?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 15,130 | 15,750 | 15,000 | 15,510 | 207,000 | - | - |
| 08/12(水) | 14,200 | 15,260 | 14,070 | 14,950 | 228,500 | 14,378.0 | 11,451.6 |
| 08/10(月) | 14,940 | 15,300 | 14,210 | 14,320 | 274,000 | 13,786.0 | 11,314.0 |
| 08/07(金) | 14,390 | 14,530 | 13,660 | 14,040 | 225,800 | 13,290.0 | 11,256.4 |
| 08/06(木) | 15,000 | 15,900 | 14,230 | 14,480 | 399,600 | 13,006.0 | 11,181.6 |
| 08/05(水) | 12,500 | 14,100 | 12,410 | 14,100 | 313,000 | 12,176.0 | 11,118.4 |
| 08/04(火) | 12,030 | 12,310 | 11,760 | 11,990 | 197,600 | 11,122.0 | 11,045.6 |
| 08/03(月) | 12,020 | 12,300 | 11,700 | 11,840 | 311,300 | 10,528.0 | 11,054.4 |
| 07/31(金) | 11,500 | 12,850 | 11,150 | 12,620 | 842,200 | 10,168.0 | 11,081.2 |
| 07/30(木) | 10,300 | 10,330 | 10,010 | 10,330 | 230,800 | 9,744.0 | 11,086.8 |
| 07/29(水) | 9,170 | 9,260 | 8,520 | 8,830 | 355,900 | 9,910.0 | 11,154.0 |
| 07/28(火) | 9,640 | 9,720 | 8,920 | 9,020 | 194,500 | 10,342.0 | 11,300.8 |
| 07/27(月) | 10,480 | 10,500 | 9,880 | 10,040 | 119,900 | 10,656.0 | 11,468.0 |
| 07/24(金) | 10,860 | 10,970 | 10,320 | 10,500 | 80,100 | 10,668.0 | 11,569.2 |
| 07/23(木) | 11,200 | 11,380 | 10,980 | 11,160 | 75,200 | 10,726.0 | 11,662.4 |
| 07/22(水) | 11,100 | 11,540 | 10,950 | 10,990 | 106,200 | 10,806.0 | 11,698.4 |
| 07/21(火) | 10,340 | 10,660 | 9,900 | 10,590 | 96,600 | 10,810.0 | 11,721.6 |
| 07/17(金) | 10,400 | 10,510 | 9,600 | 10,100 | 205,200 | 10,784.0 | 11,758.0 |
| 07/16(木) | 11,320 | 11,390 | 10,630 | 10,790 | 100,100 | 10,926.0 | 11,782.8 |
| 07/15(水) | 10,790 | 11,610 | 10,750 | 11,560 | 102,300 | 10,876.0 | 11,750.8 |
| 07/14(火) | 10,350 | 11,130 | 10,170 | 11,010 | 133,700 | 10,636.0 | 11,694.4 |
| 07/13(月) | 10,880 | 11,060 | 10,380 | 10,460 | 81,100 | 10,606.0 | 11,673.2 |
| 07/10(金) | 10,840 | 11,120 | 10,770 | 10,810 | 84,100 | 10,816.0 | 11,680.8 |
| 07/09(木) | 10,510 | 10,660 | 10,360 | 10,540 | 88,500 | 11,230.0 | 11,717.6 |
| 07/08(水) | 10,370 | 10,970 | 10,300 | 10,360 | 112,600 | 11,556.0 | 11,746.4 |
| 07/07(火) | 11,520 | 11,850 | 10,570 | 10,860 | 141,100 | 12,064.0 | 11,806.4 |
| 07/06(月) | 12,580 | 12,840 | 11,470 | 11,510 | 154,200 | 12,348.0 | 11,832.8 |
| 07/03(金) | 11,870 | 12,880 | 11,690 | 12,880 | 120,000 | 12,488.0 | 11,834.8 |
