?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 4,430 | 4,430 | 4,400 | 4,405 | 1,300 | 4,400.0 | 4,434.2 |
| 08/12(水) | 4,400 | 4,465 | 4,375 | 4,400 | 1,800 | 4,408.0 | 4,431.8 |
| 08/10(月) | 4,410 | 4,415 | 4,400 | 4,400 | 500 | 4,403.0 | 4,430.2 |
| 08/07(金) | 4,395 | 4,400 | 4,375 | 4,400 | 1,000 | 4,407.0 | 4,428.6 |
| 08/06(木) | 4,445 | 4,445 | 4,395 | 4,395 | 500 | 4,423.0 | 4,427.2 |
| 08/05(水) | 4,375 | 4,445 | 4,375 | 4,445 | 300 | 4,440.0 | 4,426.2 |
| 08/04(火) | 4,420 | 4,420 | 4,375 | 4,375 | 1,400 | 4,458.0 | 4,420.4 |
| 08/03(月) | 4,460 | 4,460 | 4,420 | 4,420 | 1,200 | 4,495.0 | 4,418.0 |
| 07/31(金) | 4,480 | 4,480 | 4,450 | 4,480 | 500 | 4,536.0 | 4,413.6 |
| 07/30(木) | 4,470 | 4,490 | 4,445 | 4,480 | 900 | 4,562.0 | 4,409.2 |
| 07/29(水) | 4,620 | 4,620 | 4,445 | 4,535 | 2,200 | 4,562.0 | 4,404.2 |
| 07/28(火) | 4,625 | 4,625 | 4,560 | 4,560 | 800 | 4,539.0 | 4,396.2 |
| 07/27(月) | 4,680 | 4,680 | 4,615 | 4,625 | 5,100 | 4,510.0 | 4,387.0 |
| 07/24(金) | 4,530 | 4,630 | 4,525 | 4,610 | 6,300 | 4,456.0 | 4,374.6 |
| 07/23(木) | 4,450 | 4,480 | 4,435 | 4,480 | 2,600 | 4,410.0 | 4,362.8 |
| 07/22(水) | 4,435 | 4,435 | 4,420 | 4,420 | 800 | 4,393.0 | 4,357.4 |
| 07/21(火) | 4,420 | 4,420 | 4,390 | 4,415 | 1,400 | 4,386.0 | 4,352.6 |
| 07/17(金) | 4,400 | 4,400 | 4,355 | 4,355 | 3,400 | 4,382.0 | 4,347.8 |
| 07/16(木) | 4,405 | 4,405 | 4,380 | 4,380 | 500 | 4,386.0 | 4,347.4 |
| 07/15(水) | 4,400 | 4,410 | 4,395 | 4,395 | 1,600 | 4,385.0 | 4,345.2 |
| 07/14(火) | 4,400 | 4,415 | 4,380 | 4,385 | 1,100 | 4,376.0 | 4,342.6 |
| 07/13(月) | 4,395 | 4,395 | 4,375 | 4,395 | 1,400 | 4,368.0 | 4,339.2 |
| 07/10(金) | 4,375 | 4,375 | 4,375 | 4,375 | 200 | 4,361.0 | 4,335.4 |
| 07/09(木) | 4,380 | 4,380 | 4,335 | 4,375 | 400 | 4,358.0 | 4,333.8 |
| 07/08(水) | 4,365 | 4,375 | 4,350 | 4,350 | 900 | 4,356.0 | 4,332.2 |
| 07/07(火) | 4,315 | 4,350 | 4,315 | 4,345 | 1,300 | 4,360.0 | 4,331.6 |
| 07/06(月) | 4,355 | 4,360 | 4,350 | 4,360 | 900 | 4,351.0 | 4,331.8 |
| 07/03(金) | 4,355 | 4,370 | 4,355 | 4,360 | 300 | 4,342.0 | 4,330.4 |
| 07/02(木) | 4,370 | 4,370 | 4,350 | 4,365 | 600 | 4,332.0 | 4,329.0 |
