?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 52,460 | 55,200 | 51,710 | 51,800 | 44,841,300 | - | - |
| 08/12(水) | 48,420 | 52,110 | 46,910 | 49,870 | 38,905,900 | 49,730.0 | 57,570.0 |
| 08/10(月) | 46,500 | 49,130 | 46,300 | 48,010 | 32,549,100 | 50,174.0 | 58,838.8 |
| 08/07(金) | 49,330 | 50,060 | 44,170 | 47,730 | 52,912,400 | 50,404.0 | 60,250.4 |
| 08/06(木) | 50,010 | 50,310 | 48,300 | 48,740 | 34,510,800 | 50,158.0 | 61,391.6 |
| 08/05(水) | 56,000 | 56,800 | 53,400 | 54,300 | 47,687,100 | 48,310.0 | 62,967.2 |
| 08/04(火) | 50,990 | 52,580 | 47,290 | 52,090 | 51,812,500 | 45,126.0 | 64,382.4 |
| 08/03(月) | 47,500 | 51,990 | 44,370 | 49,160 | 69,465,900 | 43,618.0 | 65,836.8 |
| 07/31(金) | 46,500 | 46,500 | 46,500 | 46,500 | 1,179,600 | 44,696.0 | 67,557.6 |
| 07/30(木) | 39,000 | 45,040 | 36,020 | 39,500 | 91,539,100 | 46,598.0 | 69,851.6 |
| 07/29(水) | 44,660 | 48,820 | 37,650 | 38,380 | 86,230,700 | 51,074.0 | 71,971.6 |
| 07/28(火) | 44,650 | 47,720 | 44,550 | 44,550 | 39,856,200 | 56,252.0 | 74,128.0 |
| 07/27(月) | 56,800 | 57,410 | 50,400 | 54,550 | 55,872,700 | 59,554.0 | 76,694.0 |
| 07/24(金) | 60,880 | 62,690 | 55,080 | 56,010 | 42,385,500 | 59,066.0 | 78,856.0 |
| 07/23(木) | 67,000 | 67,190 | 61,150 | 61,880 | 39,277,100 | 60,286.0 | 80,491.6 |
| 07/22(水) | 66,500 | 68,700 | 62,750 | 64,270 | 50,463,800 | 62,530.0 | 81,856.4 |
| 07/21(火) | 53,110 | 61,920 | 51,370 | 61,060 | 50,881,700 | 63,496.0 | 83,074.4 |
| 07/17(金) | 55,900 | 56,750 | 52,110 | 52,110 | 41,502,000 | 64,704.0 | 84,268.4 |
| 07/16(木) | 69,110 | 69,300 | 61,520 | 62,110 | 45,331,300 | 69,682.0 | 85,432.0 |
| 07/15(水) | 72,740 | 74,940 | 71,200 | 73,100 | 37,223,200 | 72,832.0 | 85,965.2 |
| 07/14(火) | 65,300 | 70,920 | 63,060 | 69,100 | 53,216,900 | 72,586.0 | 85,861.2 |
| 07/13(月) | 75,500 | 77,160 | 66,100 | 67,100 | 48,704,800 | 73,246.0 | 86,155.2 |
| 07/10(金) | 82,080 | 84,050 | 75,880 | 77,000 | 39,973,100 | 76,144.0 | 86,346.4 |
| 07/09(木) | 77,220 | 79,950 | 75,700 | 77,860 | 40,044,800 | 77,404.0 | 86,392.0 |
| 07/08(水) | 69,400 | 77,480 | 69,300 | 71,870 | 48,348,100 | 77,084.0 | 86,354.4 |
| 07/07(火) | 78,000 | 79,470 | 71,120 | 72,400 | 46,495,000 | 80,336.0 | 86,602.8 |
| 07/06(月) | 84,800 | 84,800 | 78,200 | 81,590 | 40,153,200 | 83,792.0 | 86,808.4 |
| 07/03(金) | 68,000 | 84,390 | 67,190 | 83,300 | 56,815,500 | 85,164.0 | 86,444.8 |
| 07/02(木) | 79,130 | 80,990 | 75,000 | 76,260 | 44,758,400 | 86,940.0 | 85,746.8 |