| 07/02(木) | 12,300 | 12,720 | 11,770 | 12,170 | 130,000 | 12,414.0 | 11,774.4 |
| 07/01(水) | 12,690 | 13,080 | 12,500 | 12,900 | 98,200 | 12,532.0 | 11,736.4 |
| 06/30(火) | 12,260 | 12,740 | 12,170 | 12,280 | 92,900 | 12,354.0 | 11,639.2 |
| 06/29(月) | 12,520 | 12,520 | 11,840 | 12,210 | 66,700 | 12,398.0 | 11,568.0 |
| 06/26(金) | 12,490 | 12,790 | 12,230 | 12,510 | 91,900 | 12,596.0 | 11,470.4 |
| 06/25(木) | 12,590 | 12,850 | 12,270 | 12,760 | 86,700 | 12,608.0 | 11,344.4 |
| 06/24(水) | 12,200 | 12,600 | 11,640 | 12,010 | 103,600 | 12,622.0 | 11,179.6 |
| 06/23(火) | 13,230 | 13,440 | 12,500 | 12,500 | 130,900 | 12,632.0 | 11,038.8 |
| 06/22(月) | 12,850 | 13,540 | 12,800 | 13,200 | 107,900 | 12,446.0 | 10,879.2 |
| 06/19(金) | 13,110 | 13,430 | 12,550 | 12,570 | 162,000 | 12,106.0 | 10,706.8 |
| 06/18(木) | 12,180 | 13,080 | 12,180 | 12,830 | 168,600 | 11,736.0 | 10,555.2 |
| 06/17(水) | 11,270 | 12,160 | 11,200 | 12,060 | 62,800 | 11,168.0 | 10,419.2 |
| 06/16(火) | 11,440 | 11,680 | 11,350 | 11,570 | 61,500 | 10,786.0 | 10,326.4 |
| 06/15(月) | 11,250 | 11,560 | 11,000 | 11,500 | 107,600 | 10,568.0 | 10,256.0 |
| 06/12(金) | 10,580 | 11,080 | 10,550 | 10,720 | 146,900 | 10,398.0 | 10,169.2 |
| 06/11(木) | 9,860 | 10,120 | 9,730 | 9,990 | 78,000 | 10,600.0 | 10,097.6 |
| 06/10(水) | 10,120 | 10,380 | 9,990 | 10,150 | 126,100 | 10,854.0 | 10,056.0 |
| 06/09(火) | 10,900 | 10,970 | 10,200 | 10,480 | 128,400 | 11,196.0 | 9,982.8 |
| 06/08(月) | 10,610 | 10,920 | 10,380 | 10,650 | 357,000 | 11,404.0 | 9,898.8 |
| 06/05(金) | 11,070 | 12,000 | 10,910 | 11,730 | 190,900 | 11,586.0 | 9,805.2 |
| 06/04(木) | 11,560 | 11,700 | 11,020 | 11,260 | 143,100 | 11,514.0 | 9,659.6 |
| 06/03(水) | 11,860 | 12,080 | 11,590 | 11,860 | 106,600 | 11,506.0 | 9,531.6 |
| 06/02(火) | 11,470 | 11,620 | 10,970 | 11,520 | 129,800 | 11,228.0 | 9,375.6 |
| 06/01(月) | 11,210 | 11,660 | 11,070 | 11,560 | 113,100 | 11,024.0 | 9,228.4 |
| 05/29(金) | 11,510 | 11,780 | 11,210 | 11,370 | 205,300 | 10,666.0 | 9,093.6 |
| 05/28(木) | 10,530 | 11,260 | 10,150 | 11,220 | 345,500 | 10,264.0 | 8,967.2 |
| 05/27(水) | 10,680 | 10,740 | 10,160 | 10,470 | 254,100 | 9,748.0 | 8,854.8 |
| 05/26(火) | 9,800 | 10,570 | 9,590 | 10,500 | 332,600 | 9,352.0 | 8,789.2 |
| 05/25(月) | 9,270 | 9,890 | 9,140 | 9,770 | 228,100 | 8,954.0 | 8,716.0 |
