?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 78,040 | 78,330 | 77,350 | 77,350 | 931,400 | 78,464.0 | 79,461.6 |
| 08/12(水) | 79,320 | 79,520 | 77,050 | 78,050 | 1,004,400 | 78,368.0 | 79,883.6 |
| 08/10(月) | 78,630 | 79,390 | 77,600 | 78,720 | 732,700 | 78,498.0 | 80,238.8 |
| 08/07(金) | 79,310 | 80,080 | 78,780 | 79,310 | 897,400 | 78,674.0 | 80,470.0 |
| 08/06(木) | 77,940 | 78,890 | 77,330 | 78,890 | 1,115,300 | 78,450.0 | 80,590.4 |
| 08/05(水) | 78,100 | 78,480 | 76,750 | 76,870 | 1,326,700 | 78,372.0 | 80,743.2 |
| 08/04(火) | 80,160 | 80,160 | 77,710 | 78,700 | 1,060,300 | 79,078.0 | 80,980.8 |
| 08/03(月) | 78,430 | 79,620 | 76,510 | 79,600 | 1,295,300 | 79,328.0 | 81,208.0 |
| 07/31(金) | 77,000 | 79,310 | 77,000 | 78,190 | 1,447,200 | 78,882.0 | 81,386.8 |
| 07/30(木) | 79,940 | 80,270 | 78,310 | 78,500 | 1,299,000 | 78,488.0 | 81,631.2 |
| 07/29(水) | 81,440 | 81,680 | 80,210 | 80,400 | 1,650,600 | 78,206.0 | 81,752.8 |
| 07/28(火) | 78,500 | 79,950 | 77,220 | 79,950 | 1,589,300 | 77,842.0 | 81,823.6 |
| 07/27(月) | 77,150 | 78,220 | 75,810 | 77,370 | 1,077,300 | 78,020.0 | 81,886.8 |
| 07/24(金) | 75,800 | 76,940 | 75,440 | 76,220 | 996,400 | 78,314.0 | 82,116.0 |
| 07/23(木) | 78,150 | 78,280 | 77,060 | 77,090 | 877,700 | 78,838.0 | 82,431.2 |
| 07/22(水) | 79,500 | 79,650 | 77,820 | 78,580 | 1,220,300 | 79,186.0 | 82,663.6 |
| 07/21(火) | 78,370 | 81,060 | 78,270 | 80,840 | 1,395,500 | 79,428.0 | 82,798.4 |
| 07/17(金) | 79,100 | 80,880 | 78,340 | 78,840 | 1,704,200 | 79,506.0 | 82,808.0 |
| 07/16(木) | 78,160 | 79,100 | 77,770 | 78,840 | 1,082,100 | 80,160.0 | 82,875.6 |
| 07/15(水) | 80,550 | 81,250 | 78,730 | 78,830 | 1,131,500 | 81,426.0 | 82,861.2 |
| 07/14(火) | 82,200 | 82,250 | 79,050 | 79,790 | 1,140,100 | 83,080.0 | 82,873.2 |
| 07/13(月) | 81,720 | 82,440 | 80,110 | 81,230 | 1,180,800 | 84,702.0 | 82,804.0 |
| 07/10(金) | 86,670 | 86,840 | 80,800 | 82,110 | 2,457,600 | 85,842.0 | 82,707.6 |
| 07/09(木) | 86,150 | 87,780 | 85,120 | 85,170 | 1,212,800 | 86,320.0 | 82,571.2 |
| 07/08(水) | 88,000 | 88,690 | 87,050 | 87,100 | 1,332,000 | 85,750.0 | 82,319.2 |
| 07/07(火) | 87,630 | 88,230 | 85,730 | 87,900 | 1,287,800 | 84,872.0 | 81,972.0 |
| 07/06(月) | 84,480 | 86,930 | 83,430 | 86,930 | 827,800 | 83,854.0 | 81,643.2 |
| 07/03(金) | 83,820 | 85,850 | 83,000 | 84,500 | 1,033,200 | 83,344.0 | 81,386.4 |
| 07/02(木) | 82,540 | 83,810 | 82,320 | 82,320 | 717,600 | 83,258.0 | 81,299.6 |
