?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 31,300 | 32,550 | 30,600 | 30,700 | 130,000 | - | - |
| 08/12(水) | 29,800 | 31,400 | 28,700 | 31,200 | 142,700 | 30,814.0 | 20,130.4 |
| 08/10(月) | 28,760 | 31,000 | 28,290 | 29,370 | 147,300 | 30,804.0 | 19,536.4 |
| 08/07(金) | 31,400 | 32,050 | 28,300 | 28,800 | 207,600 | 30,160.0 | 19,030.8 |
| 08/06(木) | 30,600 | 32,000 | 30,000 | 31,300 | 209,200 | 28,630.0 | 18,546.8 |
| 08/05(水) | 32,550 | 34,150 | 31,200 | 33,400 | 571,800 | 25,800.0 | 18,013.6 |
| 08/04(火) | 28,140 | 31,150 | 28,040 | 31,150 | 350,100 | 21,950.0 | 17,373.2 |
| 08/03(月) | 25,150 | 26,150 | 25,110 | 26,150 | 154,100 | 18,738.0 | 16,829.6 |
| 07/31(金) | 21,150 | 21,150 | 21,150 | 21,150 | 12,100 | 16,854.0 | 16,522.4 |
| 07/30(木) | 14,330 | 17,150 | 14,080 | 17,150 | 172,500 | 15,928.0 | 16,420.8 |
| 07/29(水) | 14,910 | 15,090 | 13,540 | 14,150 | 224,400 | 15,824.0 | 16,438.4 |
| 07/28(火) | 16,000 | 16,000 | 15,090 | 15,090 | 124,400 | 16,346.0 | 16,575.6 |
| 07/27(月) | 16,680 | 16,820 | 15,790 | 16,730 | 94,000 | 16,564.0 | 16,688.0 |
| 07/24(金) | 16,500 | 16,620 | 16,220 | 16,520 | 42,000 | 16,242.0 | 16,664.0 |
| 07/23(木) | 17,480 | 17,750 | 16,560 | 16,630 | 52,500 | 16,156.0 | 16,637.2 |
| 07/22(水) | 16,550 | 17,170 | 16,360 | 16,760 | 90,800 | 16,130.0 | 16,584.0 |
| 07/21(火) | 15,240 | 16,280 | 14,910 | 16,180 | 80,500 | 15,868.0 | 16,523.6 |
| 07/17(金) | 15,430 | 15,430 | 14,520 | 15,120 | 116,200 | 15,742.0 | 16,474.8 |
| 07/16(木) | 16,150 | 16,180 | 15,790 | 16,090 | 42,500 | 15,856.0 | 16,449.6 |
| 07/15(水) | 15,590 | 16,550 | 15,590 | 16,500 | 67,100 | 15,784.0 | 16,370.4 |
| 07/14(火) | 15,320 | 15,540 | 14,910 | 15,450 | 68,900 | 15,558.0 | 16,282.4 |
| 07/13(月) | 15,800 | 15,990 | 15,260 | 15,550 | 51,800 | 15,674.0 | 16,251.6 |
| 07/10(金) | 16,080 | 16,250 | 15,670 | 15,690 | 63,700 | 15,834.0 | 16,205.6 |
| 07/09(木) | 15,720 | 15,960 | 15,450 | 15,730 | 50,100 | 16,042.0 | 16,165.2 |
| 07/08(水) | 15,630 | 16,190 | 15,360 | 15,370 | 83,200 | 16,236.0 | 16,106.8 |
| 07/07(火) | 16,530 | 17,240 | 15,760 | 16,030 | 89,800 | 16,756.0 | 16,081.2 |
| 07/06(月) | 16,530 | 16,800 | 15,960 | 16,350 | 60,500 | 17,028.0 | 16,017.6 |
| 07/03(金) | 15,900 | 16,870 | 15,610 | 16,730 | 97,600 | 17,270.0 | 15,938.4 |
| 07/02(木) | 17,400 | 17,400 | 16,390 | 16,700 | 93,700 | 17,618.0 | 15,828.8 |
