?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 21,110 | 21,300 | 20,760 | 21,170 | 85,800 | - | - |
| 08/12(水) | 20,930 | 21,440 | 20,500 | 20,970 | 84,200 | 22,762.0 | 23,226.8 |
| 08/10(月) | 21,690 | 21,990 | 20,830 | 20,830 | 110,100 | 23,348.0 | 23,417.2 |
| 08/07(金) | 23,820 | 24,080 | 21,930 | 22,190 | 166,200 | 23,768.0 | 23,649.2 |
| 08/06(木) | 25,000 | 25,610 | 24,000 | 24,320 | 106,500 | 23,806.0 | 23,791.6 |
| 08/05(水) | 24,790 | 25,750 | 24,710 | 25,500 | 97,400 | 23,032.0 | 23,923.2 |
| 08/04(火) | 22,500 | 24,060 | 22,500 | 23,900 | 87,200 | 21,978.0 | 24,000.8 |
| 08/03(月) | 22,380 | 23,340 | 21,960 | 22,930 | 85,400 | 21,524.0 | 24,118.0 |
| 07/31(金) | 21,950 | 22,740 | 21,520 | 22,380 | 136,200 | 21,564.0 | 24,278.0 |
| 07/30(木) | 19,770 | 20,940 | 19,610 | 20,450 | 81,400 | 21,774.0 | 24,485.6 |
| 07/29(水) | 21,630 | 21,790 | 19,520 | 20,230 | 168,900 | 22,510.0 | 24,755.2 |
| 07/28(火) | 22,220 | 22,320 | 21,400 | 21,630 | 108,100 | 23,246.0 | 25,024.0 |
| 07/27(月) | 23,430 | 23,730 | 22,720 | 23,130 | 87,300 | 23,716.0 | 25,280.8 |
| 07/24(金) | 24,480 | 24,540 | 22,930 | 23,430 | 103,700 | 23,690.0 | 25,438.4 |
| 07/23(木) | 23,890 | 24,700 | 23,890 | 24,130 | 38,100 | 23,826.0 | 25,584.0 |
| 07/22(水) | 23,530 | 24,910 | 23,070 | 23,910 | 44,300 | 24,050.0 | 25,672.4 |
| 07/21(火) | 23,420 | 24,140 | 22,960 | 23,980 | 84,900 | 24,072.0 | 25,772.4 |
| 07/17(金) | 23,800 | 23,800 | 22,000 | 23,000 | 113,100 | 23,974.0 | 25,860.8 |
| 07/16(木) | 24,830 | 24,930 | 24,040 | 24,110 | 59,500 | 24,322.0 | 25,907.2 |
| 07/15(水) | 24,520 | 25,250 | 23,870 | 25,250 | 56,800 | 24,350.0 | 25,868.8 |
| 07/14(火) | 23,260 | 24,200 | 22,860 | 24,020 | 68,100 | 24,050.0 | 25,757.6 |
| 07/13(月) | 24,400 | 25,090 | 23,280 | 23,490 | 53,900 | 24,076.0 | 25,704.8 |
| 07/10(金) | 25,250 | 25,550 | 24,430 | 24,740 | 54,000 | 24,524.0 | 25,637.2 |
| 07/09(木) | 24,750 | 24,900 | 23,980 | 24,250 | 45,500 | 24,902.0 | 25,557.2 |
| 07/08(水) | 23,150 | 24,430 | 23,150 | 23,750 | 89,000 | 25,202.0 | 25,508.0 |
| 07/07(火) | 25,300 | 25,710 | 23,980 | 24,150 | 126,600 | 25,974.0 | 25,501.2 |
| 07/06(月) | 27,130 | 27,130 | 25,500 | 25,730 | 94,200 | 26,632.0 | 25,461.6 |
| 07/03(金) | 25,000 | 26,730 | 24,800 | 26,630 | 44,500 | 26,852.0 | 25,364.4 |
| 07/02(木) | 26,610 | 27,520 | 25,510 | 25,750 | 126,000 | 26,912.0 | 25,232.0 |
