?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 4,270 | 4,270 | 4,270 | 4,270 | 800 | 4,276.0 | 4,233.8 |
| 08/13(木) | 4,300 | 4,300 | 4,250 | 4,270 | 300 | 4,268.0 | 4,231.0 |
| 08/12(水) | 4,250 | 4,300 | 4,245 | 4,300 | 1,200 | 4,257.0 | 4,228.2 |
| 08/10(月) | 4,250 | 4,290 | 4,220 | 4,290 | 1,700 | 4,239.0 | 4,223.4 |
| 08/07(金) | 4,270 | 4,270 | 4,220 | 4,250 | 1,700 | 4,220.0 | 4,219.2 |
| 08/06(木) | 4,260 | 4,300 | 4,225 | 4,230 | 1,400 | 4,211.0 | 4,214.2 |
| 08/05(水) | 4,220 | 4,220 | 4,200 | 4,215 | 1,300 | 4,205.0 | 4,212.0 |
| 08/04(火) | 4,200 | 4,210 | 4,190 | 4,210 | 1,400 | 4,208.0 | 4,207.6 |
| 08/03(月) | 4,200 | 4,200 | 4,190 | 4,195 | 1,000 | 4,212.0 | 4,203.2 |
| 07/31(金) | 4,240 | 4,240 | 4,205 | 4,205 | 700 | 4,218.0 | 4,199.8 |
| 07/29(水) | 4,250 | 4,250 | 4,190 | 4,200 | 1,000 | 4,230.0 | 4,197.2 |
| 07/28(火) | 4,225 | 4,250 | 4,210 | 4,230 | 1,600 | 4,249.0 | 4,197.0 |
| 07/27(月) | 4,255 | 4,275 | 4,230 | 4,230 | 800 | 4,255.0 | 4,198.6 |
| 07/24(金) | 4,230 | 4,295 | 4,205 | 4,225 | 1,500 | 4,264.0 | 4,198.0 |
| 07/23(木) | 4,295 | 4,295 | 4,265 | 4,265 | 300 | 4,269.0 | 4,200.4 |
| 07/22(水) | 4,260 | 4,295 | 4,260 | 4,295 | 200 | 4,265.0 | 4,198.0 |
| 07/21(火) | 4,290 | 4,290 | 4,230 | 4,260 | 500 | 4,239.0 | 4,195.0 |
| 07/17(金) | 4,300 | 4,300 | 4,250 | 4,275 | 600 | 4,221.0 | 4,190.6 |
| 07/16(木) | 4,250 | 4,250 | 4,250 | 4,250 | 700 | 4,199.0 | 4,186.0 |
| 07/15(水) | 4,245 | 4,245 | 4,245 | 4,245 | 600 | 4,193.0 | 4,179.2 |
| 07/14(火) | 4,165 | 4,165 | 4,165 | 4,165 | 500 | 4,187.0 | 4,177.0 |
| 07/10(金) | 4,305 | 4,305 | 4,170 | 4,170 | 2,900 | 4,194.0 | 4,173.2 |
| 07/09(木) | 4,220 | 4,220 | 4,165 | 4,165 | 500 | 4,200.0 | 4,168.8 |
| 07/08(水) | 4,265 | 4,265 | 4,175 | 4,220 | 1,400 | 4,203.0 | 4,163.4 |
| 07/07(火) | 4,245 | 4,245 | 4,200 | 4,215 | 900 | 4,196.0 | 4,157.0 |
| 07/06(月) | 4,205 | 4,230 | 4,200 | 4,200 | 1,100 | 4,178.0 | 4,150.2 |
| 07/03(金) | 4,200 | 4,200 | 4,180 | 4,200 | 800 | 4,173.0 | 4,144.8 |
| 07/02(木) | 4,240 | 4,255 | 4,150 | 4,180 | 900 | 4,154.0 | 4,140.0 |