| 07/01(水) | 17,550 | 18,300 | 17,550 | 17,970 | 63,200 | 18,000.0 | 15,714.4 |
| 06/30(火) | 17,790 | 17,900 | 17,280 | 17,390 | 70,700 | 17,924.0 | 15,566.4 |
| 06/29(月) | 18,740 | 18,740 | 17,320 | 17,560 | 121,200 | 17,962.0 | 15,470.4 |
| 06/26(金) | 18,210 | 18,750 | 17,750 | 18,470 | 122,800 | 18,030.0 | 15,353.6 |
| 06/25(木) | 18,510 | 18,750 | 17,850 | 18,610 | 94,500 | 17,562.0 | 15,214.4 |
| 06/24(水) | 17,740 | 18,800 | 17,280 | 17,590 | 104,500 | 17,010.0 | 15,072.4 |
| 06/23(火) | 18,240 | 18,720 | 17,580 | 17,580 | 127,600 | 16,552.0 | 14,932.8 |
| 06/22(月) | 16,150 | 17,900 | 16,150 | 17,900 | 113,800 | 16,086.0 | 14,812.8 |
| 06/19(金) | 16,300 | 16,450 | 15,910 | 16,130 | 59,200 | 15,498.0 | 14,696.8 |
| 06/18(木) | 15,430 | 16,180 | 15,380 | 15,850 | 72,100 | 15,170.0 | 14,635.6 |
| 06/17(水) | 15,150 | 15,430 | 15,050 | 15,300 | 32,700 | 14,822.0 | 14,618.8 |
| 06/16(火) | 14,960 | 15,570 | 14,750 | 15,250 | 78,700 | 14,622.0 | 14,632.4 |
| 06/15(月) | 15,250 | 15,250 | 14,850 | 14,960 | 53,100 | 14,508.0 | 14,689.2 |
| 06/12(金) | 14,410 | 14,580 | 14,060 | 14,490 | 82,400 | 14,396.0 | 14,744.4 |
| 06/11(木) | 13,880 | 14,260 | 13,600 | 14,110 | 60,900 | 14,434.0 | 14,821.6 |
| 06/10(水) | 14,380 | 14,690 | 14,160 | 14,300 | 50,700 | 14,466.0 | 14,928.4 |
| 06/09(火) | 14,340 | 14,760 | 14,190 | 14,680 | 66,300 | 14,552.0 | 14,959.2 |
| 06/08(月) | 13,620 | 14,560 | 13,510 | 14,400 | 73,600 | 14,504.0 | 14,979.2 |
| 06/05(金) | 14,030 | 14,730 | 13,860 | 14,680 | 71,900 | 14,498.0 | 14,988.8 |
| 06/04(木) | 14,600 | 14,600 | 14,020 | 14,270 | 60,600 | 14,360.0 | 14,978.8 |
| 06/03(水) | 14,140 | 14,750 | 14,140 | 14,730 | 98,300 | 14,274.0 | 14,992.8 |
| 06/02(火) | 14,080 | 14,510 | 13,540 | 14,440 | 110,400 | 14,182.0 | 14,894.8 |
| 06/01(月) | 14,230 | 14,780 | 13,950 | 14,370 | 112,900 | 14,292.0 | 14,812.8 |
| 05/29(金) | 13,900 | 14,190 | 13,630 | 13,990 | 72,000 | 14,346.0 | 14,733.2 |
| 05/28(木) | 13,970 | 14,000 | 13,490 | 13,840 | 98,600 | 14,546.0 | 14,652.4 |
| 05/27(水) | 15,200 | 15,400 | 14,270 | 14,270 | 106,500 | 14,790.0 | 14,570.8 |
| 05/26(火) | 15,000 | 15,390 | 14,790 | 14,990 | 89,500 | 14,756.0 | 14,481.6 |
| 05/25(月) | 15,110 | 15,310 | 14,530 | 14,640 | 98,300 | 14,674.0 | 14,353.6 |
| 05/22(金) | 15,320 | 15,630 | 14,760 | 14,990 | 64,500 | 14,746.0 | 14,238.8 |