| 07/01(水) | 27,870 | 28,400 | 27,530 | 27,610 | 26,500 | 27,276.0 | 25,140.8 |
| 06/30(火) | 26,850 | 27,910 | 26,710 | 27,440 | 40,400 | 27,192.0 | 24,987.6 |
| 06/29(月) | 26,670 | 26,960 | 25,910 | 26,830 | 80,000 | 27,094.0 | 24,850.8 |
| 06/26(金) | 27,500 | 27,710 | 26,600 | 26,930 | 45,300 | 27,338.0 | 24,733.2 |
| 06/25(木) | 27,690 | 28,130 | 27,570 | 27,570 | 39,600 | 27,366.0 | 24,626.0 |
| 06/24(水) | 26,930 | 27,580 | 26,700 | 27,190 | 34,400 | 27,266.0 | 24,460.8 |
| 06/23(火) | 28,200 | 28,200 | 26,810 | 26,950 | 41,600 | 27,096.0 | 24,283.2 |
| 06/22(月) | 27,540 | 28,430 | 27,040 | 28,050 | 67,900 | 26,988.0 | 24,117.6 |
| 06/19(金) | 27,140 | 27,700 | 26,660 | 27,070 | 67,200 | 26,616.0 | 23,947.6 |
| 06/18(木) | 26,520 | 27,590 | 26,220 | 27,070 | 55,800 | 26,034.0 | 23,824.4 |
| 06/17(水) | 26,000 | 26,440 | 25,750 | 26,340 | 32,600 | 25,250.0 | 23,768.8 |
| 06/16(火) | 26,190 | 26,620 | 25,890 | 26,410 | 48,800 | 24,476.0 | 23,714.0 |
| 06/15(月) | 24,840 | 26,410 | 24,840 | 26,190 | 58,200 | 23,734.0 | 23,641.6 |
| 06/12(金) | 24,050 | 24,720 | 23,710 | 24,160 | 47,300 | 22,856.0 | 23,547.2 |
| 06/11(木) | 22,230 | 23,320 | 21,820 | 23,150 | 46,000 | 22,572.0 | 23,529.2 |
| 06/10(水) | 22,450 | 22,900 | 22,000 | 22,470 | 38,600 | 22,546.0 | 23,555.2 |
| 06/09(火) | 22,140 | 22,710 | 21,580 | 22,700 | 76,600 | 22,768.0 | 23,560.4 |
| 06/08(月) | 21,240 | 22,140 | 20,850 | 21,800 | 98,300 | 22,860.0 | 23,590.0 |
| 06/05(金) | 23,020 | 23,020 | 22,270 | 22,740 | 27,700 | 23,160.0 | 23,650.8 |
| 06/04(木) | 23,500 | 23,620 | 22,800 | 23,020 | 31,200 | 23,276.0 | 23,672.0 |
| 06/03(水) | 23,250 | 24,190 | 23,060 | 23,580 | 42,300 | 23,366.0 | 23,684.0 |
| 06/02(火) | 23,080 | 23,200 | 22,060 | 23,160 | 62,200 | 23,406.0 | 23,663.2 |
| 06/01(月) | 23,130 | 23,490 | 22,830 | 23,300 | 53,500 | 23,578.0 | 23,673.2 |
| 05/29(金) | 23,560 | 23,710 | 23,020 | 23,320 | 54,600 | 23,696.0 | 23,662.0 |
| 05/28(木) | 23,570 | 23,600 | 22,900 | 23,470 | 30,200 | 23,882.0 | 23,641.6 |
| 05/27(水) | 24,110 | 24,360 | 23,540 | 23,780 | 28,300 | 23,876.0 | 23,628.4 |
| 05/26(火) | 23,890 | 24,060 | 23,450 | 24,020 | 32,100 | 23,670.0 | 23,624.4 |
| 05/25(月) | 24,450 | 24,770 | 23,860 | 23,890 | 47,000 | 23,428.0 | 23,622.8 |
| 05/22(金) | 23,440 | 24,460 | 23,440 | 24,250 | 43,100 | 23,410.0 | 23,627.2 |
