,500 | 25,200 | 4,629.0 | 4,671.6 |
| 02/25(水) | 4,655 | 4,725 | 4,615 | 4,630 | 22,500 | 4,662.0 | 4,680.0 |
| 02/24(火) | 4,685 | 4,685 | 4,660 | 4,660 | 11,900 | 4,669.0 | 4,681.6 |
| 02/20(金) | 4,685 | 4,685 | 4,665 | 4,670 | 2,500 | 4,669.0 | 4,682.1 |
| 02/19(木) | 4,665 | 4,685 | 4,655 | 4,685 | 5,400 | 4,673.0 | 4,683.9 |
| 02/18(水) | 4,660 | 4,665 | 4,650 | 4,665 | 4,100 | 4,670.0 | 4,685.1 |
| 02/17(火) | 4,665 | 4,670 | 4,660 | 4,665 | 1,300 | 4,673.0 | 4,688.9 |
| 02/16(月) | 4,690 | 4,695 | 4,660 | 4,660 | 6,500 | 4,675.0 | 4,692.9 |
| 02/13(金) | 4,680 | 4,700 | 4,660 | 4,690 | 3,400 | 4,680.0 | 4,696.7 |
| 02/12(木) | 4,675 | 4,705 | 4,670 | 4,670 | 8,700 | 4,678.0 | 4,698.7 |
| 02/10(火) | 4,685 | 4,710 | 4,675 | 4,680 | 6,100 | 4,682.0 | 4,700.7 |
| 02/09(月) | 4,685 | 4,705 | 4,675 | 4,675 | 4,300 | 4,681.0 | 4,702.5 |
| 02/06(金) | 4,685 | 4,690 | 4,680 | 4,685 | 1,300 | 4,678.0 | - |
| 02/05(木) | 4,690 | 4,705 | 4,670 | 4,680 | 3,000 | 4,671.0 | - |
| 02/04(水) | 4,670 | 4,690 | 4,655 | 4,690 | 3,600 | 4,666.0 | - |
| 02/03(火) | 4,685 | 4,685 | 4,660 | 4,675 | 1,000 | 4,667.0 | - |
| 02/02(月) | 4,650 | 4,710 | 4,645 | 4,660 | 4,200 | 4,675.0 | - |
| 01/30(金) | 4,655 | 4,695 | 4,650 | 4,650 | 4,400 | 4,687.9 | - |
| 01/29(木) | 4,710 | 4,710 | 4,655 | 4,655 | 5,500 | 4,698.9 | - |
| 01/28(水) | 4,720 | 4,720 | 4,695 | 4,695 | 3,300 | 4,708.9 | - |
| 01/27(火) | 4,725 | 4,725 | 4,705 | 4,715 | 1,000 | 4,709.9 | - |
| 01/26(月) | 4,710 | 4,725 | 4,700 | 4,725 | 2,400 | 4,708.9 | - |
| 01/23(金) | 4,715 | 4,715 | 4,705 | 4,705 | 1,200 | 4,697.9 | - |
| 01/22(木) | 4,700 | 4,715 | 4,700 | 4,705 | 600 | 4,691.9 | - |
| 01/21(水) | 4,710 | 4,720 | 4,700 | 4,700 | 1,900 | 4,693.9 | - |
| 01/20(火) | 4,690 | 4,715 | 4,690 | 4,710 | 2,500 | 4,696.9 | - |
| 01/19(月) | 4,665 | 4,670 | 4,665 | 4,670 | 1,500 | 4,706.9 | - |
| 01/16(金) | 4,710 | 4,710 | 4,675 | 4,675 | 4,200 | 4,725.9 | - |
| 01/15(木) | 4,700 | 4,720 | 4,685 | 4,715 | 4,700 | 4,741.9 | - |
| 01/14(水) | 4,760 | 4,760 | 4,650 | 4,715 | 12,200 | 4,746.9 | - |
| 01/13(火) | 4,770 | 4,785 | 4,760 | 4,760 | 6,400 | 4,747.9 | - |
| 01/09(金) | 4,760 | 4,775 | 4,750 | 4,765 | 2,500 | 4,740.9 | - |
| 01/08(木) | 4,745 | 4,770 | 4,735 | 4,755 | 3,000 | - | - |
| 01/07(水) | 4,720 | 4,760 | 4,720 | 4,740 | 5,000 | - | - |
| 01/06(火) | 4,725 | 4,735 | 4,700 | 4,720 | 5,400 | - | - |
| 01/05(月) | 4,695 | 4,740 | 4,690 | 4,725 | 4,900 | - | - |