| 07/01(水) | 4,370 | 4,370 | 4,310 | 4,370 | 700 | 4,333.0 | 4,327.4 |
| 06/30(火) | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 4,330.0 | 4,326.6 |
| 06/29(月) | 4,380 | 4,380 | 4,310 | 4,315 | 700 | 4,337.0 | 4,328.8 |
| 06/26(金) | 4,350 | 4,350 | 4,310 | 4,310 | 2,400 | 4,340.0 | 4,330.2 |
| 06/25(木) | 4,425 | 4,425 | 4,370 | 4,370 | 1,700 | 4,341.0 | 4,332.2 |
| 06/24(水) | 4,360 | 4,360 | 4,355 | 4,355 | 1,300 | 4,330.0 | 4,331.4 |
| 06/23(火) | 4,350 | 4,355 | 4,335 | 4,335 | 1,900 | 4,328.0 | 4,331.6 |
| 06/22(月) | 4,335 | 4,350 | 4,330 | 4,330 | 2,000 | 4,321.0 | 4,332.8 |
| 06/19(金) | 4,245 | 4,350 | 4,245 | 4,315 | 2,100 | 4,314.0 | 4,331.8 |
| 06/18(木) | 4,350 | 4,355 | 4,315 | 4,315 | 1,500 | 4,320.0 | 4,333.0 |
| 06/17(水) | 4,325 | 4,350 | 4,325 | 4,345 | 1,700 | 4,322.0 | 4,333.8 |
| 06/16(火) | 4,335 | 4,335 | 4,295 | 4,300 | 3,800 | 4,319.0 | 4,334.2 |
| 06/15(月) | 4,300 | 4,350 | 4,295 | 4,295 | 1,900 | 4,319.0 | 4,336.2 |
| 06/12(金) | 4,300 | 4,345 | 4,290 | 4,345 | 600 | 4,320.0 | 4,339.0 |
| 06/11(木) | 4,260 | 4,340 | 4,260 | 4,325 | 800 | 4,318.0 | 4,341.2 |
| 06/10(水) | 4,300 | 4,330 | 4,300 | 4,330 | 600 | 4,320.0 | 4,343.2 |
| 06/09(火) | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 4,321.0 | 4,344.4 |
| 06/08(月) | 4,310 | 4,345 | 4,300 | 4,300 | 1,800 | 4,331.0 | 4,350.0 |
| 06/05(金) | 4,335 | 4,335 | 4,335 | 4,335 | 300 | 4,336.0 | 4,354.6 |
| 06/04(木) | 4,335 | 4,350 | 4,335 | 4,335 | 700 | 4,334.0 | 4,355.8 |
| 06/03(水) | 4,325 | 4,335 | 4,325 | 4,335 | 300 | 4,332.0 | 4,355.0 |
| 06/02(火) | 4,325 | 4,350 | 4,325 | 4,350 | 1,200 | 4,335.0 | 4,355.6 |
| 06/01(月) | 4,325 | 4,355 | 4,320 | 4,325 | 2,700 | 4,336.0 | 4,356.6 |
| 05/29(金) | 4,325 | 4,370 | 4,325 | 4,325 | 2,100 | 4,341.0 | 4,358.4 |
| 05/28(木) | 4,350 | 4,380 | 4,325 | 4,325 | 3,400 | 4,348.0 | 4,359.4 |
| 05/27(水) | 4,355 | 4,370 | 4,330 | 4,350 | 1,900 | 4,353.0 | 4,360.8 |
| 05/26(火) | 4,385 | 4,390 | 4,355 | 4,355 | 1,500 | 4,355.0 | 4,362.2 |
| 05/25(月) | 4,375 | 4,380 | 4,350 | 4,350 | 3,100 | 4,357.0 | 4,362.2 |
| 05/22(金) | 4,380 | 4,385 | 4,355 | 4,360 | 1,600 | 4,348.0 | 4,362.0 |
| 05/21(木) | 4,360 | 4,390 | 4,350 | 4,350 | 2,800 | 4,345.0 | 4,361.8 |
