?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 21,695 | 22,035 | 21,080 | 21,990 | 802,600 | 21,518.0 | 19,850.6 |
| 08/13(木) | 21,480 | 21,535 | 20,935 | 21,235 | 512,700 | 21,175.0 | 19,717.2 |
| 08/12(水) | 21,690 | 22,085 | 21,570 | 21,660 | 558,300 | 20,966.0 | 19,616.8 |
| 08/10(月) | 21,095 | 21,790 | 20,900 | 21,660 | 504,000 | 20,645.0 | 19,500.4 |
| 08/07(金) | 20,660 | 21,380 | 20,455 | 21,045 | 525,300 | 20,411.0 | 19,364.6 |
| 08/06(木) | 20,640 | 20,720 | 20,230 | 20,275 | 482,200 | 20,330.0 | 19,245.0 |
| 08/05(水) | 20,050 | 20,410 | 19,865 | 20,190 | 486,700 | 20,643.0 | 19,133.0 |
| 08/04(火) | 20,390 | 20,660 | 19,975 | 20,055 | 416,300 | 21,146.0 | 19,032.0 |
| 08/03(月) | 20,640 | 20,775 | 19,915 | 20,490 | 578,100 | 21,163.0 | 18,947.0 |
| 07/31(金) | 19,840 | 21,070 | 19,830 | 20,640 | 1,292,500 | 20,961.0 | 18,818.6 |
| 07/30(木) | 22,815 | 22,980 | 21,305 | 21,840 | 951,700 | 20,497.0 | 18,688.2 |
| 07/29(水) | 20,800 | 22,705 | 20,660 | 22,705 | 1,829,500 | 19,778.0 | 18,509.2 |
| 07/28(火) | 19,880 | 20,195 | 19,420 | 20,140 | 747,100 | 18,935.0 | 18,312.0 |
| 07/27(月) | 18,660 | 19,550 | 18,530 | 19,480 | 627,100 | 18,607.0 | 18,214.6 |
| 07/24(金) | 17,995 | 18,430 | 17,830 | 18,320 | 418,100 | 18,486.0 | 18,132.6 |
| 07/23(木) | 18,260 | 18,340 | 17,940 | 18,245 | 525,100 | 18,467.0 | 18,094.8 |
| 07/22(水) | 18,200 | 18,570 | 18,140 | 18,490 | 533,200 | 18,434.0 | 18,126.2 |
| 07/21(火) | 18,875 | 18,965 | 18,345 | 18,500 | 534,800 | 18,444.0 | 18,149.0 |
| 07/17(金) | 18,440 | 19,125 | 18,405 | 18,875 | 776,100 | 18,451.0 | 18,167.4 |
| 07/16(木) | 18,000 | 18,345 | 17,980 | 18,225 | 441,600 | 18,382.0 | 18,170.4 |
| 07/15(水) | 18,545 | 18,615 | 18,005 | 18,080 | 430,700 | 18,441.0 | 18,210.8 |
| 07/14(火) | 18,720 | 18,845 | 18,480 | 18,540 | 333,400 | 18,556.0 | 18,264.6 |
| 07/13(月) | 18,500 | 18,665 | 18,275 | 18,535 | 339,200 | 18,593.0 | 18,298.4 |
| 07/10(金) | 18,755 | 18,755 | 18,455 | 18,530 | 499,300 | 18,636.0 | 18,332.8 |
| 07/09(木) | 18,495 | 18,725 | 18,415 | 18,520 | 462,300 | 18,583.0 | 18,379.6 |
| 07/08(水) | 19,120 | 19,350 | 18,655 | 18,655 | 634,000 | 18,490.0 | 18,422.0 |
| 07/07(火) | 18,800 | 19,120 | 18,725 | 18,725 | 500,600 | 18,254.0 | 18,471.2 |
| 07/06(月) | 18,145 | 18,750 | 18,035 | 18,750 | 374,700 | 18,042.0 | 18,530.2 |
| 07/03(金) | 19,000 | 19,200 | 18,200 | 18,265 | 506,700 | 17,878.0 | 18,573.6 |