| 07/01(水) | 82,700 | 83,900 | 81,950 | 82,710 | 818,500 | 83,654.0 | 81,142.0 |
| 06/30(火) | 85,100 | 86,060 | 82,600 | 82,810 | 1,122,700 | 83,420.0 | 80,946.4 |
| 06/29(月) | 84,100 | 85,120 | 83,430 | 84,380 | 1,098,400 | 83,292.0 | 80,654.4 |
| 06/26(金) | 83,930 | 84,600 | 82,860 | 84,070 | 912,600 | 82,722.0 | 80,282.8 |
| 06/25(木) | 83,040 | 85,190 | 81,540 | 84,300 | 917,200 | 82,528.0 | 79,940.4 |
| 06/24(水) | 82,400 | 83,040 | 81,190 | 81,540 | 897,800 | 82,488.0 | 79,500.4 |
| 06/23(火) | 82,420 | 83,290 | 81,040 | 82,170 | 1,426,300 | 82,760.0 | 79,228.4 |
| 06/22(月) | 82,530 | 83,380 | 81,530 | 81,530 | 617,600 | 82,716.0 | 78,887.6 |
| 06/19(金) | 83,880 | 84,690 | 81,720 | 83,100 | 1,258,000 | 82,626.0 | 78,434.0 |
| 06/18(木) | 82,770 | 84,300 | 82,120 | 84,100 | 767,700 | 82,112.0 | 77,975.2 |
| 06/17(水) | 82,390 | 83,740 | 82,080 | 82,900 | 728,400 | 80,988.0 | 77,464.4 |
| 06/16(火) | 81,970 | 82,400 | 79,950 | 81,950 | 892,800 | 80,234.0 | 77,048.4 |
| 06/15(月) | 80,970 | 81,550 | 80,500 | 81,080 | 802,800 | 79,456.0 | 76,659.2 |
| 06/12(金) | 80,720 | 81,000 | 79,620 | 80,530 | 1,368,900 | 79,004.0 | 76,418.0 |
| 06/11(木) | 77,630 | 78,730 | 77,090 | 78,480 | 823,000 | 78,638.0 | 76,196.8 |
| 06/10(水) | 77,390 | 79,390 | 77,300 | 79,130 | 926,200 | 78,716.0 | 76,088.0 |
| 06/09(火) | 78,160 | 79,400 | 77,400 | 78,060 | 1,223,500 | 78,574.0 | 75,838.4 |
| 06/08(月) | 79,480 | 80,180 | 78,050 | 78,820 | 965,600 | 78,898.0 | 75,659.6 |
| 06/05(金) | 79,000 | 79,370 | 78,110 | 78,700 | 795,600 | 79,236.0 | 75,433.6 |
| 06/04(木) | 79,090 | 79,180 | 78,110 | 78,870 | 784,300 | 79,962.0 | 75,160.4 |
| 06/03(水) | 79,500 | 80,450 | 78,420 | 78,420 | 1,021,700 | 79,864.0 | 74,809.2 |
| 06/02(火) | 79,500 | 80,480 | 78,880 | 79,680 | 1,006,900 | 79,744.0 | 74,444.0 |
| 06/01(月) | 82,740 | 82,900 | 80,140 | 80,510 | 961,300 | 78,910.0 | 74,125.2 |
| 05/29(金) | 77,770 | 82,330 | 77,700 | 82,330 | 1,610,600 | 77,826.0 | 73,854.8 |
| 05/28(木) | 78,770 | 79,350 | 77,750 | 78,380 | 1,010,700 | 76,462.0 | 73,547.6 |
| 05/27(水) | 76,950 | 79,000 | 76,570 | 77,820 | 1,375,300 | 75,446.0 | 73,374.4 |
| 05/26(火) | 75,180 | 75,850 | 74,600 | 75,510 | 660,100 | 74,830.0 | 73,255.2 |
| 05/25(月) | 75,450 | 76,180 | 74,930 | 75,090 | 755,500 | 74,458.0 | 73,207.2 |
| 05/22(金) | 73,000 | 75,680 | 72,950 | 75,510 | 1,113,300 | 73,478.0 | 73,187.2 |