| 05/21(木) | 14,680 | 15,200 | 14,420 | 15,060 | 100,200 | 14,668.0 | 14,112.0 |
| 05/20(水) | 14,580 | 14,590 | 13,740 | 14,100 | 73,100 | 14,742.0 | 13,993.6 |
| 05/19(火) | 15,400 | 15,400 | 14,480 | 14,580 | 63,800 | 15,050.0 | 13,931.6 |
| 05/18(月) | 14,800 | 15,620 | 14,770 | 15,000 | 91,400 | 15,468.0 | 13,865.6 |
| 05/15(金) | 15,430 | 15,750 | 14,490 | 14,600 | 106,500 | 15,736.0 | 13,747.2 |
| 05/14(木) | 15,700 | 16,160 | 15,430 | 15,430 | 67,600 | 16,100.0 | 13,646.4 |
| 05/13(水) | 16,380 | 16,410 | 15,640 | 15,640 | 101,200 | 16,370.0 | 13,507.6 |
| 05/12(火) | 16,570 | 17,030 | 16,350 | 16,670 | 72,600 | 16,256.0 | 13,363.6 |
| 05/11(月) | 16,820 | 16,890 | 16,320 | 16,340 | 68,000 | 15,958.0 | 13,192.8 |
| 05/08(金) | 16,720 | 16,740 | 16,230 | 16,420 | 69,500 | 15,618.0 | 13,004.8 |
| 05/07(木) | 17,040 | 17,490 | 16,460 | 16,780 | 190,500 | 15,220.0 | 12,826.4 |
| 05/01(金) | 15,260 | 15,280 | 14,640 | 15,070 | 83,500 | 14,788.0 | 12,634.0 |
| 04/30(木) | 14,640 | 15,460 | 14,570 | 15,180 | 146,700 | 14,230.0 | 12,509.2 |
| 04/28(火) | 14,380 | 14,680 | 14,120 | 14,640 | 114,200 | 13,672.0 | 12,401.1 |
| 04/27(月) | 14,770 | 15,250 | 14,420 | 14,430 | 291,000 | 13,220.0 | 12,303.1 |
| 04/24(金) | 12,280 | 14,880 | 11,700 | 14,620 | 1,206,200 | 12,728.0 | 12,192.9 |
| 04/23(木) | 12,500 | 12,630 | 12,010 | 12,280 | 97,000 | 12,164.0 | 12,080.4 |
| 04/22(水) | 12,220 | 12,400 | 12,000 | 12,390 | 65,700 | 12,116.0 | 12,084.4 |
| 04/21(火) | 12,140 | 12,450 | 12,030 | 12,380 | 97,600 | 11,996.0 | 12,060.0 |
| 04/20(月) | 11,870 | 12,020 | 11,760 | 11,970 | 53,500 | 11,874.0 | 12,042.4 |
| 04/17(金) | 11,980 | 11,980 | 11,730 | 11,800 | 52,200 | 11,844.0 | 12,036.3 |
| 04/16(木) | 11,910 | 12,070 | 11,810 | 12,040 | 63,300 | 11,904.0 | 12,037.7 |
| 04/15(水) | 11,950 | 12,110 | 11,710 | 11,790 | 97,500 | 12,006.0 | 12,041.4 |
| 04/14(火) | 12,020 | 12,170 | 11,690 | 11,770 | 92,300 | 12,234.0 | 12,049.4 |
| 04/13(月) | 11,990 | 12,130 | 11,640 | 11,820 | 100,200 | 12,288.0 | 12,031.0 |
| 04/10(金) | 12,750 | 12,910 | 12,100 | 12,100 | 96,700 | 12,340.0 | 12,040.1 |
| 04/09(木) | 12,760 | 12,760 | 12,500 | 12,550 | 62,900 | 12,312.0 | 12,044.4 |
| 04/08(水) | 12,490 | 12,930 | 12,490 | 12,930 | 110,200 | 12,210.0 | 12,003.6 |
| 04/07(火) | 12,370 | 12,370 | 11,900 | 12,040 | 49,600 | 12,104.0 | 11,984.0 |
| 04/06(月) | 12,000 | 12,210 | 11,970 | 12,080 | 32,900 | 12,024.0 | 12,029.4 |