| 07/01(水) | 91,180 | 93,060 | 87,120 | 88,130 | 29,322,300 | 92,458.0 | 85,147.6 |
| 06/30(火) | 88,450 | 94,880 | 85,300 | 89,680 | 36,393,600 | 93,332.0 | 84,044.4 |
| 06/29(月) | 92,730 | 93,140 | 82,100 | 88,450 | 44,715,800 | 93,854.0 | 82,955.6 |
| 06/26(金) | 100,000 | 102,000 | 89,600 | 92,180 | 43,906,600 | 97,904.0 | 82,035.6 |
| 06/25(木) | 106,000 | 106,150 | 97,310 | 103,850 | 29,128,700 | 101,188.0 | 80,644.4 |
| 06/24(水) | 95,290 | 98,190 | 86,550 | 92,500 | 50,209,300 | 99,798.0 | 78,704.0 |
| 06/23(火) | 110,750 | 111,500 | 91,150 | 92,290 | 43,844,900 | 100,498.0 | 77,055.6 |
| 06/22(月) | 105,600 | 112,700 | 104,250 | 108,700 | 23,790,200 | 100,984.0 | 75,354.8 |
| 06/19(金) | 100,300 | 108,600 | 99,970 | 108,600 | 34,871,100 | 97,426.0 | 73,064.8 |
| 06/18(木) | 97,500 | 99,500 | 95,800 | 96,900 | 30,706,700 | 91,946.0 | 70,498.8 |
| 06/17(水) | 93,500 | 96,400 | 92,320 | 96,000 | 28,043,300 | 87,654.0 | 68,561.2 |
| 06/16(火) | 93,910 | 97,610 | 90,920 | 94,720 | 36,218,300 | 82,554.0 | 66,741.2 |
| 06/15(月) | 85,700 | 90,990 | 85,200 | 90,910 | 33,746,100 | 78,900.0 | 64,796.4 |
| 06/12(金) | 80,500 | 83,140 | 78,920 | 81,200 | 38,142,700 | 75,094.0 | 62,997.6 |
| 06/11(木) | 67,750 | 77,360 | 67,600 | 75,440 | 50,578,100 | 74,482.0 | 61,529.2 |
| 06/10(水) | 74,950 | 75,680 | 70,130 | 70,500 | 39,377,200 | 74,778.0 | 60,248.0 |
| 06/09(火) | 74,030 | 76,650 | 72,030 | 76,450 | 34,519,800 | 76,294.0 | 58,884.4 |
| 06/08(月) | 69,140 | 74,500 | 69,010 | 71,880 | 44,666,500 | 76,512.0 | 57,328.8 |
| 06/05(金) | 74,010 | 78,840 | 73,290 | 78,140 | 36,522,900 | 76,636.0 | 55,906.4 |
| 06/04(木) | 77,000 | 79,830 | 75,000 | 76,920 | 34,757,400 | 74,178.0 | 54,199.6 |
| 06/03(水) | 79,660 | 83,140 | 76,240 | 78,080 | 43,609,900 | 71,050.0 | 52,506.0 |
| 06/02(火) | 74,000 | 77,540 | 70,230 | 77,540 | 43,759,900 | 67,544.0 | 50,798.0 |
| 06/01(月) | 70,000 | 73,150 | 69,270 | 72,500 | 36,726,500 | 64,528.0 | 49,088.4 |
| 05/29(金) | 62,500 | 65,850 | 61,110 | 65,850 | 42,526,500 | 63,118.0 | 47,498.0 |
| 05/28(木) | 59,000 | 61,840 | 56,900 | 61,280 | 41,659,000 | 61,428.0 | 46,084.4 |
| 05/27(水) | 65,890 | 67,340 | 60,170 | 60,550 | 44,939,300 | 60,240.0 | 44,854.4 |
| 05/26(火) | 66,000 | 66,090 | 61,110 | 62,460 | 31,753,400 | 58,388.0 | 43,787.2 |
| 05/25(月) | 58,380 | 65,790 | 58,090 | 65,450 | 38,801,400 | 55,850.0 | 42,585.2 |
| 05/22(金) | 57,500 | 58,880 | 56,280 | 57,400 | 25,359,700 | 53,050.0 | 41,367.2 |