| 07/02(木) | 17,875 | 18,655 | 17,760 | 18,055 | 764,500 | 17,681.0 | 18,600.2 |
| 07/01(水) | 17,465 | 17,775 | 17,410 | 17,475 | 493,400 | 17,546.0 | 18,642.8 |
| 06/30(火) | 17,935 | 18,000 | 17,485 | 17,665 | 558,800 | 17,524.0 | 18,735.4 |
| 06/29(月) | 17,465 | 18,140 | 17,465 | 17,930 | 650,500 | 17,546.0 | 18,781.6 |
| 06/26(金) | 17,005 | 17,450 | 16,900 | 17,280 | 403,600 | 17,501.0 | 18,828.8 |
| 06/25(木) | 17,375 | 17,490 | 16,965 | 17,380 | 482,900 | 17,531.0 | 18,922.8 |
| 06/24(水) | 17,770 | 17,930 | 17,260 | 17,365 | 559,400 | 17,530.0 | 19,007.4 |
| 06/23(火) | 17,895 | 18,170 | 17,540 | 17,775 | 692,100 | 17,863.0 | 19,121.6 |
| 06/22(月) | 17,600 | 17,830 | 17,435 | 17,705 | 421,100 | 18,120.0 | 19,228.8 |
| 06/19(金) | 17,065 | 17,675 | 16,850 | 17,430 | 1,005,700 | 18,371.0 | 19,270.0 |
| 06/18(木) | 19,030 | 19,030 | 17,130 | 17,375 | 1,335,000 | 18,675.0 | 19,358.8 |
| 06/17(水) | 19,295 | 19,530 | 19,010 | 19,030 | 471,100 | 19,047.0 | 19,445.4 |
| 06/16(火) | 19,005 | 19,060 | 18,750 | 19,060 | 494,000 | 19,126.0 | 19,490.6 |
| 06/15(月) | 18,890 | 19,235 | 18,805 | 18,960 | 378,500 | 19,191.0 | 19,539.2 |
| 06/12(金) | 19,635 | 19,635 | 18,940 | 18,950 | 662,700 | 19,278.0 | 19,624.4 |
| 06/11(木) | 19,200 | 19,545 | 19,025 | 19,235 | 535,400 | 19,428.0 | 19,631.6 |
| 06/10(水) | 19,025 | 19,425 | 18,525 | 19,425 | 668,900 | 19,497.0 | 19,621.2 |
| 06/09(火) | 19,255 | 19,775 | 18,820 | 19,385 | 671,000 | 19,589.0 | 19,603.0 |
| 06/08(月) | 20,280 | 20,365 | 19,270 | 19,395 | 503,000 | 19,752.0 | 19,583.6 |
| 06/05(金) | 19,380 | 20,260 | 19,305 | 19,700 | 394,500 | 19,840.0 | 19,599.4 |
| 06/04(木) | 19,865 | 19,995 | 19,490 | 19,580 | 454,800 | 19,686.0 | 19,603.6 |
| 06/03(水) | 19,800 | 19,990 | 19,410 | 19,885 | 517,200 | 19,594.0 | 19,616.4 |
| 06/02(火) | 20,235 | 20,600 | 19,960 | 20,200 | 859,600 | 19,575.0 | 19,628.2 |
| 06/01(月) | 19,200 | 20,155 | 19,180 | 19,835 | 604,400 | 19,299.0 | 19,629.0 |
| 05/29(金) | 19,045 | 19,310 | 18,880 | 18,930 | 1,163,600 | 19,154.0 | 19,661.0 |
| 05/28(木) | 19,925 | 20,035 | 19,100 | 19,120 | 612,200 | 19,294.0 | 19,755.8 |
| 05/27(水) | 19,430 | 19,950 | 19,105 | 19,790 | 853,800 | 19,369.0 | 19,827.8 |
| 05/26(火) | 19,275 | 19,390 | 18,715 | 18,820 | 500,900 | 19,455.0 | 19,883.8 |
| 05/25(月) | 19,410 | 19,605 | 18,910 | 19,110 | 410,800 | 19,782.0 | 19,967.0 |
| 05/22(金) | 19,230 | 19,670 | 19,135 | 19,630 | 500,900 | 19,707.0 | 20,021.0 |