| 05/21(木) | 74,000 | 74,950 | 73,050 | 73,300 | 865,000 | 72,702.0 | 73,168.8 |
| 05/20(水) | 74,810 | 74,980 | 73,800 | 74,740 | 1,182,500 | 72,308.0 | 73,258.4 |
| 05/19(火) | 70,840 | 73,650 | 70,590 | 73,650 | 1,179,700 | 71,860.0 | 72,966.8 |
| 05/18(月) | 71,220 | 71,680 | 69,330 | 70,190 | 979,400 | 71,574.0 | 72,731.2 |
| 05/15(金) | 71,150 | 72,050 | 71,020 | 71,630 | 942,600 | 72,546.0 | 72,527.2 |
| 05/14(木) | 72,730 | 72,850 | 70,500 | 71,330 | 1,190,100 | 73,220.0 | 72,267.2 |
| 05/13(水) | 71,780 | 72,770 | 71,330 | 72,500 | 898,200 | 74,106.0 | 71,986.0 |
| 05/12(火) | 74,020 | 74,050 | 71,630 | 72,220 | 1,487,100 | 74,184.0 | 71,606.4 |
| 05/11(月) | 75,280 | 75,440 | 73,720 | 75,050 | 1,549,200 | 74,458.0 | 71,264.4 |
| 05/08(金) | 75,410 | 75,640 | 73,960 | 75,000 | 1,842,100 | 74,082.0 | 70,727.6 |
| 05/07(木) | 75,000 | 75,800 | 73,360 | 75,760 | 1,952,400 | 73,456.0 | 70,192.4 |
| 05/01(金) | 73,000 | 73,900 | 72,420 | 72,890 | 891,200 | 72,322.0 | 69,633.2 |
| 04/30(木) | 73,090 | 73,670 | 72,420 | 73,590 | 1,485,500 | 71,602.0 | 69,192.4 |
| 04/28(火) | 72,500 | 73,820 | 72,230 | 73,170 | 1,343,200 | 71,226.0 | 68,744.8 |
| 04/27(月) | 69,920 | 72,080 | 69,820 | 71,870 | 1,418,900 | 71,342.0 | 68,292.4 |
| 04/24(金) | 68,600 | 70,250 | 68,580 | 70,090 | 1,286,200 | 71,898.0 | 67,890.8 |
| 04/23(木) | 71,710 | 71,850 | 69,220 | 69,290 | 1,167,700 | 72,690.0 | 67,624.4 |
| 04/22(水) | 72,800 | 72,990 | 71,710 | 71,710 | 1,189,900 | 73,800.0 | 67,486.8 |
| 04/21(火) | 74,650 | 75,440 | 73,750 | 73,750 | 1,077,100 | 74,320.0 | 67,222.4 |
| 04/20(月) | 74,940 | 75,270 | 74,590 | 74,650 | 844,300 | 74,488.0 | 66,860.4 |
| 04/17(金) | 74,620 | 75,700 | 74,050 | 74,050 | 1,059,600 | 74,568.0 | 66,474.4 |
| 04/16(木) | 73,890 | 75,540 | 73,890 | 74,840 | 1,272,300 | 74,866.0 | 66,119.2 |
| 04/15(水) | 74,100 | 74,810 | 73,580 | 74,310 | 1,183,800 | 73,388.0 | 65,666.8 |
| 04/14(火) | 75,500 | 75,510 | 74,140 | 74,590 | 1,253,900 | 72,078.0 | 65,264.4 |
| 04/13(月) | 74,530 | 75,580 | 73,520 | 75,050 | 1,393,100 | 70,178.0 | 64,811.2 |
| 04/10(金) | 71,950 | 75,540 | 71,700 | 75,540 | 3,284,100 | 68,194.0 | 64,426.4 |
| 04/09(木) | 68,070 | 69,360 | 67,350 | 67,450 | 1,471,400 | 65,946.0 | 63,979.2 |
| 04/08(水) | 68,550 | 69,050 | 67,660 | 67,760 | 1,476,400 | 65,058.0 | 63,854.0 |
| 04/07(火) | 65,690 | 65,990 | 64,850 | 65,090 | 760,000 | 64,240.0 | 63,739.2 |
| 04/06(月) | 64,310 | 65,300 | 64,160 | 65,130 | 798,900 | 63,548.0 | 63,845.6 |