| 07/01(水) | 4,185 | 4,255 | 4,185 | 4,185 | 900 | 4,138.0 | 4,133.0 |
| 06/30(火) | 4,155 | 4,195 | 4,125 | 4,125 | 600 | 4,123.0 | 4,126.2 |
| 06/29(月) | 4,150 | 4,175 | 4,150 | 4,175 | 400 | 4,126.0 | 4,123.4 |
| 06/26(金) | 4,105 | 4,110 | 4,105 | 4,105 | 300 | 4,130.0 | 4,117.6 |
| 06/25(木) | 4,105 | 4,105 | 4,100 | 4,100 | 200 | 4,163.0 | 4,114.6 |
| 06/24(水) | 4,100 | 4,110 | 4,100 | 4,110 | 200 | 4,186.0 | 4,110.6 |
| 06/23(火) | 4,155 | 4,155 | 4,140 | 4,140 | 200 | 4,221.0 | 4,107.6 |
| 06/22(月) | 4,200 | 4,200 | 4,195 | 4,195 | 600 | 4,234.0 | 4,107.4 |
| 06/19(金) | 4,200 | 4,270 | 4,200 | 4,270 | 300 | 4,239.0 | 4,105.6 |
| 06/18(木) | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215.0 | 4,102.0 |
| 06/15(月) | 4,300 | 4,300 | 4,225 | 4,285 | 400 | 4,204.0 | 4,101.2 |
| 06/12(金) | 4,340 | 4,340 | 4,205 | 4,205 | 300 | 4,163.0 | 4,098.6 |
| 06/11(木) | 4,220 | 4,220 | 4,220 | 4,220 | 400 | 4,160.0 | 4,098.4 |
| 06/10(水) | 4,155 | 4,155 | 4,150 | 4,150 | 1,200 | 4,130.0 | 4,097.0 |
| 06/09(火) | 4,150 | 4,160 | 4,150 | 4,160 | 900 | 4,112.0 | 4,103.2 |
| 06/08(月) | 4,145 | 4,145 | 4,080 | 4,080 | 800 | 4,086.0 | 4,104.8 |
| 06/05(金) | 4,140 | 4,190 | 4,140 | 4,190 | 800 | 4,082.0 | 4,110.0 |
| 06/04(木) | 4,075 | 4,100 | 4,070 | 4,070 | 600 | 4,053.0 | 4,113.2 |
| 06/03(水) | 4,075 | 4,125 | 4,060 | 4,060 | 1,000 | 4,052.0 | 4,121.6 |
| 06/02(火) | 4,060 | 4,070 | 3,995 | 4,030 | 1,700 | 4,056.0 | 4,130.4 |
| 06/01(月) | 4,115 | 4,115 | 4,060 | 4,060 | 500 | 4,051.0 | 4,142.0 |
| 05/29(金) | 4,100 | 4,100 | 4,035 | 4,045 | 300 | 4,042.0 | 4,152.2 |
| 05/28(木) | 4,050 | 4,120 | 4,050 | 4,065 | 600 | 4,044.0 | 4,162.2 |
| 05/27(水) | 4,015 | 4,080 | 4,015 | 4,080 | 300 | 4,037.0 | 4,181.6 |
| 05/26(火) | 4,045 | 4,045 | 4,005 | 4,005 | 500 | 4,027.0 | 4,197.8 |
| 05/25(月) | 4,055 | 4,055 | 4,000 | 4,015 | 3,000 | 4,026.0 | 4,218.0 |
| 05/22(金) | 4,040 | 4,055 | 4,040 | 4,055 | 200 | 4,030.0 | 4,236.8 |
| 05/21(木) | 4,030 | 4,030 | 4,030 | 4,030 | 0 | 4,046.0 | 4,255.0 |
| 05/20(水) | 4,000 | 4,070 | 4,000 | 4,030 | 600 | 4,070.0 | 4,278.8 |
