?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 3,450 | 3,490 | 3,435 | 3,450 | 9,800 | 3,474.0 | 3,453.8 |
| 08/13(木) | 3,465 | 3,540 | 3,465 | 3,520 | 6,200 | 3,474.0 | 3,454.6 |
| 08/12(水) | 3,490 | 3,500 | 3,490 | 3,490 | 700 | 3,454.0 | 3,451.4 |
| 08/10(月) | 3,445 | 3,470 | 3,445 | 3,470 | 5,000 | 3,437.0 | 3,448.4 |
| 08/07(金) | 3,430 | 3,450 | 3,430 | 3,440 | 1,700 | 3,424.0 | 3,447.8 |
| 08/06(木) | 3,420 | 3,465 | 3,420 | 3,450 | 4,000 | 3,423.0 | 3,447.6 |
| 08/05(水) | 3,400 | 3,445 | 3,395 | 3,420 | 4,300 | 3,429.0 | 3,445.8 |
| 08/04(火) | 3,415 | 3,415 | 3,405 | 3,405 | 1,000 | 3,434.0 | 3,447.0 |
| 08/03(月) | 3,435 | 3,435 | 3,405 | 3,405 | 3,100 | 3,440.0 | 3,449.4 |
| 07/31(金) | 3,445 | 3,445 | 3,430 | 3,435 | 800 | 3,453.0 | 3,453.2 |
| 07/30(木) | 3,430 | 3,505 | 3,420 | 3,480 | 2,600 | 3,450.0 | 3,459.2 |
| 07/29(水) | 3,470 | 3,480 | 3,430 | 3,445 | 3,400 | 3,437.0 | 3,462.4 |
| 07/28(火) | 3,460 | 3,525 | 3,435 | 3,435 | 1,700 | 3,435.0 | 3,468.6 |
| 07/27(月) | 3,470 | 3,500 | 3,460 | 3,470 | 4,100 | 3,443.0 | 3,473.2 |
| 07/24(金) | 3,415 | 3,450 | 3,415 | 3,420 | 700 | 3,432.0 | 3,476.2 |
| 07/23(木) | 3,435 | 3,435 | 3,415 | 3,415 | 900 | 3,437.0 | 3,480.8 |
| 07/22(水) | 3,430 | 3,455 | 3,430 | 3,435 | 1,400 | 3,447.0 | 3,486.4 |
| 07/21(火) | 3,410 | 3,480 | 3,405 | 3,475 | 3,300 | 3,466.0 | 3,490.8 |
| 07/17(金) | 3,445 | 3,445 | 3,410 | 3,415 | 1,100 | 3,470.0 | 3,493.8 |
| 07/16(木) | 3,475 | 3,485 | 3,425 | 3,445 | 1,500 | 3,477.0 | 3,499.0 |
| 07/15(水) | 3,515 | 3,515 | 3,465 | 3,465 | 2,300 | 3,485.0 | 3,501.2 |
| 07/14(火) | 3,500 | 3,530 | 3,465 | 3,530 | 2,800 | 3,486.0 | 3,501.8 |
| 07/13(月) | 3,475 | 3,500 | 3,450 | 3,495 | 1,200 | 3,468.0 | 3,500.4 |
| 07/10(金) | 3,485 | 3,485 | 3,450 | 3,450 | 1,200 | 3,452.0 | 3,498.8 |
| 07/09(木) | 3,480 | 3,485 | 3,450 | 3,485 | 1,300 | 3,453.0 | 3,500.8 |
| 07/08(水) | 3,440 | 3,470 | 3,440 | 3,470 | 800 | 3,443.0 | 3,498.8 |
| 07/07(火) | 3,430 | 3,440 | 3,430 | 3,440 | 1,800 | 3,430.0 | 3,498.2 |
| 07/06(月) | 3,455 | 3,485 | 3,415 | 3,415 | 1,800 | 3,432.0 | 3,503.6 |
| 07/03(金) | 3,435 | 3,455 | 3,435 | 3,455 | 1,000 | 3,442.0 | 3,508.8 |
