?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 1,617 | 1,626 | 1,600 | 1,615 | 4,200 | 1,603.6 | 1,590.7 |
| 08/12(水) | 1,600 | 1,610 | 1,580 | 1,593 | 2,500 | 1,598.6 | 1,587.1 |
| 08/10(月) | 1,630 | 1,630 | 1,523 | 1,600 | 3,200 | 1,596.0 | 1,583.8 |
| 08/07(金) | 1,600 | 1,635 | 1,580 | 1,630 | 4,600 | 1,584.0 | 1,578.9 |
| 08/06(木) | 1,571 | 1,580 | 1,571 | 1,580 | 300 | 1,568.2 | 1,573.1 |
| 08/05(水) | 1,580 | 1,640 | 1,580 | 1,590 | 9,400 | 1,566.6 | 1,569.0 |
| 08/04(火) | 1,620 | 1,620 | 1,528 | 1,580 | 2,600 | 1,564.4 | 1,564.2 |
| 08/03(月) | 1,551 | 1,551 | 1,505 | 1,540 | 900 | 1,568.4 | 1,558.5 |
| 07/31(金) | 1,570 | 1,570 | 1,550 | 1,551 | 3,600 | 1,579.0 | 1,554.7 |
| 07/30(木) | 1,592 | 1,598 | 1,566 | 1,572 | 2,200 | 1,590.6 | 1,550.7 |
| 07/29(水) | 1,590 | 1,590 | 1,579 | 1,579 | 4,500 | 1,604.2 | 1,545.1 |
| 07/28(火) | 1,593 | 1,600 | 1,578 | 1,600 | 9,500 | 1,612.4 | 1,540.0 |
| 07/27(月) | 1,593 | 1,599 | 1,593 | 1,593 | 1,200 | 1,616.4 | 1,533.9 |
| 07/24(金) | 1,600 | 1,648 | 1,600 | 1,609 | 2,200 | 1,617.6 | 1,527.7 |
| 07/23(木) | 1,645 | 1,645 | 1,640 | 1,640 | 400 | 1,613.4 | 1,521.1 |
| 07/22(水) | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,617.2 | 1,513.3 |
| 07/21(火) | 1,630 | 1,640 | 1,590 | 1,620 | 2,400 | 1,615.2 | 1,507.0 |
| 07/17(金) | 1,588 | 1,599 | 1,580 | 1,599 | 2,100 | 1,604.2 | 1,498.8 |
| 07/16(木) | 1,652 | 1,656 | 1,588 | 1,588 | 3,300 | 1,593.8 | 1,491.6 |
| 07/15(水) | 1,621 | 1,662 | 1,620 | 1,659 | 2,000 | 1,585.2 | 1,484.2 |
| 07/14(火) | 1,584 | 1,650 | 1,540 | 1,610 | 23,900 | 1,561.8 | 1,475.0 |
| 07/13(月) | 1,547 | 1,576 | 1,547 | 1,565 | 4,300 | 1,544.8 | 1,467.6 |
| 07/10(金) | 1,545 | 1,587 | 1,513 | 1,547 | 10,400 | 1,533.8 | 1,461.9 |
| 07/09(木) | 1,546 | 1,554 | 1,520 | 1,545 | 4,000 | 1,520.0 | 1,457.2 |
| 07/08(水) | 1,542 | 1,542 | 1,541 | 1,542 | 400 | 1,508.0 | 1,452.4 |
| 07/07(火) | 1,532 | 1,550 | 1,525 | 1,525 | 800 | 1,495.4 | 1,447.6 |
| 07/06(月) | 1,507 | 1,520 | 1,491 | 1,510 | 1,600 | 1,484.2 | 1,444.0 |
| 07/03(金) | 1,486 | 1,500 | 1,456 | 1,478 | 3,400 | 1,469.8 | 1,440.2 |
| 07/02(木) | 1,457 | 1,485 | 1,455 | 1,485 | 2,900 | 1,463.2 | 1,437.9 |
| 07/01(水) | 1,439 | 1,479 | 1,439 | 1,479 | 1,100 | 1,456.2 | 1,435.7 |
| 06/30(火) | 1,457 | 1,470 | 1,441 | 1,469 | 1,900 | 1,447.0 | 1,433.7 |