| 05/20(水) | 4,365 | 4,390 | 4,350 | 4,360 | 1,900 | 4,342.0 | 4,363.0 |
| 05/19(火) | 4,330 | 4,365 | 4,330 | 4,365 | 1,600 | 4,341.0 | 4,365.8 |
| 05/18(月) | 4,345 | 4,350 | 4,305 | 4,305 | 2,200 | 4,338.0 | 4,369.4 |
| 05/15(金) | 4,335 | 4,350 | 4,290 | 4,345 | 2,500 | 4,350.0 | 4,372.2 |
| 05/14(木) | 4,350 | 4,350 | 4,330 | 4,335 | 1,700 | 4,361.0 | 4,372.6 |
| 05/13(水) | 4,350 | 4,395 | 4,335 | 4,355 | 1,100 | 4,369.0 | 4,374.4 |
| 05/12(火) | 4,365 | 4,380 | 4,350 | 4,350 | 1,000 | 4,370.0 | 4,375.6 |
| 05/11(月) | 4,400 | 4,400 | 4,350 | 4,365 | 1,500 | 4,388.0 | 4,374.8 |
| 05/08(金) | 4,390 | 4,420 | 4,390 | 4,400 | 1,700 | 4,398.0 | 4,372.0 |
| 05/07(木) | 4,400 | 4,400 | 4,360 | 4,375 | 2,100 | 4,391.0 | 4,369.6 |
| 05/01(金) | 4,440 | 4,440 | 4,210 | 4,360 | 8,000 | 4,379.0 | 4,366.6 |
| 04/30(木) | 4,395 | 4,610 | 4,350 | 4,440 | 17,200 | 4,377.0 | 4,362.2 |
| 04/28(火) | 4,385 | 4,415 | 4,350 | 4,415 | 1,500 | 4,364.0 | 4,357.3 |
| 04/27(月) | 4,385 | 4,385 | 4,335 | 4,365 | 1,900 | 4,355.0 | 4,352.3 |
| 04/24(金) | 4,345 | 4,350 | 4,315 | 4,315 | 4,200 | 4,352.0 | 4,347.2 |
| 04/23(木) | 4,375 | 4,375 | 4,350 | 4,350 | 1,600 | 4,361.0 | 4,343.5 |
| 04/22(水) | 4,370 | 4,375 | 4,350 | 4,375 | 1,900 | 4,368.0 | 4,342.0 |
| 04/21(火) | 4,355 | 4,385 | 4,350 | 4,370 | 900 | 4,364.0 | 4,339.3 |
| 04/20(月) | 4,385 | 4,385 | 4,350 | 4,350 | 700 | 4,359.0 | 4,331.7 |
| 04/17(金) | 4,445 | 4,445 | 4,360 | 4,360 | 300 | 4,360.0 | 4,326.6 |
| 04/16(木) | 4,320 | 4,385 | 4,315 | 4,385 | 1,200 | 4,364.0 | 4,320.5 |
| 04/15(水) | 4,320 | 4,375 | 4,250 | 4,355 | 4,900 | 4,373.0 | 4,314.8 |
| 04/14(火) | 4,340 | 4,355 | 4,320 | 4,345 | 4,500 | 4,393.0 | 4,311.8 |
| 04/13(月) | 4,350 | 4,390 | 4,350 | 4,355 | 2,300 | 4,399.0 | 4,304.9 |
| 04/10(金) | 4,435 | 4,435 | 4,375 | 4,380 | 1,700 | 4,399.0 | 4,299.2 |
| 04/09(木) | 4,455 | 4,455 | 4,400 | 4,430 | 1,300 | 4,399.0 | 4,293.1 |
| 04/08(水) | 4,395 | 4,455 | 4,390 | 4,455 | 6,900 | 4,390.0 | 4,282.7 |
| 04/07(火) | 4,355 | 4,390 | 4,345 | 4,375 | 1,800 | 4,365.0 | 4,272.4 |
| 04/06(月) | 4,370 | 4,390 | 4,355 | 4,355 | 1,300 | 4,349.0 | 4,264.4 |