| 07/02(木) | 3,405 | 3,440 | 3,355 | 3,435 | 3,800 | 3,451.0 | 3,514.0 |
| 07/01(水) | 3,450 | 3,455 | 3,365 | 3,405 | 3,200 | 3,481.0 | 3,517.2 |
| 06/30(火) | 3,465 | 3,470 | 3,410 | 3,450 | 3,400 | 3,512.0 | 3,523.2 |
| 06/29(月) | 3,450 | 3,465 | 3,440 | 3,465 | 4,300 | 3,542.0 | 3,526.0 |
| 06/26(金) | 3,585 | 3,585 | 3,500 | 3,500 | 6,400 | 3,559.0 | 3,527.4 |
| 06/25(木) | 3,560 | 3,600 | 3,555 | 3,585 | 2,700 | 3,568.0 | 3,530.4 |
| 06/24(水) | 3,580 | 3,605 | 3,560 | 3,560 | 2,000 | 3,558.0 | 3,531.8 |
| 06/23(火) | 3,550 | 3,615 | 3,550 | 3,600 | 2,500 | 3,557.0 | 3,532.0 |
| 06/22(月) | 3,575 | 3,575 | 3,545 | 3,550 | 1,000 | 3,546.0 | 3,529.6 |
| 06/19(金) | 3,540 | 3,570 | 3,540 | 3,545 | 800 | 3,546.0 | 3,527.6 |
| 06/18(木) | 3,565 | 3,575 | 3,525 | 3,535 | 3,400 | 3,546.0 | 3,524.6 |
| 06/17(水) | 3,550 | 3,565 | 3,505 | 3,555 | 3,900 | 3,539.0 | 3,521.2 |
| 06/16(火) | 3,540 | 3,545 | 3,540 | 3,545 | 300 | 3,524.0 | 3,515.4 |
| 06/15(月) | 3,555 | 3,555 | 3,515 | 3,550 | 2,100 | 3,514.0 | 3,511.8 |
| 06/12(金) | 3,500 | 3,545 | 3,500 | 3,545 | 1,600 | 3,495.0 | 3,507.4 |
| 06/11(木) | 3,490 | 3,500 | 3,470 | 3,500 | 1,100 | 3,486.0 | 3,501.4 |
| 06/10(水) | 3,470 | 3,500 | 3,470 | 3,480 | 1,600 | 3,473.0 | 3,497.0 |
| 06/09(火) | 3,500 | 3,500 | 3,460 | 3,495 | 600 | 3,468.0 | 3,493.6 |
| 06/08(月) | 3,500 | 3,500 | 3,455 | 3,455 | 1,600 | 3,484.0 | 3,489.6 |
| 06/05(金) | 3,455 | 3,505 | 3,455 | 3,500 | 1,800 | 3,502.0 | 3,487.4 |
| 06/04(木) | 3,525 | 3,525 | 3,400 | 3,435 | 3,800 | 3,519.0 | 3,483.6 |
| 06/03(水) | 3,575 | 3,590 | 3,455 | 3,455 | 5,900 | 3,535.0 | 3,481.8 |
| 06/02(火) | 3,600 | 3,600 | 3,575 | 3,575 | 900 | 3,555.0 | 3,479.2 |
| 06/01(月) | 3,595 | 3,600 | 3,545 | 3,545 | 1,200 | 3,544.0 | 3,472.4 |
| 05/29(金) | 3,535 | 3,585 | 3,535 | 3,585 | 800 | 3,535.0 | 3,466.4 |
| 05/28(木) | 3,555 | 3,560 | 3,515 | 3,515 | 600 | 3,533.0 | 3,459.4 |
| 05/27(水) | 3,590 | 3,590 | 3,510 | 3,555 | 1,300 | 3,554.0 | 3,456.4 |
| 05/26(火) | 3,480 | 3,545 | 3,480 | 3,520 | 1,700 | 3,556.0 | 3,452.4 |
| 05/25(月) | 3,580 | 3,600 | 3,490 | 3,500 | 5,900 | 3,560.0 | 3,450.0 |
| 05/22(金) | 3,685 | 3,685 | 3,570 | 3,575 | 6,100 | 3,560.0 | 3,447.2 |
