?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 61,260 | 62,270 | 60,320 | 62,170 | 127,400 | 58,848.0 | 57,704.8 |
| 08/12(水) | 58,060 | 62,000 | 57,400 | 60,670 | 180,700 | 58,464.0 | 57,601.2 |
| 08/10(月) | 57,600 | 58,950 | 56,380 | 58,760 | 116,600 | 57,766.0 | 57,905.6 |
| 08/07(金) | 57,500 | 58,570 | 54,120 | 55,600 | 117,000 | 57,140.0 | 58,503.2 |
| 08/06(木) | 57,520 | 58,570 | 56,550 | 57,040 | 158,000 | 57,128.0 | 59,202.0 |
| 08/05(水) | 59,690 | 60,960 | 58,250 | 60,250 | 176,000 | 56,292.0 | 59,874.0 |
| 08/04(火) | 55,600 | 58,320 | 55,440 | 57,180 | 116,900 | 54,298.0 | 60,296.0 |
| 08/03(月) | 55,470 | 57,330 | 54,000 | 55,630 | 158,700 | 53,442.0 | 60,748.0 |
| 07/31(金) | 58,000 | 58,000 | 54,540 | 55,540 | 284,100 | 53,700.0 | 61,265.6 |
| 07/30(木) | 50,600 | 55,750 | 50,600 | 52,860 | 226,100 | 54,104.0 | 61,807.2 |
| 07/29(水) | 52,540 | 54,170 | 47,340 | 50,280 | 386,900 | 55,220.0 | 62,455.6 |
| 07/28(火) | 52,920 | 53,840 | 51,680 | 52,900 | 182,700 | 56,752.0 | 63,206.8 |
| 07/27(月) | 57,020 | 57,780 | 55,550 | 56,920 | 100,700 | 57,466.0 | 63,906.4 |
| 07/24(金) | 57,440 | 58,860 | 56,590 | 57,560 | 77,600 | 57,008.0 | 64,416.8 |
| 07/23(木) | 58,600 | 60,400 | 58,090 | 58,440 | 86,900 | 57,172.0 | 64,787.2 |
| 07/22(水) | 58,020 | 60,410 | 57,780 | 57,940 | 104,800 | 58,066.0 | 65,232.4 |
| 07/21(火) | 55,100 | 56,750 | 54,040 | 56,470 | 99,600 | 58,396.0 | 65,688.4 |
| 07/17(金) | 55,380 | 56,380 | 52,310 | 54,630 | 145,200 | 59,144.0 | 66,185.6 |
| 07/16(木) | 58,910 | 60,500 | 58,010 | 58,380 | 114,500 | 60,528.0 | 66,630.8 |
| 07/15(水) | 60,050 | 63,260 | 59,980 | 62,910 | 108,100 | 60,856.0 | 66,947.6 |
| 07/14(火) | 59,210 | 59,700 | 57,600 | 59,590 | 97,000 | 60,098.0 | 67,018.4 |
| 07/13(月) | 61,090 | 64,990 | 59,290 | 60,210 | 137,700 | 60,096.0 | 67,506.8 |
| 07/10(金) | 61,890 | 62,930 | 61,000 | 61,550 | 97,600 | 61,710.0 | 67,808.4 |
| 07/09(木) | 60,010 | 62,220 | 58,270 | 60,020 | 131,000 | 64,140.0 | 68,303.6 |
| 07/08(水) | 59,010 | 63,000 | 57,350 | 59,120 | 236,400 | 66,750.0 | 68,946.0 |
| 07/07(火) | 67,850 | 67,850 | 59,000 | 59,580 | 251,100 | 69,694.0 | 69,584.8 |
| 07/06(月) | 72,270 | 72,560 | 66,230 | 68,280 | 277,900 | 71,938.0 | 70,056.4 |
| 07/03(金) | 69,140 | 73,700 | 68,450 | 73,700 | 133,200 | 71,978.0 | 70,390.0 |
| 07/02(木) | 71,720 | 76,240 | 70,710 | 73,070 | 176,800 | 70,952.0 | 70,419.6 |
| 07/01(水) | 72,300 | 75,000 | 70,900 | 73,840 | 146,700 | 70,154.0 | 70,393.2 |
| 06/30(火) | 69,500 | 71,940 | 68,300 | 70,800 | 92,200 | 69,200.0 | 70,388.8 |
| 06/29(月) | 68,350 | 69,280 | 66,440 | 68,480 | 92,200 | 68,852.0 | 70,603.6 |