| 05/21(木) | 23,250 | 23,700 | 23,000 | 23,440 | 40,500 | 23,358.0 | 23,586.4 |
| 05/20(水) | 22,310 | 23,150 | 21,940 | 22,750 | 73,300 | 23,806.0 | 23,567.2 |
| 05/19(火) | 24,240 | 24,240 | 22,650 | 22,810 | 70,000 | 24,250.0 | 23,564.0 |
| 05/18(月) | 23,990 | 24,500 | 23,450 | 23,800 | 46,200 | 24,608.0 | 23,557.6 |
| 05/15(金) | 26,180 | 26,180 | 23,540 | 23,990 | 73,700 | 24,614.0 | 23,446.0 |
| 05/14(木) | 25,010 | 26,500 | 25,000 | 25,680 | 60,700 | 24,558.0 | 23,342.8 |
| 05/13(水) | 24,370 | 26,960 | 21,500 | 24,970 | 166,000 | 24,182.0 | 23,150.8 |
| 05/12(火) | 24,580 | 25,350 | 24,360 | 24,600 | 81,100 | 23,708.0 | 22,968.8 |
| 05/11(月) | 24,000 | 24,210 | 23,400 | 23,830 | 42,100 | 23,476.0 | 22,820.8 |
| 05/08(金) | 23,300 | 23,740 | 23,060 | 23,710 | 52,800 | 23,374.0 | 22,656.4 |
| 05/07(木) | 23,440 | 23,850 | 23,120 | 23,800 | 103,000 | 23,286.0 | 22,536.0 |
| 05/01(金) | 23,440 | 23,440 | 22,550 | 22,600 | 54,300 | 23,190.0 | 22,448.0 |
| 04/30(木) | 23,500 | 23,670 | 23,120 | 23,440 | 48,800 | 23,282.0 | 22,439.6 |
| 04/28(火) | 23,150 | 23,650 | 22,910 | 23,320 | 31,100 | 23,276.0 | 22,408.2 |
| 04/27(月) | 23,500 | 23,660 | 23,100 | 23,270 | 51,000 | 23,216.0 | 22,346.1 |
| 04/24(金) | 23,160 | 23,710 | 23,160 | 23,320 | 49,400 | 23,124.0 | 22,275.0 |
| 04/23(木) | 23,700 | 23,700 | 22,770 | 23,060 | 39,400 | 23,088.0 | 22,233.0 |
| 04/22(水) | 23,020 | 23,640 | 22,580 | 23,410 | 51,600 | 23,212.0 | 22,234.2 |
| 04/21(火) | 23,050 | 23,520 | 22,840 | 23,020 | 48,700 | 23,326.0 | 22,201.7 |
| 04/20(月) | 23,000 | 23,130 | 22,660 | 22,810 | 51,500 | 23,522.0 | 22,173.3 |
| 04/17(金) | 24,130 | 24,130 | 23,140 | 23,140 | 61,500 | 23,606.0 | 22,134.4 |
| 04/16(木) | 24,390 | 24,420 | 23,340 | 23,680 | 48,900 | 23,570.0 | 22,075.9 |
| 04/15(水) | 24,500 | 24,650 | 23,680 | 23,980 | 47,800 | 23,368.0 | 22,005.4 |
| 04/14(火) | 24,200 | 24,360 | 23,750 | 24,000 | 57,800 | 23,102.0 | 21,865.6 |
| 04/13(月) | 22,890 | 23,310 | 22,780 | 23,230 | 36,300 | 22,504.0 | 21,690.6 |
| 04/10(金) | 22,670 | 23,130 | 22,560 | 22,960 | 50,600 | 22,140.0 | 21,610.0 |
| 04/09(木) | 22,600 | 22,790 | 22,380 | 22,670 | 42,800 | 21,724.0 | 21,532.3 |
| 04/08(水) | 21,620 | 22,650 | 21,550 | 22,650 | 82,100 | 21,274.0 | 21,441.4 |
| 04/07(火) | 21,410 | 21,420 | 20,810 | 21,010 | 34,300 | 20,924.0 | 21,389.9 |
| 04/06(月) | 21,350 | 21,660 | 21,000 | 21,410 | 66,800 | 20,666.0 | 21,428.9 |