| 05/21(木) | 3,585 | 3,635 | 3,585 | 3,620 | 4,100 | 3,539.0 | 3,442.2 |
| 05/20(水) | 3,530 | 3,595 | 3,530 | 3,565 | 1,500 | 3,505.0 | 3,435.6 |
| 05/19(火) | 3,500 | 3,570 | 3,500 | 3,540 | 4,000 | 3,474.0 | 3,432.2 |
| 05/18(月) | 3,495 | 3,525 | 3,475 | 3,500 | 5,700 | 3,457.0 | 3,429.8 |
| 05/15(金) | 3,490 | 3,490 | 3,450 | 3,470 | 2,300 | 3,445.0 | 3,428.8 |
| 05/14(木) | 3,410 | 3,465 | 3,410 | 3,450 | 5,900 | 3,430.0 | 3,429.2 |
| 05/13(水) | 3,440 | 3,585 | 3,405 | 3,410 | 9,800 | 3,418.0 | 3,429.6 |
| 05/12(火) | 3,470 | 3,470 | 3,400 | 3,455 | 3,400 | 3,415.0 | 3,430.0 |
| 05/11(月) | 3,395 | 3,450 | 3,390 | 3,440 | 5,000 | 3,403.0 | 3,429.8 |
| 05/08(金) | 3,395 | 3,425 | 3,395 | 3,395 | 2,600 | 3,395.0 | 3,428.2 |
| 05/07(木) | 3,425 | 3,425 | 3,390 | 3,390 | 3,500 | 3,397.0 | 3,428.0 |
| 05/01(金) | 3,395 | 3,395 | 3,380 | 3,395 | 1,100 | 3,397.0 | 3,431.6 |
| 04/30(木) | 3,425 | 3,425 | 3,385 | 3,395 | 1,600 | 3,396.0 | 3,435.0 |
| 04/28(火) | 3,415 | 3,425 | 3,400 | 3,400 | 5,400 | 3,398.0 | 3,440.8 |
| 04/27(月) | 3,415 | 3,420 | 3,395 | 3,405 | 2,700 | 3,397.0 | 3,447.8 |
| 04/24(金) | 3,390 | 3,425 | 3,390 | 3,390 | 1,000 | 3,398.0 | 3,449.8 |
| 04/23(木) | 3,405 | 3,440 | 3,390 | 3,390 | 1,200 | 3,408.0 | 3,457.6 |
| 04/22(水) | 3,415 | 3,450 | 3,405 | 3,405 | 900 | 3,421.0 | 3,469.2 |
| 04/21(火) | 3,400 | 3,455 | 3,395 | 3,395 | 5,400 | 3,432.0 | 3,477.6 |
| 04/20(月) | 3,460 | 3,470 | 3,400 | 3,410 | 2,300 | 3,439.0 | 3,488.2 |
| 04/17(金) | 3,400 | 3,470 | 3,400 | 3,440 | 4,300 | 3,447.0 | 3,499.6 |
| 04/16(木) | 3,455 | 3,455 | 3,445 | 3,455 | 1,100 | 3,450.0 | 3,507.8 |
| 04/15(水) | 3,490 | 3,490 | 3,400 | 3,460 | 5,700 | 3,455.0 | 3,514.0 |
| 04/14(火) | 3,430 | 3,440 | 3,400 | 3,430 | 5,200 | 3,459.0 | 3,520.6 |
| 04/13(月) | 3,450 | 3,485 | 3,440 | 3,450 | 2,700 | 3,468.0 | 3,525.8 |
| 04/10(金) | 3,505 | 3,515 | 3,455 | 3,455 | 2,700 | 3,474.0 | 3,534.4 |
| 04/09(木) | 3,480 | 3,495 | 3,465 | 3,480 | 2,900 | 3,475.0 | 3,543.6 |
| 04/08(水) | 3,525 | 3,525 | 3,480 | 3,480 | 4,700 | 3,463.0 | 3,548.6 |
| 04/07(火) | 3,490 | 3,500 | 3,475 | 3,475 | 1,100 | 3,457.0 | 3,557.4 |