| 05/22(金) | 8,940 | 9,450 | 8,920 | 9,360 | 195,000 | 8,778.0 | 8,685.2 |
| 05/21(木) | 8,790 | 8,820 | 8,480 | 8,640 | 153,300 | 8,662.0 | 8,655.2 |
| 05/20(水) | 8,500 | 8,830 | 8,350 | 8,490 | 128,100 | 8,820.0 | 8,655.6 |
| 05/19(火) | 8,910 | 8,980 | 8,280 | 8,510 | 219,300 | 9,070.0 | 8,647.2 |
| 05/18(月) | 8,940 | 9,190 | 8,560 | 8,890 | 189,700 | 9,330.0 | 8,646.4 |
| 05/15(金) | 9,370 | 9,520 | 8,610 | 8,780 | 356,700 | 9,418.0 | 8,612.8 |
| 05/14(木) | 9,960 | 10,250 | 9,170 | 9,430 | 502,200 | 9,448.0 | 8,584.4 |
| 05/13(水) | 9,710 | 11,290 | 9,520 | 9,740 | 869,500 | 9,352.0 | 8,513.6 |
| 05/12(火) | 9,480 | 10,110 | 9,420 | 9,810 | 363,600 | 9,068.0 | 8,428.4 |
| 05/11(月) | 9,230 | 9,420 | 9,080 | 9,330 | 169,800 | 8,782.0 | 8,351.2 |
| 05/08(金) | 8,830 | 8,970 | 8,620 | 8,930 | 162,400 | 8,578.0 | 8,274.8 |
| 05/07(木) | 8,570 | 9,020 | 8,470 | 8,950 | 200,200 | 8,410.0 | 8,218.0 |
| 05/01(金) | 8,500 | 8,620 | 8,240 | 8,320 | 101,300 | 8,232.0 | 8,171.6 |
| 04/30(木) | 8,280 | 8,490 | 8,160 | 8,380 | 141,900 | 8,160.0 | 8,157.9 |
| 04/28(火) | 8,010 | 8,310 | 8,000 | 8,310 | 79,600 | 8,052.0 | 8,149.3 |
| 04/27(月) | 7,990 | 8,230 | 7,800 | 8,090 | 113,000 | 8,028.0 | 8,132.9 |
| 04/24(金) | 8,050 | 8,150 | 7,900 | 8,060 | 81,600 | 8,052.0 | 8,108.6 |
| 04/23(木) | 7,790 | 8,040 | 7,720 | 7,960 | 153,800 | 8,122.0 | 8,106.5 |
| 04/22(水) | 8,100 | 8,100 | 7,710 | 7,840 | 168,500 | 8,296.0 | 8,131.8 |
| 04/21(火) | 8,250 | 8,380 | 8,130 | 8,190 | 97,300 | 8,462.0 | 8,171.7 |
| 04/20(月) | 8,380 | 8,470 | 8,170 | 8,210 | 96,200 | 8,624.0 | 8,201.9 |
| 04/17(金) | 8,700 | 8,750 | 8,380 | 8,410 | 130,000 | 8,704.0 | 8,245.3 |
| 04/16(木) | 8,710 | 8,870 | 8,580 | 8,830 | 108,400 | 8,752.0 | 8,289.7 |
| 04/15(水) | 9,100 | 9,180 | 8,660 | 8,670 | 196,600 | 8,642.0 | 8,332.3 |
| 04/14(火) | 8,910 | 9,030 | 8,870 | 9,000 | 167,300 | 8,606.0 | 8,373.8 |
| 04/13(月) | 8,500 | 8,640 | 8,410 | 8,610 | 142,500 | 8,416.0 | 8,391.4 |
| 04/10(金) | 8,350 | 8,680 | 8,290 | 8,650 | 160,200 | 8,308.0 | 8,475.3 |
| 04/09(木) | 8,340 | 8,380 | 8,120 | 8,280 | 129,400 | 8,110.0 | 8,557.5 |
| 04/08(水) | 8,650 | 8,720 | 8,390 | 8,490 | 250,500 | 7,976.0 | 8,644.7 |
| 04/07(火) | 8,070 | 8,230 | 7,970 | 8,050 | 100,800 | 7,854.0 | 8,771.3 |