| 04/03(金) | 20,540 | 20,920 | 20,460 | 20,880 | 35,600 | 20,524.0 | 21,428.6 |
| 04/02(木) | 20,950 | 21,200 | 20,270 | 20,420 | 58,400 | 20,668.0 | 21,436.1 |
| 04/01(水) | 20,470 | 20,900 | 20,320 | 20,900 | 60,000 | 21,061.9 | 21,481.7 |
| 03/31(火) | 19,800 | 20,160 | 19,550 | 19,720 | 83,000 | 21,413.0 | 21,501.8 |
| 03/30(月) | 20,600 | 20,980 | 20,120 | 20,700 | 52,200 | 21,822.6 | 21,546.2 |
| 03/27(金) | 21,945 | 22,103 | 21,383 | 21,600 | 61,600 | 21,980.9 | 21,549.9 |
| 03/26(木) | 22,893 | 22,893 | 22,074 | 22,389 | 35,100 | 22,115.1 | 21,493.4 |
| 03/25(水) | 22,616 | 22,794 | 22,508 | 22,656 | 54,200 | 22,255.2 | 21,403.8 |
| 03/24(火) | 21,985 | 22,074 | 21,462 | 21,768 | 58,800 | 22,243.4 | 21,298.8 |
| 03/23(月) | 22,005 | 22,074 | 21,018 | 21,491 | 65,300 | 22,351.9 | 21,215.2 |
| 03/19(木) | 22,685 | 22,705 | 22,103 | 22,271 | 62,300 | 22,421.0 | 21,161.5 |
| 03/18(水) | 22,764 | 23,495 | 22,537 | 23,090 | 80,400 | 22,302.6 | 21,069.1 |
| 03/17(火) | 22,804 | 23,199 | 22,350 | 22,597 | 84,300 | 22,067.7 | 20,902.6 |
| 03/16(月) | 22,291 | 22,636 | 21,965 | 22,310 | 73,500 | 21,645.4 | 20,742.3 |
| 03/13(金) | 21,511 | 22,222 | 21,472 | 21,837 | 68,000 | 21,108.6 | 20,576.9 |
| 03/12(木) | 21,620 | 22,054 | 21,580 | 21,679 | 61,100 | 20,984.3 | 20,443.5 |
| 03/11(水) | 20,978 | 22,123 | 20,978 | 21,916 | 56,900 | 20,852.0 | 20,323.5 |
| 03/10(火) | 20,515 | 21,156 | 20,238 | 20,485 | 72,000 | 20,548.1 | 20,149.5 |
| 03/09(月) | 19,942 | 20,110 | 19,123 | 19,627 | 67,400 | 20,723.8 | 20,035.0 |
| 03/06(金) | 20,722 | 21,403 | 20,554 | 21,215 | 39,700 | 21,195.4 | 19,961.6 |
| 03/05(木) | 20,890 | 22,212 | 20,890 | 21,018 | 66,000 | 21,232.9 | 19,803.7 |
| 03/04(水) | 20,959 | 21,038 | 19,923 | 20,396 | 53,400 | 21,242.8 | 19,658.5 |
| 03/03(火) | 21,630 | 22,005 | 20,959 | 21,363 | 82,900 | 21,475.7 | 19,523.1 |
| 03/02(月) | 21,116 | 22,005 | 20,968 | 21,985 | 52,800 | 21,483.6 | 19,369.5 |
| 02/27(金) | 21,057 | 21,561 | 20,929 | 21,403 | 49,600 | 21,252.7 | 19,178.9 |
| 02/26(木) | 21,324 | 21,778 | 20,880 | 21,067 | 37,400 | 21,130.3 | 18,983.9 |
| 02/25(水) | 21,442 | 22,389 | 21,215 | 21,561 | 30,000 | 20,954.7 | 18,790.1 |
| 02/24(火) | 20,840 | 21,580 | 20,811 | 21,403 | 37,600 | 20,672.5 | 18,610.1 |
| 02/20(金) | 20,702 | 20,919 | 20,594 | 20,830 | 28,100 | 20,398.1 | 18,416.3 |