| 04/03(金) | 12,300 | 12,300 | 11,960 | 11,960 | 46,000 | 12,000.0 | 12,082.0 |
| 04/02(木) | 12,500 | 12,540 | 12,010 | 12,040 | 61,700 | 12,002.0 | 12,137.2 |
| 04/01(水) | 12,160 | 12,450 | 12,050 | 12,400 | 76,300 | 11,984.2 | 12,189.5 |
| 03/31(火) | 11,720 | 12,040 | 11,550 | 11,640 | 87,400 | 11,999.6 | 12,221.3 |
| 03/30(月) | 11,450 | 12,140 | 11,380 | 11,960 | 87,400 | 12,109.6 | 12,270.4 |
| 03/27(金) | 11,769 | 12,037 | 11,740 | 11,970 | 127,000 | 12,052.3 | 12,320.2 |
| 03/26(木) | 12,439 | 12,477 | 11,922 | 11,951 | 119,700 | 12,019.8 | 12,351.2 |
| 03/25(水) | 12,554 | 12,745 | 12,477 | 12,477 | 104,000 | 12,105.9 | 12,373.4 |
| 03/24(火) | 12,171 | 12,496 | 11,980 | 12,190 | 192,300 | 11,966.2 | 12,355.0 |
| 03/23(月) | 11,396 | 12,305 | 11,080 | 11,673 | 256,300 | 11,916.4 | 12,344.3 |
| 03/19(木) | 11,980 | 12,066 | 11,769 | 11,807 | 80,100 | 11,945.1 | 12,354.3 |
| 03/18(水) | 12,209 | 12,487 | 12,142 | 12,381 | 70,000 | 11,950.9 | 12,336.7 |
| 03/17(火) | 12,075 | 12,228 | 11,760 | 11,779 | 46,500 | 11,901.1 | 12,304.9 |
| 03/16(月) | 11,779 | 12,008 | 11,635 | 11,941 | 47,900 | 11,943.2 | 12,299.2 |
| 03/13(金) | 11,578 | 11,855 | 11,549 | 11,817 | 59,800 | 11,816.9 | 12,262.8 |
| 03/12(木) | 11,865 | 12,018 | 11,626 | 11,836 | 68,400 | 11,862.8 | 12,216.9 |
| 03/11(水) | 12,152 | 12,324 | 12,066 | 12,133 | 66,200 | 11,937.5 | 12,159.8 |
| 03/10(火) | 11,731 | 12,085 | 11,683 | 11,989 | 86,800 | 11,816.9 | 12,080.6 |
| 03/09(月) | 11,195 | 11,329 | 10,803 | 11,310 | 151,000 | 11,906.9 | 12,050.4 |
| 03/06(金) | 12,037 | 12,286 | 11,731 | 12,047 | 81,900 | 12,280.0 | 12,028.2 |
| 03/05(木) | 12,104 | 12,592 | 11,989 | 12,209 | 116,100 | 12,549.8 | 12,083.3 |
| 03/04(水) | 11,960 | 12,228 | 11,396 | 11,530 | 154,300 | 12,775.7 | 12,146.1 |
| 03/03(火) | 13,176 | 13,577 | 12,439 | 12,439 | 166,900 | 13,139.3 | 12,218.0 |
| 03/02(月) | 13,109 | 13,472 | 12,649 | 13,176 | 127,100 | 13,290.4 | 12,279.6 |
| 02/27(金) | 13,233 | 13,549 | 13,147 | 13,396 | 63,300 | 13,229.2 | 12,315.6 |
| 02/26(木) | 13,223 | 13,491 | 13,003 | 13,338 | 108,500 | 13,190.9 | 12,322.1 |
| 02/25(水) | 13,166 | 13,577 | 13,099 | 13,348 | 98,200 | 13,072.3 | 12,301.5 |
| 02/24(火) | 12,841 | 13,357 | 12,582 | 13,195 | 156,200 | 12,903.9 | 12,280.8 |
| 02/20(金) | 13,023 | 13,243 | 12,697 | 12,869 | 100,000 | 12,668.5 | 12,275.4 |