| 05/19(火) | 4,000 | 4,035 | 4,000 | 4,000 | 3,400 | 4,100.0 | 4,305.6 |
| 05/18(月) | 4,135 | 4,155 | 4,030 | 4,035 | 900 | 4,139.0 | 4,332.4 |
| 05/15(金) | 4,145 | 4,145 | 4,135 | 4,135 | 1,000 | 4,176.0 | 4,356.2 |
| 05/14(木) | 4,185 | 4,190 | 4,150 | 4,150 | 900 | 4,189.0 | 4,380.4 |
| 05/13(水) | 4,245 | 4,245 | 4,180 | 4,180 | 600 | 4,196.0 | 4,409.0 |
| 05/12(火) | 4,255 | 4,270 | 4,195 | 4,195 | 800 | 4,221.0 | 4,436.6 |
| 05/11(月) | 4,340 | 4,340 | 4,200 | 4,220 | 1,700 | 4,222.0 | 4,460.2 |
| 05/08(金) | 4,265 | 4,265 | 4,160 | 4,200 | 2,000 | 4,220.0 | 4,485.8 |
| 05/07(木) | 4,310 | 4,600 | 4,185 | 4,185 | 11,400 | 4,234.0 | 4,513.8 |
| 05/01(金) | 4,215 | 4,305 | 4,215 | 4,305 | 300 | 4,253.0 | 4,555.4 |
| 04/30(木) | 4,210 | 4,210 | 4,200 | 4,200 | 700 | 4,248.0 | 4,587.4 |
| 04/28(火) | 4,270 | 4,270 | 4,210 | 4,210 | 1,800 | 4,272.0 | 4,621.3 |
| 04/27(月) | 4,275 | 4,275 | 4,250 | 4,270 | 1,200 | 4,293.0 | 4,647.4 |
| 04/24(金) | 4,350 | 4,350 | 4,280 | 4,280 | 1,300 | 4,298.0 | 4,667.0 |
| 04/23(木) | 4,320 | 4,320 | 4,245 | 4,280 | 1,900 | 4,352.0 | 4,682.0 |
| 04/22(水) | 4,330 | 4,375 | 4,320 | 4,320 | 1,200 | 4,393.0 | 4,696.6 |
| 04/21(火) | 4,300 | 4,340 | 4,300 | 4,315 | 1,300 | 4,431.0 | 4,705.6 |
| 04/20(月) | 4,345 | 4,415 | 4,290 | 4,295 | 8,400 | 4,465.0 | 4,715.7 |
| 04/17(金) | 4,485 | 4,550 | 4,485 | 4,550 | 300 | 4,508.0 | 4,723.7 |
| 04/16(木) | 4,500 | 4,510 | 4,485 | 4,485 | 700 | 4,523.0 | 4,725.5 |
| 04/15(水) | 4,525 | 4,575 | 4,510 | 4,510 | 400 | 4,566.0 | 4,729.7 |
| 04/14(火) | 4,510 | 4,525 | 4,485 | 4,485 | 1,100 | 4,598.0 | 4,731.6 |
| 04/13(月) | 4,620 | 4,630 | 4,500 | 4,510 | 4,000 | 4,627.0 | 4,732.2 |
| 04/10(金) | 4,680 | 4,680 | 4,625 | 4,625 | 1,500 | 4,673.0 | 4,732.1 |
| 04/09(木) | 4,670 | 4,700 | 4,670 | 4,700 | 1,100 | 4,721.0 | 4,728.1 |
| 04/08(水) | 4,650 | 4,670 | 4,630 | 4,670 | 2,100 | 4,755.0 | 4,717.2 |
| 04/07(火) | 4,810 | 4,810 | 4,620 | 4,630 | 2,500 | 4,778.0 | 4,710.2 |
| 04/06(月) | 4,865 | 4,865 | 4,740 | 4,740 | 2,700 | 4,824.0 | 4,707.1 |
| 04/03(金) | 4,940 | 4,940 | 4,865 | 4,865 | 1,700 | 4,856.0 | 4,699.9 |