| 05/21(木) | 19,865 | 19,900 | 19,495 | 19,495 | 417,900 | 19,711.0 | 20,029.6 |
| 05/20(水) | 20,470 | 20,685 | 20,155 | 20,220 | 643,700 | 19,720.0 | 20,028.0 |
| 05/19(火) | 19,200 | 20,615 | 19,105 | 20,455 | 866,100 | 19,708.0 | 19,987.0 |
| 05/18(月) | 19,735 | 19,840 | 18,605 | 18,735 | 499,000 | 19,672.0 | 19,946.2 |
| 05/15(金) | 19,775 | 19,980 | 19,330 | 19,650 | 522,600 | 20,143.0 | 19,961.8 |
| 05/14(木) | 19,660 | 19,850 | 19,250 | 19,540 | 602,100 | 20,039.0 | 19,940.2 |
| 05/13(水) | 20,375 | 20,590 | 19,655 | 20,160 | 612,000 | 19,926.0 | 19,922.6 |
| 05/12(火) | 20,850 | 21,305 | 20,260 | 20,275 | 843,000 | 19,688.0 | 19,891.8 |
| 05/11(月) | 20,940 | 21,730 | 20,700 | 21,090 | 1,299,900 | 19,413.0 | 19,872.0 |
| 05/08(金) | 19,375 | 19,400 | 18,900 | 19,130 | 780,900 | 19,153.0 | 19,801.8 |
| 05/07(木) | 18,975 | 19,330 | 18,590 | 18,975 | 682,800 | 19,288.0 | 19,801.2 |
| 05/01(金) | 18,780 | 19,065 | 18,750 | 18,970 | 361,000 | 19,473.0 | 19,821.9 |
| 04/30(木) | 19,435 | 19,530 | 18,800 | 18,900 | 841,300 | 19,715.0 | 19,830.4 |
| 04/28(火) | 20,205 | 20,205 | 19,790 | 19,790 | 309,200 | 19,979.0 | 19,849.1 |
| 04/27(月) | 19,700 | 20,270 | 19,605 | 19,805 | 418,700 | 20,148.0 | 19,836.2 |
| 04/24(金) | 19,225 | 19,915 | 19,225 | 19,900 | 500,300 | 20,447.0 | 19,831.6 |
| 04/23(木) | 20,080 | 20,445 | 19,890 | 20,180 | 511,400 | 20,651.0 | 19,838.5 |
| 04/22(水) | 19,905 | 20,220 | 19,820 | 20,220 | 592,800 | 20,853.0 | 19,846.5 |
| 04/21(火) | 21,150 | 21,245 | 20,635 | 20,635 | 454,100 | 20,989.0 | 19,858.1 |
| 04/20(月) | 20,890 | 21,300 | 20,810 | 21,300 | 366,300 | 20,954.0 | 19,863.2 |
| 04/17(金) | 21,190 | 21,480 | 20,920 | 20,920 | 407,500 | 20,663.0 | 19,838.5 |
| 04/16(木) | 21,105 | 21,400 | 20,960 | 21,190 | 504,900 | 20,370.0 | 19,812.9 |
| 04/15(水) | 20,705 | 21,175 | 20,515 | 20,900 | 467,000 | 19,971.0 | 19,773.4 |
| 04/14(火) | 20,150 | 20,495 | 19,820 | 20,460 | 668,000 | 19,678.0 | 19,739.3 |
| 04/13(月) | 19,115 | 19,985 | 18,945 | 19,845 | 569,900 | 19,411.0 | 19,690.8 |
| 04/10(金) | 19,375 | 19,725 | 19,215 | 19,455 | 724,600 | 19,264.0 | 19,693.3 |
| 04/09(木) | 19,400 | 19,510 | 19,120 | 19,195 | 489,700 | 19,193.0 | 19,686.7 |
| 04/08(水) | 19,925 | 19,960 | 19,395 | 19,435 | 548,400 | 19,232.0 | 19,686.4 |
| 04/07(火) | 19,115 | 19,500 | 19,025 | 19,125 | 296,200 | 19,301.0 | 19,694.2 |