| 04/06(月) | 3,465 | 3,485 | 3,445 | 3,480 | 2,400 | 3,442.0 | 3,570.8 |
| 04/03(金) | 3,425 | 3,460 | 3,415 | 3,460 | 2,600 | 3,424.0 | 3,579.6 |
| 04/02(木) | 3,500 | 3,500 | 3,420 | 3,420 | 2,400 | 3,428.0 | 3,587.0 |
| 04/01(水) | 3,400 | 3,455 | 3,395 | 3,450 | 2,700 | 3,440.0 | 3,596.8 |
| 03/31(火) | 3,390 | 3,430 | 3,350 | 3,400 | 4,600 | 3,458.0 | 3,600.6 |
| 03/30(月) | 3,410 | 3,445 | 3,385 | 3,390 | 3,200 | 3,493.0 | 3,605.8 |
| 03/27(金) | 3,480 | 3,550 | 3,465 | 3,480 | 3,900 | 3,506.0 | 3,612.6 |
| 03/26(木) | 3,540 | 3,540 | 3,480 | 3,480 | 3,500 | 3,527.0 | 3,616.4 |
| 03/25(水) | 3,615 | 3,615 | 3,540 | 3,540 | 8,500 | 3,567.0 | 3,616.0 |
| 03/24(火) | 3,470 | 3,575 | 3,470 | 3,575 | 2,300 | 3,582.0 | 3,613.4 |
| 03/23(月) | 3,515 | 3,535 | 3,450 | 3,455 | 9,700 | 3,599.0 | 3,600.0 |
| 03/19(木) | 3,660 | 3,660 | 3,585 | 3,585 | 5,200 | 3,647.0 | 3,589.2 |
| 03/18(水) | 3,660 | 3,680 | 3,655 | 3,680 | 1,200 | 3,659.0 | 3,570.4 |
| 03/17(火) | 3,690 | 3,710 | 3,615 | 3,615 | 3,200 | 3,645.0 | 3,548.0 |
| 03/16(月) | 3,645 | 3,690 | 3,620 | 3,660 | 4,800 | 3,647.0 | 3,528.0 |
| 03/13(金) | 3,615 | 3,695 | 3,605 | 3,695 | 5,500 | 3,627.0 | 3,506.2 |
| 03/12(木) | 3,600 | 3,690 | 3,600 | 3,645 | 9,700 | 3,621.0 | 3,484.0 |
| 03/11(水) | 3,605 | 3,660 | 3,590 | 3,610 | 6,900 | 3,629.0 | 3,463.4 |
| 03/10(火) | 3,555 | 3,670 | 3,555 | 3,625 | 4,100 | 3,628.0 | 3,444.4 |
| 03/09(月) | 3,530 | 3,645 | 3,505 | 3,560 | 17,800 | 3,643.0 | 3,424.6 |
| 03/06(金) | 3,680 | 3,695 | 3,615 | 3,665 | 4,300 | 3,693.0 | 3,404.2 |
| 03/05(木) | 3,605 | 3,700 | 3,605 | 3,685 | 3,500 | 3,700.0 | 3,380.0 |
| 03/04(水) | 3,600 | 3,700 | 3,550 | 3,605 | 25,400 | 3,692.0 | 3,356.0 |
| 03/03(火) | 3,810 | 3,810 | 3,700 | 3,700 | 5,400 | 3,704.0 | 3,336.0 |
| 03/02(月) | 3,700 | 3,810 | 3,635 | 3,810 | 17,700 | 3,673.0 | 3,313.0 |
| 02/27(金) | 3,650 | 3,700 | 3,605 | 3,700 | 4,800 | 3,617.0 | 3,284.2 |
| 02/26(木) | 3,660 | 3,660 | 3,610 | 3,645 | 2,600 | 3,589.0 | 3,260.2 |
| 02/25(水) | 3,550 | 3,670 | 3,550 | 3,665 | 9,300 | 3,575.0 | 3,238.8 |
| 02/24(火) | 3,530 | 3,550 | 3,515 | 3,545 | 3,000 | 3,536.0 | 3,217.4 |
| 02/20(金) | 3,500 | 3,530 | 3,500 | 3,530 | 2,100 | 3,522.0 | 3,202.2 |