| 04/02(木) | 4,765 | 4,870 | 4,745 | 4,870 | 2,200 | 4,928.0 | 4,686.7 |
| 04/01(水) | 4,930 | 4,930 | 4,780 | 4,785 | 3,400 | 4,975.2 | 4,673.6 |
| 03/31(火) | 4,895 | 4,965 | 4,860 | 4,860 | 2,800 | 5,027.5 | 4,662.8 |
| 03/30(月) | 5,000 | 5,490 | 4,665 | 4,900 | 26,300 | 5,028.1 | 4,651.6 |
| 03/27(金) | 5,175 | 5,245 | 5,086 | 5,225 | 6,100 | 4,999.9 | 4,639.4 |
| 03/26(木) | 5,136 | 5,156 | 4,997 | 5,106 | 4,100 | 4,885.9 | 4,614.3 |
| 03/25(水) | 4,933 | 5,156 | 4,928 | 5,047 | 11,900 | 4,793.7 | 4,592.5 |
| 03/24(火) | 4,828 | 5,106 | 4,828 | 4,863 | 14,200 | 4,693.6 | 4,569.1 |
| 03/23(月) | 4,709 | 5,334 | 4,605 | 4,759 | 527,700 | 4,634.1 | 4,554.8 |
| 03/19(木) | 4,645 | 4,655 | 4,586 | 4,655 | 2,500 | 4,581.5 | 4,544.7 |
| 03/18(水) | 4,546 | 4,799 | 4,546 | 4,645 | 1,900 | 4,569.7 | 4,542.3 |
| 03/17(火) | 4,566 | 4,635 | 4,511 | 4,546 | 5,500 | 4,558.7 | 4,540.1 |
| 03/16(月) | 4,496 | 4,947 | 4,471 | 4,566 | 167,300 | 4,560.7 | 4,540.1 |
| 03/13(金) | 4,640 | 4,640 | 4,496 | 4,496 | 900 | 4,547.8 | 4,534.4 |
| 03/12(木) | 4,590 | 4,620 | 4,551 | 4,595 | 2,300 | 4,549.8 | 4,531.4 |
| 03/11(水) | 4,561 | 4,645 | 4,561 | 4,590 | 1,000 | 4,535.9 | 4,522.5 |
| 03/10(火) | 4,556 | 4,620 | 4,556 | 4,556 | 1,700 | 4,503.2 | 4,513.7 |
| 03/09(月) | 4,561 | 4,561 | 4,501 | 4,501 | 1,900 | 4,491.3 | 4,506.6 |
| 03/06(金) | 4,546 | 4,546 | 4,506 | 4,506 | 1,200 | 4,501.2 | 4,503.8 |
| 03/05(木) | 4,511 | 4,551 | 4,511 | 4,526 | 1,200 | 4,512.1 | 4,498.1 |
| 03/04(水) | 4,467 | 4,467 | 4,412 | 4,427 | 3,900 | 4,514.1 | 4,496.1 |
| 03/03(火) | 4,551 | 4,551 | 4,467 | 4,496 | 2,900 | 4,536.9 | 4,500.0 |
| 03/02(月) | 4,531 | 4,561 | 4,521 | 4,551 | 1,200 | 4,540.9 | 4,503.2 |
| 02/27(金) | 4,531 | 4,561 | 4,531 | 4,561 | 1,600 | 4,546.8 | 4,503.0 |
| 02/26(木) | 4,541 | 4,541 | 4,531 | 4,536 | 600 | 4,553.8 | 4,499.1 |
| 02/25(水) | 4,516 | 4,541 | 4,516 | 4,541 | 800 | 4,565.7 | 4,497.3 |
| 02/24(火) | 4,516 | 4,516 | 4,496 | 4,516 | 1,800 | 4,569.6 | 4,494.1 |
| 02/20(金) | 4,605 | 4,605 | 4,571 | 4,581 | 1,200 | 4,558.7 | 4,491.1 |
| 02/19(木) | 4,595 | 4,630 | 4,590 | 4,595 | 800 | 4,543.9 | 4,482.0 |