| 04/03(金) | 4,405 | 4,405 | 4,380 | 4,380 | 600 | 4,346.0 | 4,259.5 |
| 04/02(木) | 4,365 | 4,405 | 4,245 | 4,385 | 7,300 | 4,329.8 | 4,254.3 |
| 04/01(水) | 4,365 | 4,365 | 4,250 | 4,330 | 7,700 | 4,303.0 | 4,244.7 |
| 03/31(火) | 4,410 | 4,410 | 4,285 | 4,295 | 8,300 | 4,300.6 | 4,236.2 |
| 03/30(月) | 4,240 | 4,340 | 4,175 | 4,340 | 10,400 | 4,299.5 | 4,231.4 |
| 03/27(金) | 4,261 | 4,318 | 4,227 | 4,299 | 14,600 | 4,278.9 | 4,224.0 |
| 03/26(木) | 4,333 | 4,333 | 4,241 | 4,251 | 4,000 | 4,263.5 | 4,217.1 |
| 03/25(水) | 4,309 | 4,323 | 4,270 | 4,318 | 4,200 | 4,276.0 | 4,212.8 |
| 03/24(火) | 4,285 | 4,289 | 4,246 | 4,289 | 3,100 | 4,274.1 | 4,207.1 |
| 03/23(月) | 4,174 | 4,237 | 4,174 | 4,237 | 4,700 | 4,252.0 | 4,200.0 |
| 03/19(木) | 4,270 | 4,270 | 4,208 | 4,222 | 4,500 | 4,249.1 | 4,197.1 |
| 03/18(水) | 4,313 | 4,323 | 4,261 | 4,313 | 8,500 | 4,246.2 | 4,195.8 |
| 03/17(火) | 4,232 | 4,385 | 4,232 | 4,309 | 9,400 | 4,231.8 | 4,190.8 |
| 03/16(月) | 4,222 | 4,241 | 4,174 | 4,179 | 3,800 | 4,226.1 | 4,183.9 |
| 03/13(金) | 4,184 | 4,318 | 4,174 | 4,222 | 2,700 | 4,225.1 | 4,183.7 |
| 03/12(木) | 4,261 | 4,261 | 4,208 | 4,208 | 2,800 | 4,223.2 | 4,184.0 |
| 03/11(水) | 4,232 | 4,275 | 4,232 | 4,241 | 2,100 | 4,227.0 | 4,189.6 |
| 03/10(火) | 4,241 | 4,299 | 4,241 | 4,280 | 3,600 | 4,212.6 | 4,190.8 |
| 03/09(月) | 4,169 | 4,193 | 4,126 | 4,174 | 11,400 | 4,196.3 | 4,187.7 |
| 03/06(金) | 4,189 | 4,241 | 4,179 | 4,213 | 4,700 | 4,196.3 | 4,208.8 |
| 03/05(木) | 4,237 | 4,275 | 4,222 | 4,227 | 5,700 | 4,200.2 | 4,230.5 |
| 03/04(水) | 4,174 | 4,189 | 4,126 | 4,169 | 10,000 | 4,205.0 | 4,246.2 |
| 03/03(火) | 4,203 | 4,203 | 4,174 | 4,198 | 4,200 | 4,200.2 | 4,265.0 |
| 03/02(月) | 4,232 | 4,232 | 4,174 | 4,174 | 7,500 | 4,183.9 | 4,285.8 |
| 02/27(金) | 4,241 | 4,304 | 4,222 | 4,232 | 8,200 | 4,183.9 | 4,307.1 |
| 02/26(木) | 4,179 | 4,309 | 4,174 | 4,251 | 5,900 | 4,168.5 | 4,324.9 |
| 02/25(水) | 4,126 | 4,174 | 4,126 | 4,145 | 5,900 | 4,143.5 | 4,346.8 |
| 02/24(火) | 4,174 | 4,184 | 4,097 | 4,117 | 9,400 | 4,143.5 | 4,376.3 |
| 02/20(金) | 4,155 | 4,174 | 4,117 | 4,174 | 6,100 | 4,155.1 | 4,407.1 |