| 06/29(月) | 1,467 | 1,467 | 1,434 | 1,438 | 1,000 | 1,443.2 | 1,433.8 |
| 06/26(金) | 1,444 | 1,449 | 1,430 | 1,445 | 1,900 | 1,445.2 | 1,435.8 |
| 06/25(木) | 1,430 | 1,460 | 1,421 | 1,450 | 4,800 | 1,444.0 | 1,438.1 |
| 06/24(水) | 1,420 | 1,450 | 1,420 | 1,433 | 1,000 | 1,442.8 | 1,442.7 |
| 06/23(火) | 1,420 | 1,450 | 1,420 | 1,450 | 2,400 | 1,445.0 | 1,447.2 |
| 06/22(月) | 1,415 | 1,450 | 1,415 | 1,448 | 4,500 | 1,447.6 | 1,452.7 |
| 06/19(金) | 1,444 | 1,462 | 1,430 | 1,439 | 3,000 | 1,441.0 | 1,458.4 |
| 06/18(木) | 1,463 | 1,463 | 1,420 | 1,444 | 1,900 | 1,437.2 | 1,467.4 |
| 06/17(水) | 1,466 | 1,468 | 1,430 | 1,444 | 2,900 | 1,428.8 | 1,476.3 |
| 06/16(火) | 1,418 | 1,467 | 1,402 | 1,463 | 4,000 | 1,426.0 | 1,487.5 |
| 06/15(月) | 1,420 | 1,425 | 1,392 | 1,415 | 4,000 | 1,418.4 | 1,497.3 |
| 06/12(金) | 1,402 | 1,420 | 1,390 | 1,420 | 3,800 | 1,419.6 | 1,508.7 |
| 06/11(木) | 1,412 | 1,430 | 1,402 | 1,402 | 7,700 | 1,421.6 | 1,517.9 |
| 06/10(水) | 1,446 | 1,467 | 1,430 | 1,430 | 3,700 | 1,426.0 | 1,527.7 |
| 06/09(火) | 1,450 | 1,451 | 1,424 | 1,425 | 2,000 | 1,424.8 | 1,536.1 |
| 06/08(月) | 1,427 | 1,440 | 1,421 | 1,421 | 5,100 | 1,426.6 | 1,547.4 |
| 06/05(金) | 1,424 | 1,467 | 1,424 | 1,430 | 1,900 | 1,425.2 | 1,559.5 |
| 06/04(木) | 1,416 | 1,424 | 1,416 | 1,424 | 1,800 | 1,423.6 | 1,570.7 |
| 06/03(水) | 1,432 | 1,432 | 1,424 | 1,424 | 2,800 | 1,424.6 | 1,582.6 |
| 06/02(火) | 1,434 | 1,435 | 1,414 | 1,434 | 4,300 | 1,425.8 | 1,594.8 |
| 06/01(月) | 1,422 | 1,482 | 1,414 | 1,414 | 10,300 | 1,433.4 | 1,607.0 |
| 05/29(金) | 1,430 | 1,496 | 1,420 | 1,422 | 19,900 | 1,448.2 | 1,620.0 |
| 05/28(木) | 1,422 | 1,498 | 1,422 | 1,429 | 12,000 | 1,464.2 | 1,633.8 |
| 05/27(水) | 1,442 | 1,465 | 1,423 | 1,430 | 12,700 | 1,491.2 | 1,648.6 |
| 05/26(火) | 1,470 | 1,490 | 1,465 | 1,472 | 700 | 1,514.4 | 1,663.5 |
| 05/25(月) | 1,542 | 1,542 | 1,462 | 1,488 | 15,500 | 1,537.6 | 1,675.3 |
| 05/22(金) | 1,518 | 1,530 | 1,494 | 1,502 | 15,600 | 1,558.0 | 1,684.4 |
| 05/21(木) | 1,550 | 1,565 | 1,536 | 1,564 | 1,900 | 1,590.6 | 1,691.4 |
| 05/20(水) | 1,580 | 1,580 | 1,510 | 1,546 | 20,600 | 1,610.8 | 1,695.8 |
| 05/19(火) | 1,590 | 1,601 | 1,555 | 1,588 | 6,700 | 1,646.6 | 1,700.8 |
| 05/18(月) | 1,585 | 1,607 | 1,556 | 1,590 | 28,200 | 1,670.6 | 1,703.0 |