| 02/18(水) | 4,600 | 4,610 | 4,561 | 4,595 | 800 | 4,526.0 | 4,472.3 |
| 02/17(火) | 4,462 | 4,561 | 4,462 | 4,561 | 600 | 4,526.0 | 4,463.4 |
| 02/16(月) | 4,506 | 4,506 | 4,462 | 4,462 | 700 | 4,532.0 | 4,453.3 |
| 02/13(金) | 4,486 | 4,506 | 4,486 | 4,506 | 300 | 4,548.8 | 4,449.5 |
| 02/12(木) | 4,595 | 4,625 | 4,506 | 4,506 | 400 | 4,532.0 | 4,442.5 |
| 02/10(火) | 4,635 | 4,635 | 4,595 | 4,595 | 1,500 | 4,515.1 | 4,434.8 |
| 02/09(月) | 4,571 | 4,605 | 4,521 | 4,590 | 1,300 | 4,470.5 | 4,419.7 |
| 02/06(金) | 4,506 | 4,546 | 4,506 | 4,546 | 1,100 | 4,426.9 | - |
| 02/05(木) | 4,471 | 4,496 | 4,422 | 4,422 | 1,400 | 4,393.2 | - |
| 02/04(水) | 4,387 | 4,422 | 4,382 | 4,422 | 400 | 4,395.2 | - |
| 02/03(火) | 4,372 | 4,412 | 4,362 | 4,372 | 2,300 | 4,383.3 | - |
| 02/02(月) | 4,397 | 4,422 | 4,372 | 4,372 | 1,300 | 4,404.1 | - |
| 01/30(金) | 4,387 | 4,392 | 4,377 | 4,377 | 900 | 4,434.8 | - |
| 01/29(木) | 4,432 | 4,432 | 4,432 | 4,432 | 200 | 4,474.5 | - |
| 01/28(水) | 4,476 | 4,476 | 4,362 | 4,362 | 2,100 | 4,497.3 | - |
| 01/27(火) | 4,526 | 4,526 | 4,476 | 4,476 | 900 | 4,517.1 | - |
| 01/26(月) | 4,551 | 4,571 | 4,471 | 4,526 | 3,000 | 4,520.1 | - |
| 01/23(金) | 4,546 | 4,744 | 4,516 | 4,576 | 7,400 | 4,507.2 | - |
| 01/22(木) | 4,506 | 4,546 | 4,491 | 4,546 | 1,400 | 4,480.4 | - |
| 01/21(水) | 4,452 | 4,541 | 4,452 | 4,462 | 1,300 | 4,441.7 | - |
| 01/20(火) | 4,462 | 4,491 | 4,462 | 4,491 | 1,900 | 4,419.9 | - |
| 01/19(月) | 4,437 | 4,462 | 4,417 | 4,462 | 2,400 | 4,396.1 | - |
| 01/16(金) | 4,407 | 4,442 | 4,343 | 4,442 | 900 | 4,365.4 | - |
| 01/15(木) | 4,353 | 4,372 | 4,338 | 4,353 | 900 | 4,350.5 | - |
| 01/14(水) | 4,313 | 4,353 | 4,313 | 4,353 | 1,000 | 4,346.6 | - |
| 01/13(火) | 4,318 | 4,457 | 4,318 | 4,372 | 2,300 | 4,338.6 | - |
| 01/09(金) | 4,333 | 4,343 | 4,303 | 4,308 | 1,300 | 4,307.9 | - |
| 01/08(木) | 4,348 | 4,372 | 4,333 | 4,367 | 1,100 | - | - |
| 01/07(水) | 4,333 | 4,442 | 4,333 | 4,333 | 1,800 | - | - |
| 01/06(火) | 4,229 | 4,313 | 4,229 | 4,313 | 2,600 | - | - |
| 01/05(月) | 4,199 | 4,248 | 4,189 | 4,219 | 1,300 | - | - |