| 02/19(木) | 12,975 | 13,281 | 12,850 | 13,204 | 89,600 | 12,479.0 | 12,278.9 |
| 02/18(水) | 12,563 | 13,156 | 12,391 | 12,745 | 138,400 | 12,222.6 | 12,267.4 |
| 02/17(火) | 12,037 | 12,611 | 11,932 | 12,506 | 129,200 | 11,947.0 | 12,257.4 |
| 02/16(月) | 11,980 | 12,142 | 11,616 | 12,018 | 109,200 | 11,763.3 | 12,238.7 |
| 02/13(金) | 12,018 | 12,334 | 11,874 | 11,922 | 153,300 | 11,686.8 | 12,251.7 |
| 02/12(木) | 11,482 | 12,094 | 11,453 | 11,922 | 153,600 | 11,508.8 | 12,279.6 |
| 02/10(火) | 11,740 | 11,922 | 11,329 | 11,367 | 167,200 | 11,258.1 | 12,306.0 |
| 02/09(月) | 11,922 | 11,922 | 11,492 | 11,587 | 224,000 | 11,066.8 | 12,367.3 |
| 02/06(金) | 11,090 | 11,635 | 10,860 | 11,635 | 225,100 | 10,779.7 | - |
| 02/05(木) | 10,717 | 11,319 | 10,477 | 11,032 | 270,200 | 10,699.3 | - |
| 02/04(水) | 10,200 | 10,784 | 10,114 | 10,669 | 256,400 | 10,643.8 | - |
| 02/03(火) | 10,525 | 10,573 | 10,219 | 10,410 | 286,500 | 11,195.0 | - |
| 02/02(月) | 11,233 | 11,405 | 10,152 | 10,152 | 634,700 | 11,868.6 | - |
| 01/30(金) | 11,013 | 11,453 | 10,841 | 11,233 | 644,900 | 12,503.9 | - |
| 01/29(木) | 14,286 | 14,400 | 10,621 | 10,755 | 1,518,200 | 13,053.1 | - |
| 01/28(水) | 13,769 | 13,769 | 13,118 | 13,424 | 117,600 | 13,717.2 | - |
| 01/27(火) | 13,463 | 13,893 | 13,204 | 13,778 | 68,200 | 13,744.0 | - |
| 01/26(月) | 13,606 | 13,798 | 13,080 | 13,329 | 115,900 | 13,552.6 | - |
| 01/23(金) | 13,922 | 14,142 | 13,702 | 13,979 | 75,600 | 13,453.1 | - |
| 01/22(木) | 13,951 | 14,400 | 13,501 | 14,075 | 138,600 | 13,269.4 | - |
| 01/21(水) | 12,535 | 13,683 | 12,535 | 13,558 | 107,300 | 13,045.5 | - |
| 01/20(火) | 12,831 | 12,850 | 12,592 | 12,822 | 48,500 | 12,917.3 | - |
| 01/19(月) | 12,850 | 12,965 | 12,611 | 12,831 | 46,400 | 12,852.2 | - |
| 01/16(金) | 13,061 | 13,156 | 12,573 | 13,061 | 66,300 | 12,693.4 | - |
| 01/15(木) | 12,802 | 13,080 | 12,611 | 12,956 | 68,800 | 12,549.8 | - |
| 01/14(水) | 12,535 | 12,956 | 12,506 | 12,917 | 45,900 | 12,482.9 | - |
| 01/13(火) | 12,439 | 12,764 | 12,181 | 12,496 | 72,500 | 12,415.9 | - |
| 01/09(金) | 12,171 | 12,200 | 11,807 | 12,037 | 101,300 | 12,496.3 | - |
| 01/08(木) | 12,563 | 12,975 | 12,343 | 12,343 | 89,100 | - | - |
| 01/07(水) | 12,869 | 13,023 | 12,582 | 12,621 | 100,000 | - | - |
| 01/06(火) | 12,850 | 12,898 | 12,343 | 12,582 | 130,600 | - | - |
| 01/05(月) | 13,109 | 13,109 | 12,659 | 12,898 | 157,000 | - | - |