| 05/21(木) | 53,290 | 59,420 | 51,120 | 55,340 | 55,514,600 | 50,460.0 | 40,322.0 |
| 05/20(水) | 51,000 | 51,450 | 48,270 | 51,290 | 31,479,300 | 49,084.0 | 39,314.0 |
| 05/19(火) | 52,010 | 52,590 | 48,000 | 49,770 | 50,094,200 | 48,926.0 | 38,370.4 |
| 05/18(月) | 51,450 | 51,450 | 51,450 | 51,450 | 822,500 | 48,192.0 | 37,483.6 |
| 05/15(金) | 48,460 | 48,470 | 42,100 | 44,450 | 37,961,800 | 47,090.0 | 36,356.4 |
| 05/14(木) | 50,070 | 53,490 | 45,110 | 48,460 | 47,858,500 | 47,098.0 | 35,490.4 |
| 05/13(水) | 44,800 | 50,670 | 44,740 | 50,500 | 29,747,400 | 46,088.0 | 34,426.0 |
| 05/12(火) | 46,900 | 47,180 | 43,630 | 46,100 | 28,465,500 | 43,270.0 | 33,249.8 |
| 05/11(月) | 49,200 | 49,430 | 45,690 | 45,940 | 38,790,300 | 41,562.0 | 32,277.8 |
| 05/08(金) | 43,350 | 45,550 | 41,900 | 44,490 | 41,407,500 | 39,638.0 | 31,203.4 |
| 05/07(木) | 43,410 | 43,410 | 43,410 | 43,410 | 1,272,600 | 37,834.0 | 30,224.6 |
| 05/01(金) | 36,500 | 36,990 | 36,050 | 36,410 | 19,165,800 | 36,068.0 | 29,299.0 |
| 04/30(木) | 37,460 | 38,270 | 36,920 | 37,560 | 29,168,400 | 35,862.0 | 28,689.2 |
| 04/28(火) | 36,400 | 37,430 | 36,200 | 36,320 | 25,822,100 | 35,310.0 | 28,084.6 |
| 04/27(月) | 35,410 | 36,440 | 35,030 | 35,470 | 23,623,700 | 34,594.0 | 27,475.8 |
| 04/24(金) | 35,250 | 35,600 | 34,150 | 34,580 | 26,027,500 | 33,602.0 | 26,915.6 |
| 04/23(木) | 36,500 | 36,680 | 33,750 | 35,380 | 37,506,500 | 32,792.0 | 26,426.8 |
| 04/22(水) | 33,000 | 35,080 | 32,400 | 34,800 | 33,385,900 | 32,490.0 | 25,947.2 |
| 04/21(火) | 30,780 | 32,880 | 30,710 | 32,740 | 25,308,700 | 32,012.0 | 25,419.6 |
| 04/20(月) | 31,180 | 31,730 | 30,090 | 30,510 | 34,333,100 | 32,464.0 | 25,014.6 |
| 04/17(金) | 33,440 | 33,480 | 30,460 | 30,530 | 43,942,400 | 32,616.0 | 24,636.8 |
| 04/16(木) | 33,000 | 33,950 | 31,010 | 33,870 | 46,786,500 | 32,538.0 | 24,265.4 |
| 04/15(水) | 35,000 | 35,150 | 32,100 | 32,410 | 40,950,200 | 31,304.0 | 23,765.8 |
| 04/14(火) | 36,170 | 36,870 | 33,820 | 35,000 | 46,069,600 | 30,342.0 | 23,252.2 |
| 04/13(月) | 29,550 | 31,380 | 29,530 | 31,270 | 34,739,200 | 27,996.0 | 22,573.4 |
| 04/10(金) | 29,000 | 30,490 | 28,890 | 30,140 | 46,551,200 | 26,302.0 | 22,121.6 |
| 04/09(木) | 26,915 | 28,215 | 26,600 | 27,700 | 46,924,600 | 24,644.0 | 21,728.0 |
| 04/08(水) | 26,270 | 27,815 | 25,840 | 27,600 | 50,405,200 | 23,323.0 | 21,389.8 |
| 04/07(火) | 23,300 | 23,400 | 22,575 | 23,270 | 38,777,800 | 22,163.0 | 21,093.8 |
| 04/06(月) | 22,120 | 22,835 | 21,955 | 22,800 | 27,927,400 | 21,325.0 | 21,023.6 |