| 02/19(木) | 4,174 | 4,174 | 4,131 | 4,155 | 6,200 | 4,142.6 | 4,438.5 |
| 02/18(水) | 4,189 | 4,189 | 4,112 | 4,126 | 9,800 | 4,144.5 | 4,468.5 |
| 02/17(火) | 4,179 | 4,179 | 4,131 | 4,145 | 8,200 | 4,157.0 | 4,501.5 |
| 02/16(月) | 4,179 | 4,189 | 4,088 | 4,174 | 17,900 | 4,165.6 | 4,532.6 |
| 02/13(金) | 4,165 | 4,169 | 4,093 | 4,112 | 12,400 | 4,157.9 | 4,563.7 |
| 02/12(木) | 4,222 | 4,222 | 4,141 | 4,165 | 9,200 | 4,170.4 | 4,598.4 |
| 02/10(火) | 4,193 | 4,299 | 4,174 | 4,189 | 10,500 | 4,183.9 | 4,632.2 |
| 02/09(月) | 4,203 | 4,217 | 4,160 | 4,189 | 14,500 | 4,215.5 | 4,666.1 |
| 02/06(金) | 4,174 | 4,174 | 4,040 | 4,136 | 33,100 | 4,231.8 | - |
| 02/05(木) | 4,237 | 4,237 | 4,150 | 4,174 | 12,300 | 4,245.3 | - |
| 02/04(水) | 4,347 | 4,347 | 4,160 | 4,232 | 17,100 | 4,350.8 | - |
| 02/03(火) | 4,323 | 4,366 | 4,280 | 4,347 | 9,600 | 4,455.4 | - |
| 02/02(月) | 4,227 | 4,294 | 4,155 | 4,270 | 32,400 | 4,510.1 | - |
| 01/30(金) | 4,707 | 4,865 | 4,030 | 4,203 | 98,100 | 4,584.0 | - |
| 01/29(木) | 4,764 | 4,764 | 4,649 | 4,702 | 11,500 | 4,686.7 | - |
| 01/28(水) | 4,620 | 4,755 | 4,592 | 4,755 | 8,600 | 4,687.6 | - |
| 01/27(火) | 4,620 | 4,640 | 4,568 | 4,620 | 8,400 | 4,672.3 | - |
| 01/26(月) | 4,678 | 4,683 | 4,616 | 4,640 | 11,800 | 4,707.8 | - |
| 01/23(金) | 4,707 | 4,716 | 4,659 | 4,716 | 8,600 | 4,756.7 | - |
| 01/22(木) | 4,697 | 4,707 | 4,678 | 4,707 | 4,800 | 4,790.3 | - |
| 01/21(水) | 4,721 | 4,764 | 4,668 | 4,678 | 13,900 | 4,841.2 | - |
| 01/20(火) | 4,865 | 4,875 | 4,764 | 4,798 | 10,600 | 4,886.3 | - |
| 01/19(月) | 4,875 | 4,904 | 4,875 | 4,884 | 4,300 | 4,917.0 | - |
| 01/16(金) | 4,952 | 4,952 | 4,884 | 4,884 | 4,600 | 4,924.7 | - |
| 01/15(木) | 4,952 | 4,961 | 4,904 | 4,961 | 3,300 | 4,938.1 | - |
| 01/14(水) | 4,952 | 4,952 | 4,884 | 4,904 | 4,200 | 4,941.9 | - |
| 01/13(火) | 4,961 | 4,990 | 4,932 | 4,952 | 4,900 | 4,963.0 | - |
| 01/09(金) | 4,952 | 4,952 | 4,827 | 4,923 | 5,200 | 4,980.3 | - |
| 01/08(木) | 4,980 | 4,980 | 4,932 | 4,952 | 2,800 | - | - |
| 01/07(水) | 5,009 | 5,009 | 4,961 | 4,980 | 6,300 | - | - |
| 01/06(火) | 5,047 | 5,047 | 5,009 | 5,009 | 2,600 | - | - |
| 01/05(月) | 5,009 | 5,105 | 5,009 | 5,038 | 4,000 | - | - |