| 02/19(木) | 3,555 | 3,565 | 3,415 | 3,560 | 8,400 | 3,464.0 | 3,187.6 |
| 02/18(水) | 3,465 | 3,575 | 3,445 | 3,575 | 14,300 | 3,389.0 | 3,172.0 |
| 02/17(火) | 3,475 | 3,475 | 3,315 | 3,470 | 21,600 | 3,297.0 | 3,156.8 |
| 02/16(月) | 3,500 | 3,530 | 3,380 | 3,475 | 37,600 | 3,227.0 | 3,145.6 |
| 02/13(金) | 3,165 | 3,285 | 3,145 | 3,240 | 9,300 | 3,155.0 | 3,133.2 |
| 02/12(木) | 3,130 | 3,210 | 3,100 | 3,185 | 6,300 | 3,130.0 | 3,132.4 |
| 02/10(火) | 3,120 | 3,140 | 3,105 | 3,115 | 2,500 | 3,121.0 | 3,133.8 |
| 02/09(月) | 3,140 | 3,150 | 3,100 | 3,120 | 6,100 | 3,124.0 | 3,137.2 |
| 02/06(金) | 3,115 | 3,115 | 3,105 | 3,115 | 1,300 | 3,127.0 | - |
| 02/05(木) | 3,120 | 3,135 | 3,105 | 3,115 | 2,300 | 3,130.0 | - |
| 02/04(水) | 3,130 | 3,140 | 3,105 | 3,140 | 2,500 | 3,117.0 | - |
| 02/03(火) | 3,135 | 3,175 | 3,120 | 3,130 | 4,400 | 3,101.0 | - |
| 02/02(月) | 3,130 | 3,175 | 3,105 | 3,135 | 8,400 | 3,092.0 | - |
| 01/30(金) | 3,055 | 3,130 | 3,035 | 3,130 | 2,900 | 3,086.0 | - |
| 01/29(木) | 3,060 | 3,060 | 3,050 | 3,050 | 1,200 | 3,085.0 | - |
| 01/28(水) | 3,085 | 3,085 | 3,060 | 3,060 | 800 | 3,093.0 | - |
| 01/27(火) | 3,105 | 3,110 | 3,085 | 3,085 | 3,000 | 3,101.0 | - |
| 01/26(月) | 3,110 | 3,120 | 3,105 | 3,105 | 800 | 3,106.0 | - |
| 01/23(金) | 3,105 | 3,125 | 3,105 | 3,125 | 300 | 3,111.0 | - |
| 01/22(木) | 3,100 | 3,100 | 3,090 | 3,090 | 700 | 3,119.0 | - |
| 01/21(水) | 3,100 | 3,120 | 3,100 | 3,100 | 1,500 | 3,134.0 | - |
| 01/20(火) | 3,150 | 3,150 | 3,110 | 3,110 | 3,300 | 3,148.0 | - |
| 01/19(月) | 3,145 | 3,145 | 3,105 | 3,130 | 2,200 | 3,165.0 | - |
| 01/16(金) | 3,160 | 3,190 | 3,100 | 3,165 | 5,800 | 3,177.0 | - |
| 01/15(木) | 3,190 | 3,190 | 3,130 | 3,165 | 4,100 | 3,177.0 | - |
| 01/14(水) | 3,165 | 3,185 | 3,165 | 3,170 | 900 | 3,188.0 | - |
| 01/13(火) | 3,240 | 3,240 | 3,135 | 3,195 | 3,500 | 3,198.0 | - |
| 01/09(金) | 3,155 | 3,215 | 3,155 | 3,190 | 1,600 | 3,199.0 | - |
| 01/08(木) | 3,205 | 3,220 | 3,165 | 3,165 | 2,500 | - | - |
| 01/07(水) | 3,210 | 3,235 | 3,205 | 3,220 | 4,800 | - | - |
| 01/06(火) | 3,220 | 3,220 | 3,205 | 3,220 | 500 | - | - |
| 01/05(月) | 3,185 | 3,240 | 3,160 | 3,200 | 1,600 | - | - |