| 05/15(金) | 1,665 | 1,691 | 1,665 | 1,665 | 1,900 | 1,692.6 | 1,705.4 |
| 05/14(木) | 1,700 | 1,700 | 1,658 | 1,665 | 2,300 | 1,689.6 | 1,704.2 |
| 05/13(水) | 1,708 | 1,725 | 1,702 | 1,725 | 1,400 | 1,685.8 | 1,704.3 |
| 05/12(火) | 1,690 | 1,708 | 1,690 | 1,708 | 400 | 1,669.0 | 1,700.8 |
| 05/11(月) | 1,651 | 1,700 | 1,651 | 1,700 | 2,100 | 1,669.0 | 1,697.5 |
| 05/08(金) | 1,647 | 1,650 | 1,647 | 1,650 | 4,000 | 1,673.6 | 1,694.4 |
| 05/07(木) | 1,675 | 1,688 | 1,646 | 1,646 | 8,400 | 1,685.4 | 1,693.1 |
| 05/01(金) | 1,701 | 1,719 | 1,641 | 1,641 | 2,200 | 1,700.8 | 1,692.1 |
| 04/30(木) | 1,708 | 1,708 | 1,708 | 1,708 | 100 | 1,718.4 | 1,690.8 |
| 04/28(火) | 1,690 | 1,723 | 1,690 | 1,723 | 600 | 1,724.4 | 1,688.3 |
| 04/27(月) | 1,683 | 1,734 | 1,683 | 1,709 | 2,700 | 1,727.8 | 1,684.4 |
| 04/24(金) | 1,729 | 1,729 | 1,680 | 1,723 | 4,900 | 1,739.0 | 1,680.9 |
| 04/23(木) | 1,721 | 1,760 | 1,712 | 1,729 | 8,700 | 1,754.2 | 1,678.3 |
| 04/22(水) | 1,737 | 1,739 | 1,737 | 1,738 | 600 | 1,769.2 | 1,676.8 |
| 04/21(火) | 1,754 | 1,765 | 1,707 | 1,740 | 4,000 | 1,775.0 | 1,674.9 |
| 04/20(月) | 1,799 | 1,818 | 1,765 | 1,765 | 4,500 | 1,770.0 | 1,674.3 |
| 04/17(金) | 1,798 | 1,799 | 1,754 | 1,799 | 2,500 | 1,752.2 | 1,673.0 |
| 04/16(木) | 1,790 | 1,804 | 1,707 | 1,804 | 6,700 | 1,727.6 | 1,672.1 |
| 04/15(水) | 1,730 | 1,767 | 1,709 | 1,767 | 6,400 | 1,701.0 | 1,671.0 |
| 04/14(火) | 1,670 | 1,722 | 1,662 | 1,715 | 5,000 | 1,676.0 | 1,670.9 |
| 04/13(月) | 1,687 | 1,708 | 1,672 | 1,676 | 6,300 | 1,663.0 | 1,669.0 |
| 04/10(金) | 1,652 | 1,680 | 1,652 | 1,676 | 1,300 | 1,654.6 | 1,669.9 |
| 04/09(木) | 1,632 | 1,699 | 1,632 | 1,671 | 2,300 | 1,653.2 | 1,668.7 |
| 04/08(水) | 1,650 | 1,685 | 1,610 | 1,642 | 6,100 | 1,646.4 | 1,667.8 |
| 04/07(火) | 1,628 | 1,650 | 1,628 | 1,650 | 900 | 1,643.2 | 1,667.8 |
| 04/06(月) | 1,669 | 1,678 | 1,622 | 1,634 | 3,500 | 1,637.4 | 1,668.8 |
| 04/03(金) | 1,650 | 1,669 | 1,650 | 1,669 | 1,400 | 1,634.2 | 1,670.5 |
| 04/02(木) | 1,611 | 1,638 | 1,611 | 1,637 | 600 | 1,624.8 | 1,671.3 |
| 04/01(水) | 1,642 | 1,642 | 1,621 | 1,626 | 3,800 | 1,618.8 | 1,672.7 |
| 03/31(火) | 1,606 | 1,621 | 1,606 | 1,621 | 2,500 | 1,623.0 | 1,672.9 |
| 03/30(月) | 1,620 | 1,641 | 1,594 | 1,618 | 5,500 | 1,623.8 | 1,674.7 |