| 04/03(金) | 21,830 | 22,080 | 21,500 | 21,850 | 28,862,600 | 20,769.0 | 20,960.0 |
| 04/02(木) | 22,225 | 22,400 | 20,650 | 21,095 | 45,516,500 | 20,453.0 | 20,935.6 |
| 04/01(水) | 20,780 | 21,815 | 20,410 | 21,800 | 34,610,900 | 20,467.0 | 20,950.4 |
| 03/31(火) | 18,805 | 19,675 | 18,540 | 19,080 | 49,580,300 | 20,596.0 | 20,969.2 |
| 03/30(月) | 19,370 | 20,060 | 19,070 | 20,020 | 30,911,800 | 21,000.0 | 21,028.4 |
| 03/27(金) | 19,300 | 20,580 | 19,075 | 20,270 | 37,035,800 | 21,289.0 | 21,077.6 |
| 03/26(木) | 21,680 | 21,900 | 20,945 | 21,165 | 34,436,500 | 21,707.0 | 21,123.6 |
| 03/25(水) | 21,565 | 22,445 | 21,410 | 22,445 | 34,892,500 | 22,152.0 | 21,171.8 |
| 03/24(火) | 21,800 | 22,280 | 20,025 | 21,100 | 51,140,900 | 21,985.0 | 21,166.0 |
| 03/23(月) | 21,360 | 21,835 | 20,800 | 21,465 | 37,435,300 | 22,288.0 | 21,235.8 |
| 03/19(木) | 22,900 | 23,240 | 22,080 | 22,360 | 37,245,300 | 22,208.0 | 21,224.2 |
| 03/18(水) | 22,610 | 23,410 | 22,370 | 23,390 | 40,719,000 | 21,985.0 | 21,083.6 |
| 03/17(火) | 23,280 | 23,380 | 21,400 | 21,610 | 37,429,100 | 21,583.0 | 20,904.0 |
| 03/16(月) | 21,600 | 22,630 | 21,245 | 22,615 | 34,598,000 | 21,175.0 | 20,803.4 |
| 03/13(金) | 20,245 | 21,190 | 20,125 | 21,065 | 24,786,100 | 20,258.0 | 20,680.0 |
| 03/12(木) | 21,000 | 22,345 | 20,925 | 21,245 | 35,580,800 | 20,040.0 | 20,673.4 |
| 03/11(水) | 20,605 | 21,590 | 20,565 | 21,380 | 27,693,000 | 19,851.0 | 20,655.0 |
| 03/10(火) | 20,000 | 20,060 | 19,090 | 19,570 | 30,717,700 | 19,424.0 | 20,534.2 |
| 03/09(月) | 17,975 | 18,320 | 16,850 | 18,030 | 41,809,900 | 19,550.0 | 20,605.8 |
| 03/06(金) | 20,000 | 20,090 | 18,965 | 19,975 | 28,463,300 | 20,247.0 | 20,654.4 |
| 03/05(木) | 20,480 | 21,245 | 20,190 | 20,300 | 29,308,000 | 20,494.0 | 20,613.2 |
| 03/04(水) | 19,600 | 20,490 | 18,300 | 19,245 | 38,939,900 | 20,682.0 | 20,539.2 |
| 03/03(火) | 21,660 | 22,465 | 19,960 | 20,200 | 35,142,600 | 21,126.0 | 20,467.4 |
| 03/02(月) | 20,700 | 21,790 | 20,630 | 21,515 | 19,765,100 | 21,540.0 | 20,352.8 |
| 02/27(金) | 20,800 | 21,335 | 20,775 | 21,210 | 19,700,000 | 21,349.0 | 20,208.6 |
| 02/26(木) | 21,650 | 21,990 | 20,400 | 21,240 | 28,150,500 | 21,357.0 | 20,020.2 |
| 02/25(水) | 21,650 | 22,075 | 20,890 | 21,465 | 28,552,000 | 21,393.0 | 19,778.8 |
| 02/24(火) | 21,175 | 22,780 | 21,005 | 22,270 | 32,544,900 | 21,574.0 | 19,528.6 |
| 02/20(金) | 21,270 | 21,380 | 20,190 | 20,560 | 27,254,000 | 21,580.0 | 19,227.8 |