| 04/06(月) | 7,700 | 8,190 | 7,700 | 8,070 | 203,700 | 7,728.0 | 8,938.1 |
| 04/03(金) | 7,760 | 7,820 | 7,610 | 7,660 | 75,900 | 7,616.0 | 9,104.8 |
| 04/02(木) | 7,900 | 8,080 | 7,540 | 7,610 | 200,700 | 7,642.0 | 9,259.9 |
| 04/01(水) | 7,870 | 7,960 | 7,680 | 7,880 | 213,100 | 7,715.6 | 9,428.4 |
| 03/31(火) | 7,210 | 7,470 | 7,100 | 7,420 | 308,700 | 7,772.7 | 9,575.9 |
| 03/30(月) | 7,350 | 7,760 | 7,210 | 7,510 | 311,800 | 7,868.5 | 9,726.3 |
| 03/27(金) | 7,760 | 7,889 | 7,523 | 7,790 | 177,600 | 7,863.2 | 9,874.3 |
| 03/26(木) | 8,166 | 8,215 | 7,859 | 7,978 | 174,600 | 7,906.7 | 10,002.4 |
| 03/25(水) | 8,146 | 8,215 | 8,037 | 8,166 | 168,700 | 8,029.2 | 10,123.8 |
| 03/24(火) | 7,928 | 8,027 | 7,661 | 7,899 | 270,700 | 8,163.7 | 10,249.6 |
| 03/23(月) | 7,810 | 7,849 | 7,404 | 7,484 | 354,200 | 8,373.3 | 10,378.5 |
| 03/19(木) | 8,274 | 8,274 | 7,879 | 8,007 | 349,100 | 8,735.1 | 10,529.9 |
| 03/18(水) | 8,927 | 8,927 | 8,512 | 8,591 | 296,100 | 9,037.6 | 10,662.0 |
| 03/17(火) | 9,243 | 9,372 | 8,798 | 8,838 | 123,000 | 9,298.6 | 10,780.3 |
| 03/16(月) | 9,144 | 9,223 | 8,848 | 8,947 | 237,500 | 9,472.6 | 10,859.7 |
| 03/13(金) | 9,372 | 9,540 | 9,194 | 9,293 | 193,700 | 9,571.4 | 10,928.9 |
| 03/12(木) | 9,658 | 9,747 | 9,332 | 9,520 | 150,200 | 9,854.2 | 10,981.5 |
| 03/11(水) | 9,975 | 10,212 | 9,807 | 9,896 | 125,300 | 10,091.4 | 11,031.8 |
| 03/10(火) | 9,886 | 10,143 | 9,589 | 9,708 | 181,100 | 10,204.1 | 11,032.1 |
| 03/09(月) | 9,589 | 9,747 | 8,937 | 9,441 | 497,200 | 10,593.6 | 11,049.2 |
| 03/06(金) | 10,410 | 10,825 | 10,281 | 10,706 | 108,700 | 11,149.2 | 11,084.7 |
| 03/05(木) | 10,934 | 11,388 | 10,528 | 10,706 | 234,500 | 11,455.7 | 11,078.4 |
| 03/04(水) | 11,141 | 11,290 | 10,074 | 10,459 | 329,500 | 11,621.7 | 11,012.8 |
| 03/03(火) | 12,219 | 12,407 | 11,636 | 11,655 | 177,000 | 11,894.6 | 10,946.7 |
| 03/02(月) | 11,863 | 12,357 | 11,547 | 12,219 | 181,300 | 11,876.8 | 10,840.4 |
| 02/27(金) | 11,171 | 12,347 | 10,993 | 12,239 | 160,100 | 11,669.2 | 10,710.3 |
| 02/26(木) | 11,883 | 11,972 | 11,270 | 11,537 | 168,800 | 11,463.6 | 10,572.7 |
| 02/25(水) | 11,527 | 12,001 | 11,398 | 11,823 | 169,400 | 11,354.8 | 10,460.8 |
| 02/24(火) | 11,181 | 11,734 | 10,953 | 11,566 | 188,000 | 11,192.7 | 10,340.5 |
| 02/20(金) | 11,171 | 11,201 | 10,855 | 11,181 | 128,900 | 11,141.3 | 10,234.6 |