| 03/27(金) | 1,586 | 1,622 | 1,580 | 1,622 | 16,400 | 1,624.6 | 1,677.2 |
| 03/26(木) | 1,622 | 1,622 | 1,602 | 1,607 | 3,600 | 1,631.6 | 1,680.3 |
| 03/25(水) | 1,656 | 1,656 | 1,606 | 1,647 | 4,600 | 1,648.4 | 1,685.5 |
| 03/24(火) | 1,622 | 1,625 | 1,588 | 1,625 | 4,100 | 1,657.2 | 1,699.9 |
| 03/23(月) | 1,601 | 1,665 | 1,597 | 1,622 | 9,000 | 1,677.2 | 1,716.9 |
| 03/19(木) | 1,691 | 1,700 | 1,657 | 1,657 | 10,300 | 1,699.6 | 1,734.8 |
| 03/18(水) | 1,730 | 1,730 | 1,688 | 1,691 | 2,600 | 1,723.4 | 1,752.9 |
| 03/17(火) | 1,745 | 1,745 | 1,683 | 1,691 | 1,500 | 1,740.4 | 1,766.0 |
| 03/16(月) | 1,702 | 1,735 | 1,694 | 1,725 | 4,300 | 1,755.2 | 1,779.0 |
| 03/13(金) | 1,736 | 1,736 | 1,700 | 1,734 | 5,000 | 1,743.8 | 1,795.0 |
| 03/12(木) | 1,781 | 1,781 | 1,751 | 1,776 | 1,800 | 1,736.4 | 1,811.1 |
| 03/11(水) | 1,775 | 1,784 | 1,741 | 1,776 | 16,100 | 1,710.4 | 1,829.4 |
| 03/10(火) | 1,700 | 1,765 | 1,686 | 1,765 | 20,400 | 1,684.8 | 1,849.6 |
| 03/09(月) | 1,663 | 1,687 | 1,616 | 1,668 | 3,800 | 1,660.2 | 1,871.1 |
| 03/06(金) | 1,655 | 1,698 | 1,655 | 1,697 | 3,900 | 1,661.6 | 1,897.8 |
| 03/05(木) | 1,670 | 1,685 | 1,633 | 1,646 | 4,100 | 1,657.6 | 1,922.3 |
| 03/04(水) | 1,624 | 1,653 | 1,600 | 1,648 | 12,600 | 1,666.2 | 1,949.3 |
| 03/03(火) | 1,692 | 1,692 | 1,642 | 1,642 | 4,700 | 1,671.0 | 1,975.3 |
| 03/02(月) | 1,674 | 1,675 | 1,659 | 1,675 | 3,700 | 1,668.8 | 2,000.1 |
| 02/27(金) | 1,678 | 1,689 | 1,669 | 1,677 | 9,800 | 1,667.2 | 2,022.3 |
| 02/26(木) | 1,659 | 1,710 | 1,659 | 1,689 | 10,900 | 1,667.8 | 2,042.9 |
| 02/25(水) | 1,643 | 1,673 | 1,632 | 1,672 | 9,500 | 1,669.8 | 2,065.1 |
| 02/24(火) | 1,670 | 1,675 | 1,631 | 1,631 | 19,200 | 1,682.8 | 2,088.2 |
| 02/20(金) | 1,680 | 1,693 | 1,667 | 1,667 | 7,800 | 1,758.2 | 2,114.9 |
| 02/19(木) | 1,694 | 1,700 | 1,670 | 1,680 | 17,300 | 1,834.8 | 2,143.1 |
| 02/18(水) | 1,725 | 1,745 | 1,693 | 1,699 | 23,200 | 1,912.6 | 2,170.7 |
| 02/17(火) | 1,766 | 1,797 | 1,701 | 1,737 | 130,500 | 1,994.6 | 2,200.0 |
| 02/16(月) | 2,052 | 2,071 | 1,979 | 2,008 | 41,900 | 2,051.0 | 2,227.3 |
| 02/13(金) | 2,069 | 2,087 | 2,018 | 2,050 | 13,600 | 2,052.4 | 2,245.6 |
| 02/12(木) | 2,086 | 2,098 | 2,069 | 2,069 | 6,200 | 2,067.8 | 2,260.4 |
| 02/10(火) | 2,024 | 2,109 | 2,024 | 2,109 | 8,800 | 2,081.2 | 2,274.2 |