| 04/03(金) | 63,800 | 64,730 | 63,610 | 64,300 | 787,200 | 62,846.0 | 64,001.6 |
| 04/02(木) | 64,430 | 64,580 | 62,340 | 63,010 | 922,000 | 62,342.0 | 64,146.8 |
| 04/01(水) | 63,350 | 63,890 | 62,670 | 63,670 | 1,146,500 | 62,114.0 | 64,321.2 |
| 03/31(火) | 61,250 | 62,340 | 60,600 | 61,630 | 1,219,700 | 61,860.0 | 64,435.8 |
| 03/30(月) | 59,780 | 61,620 | 59,010 | 61,620 | 1,546,800 | 61,906.0 | 64,636.3 |
| 03/27(金) | 62,250 | 62,470 | 61,150 | 61,780 | 1,102,700 | 61,948.0 | 64,865.9 |
| 03/26(木) | 62,670 | 62,700 | 61,660 | 61,870 | 896,100 | 62,278.0 | 65,082.7 |
| 03/25(水) | 61,930 | 63,050 | 61,930 | 62,400 | 913,800 | 63,074.0 | 65,291.6 |
| 03/24(火) | 62,500 | 62,790 | 61,080 | 61,860 | 943,000 | 63,614.0 | 65,457.7 |
| 03/23(月) | 60,260 | 62,060 | 60,250 | 61,830 | 1,246,000 | 64,182.0 | 65,736.3 |
| 03/19(木) | 63,850 | 64,350 | 63,120 | 63,430 | 1,242,100 | 64,816.0 | 65,982.2 |
| 03/18(水) | 65,100 | 66,230 | 65,040 | 65,850 | 709,300 | 65,164.0 | 66,172.4 |
| 03/17(火) | 64,950 | 65,100 | 64,440 | 65,100 | 551,400 | 64,700.0 | 66,239.6 |
| 03/16(月) | 64,330 | 64,770 | 63,920 | 64,700 | 567,600 | 64,530.0 | 66,163.6 |
| 03/13(金) | 63,200 | 65,000 | 63,200 | 65,000 | 1,106,600 | 64,242.0 | 66,096.4 |
| 03/12(木) | 62,870 | 65,170 | 62,860 | 65,170 | 1,279,400 | 64,328.0 | 65,954.3 |
| 03/11(水) | 64,700 | 65,030 | 63,350 | 63,530 | 971,300 | 64,166.0 | 65,816.6 |
| 03/10(火) | 64,020 | 65,190 | 63,440 | 64,250 | 1,196,300 | 64,324.0 | 65,670.8 |
| 03/09(月) | 62,900 | 63,900 | 61,750 | 63,260 | 1,596,000 | 64,452.0 | 65,441.7 |
| 03/06(金) | 63,920 | 65,510 | 63,550 | 65,430 | 766,000 | 65,350.0 | 65,222.7 |
| 03/05(木) | 65,980 | 66,400 | 64,330 | 64,360 | 940,600 | 66,070.0 | 64,925.3 |
| 03/04(水) | 64,670 | 65,180 | 63,690 | 64,320 | 1,266,900 | 66,784.0 | 64,706.5 |
| 03/03(火) | 66,750 | 66,780 | 64,520 | 64,890 | 1,178,500 | 67,394.0 | 64,502.4 |
| 03/02(月) | 67,910 | 68,980 | 67,470 | 67,750 | 890,400 | 67,722.8 | 64,315.4 |
| 02/27(金) | 68,810 | 69,170 | 68,180 | 69,030 | 891,200 | 67,501.5 | 64,027.9 |
| 02/26(木) | 68,850 | 69,580 | 67,770 | 67,930 | 1,010,400 | 67,167.5 | 63,741.7 |
| 02/25(水) | 66,544 | 68,077 | 66,494 | 67,370 | 823,800 | 67,021.7 | 63,533.0 |
| 02/24(火) | 66,275 | 67,280 | 66,196 | 66,534 | 657,100 | 66,965.9 | 63,318.5 |
| 02/20(金) | 67,360 | 67,589 | 66,643 | 66,643 | 704,600 | 66,969.9 | 63,151.2 |