| 04/06(月) | 19,250 | 19,410 | 18,985 | 19,110 | 311,000 | 19,343.0 | 19,743.2 |
| 04/03(金) | 19,555 | 19,610 | 19,070 | 19,100 | 289,800 | 19,344.0 | 19,806.2 |
| 04/02(木) | 19,890 | 19,910 | 19,190 | 19,390 | 420,500 | 19,422.3 | 19,819.6 |
| 04/01(水) | 19,735 | 19,865 | 19,460 | 19,780 | 425,400 | 19,381.0 | 19,808.0 |
| 03/31(火) | 19,130 | 19,650 | 19,025 | 19,335 | 705,500 | 19,298.5 | 19,749.0 |
| 03/30(月) | 18,800 | 19,115 | 18,505 | 19,115 | 643,300 | 19,324.9 | 19,722.1 |
| 03/27(金) | 19,377 | 19,655 | 19,318 | 19,492 | 577,500 | 19,439.9 | 19,714.9 |
| 03/26(木) | 19,184 | 19,293 | 18,975 | 19,184 | 393,000 | 19,556.0 | 19,703.6 |
| 03/25(水) | 19,273 | 19,546 | 19,164 | 19,367 | 480,700 | 19,795.3 | 19,683.9 |
| 03/24(火) | 19,844 | 20,008 | 18,901 | 19,467 | 520,700 | 20,023.7 | 19,660.1 |
| 03/23(月) | 19,189 | 19,829 | 19,184 | 19,690 | 602,800 | 20,282.9 | 19,607.5 |
| 03/19(木) | 19,884 | 20,291 | 19,849 | 20,072 | 648,600 | 20,481.5 | 19,582.5 |
| 03/18(水) | 20,509 | 20,643 | 19,938 | 20,380 | 403,200 | 20,523.2 | 19,554.1 |
| 03/17(火) | 20,753 | 20,971 | 20,450 | 20,509 | 361,700 | 20,487.4 | 19,471.6 |
| 03/16(月) | 21,050 | 21,333 | 20,529 | 20,762 | 496,400 | 20,395.1 | 19,361.4 |
| 03/13(金) | 19,918 | 20,797 | 19,909 | 20,683 | 679,100 | 20,092.2 | 19,277.4 |
| 03/12(木) | 19,834 | 20,663 | 19,715 | 20,281 | 513,200 | 19,937.3 | 19,219.8 |
| 03/11(水) | 19,918 | 20,574 | 19,859 | 20,201 | 551,900 | 19,738.8 | 19,247.8 |
| 03/10(火) | 19,814 | 20,276 | 19,725 | 20,048 | 795,900 | 19,536.2 | 19,287.0 |
| 03/09(月) | 18,717 | 19,402 | 18,717 | 19,248 | 803,900 | 19,452.8 | 19,377.5 |
| 03/06(金) | 19,238 | 20,008 | 19,169 | 19,909 | 488,600 | 19,673.2 | 19,433.3 |
| 03/05(木) | 19,586 | 19,755 | 19,164 | 19,288 | 557,100 | 19,828.1 | 19,487.3 |
| 03/04(水) | 19,755 | 19,760 | 19,109 | 19,189 | 676,000 | 19,857.9 | 19,546.3 |
| 03/03(火) | 19,928 | 19,998 | 19,516 | 19,631 | 450,600 | 19,840.0 | 19,626.3 |
| 03/02(月) | 20,221 | 20,604 | 20,137 | 20,350 | 471,800 | 19,574.9 | 19,681.0 |
| 02/27(金) | 20,038 | 20,772 | 19,854 | 20,683 | 1,066,700 | 19,237.3 | 19,678.8 |
| 02/26(木) | 19,268 | 19,799 | 19,218 | 19,437 | 599,600 | 18,887.8 | 19,675.8 |
| 02/25(水) | 18,702 | 19,278 | 18,563 | 19,099 | 665,100 | 18,842.1 | 19,750.7 |
| 02/24(火) | 18,037 | 18,484 | 18,037 | 18,305 | 490,000 | 18,760.7 | 19,837.1 |
| 02/20(金) | 18,916 | 18,916 | 18,603 | 18,662 | 339,700 | 18,854.0 | 19,963.9 |