| 02/09(月) | 2,061 | 2,061 | 2,013 | 2,019 | 18,600 | 2,106.0 | 2,286.8 |
| 02/06(金) | 2,123 | 2,123 | 2,002 | 2,015 | 48,400 | 2,158.2 | 2,306.9 |
| 02/05(木) | 2,140 | 2,153 | 2,100 | 2,127 | 16,400 | 2,215.8 | 2,325.8 |
| 02/04(水) | 2,240 | 2,240 | 2,122 | 2,136 | 29,200 | 2,257.4 | 2,340.2 |
| 02/03(火) | 2,312 | 2,312 | 2,233 | 2,233 | 12,700 | 2,292.2 | 2,354.3 |
| 02/02(月) | 2,303 | 2,315 | 2,268 | 2,280 | 10,200 | 2,310.0 | 2,366.6 |
| 01/30(金) | 2,323 | 2,349 | 2,303 | 2,303 | 6,300 | 2,313.6 | 2,377.1 |
| 01/29(木) | 2,347 | 2,354 | 2,311 | 2,335 | 7,000 | 2,305.2 | 2,382.4 |
| 01/28(水) | 2,347 | 2,365 | 2,310 | 2,310 | 10,800 | 2,284.4 | 2,401.4 |
| 01/27(火) | 2,302 | 2,440 | 2,301 | 2,322 | 33,100 | 2,260.8 | - |
| 01/26(月) | 2,259 | 2,298 | 2,259 | 2,298 | 3,900 | 2,245.0 | - |
| 01/23(金) | 2,232 | 2,280 | 2,232 | 2,261 | 6,000 | 2,235.2 | - |
| 01/22(木) | 2,201 | 2,260 | 2,201 | 2,231 | 20,200 | 2,243.0 | - |
| 01/21(水) | 2,204 | 2,235 | 2,170 | 2,192 | 29,300 | 2,271.2 | - |
| 01/20(火) | 2,246 | 2,280 | 2,222 | 2,243 | 10,700 | 2,306.8 | - |
| 01/19(月) | 2,290 | 2,300 | 2,218 | 2,249 | 41,000 | 2,344.2 | - |
| 01/16(金) | 2,360 | 2,395 | 2,300 | 2,300 | 44,400 | 2,378.4 | - |
| 01/15(木) | 2,354 | 2,400 | 2,350 | 2,372 | 14,900 | 2,411.4 | - |
| 01/14(水) | 2,420 | 2,443 | 2,346 | 2,370 | 40,900 | 2,421.0 | - |
| 01/13(火) | 2,456 | 2,456 | 2,400 | 2,430 | 21,900 | 2,430.0 | - |
| 01/09(金) | 2,482 | 2,530 | 2,420 | 2,420 | 18,300 | 2,428.6 | - |
| 01/08(木) | 2,405 | 2,490 | 2,405 | 2,465 | 38,700 | 2,449.2 | - |
| 01/07(水) | 2,408 | 2,440 | 2,408 | 2,420 | 10,800 | 2,453.4 | - |
| 01/06(火) | 2,408 | 2,433 | 2,400 | 2,415 | 63,300 | 2,466.8 | - |
| 01/05(月) | 2,530 | 2,530 | 2,418 | 2,423 | 37,500 | 2,481.6 | - |
| 12/30(火) | 2,468 | 2,523 | 2,430 | 2,523 | 28,100 | 2,505.2 | - |
| 12/29(月) | 2,488 | 2,510 | 2,430 | 2,486 | 37,100 | 2,509.0 | - |
| 12/26(金) | 2,494 | 2,524 | 2,471 | 2,487 | 54,300 | 2,499.0 | - |
| 12/25(木) | 2,559 | 2,576 | 2,445 | 2,489 | 110,100 | 2,563.6 | - |
| 12/24(水) | 2,498 | 2,544 | 2,401 | 2,541 | 145,100 | - | - |
| 12/23(火) | 2,377 | 2,564 | 2,366 | 2,542 | 195,800 | - | - |
| 12/22(月) | 2,660 | 2,689 | 2,410 | 2,436 | 567,200 | - | - |
| 12/19(金) | 2,980 | 3,325 | 2,800 | 2,810 | 3,059,900 | - | - |