| 02/19(木) | 67,061 | 67,917 | 66,763 | 67,360 | 548,100 | 67,405.8 | 63,033.8 |
| 02/18(水) | 67,629 | 68,743 | 67,201 | 67,201 | 751,300 | 67,529.3 | 62,933.5 |
| 02/17(火) | 66,932 | 67,161 | 66,375 | 67,091 | 698,100 | 67,726.3 | 62,786.2 |
| 02/16(月) | 69,241 | 69,450 | 66,554 | 66,554 | 861,200 | 67,813.9 | 62,600.7 |
| 02/13(金) | 67,161 | 69,052 | 65,807 | 68,823 | 2,028,200 | 67,143.1 | 62,195.8 |
| 02/12(木) | 68,176 | 69,619 | 67,977 | 67,977 | 955,700 | 65,982.6 | 61,704.1 |
| 02/10(火) | 67,479 | 69,092 | 67,380 | 68,186 | 1,523,800 | 64,676.8 | 61,310.0 |
| 02/09(月) | 67,629 | 68,654 | 66,285 | 67,529 | 2,946,400 | 63,384.9 | 60,858.9 |
| 02/06(金) | 62,702 | 63,200 | 61,826 | 63,200 | 1,074,400 | 61,856.2 | - |
| 02/05(木) | 62,822 | 63,568 | 62,244 | 63,021 | 1,287,000 | 60,920.6 | - |
| 02/04(水) | 61,110 | 61,796 | 60,682 | 61,448 | 884,700 | 59,873.6 | - |
| 02/03(火) | 61,209 | 62,264 | 60,532 | 61,727 | 1,393,800 | 59,182.9 | - |
| 02/02(月) | 59,945 | 60,164 | 59,119 | 59,886 | 1,122,100 | 58,615.6 | - |
| 01/30(金) | 58,721 | 58,721 | 57,298 | 58,522 | 1,038,000 | 58,482.2 | - |
| 01/29(木) | 57,407 | 58,184 | 56,920 | 57,786 | 1,114,100 | 58,820.6 | - |
| 01/28(水) | 58,223 | 58,373 | 57,586 | 57,995 | 946,600 | 59,376.0 | - |
| 01/27(火) | 59,239 | 59,318 | 58,572 | 58,890 | 823,600 | 60,152.3 | - |
| 01/26(月) | 58,721 | 59,537 | 58,721 | 59,219 | 1,022,900 | 60,916.7 | - |
| 01/23(金) | 60,990 | 61,289 | 59,965 | 60,214 | 971,000 | 61,474.0 | - |
| 01/22(木) | 61,697 | 61,806 | 60,562 | 60,562 | 1,142,200 | 61,902.0 | - |
| 01/21(水) | 62,473 | 62,603 | 61,359 | 61,876 | 1,233,100 | 62,531.0 | - |
| 01/20(火) | 62,503 | 62,931 | 61,767 | 62,712 | 1,117,400 | 63,126.2 | - |
| 01/19(月) | 61,568 | 62,005 | 61,189 | 62,005 | 1,126,200 | 63,287.4 | - |
| 01/16(金) | 62,742 | 63,160 | 62,244 | 62,354 | 1,032,200 | 63,377.0 | - |
| 01/15(木) | 64,852 | 65,499 | 63,419 | 63,707 | 1,543,700 | 62,192.6 | - |
| 01/14(水) | 64,285 | 66,186 | 63,747 | 64,852 | 2,035,200 | 60,757.4 | - |
| 01/13(火) | 65,569 | 65,638 | 63,100 | 63,518 | 2,123,800 | 59,411.8 | - |
| 01/09(金) | 59,706 | 62,453 | 59,627 | 62,453 | 3,503,400 | 58,090.1 | - |
| 01/08(木) | 56,701 | 57,019 | 56,123 | 56,432 | 1,155,400 | - | - |
| 01/07(水) | 57,616 | 57,706 | 56,531 | 56,531 | 1,053,200 | - | - |
| 01/06(火) | 57,119 | 58,134 | 56,880 | 58,124 | 1,109,400 | - | - |
| 01/05(月) | 57,129 | 57,955 | 56,900 | 56,910 | 1,039,100 | - | - |