| 02/19(木) | 19,114 | 19,114 | 18,628 | 18,935 | 394,000 | 18,751.8 | 20,081.7 |
| 02/18(水) | 18,692 | 19,273 | 18,692 | 19,209 | 454,000 | 18,777.6 | 20,187.6 |
| 02/17(火) | 18,623 | 18,777 | 18,414 | 18,692 | 315,500 | 18,808.4 | 20,265.2 |
| 02/16(月) | 18,523 | 18,791 | 18,221 | 18,772 | 480,200 | 18,733.9 | 20,354.4 |
| 02/13(金) | 18,762 | 19,164 | 18,101 | 18,151 | 1,063,800 | 18,530.3 | 20,439.2 |
| 02/12(木) | 19,328 | 19,377 | 18,930 | 19,065 | 524,500 | 18,632.6 | 20,539.3 |
| 02/10(火) | 18,861 | 19,511 | 18,598 | 19,362 | 903,600 | 18,668.4 | 20,636.2 |
| 02/09(月) | 19,462 | 19,462 | 18,320 | 18,320 | 1,203,100 | 18,992.1 | 20,724.5 |
| 02/06(金) | 17,878 | 18,245 | 17,754 | 17,754 | 1,031,300 | 19,564.0 | - |
| 02/05(木) | 19,055 | 19,323 | 18,588 | 18,662 | 1,213,900 | 20,475.5 | - |
| 02/04(水) | 20,564 | 20,767 | 19,243 | 19,243 | 1,044,000 | 20,871.7 | - |
| 02/03(火) | 20,897 | 21,239 | 20,574 | 20,981 | 974,500 | 21,274.8 | - |
| 02/02(月) | 21,319 | 21,770 | 20,733 | 21,180 | 1,053,400 | 21,231.1 | - |
| 01/30(金) | 21,745 | 22,833 | 21,165 | 22,311 | 1,811,700 | 21,233.1 | - |
| 01/29(木) | 20,921 | 21,234 | 20,643 | 20,643 | 903,800 | 20,970.0 | - |
| 01/28(水) | 20,460 | 21,259 | 20,460 | 21,259 | 653,500 | 20,900.5 | - |
| 01/27(火) | 21,050 | 21,189 | 20,658 | 20,762 | 594,900 | 20,770.4 | - |
| 01/26(月) | 20,698 | 21,309 | 20,609 | 21,189 | 578,700 | 20,879.6 | - |
| 01/23(金) | 20,713 | 21,542 | 20,653 | 20,996 | 683,300 | 20,893.5 | - |
| 01/22(木) | 20,599 | 20,723 | 20,296 | 20,296 | 628,500 | 20,989.9 | - |
| 01/21(水) | 20,931 | 21,328 | 20,609 | 20,609 | 584,000 | 21,252.0 | - |
| 01/20(火) | 21,259 | 21,338 | 21,021 | 21,309 | 352,900 | 21,446.6 | - |
| 01/19(月) | 21,100 | 21,368 | 20,882 | 21,259 | 505,400 | 21,414.8 | - |
| 01/16(金) | 21,145 | 21,606 | 21,140 | 21,477 | 408,500 | 21,347.3 | - |
| 01/15(木) | 21,616 | 22,242 | 21,433 | 21,606 | 545,600 | 21,230.2 | - |
| 01/14(水) | 21,477 | 21,875 | 21,130 | 21,582 | 506,200 | 21,039.5 | - |
| 01/13(火) | 21,408 | 21,587 | 20,892 | 21,150 | 636,000 | 21,020.6 | - |
| 01/09(金) | 20,882 | 21,269 | 20,281 | 20,921 | 877,300 | 21,105.0 | - |
| 01/08(木) | 20,847 | 21,135 | 20,772 | 20,892 | 445,500 | - | - |
| 01/07(水) | 21,060 | 21,160 | 20,519 | 20,653 | 587,100 | - | - |
| 01/06(火) | 21,462 | 21,770 | 21,408 | 21,487 | 428,700 | - | - |
| 01/05(月) | 21,368 | 21,616 | 21,214 | 21,572 | 369,100 | - | - |