| 02/19(木) | 20,337 | 20,791 | 20,199 | 20,791 | 24,800 | 20,167.2 | 18,213.9 |
| 02/18(水) | 19,952 | 20,357 | 19,923 | 20,189 | 30,200 | 20,039.0 | 18,000.7 |
| 02/17(火) | 20,130 | 20,268 | 19,725 | 20,149 | 33,800 | 19,993.6 | 17,796.7 |
| 02/16(月) | 20,071 | 20,357 | 19,883 | 20,031 | 36,800 | 19,748.9 | 17,580.0 |
| 02/13(金) | 19,696 | 20,100 | 19,429 | 19,676 | 42,400 | 19,460.7 | 17,374.7 |
| 02/12(木) | 19,962 | 20,653 | 19,735 | 20,149 | 72,600 | 19,160.8 | 17,185.7 |
| 02/10(火) | 18,926 | 20,031 | 18,837 | 19,962 | 67,300 | 18,831.2 | 16,968.6 |
| 02/09(月) | 18,590 | 19,370 | 18,117 | 18,926 | 109,400 | 18,574.6 | 16,751.1 |
| 02/06(金) | 18,255 | 18,650 | 17,998 | 18,590 | 50,800 | 18,302.3 | - |
| 02/05(木) | 18,778 | 18,956 | 17,811 | 18,176 | 48,500 | 18,108.9 | - |
| 02/04(水) | 18,778 | 18,827 | 18,225 | 18,502 | 69,900 | 18,031.9 | - |
| 02/03(火) | 17,781 | 18,788 | 17,762 | 18,679 | 55,800 | 17,785.2 | - |
| 02/02(月) | 17,623 | 17,979 | 17,475 | 17,564 | 54,700 | 17,526.7 | - |
| 01/30(金) | 17,396 | 17,643 | 17,110 | 17,623 | 43,600 | 17,416.2 | - |
| 01/29(木) | 17,663 | 17,929 | 17,475 | 17,791 | 50,600 | 17,396.4 | - |
| 01/28(水) | 17,781 | 17,781 | 17,091 | 17,268 | 48,300 | 17,282.0 | - |
| 01/27(火) | 17,169 | 17,505 | 17,012 | 17,387 | 35,600 | 17,134.0 | - |
| 01/26(月) | 17,347 | 17,505 | 16,814 | 17,012 | 40,600 | 16,901.1 | - |
| 01/23(金) | 17,357 | 17,742 | 17,051 | 17,525 | 58,900 | 16,911.0 | - |
| 01/22(木) | 17,002 | 17,318 | 16,795 | 17,219 | 48,800 | 16,717.6 | - |
| 01/21(水) | 16,183 | 16,903 | 15,966 | 16,528 | 49,400 | 16,427.5 | - |
| 01/20(火) | 16,666 | 16,735 | 16,222 | 16,222 | 49,600 | 16,214.3 | - |
| 01/19(月) | 16,548 | 17,120 | 16,301 | 17,061 | 64,200 | 15,987.4 | - |
| 01/16(金) | 15,828 | 17,199 | 15,749 | 16,558 | 75,900 | 15,521.6 | - |
| 01/15(木) | 15,403 | 15,788 | 15,324 | 15,768 | 33,000 | 15,190.1 | - |
| 01/14(水) | 15,018 | 15,462 | 15,018 | 15,462 | 43,500 | 15,026.3 | - |
| 01/13(火) | 14,999 | 15,314 | 14,841 | 15,087 | 52,400 | 14,878.3 | - |
| 01/09(金) | 14,900 | 14,930 | 14,495 | 14,732 | 31,600 | 14,765.8 | - |
| 01/08(木) | 14,949 | 15,176 | 14,722 | 14,900 | 33,500 | - | - |
| 01/07(水) | 14,752 | 14,949 | 14,683 | 14,949 | 27,400 | - | - |
| 01/06(火) | 14,712 | 14,939 | 14,574 | 14,722 | 27,900 | - | - |
| 01/05(月) | 14,357 | 14,594 | 14,347 | 14,525 | 24,600 | - | - |