| 02/19(木) | 11,023 | 11,270 | 10,983 | 11,210 | 256,200 | 11,129.4 | 10,141.2 |
| 02/18(水) | 10,924 | 11,072 | 10,884 | 10,993 | 124,200 | 11,141.3 | 10,051.1 |
| 02/17(火) | 11,230 | 11,290 | 10,776 | 11,013 | 141,300 | 11,204.6 | 9,957.4 |
| 02/16(月) | 11,220 | 11,566 | 11,210 | 11,309 | 180,800 | 11,311.3 | 9,847.4 |
| 02/13(金) | 11,082 | 11,280 | 10,934 | 11,122 | 115,500 | 11,214.4 | 9,733.6 |
| 02/12(木) | 11,527 | 11,586 | 11,230 | 11,270 | 132,200 | 11,125.5 | 9,637.5 |
| 02/10(火) | 11,655 | 11,794 | 11,250 | 11,309 | 161,700 | 10,993.0 | 9,522.0 |
| 02/09(月) | 11,477 | 11,744 | 11,230 | 11,547 | 199,400 | 10,886.2 | 9,391.5 |
| 02/06(金) | 10,479 | 10,874 | 10,479 | 10,825 | 111,900 | 10,558.0 | - |
| 02/05(木) | 10,627 | 10,795 | 10,430 | 10,677 | 103,200 | 10,419.6 | - |
| 02/04(水) | 10,944 | 10,993 | 10,578 | 10,607 | 162,900 | 10,350.4 | - |
| 02/03(火) | 10,726 | 10,815 | 10,439 | 10,776 | 181,700 | 10,338.6 | - |
| 02/02(月) | 10,143 | 10,459 | 9,886 | 9,906 | 272,900 | 9,996.5 | - |
| 01/30(金) | 10,331 | 10,331 | 9,836 | 10,133 | 168,000 | 9,777.0 | - |
| 01/29(木) | 10,637 | 11,210 | 10,212 | 10,331 | 552,900 | 9,549.7 | - |
| 01/28(水) | 8,996 | 10,548 | 8,690 | 10,548 | 203,500 | 9,276.8 | - |
| 01/27(火) | 8,897 | 9,233 | 8,798 | 9,065 | 123,500 | 8,926.9 | - |
| 01/26(月) | 8,868 | 9,055 | 8,769 | 8,808 | 80,400 | 8,861.6 | - |
| 01/23(金) | 8,996 | 9,154 | 8,887 | 8,996 | 64,200 | 8,863.6 | - |
| 01/22(木) | 8,808 | 9,105 | 8,779 | 8,966 | 111,400 | 8,847.8 | - |
| 01/21(水) | 8,591 | 8,887 | 8,581 | 8,798 | 77,700 | 8,824.1 | - |
| 01/20(火) | 8,828 | 8,828 | 8,591 | 8,739 | 61,500 | 8,855.7 | - |
| 01/19(月) | 8,769 | 8,947 | 8,620 | 8,818 | 81,100 | 8,837.9 | - |
| 01/16(金) | 8,759 | 8,947 | 8,502 | 8,917 | 105,300 | 8,727.2 | - |
| 01/15(木) | 8,917 | 8,957 | 8,779 | 8,848 | 85,900 | 8,636.2 | - |
| 01/14(水) | 8,729 | 9,016 | 8,709 | 8,957 | 98,700 | 8,610.5 | - |
| 01/13(火) | 8,482 | 8,719 | 8,344 | 8,650 | 118,000 | 8,495.8 | - |
| 01/09(金) | 8,591 | 8,591 | 8,255 | 8,265 | 72,100 | 8,375.2 | - |
| 01/08(木) | 8,611 | 8,709 | 8,462 | 8,462 | 82,300 | - | - |
| 01/07(水) | 8,353 | 8,769 | 8,304 | 8,719 | 149,200 | - | - |
| 01/06(火) | 8,156 | 8,522 | 8,156 | 8,383 | 131,900 | - | - |
| 01/05(月) | 8,255 | 8,334 | 8,007 | 8,047 | 87,300 | - | - |