| 02/19(木) | 22,320 | 22,750 | 21,250 | 21,250 | 24,035,000 | 22,037.0 | 18,950.6 |
| 02/18(水) | 21,800 | 21,935 | 21,300 | 21,420 | 17,719,500 | 22,022.0 | 18,631.8 |
| 02/17(火) | 22,300 | 22,635 | 21,725 | 22,370 | 19,585,700 | 21,507.0 | 18,322.4 |
| 02/16(月) | 23,030 | 23,570 | 22,300 | 22,300 | 26,902,800 | 20,813.0 | 17,935.2 |
| 02/13(金) | 24,400 | 24,420 | 22,050 | 22,845 | 58,426,100 | 20,172.0 | 17,563.2 |
| 02/12(木) | 19,785 | 21,175 | 19,480 | 21,175 | 35,993,800 | 19,509.0 | 17,157.0 |
| 02/10(火) | 18,870 | 19,620 | 18,505 | 18,845 | 27,156,200 | 19,454.0 | 16,774.0 |
| 02/09(月) | 20,695 | 20,710 | 18,900 | 18,900 | 28,238,500 | 19,842.0 | 16,474.2 |
| 02/06(金) | 18,700 | 19,765 | 18,280 | 19,095 | 34,703,800 | 19,734.0 | - |
| 02/05(木) | 19,100 | 19,875 | 18,900 | 19,530 | 34,194,000 | 20,187.0 | - |
| 02/04(水) | 20,770 | 21,115 | 20,180 | 20,900 | 31,616,400 | 20,130.0 | - |
| 02/03(火) | 19,960 | 20,995 | 19,730 | 20,785 | 38,472,000 | 19,739.0 | - |
| 02/02(月) | 19,860 | 21,135 | 18,350 | 18,360 | 50,445,600 | 19,272.0 | - |
| 01/30(金) | 20,300 | 21,610 | 20,165 | 21,360 | 46,089,200 | 19,090.0 | - |
| 01/29(木) | 19,800 | 20,325 | 18,635 | 19,245 | 37,021,200 | 18,285.0 | - |
| 01/28(水) | 18,850 | 19,525 | 18,505 | 18,945 | 34,497,200 | 18,018.0 | - |
| 01/27(火) | 17,495 | 18,450 | 17,400 | 18,450 | 28,112,500 | 17,529.0 | - |
| 01/26(月) | 17,200 | 17,875 | 17,095 | 17,450 | 29,697,700 | 16,880.0 | - |
| 01/23(金) | 17,500 | 17,970 | 17,090 | 17,335 | 28,588,800 | 16,432.0 | - |
| 01/22(木) | 18,195 | 18,490 | 17,270 | 17,910 | 41,559,800 | 15,915.0 | - |
| 01/21(水) | 15,570 | 16,790 | 15,565 | 16,500 | 43,316,000 | 15,059.0 | - |
| 01/20(火) | 15,210 | 15,670 | 14,675 | 15,205 | 31,050,200 | 14,415.0 | - |
| 01/19(月) | 14,300 | 15,270 | 14,230 | 15,210 | 27,534,100 | 14,111.0 | - |
| 01/16(金) | 13,890 | 14,790 | 13,705 | 14,750 | 36,880,600 | 13,607.0 | - |
| 01/15(木) | 13,150 | 13,700 | 13,125 | 13,630 | 21,908,300 | 13,257.0 | - |
| 01/14(水) | 13,875 | 13,925 | 13,025 | 13,280 | 28,070,200 | 13,069.0 | - |
| 01/13(火) | 13,690 | 13,875 | 13,330 | 13,685 | 26,424,900 | 12,733.0 | - |
| 01/09(金) | 12,730 | 12,980 | 12,235 | 12,690 | 30,583,300 | 12,266.0 | - |
| 01/08(木) | 13,400 | 13,500 | 13,000 | 13,000 | 28,204,400 | - | - |
| 01/07(水) | 13,600 | 13,860 | 12,690 | 12,690 | 55,073,900 | - | - |
| 01/06(火) | 11,500 | 11,600 | 10,945 | 11,600 | 33,475,000 | - | - |
| 01/05(月) | 11,350 | 11,725 | 11,205 | 11,350 | 34,412,800 | - | - |