| 06/26(金) | 66,520 | 69,280 | 65,500 | 68,570 | 142,400 | 69,234.0 | 71,007.2 |
| 06/25(木) | 71,800 | 71,800 | 68,410 | 69,080 | 97,200 | 69,456.0 | 71,238.4 |
| 06/24(水) | 67,770 | 71,300 | 67,110 | 69,070 | 91,300 | 69,004.0 | 71,268.0 |
| 06/23(火) | 71,640 | 73,500 | 69,060 | 69,060 | 134,400 | 69,104.0 | 71,210.4 |
| 06/22(月) | 70,080 | 72,800 | 69,700 | 70,390 | 180,900 | 69,160.0 | 71,153.6 |
| 06/19(金) | 67,500 | 70,760 | 67,320 | 69,680 | 234,800 | 68,862.0 | 71,101.2 |
| 06/18(木) | 69,500 | 71,000 | 66,820 | 66,820 | 195,100 | 68,078.0 | 71,247.2 |
| 06/17(水) | 68,340 | 70,300 | 68,340 | 69,570 | 125,800 | 67,974.0 | 71,742.8 |
| 06/16(火) | 69,840 | 71,300 | 68,020 | 69,340 | 112,900 | 66,996.0 | 72,056.4 |
| 06/15(月) | 68,760 | 69,480 | 67,460 | 68,900 | 129,100 | 67,488.0 | 71,979.2 |
| 06/12(金) | 69,660 | 70,320 | 65,660 | 65,760 | 165,000 | 67,258.0 | 71,804.0 |
| 06/11(木) | 61,680 | 67,270 | 60,450 | 66,300 | 228,200 | 68,892.0 | 71,930.8 |
| 06/10(水) | 68,800 | 69,000 | 63,510 | 64,680 | 232,600 | 70,848.0 | 72,214.8 |
| 06/09(火) | 67,980 | 71,820 | 66,250 | 71,800 | 182,400 | 72,930.0 | 72,453.6 |
| 06/08(月) | 66,540 | 69,450 | 66,320 | 67,750 | 160,200 | 72,844.0 | 72,520.8 |
| 06/05(金) | 74,580 | 74,890 | 71,440 | 73,930 | 129,900 | 74,618.0 | 72,766.8 |
| 06/04(木) | 74,700 | 76,080 | 74,010 | 76,080 | 88,600 | 74,720.0 | 72,762.8 |
| 06/03(水) | 75,870 | 77,160 | 72,990 | 75,090 | 151,500 | 73,986.0 | 72,655.6 |
| 06/02(火) | 75,800 | 75,800 | 69,330 | 71,370 | 178,800 | 73,714.0 | 72,534.8 |
| 06/01(月) | 73,030 | 77,670 | 72,550 | 76,620 | 143,300 | 74,674.0 | 72,666.4 |
| 05/29(金) | 74,370 | 75,930 | 70,360 | 74,440 | 195,100 | 75,064.0 | 72,577.6 |
| 05/28(木) | 73,010 | 74,800 | 70,500 | 72,410 | 122,200 | 75,046.0 | 72,404.8 |
| 05/27(水) | 78,480 | 78,900 | 72,910 | 73,730 | 139,000 | 74,528.0 | 72,288.4 |
| 05/26(火) | 78,920 | 78,980 | 75,500 | 76,170 | 149,600 | 73,308.0 | 72,107.2 |
| 05/25(月) | 76,110 | 79,610 | 76,110 | 78,570 | 128,000 | 71,602.0 | 71,696.8 |
| 05/22(金) | 71,430 | 74,880 | 71,220 | 74,350 | 130,200 | 69,704.0 | 71,220.4 |
| 05/21(木) | 70,320 | 72,450 | 69,010 | 69,820 | 116,400 | 69,500.0 | 70,876.0 |
| 05/20(水) | 65,640 | 67,990 | 65,180 | 67,630 | 237,200 | 71,378.0 | 70,652.4 |
| 05/19(火) | 68,080 | 68,860 | 66,240 | 67,640 | 137,500 | 73,334.0 | 70,470.8 |
| 05/18(月) | 73,110 | 73,110 | 68,670 | 69,080 | 176,600 | 73,288.0 | 70,332.0 |
| 05/15(金) | 80,710 | 81,010 | 72,980 | 73,330 | 175,200 | 72,376.0 | 69,903.2 |
| 05/14(木) | 78,910 | 85,650 | 78,000 | 79,210 | 354,900 | 71,496.0 | 69,269.2 |
| 05/13(水) | 66,520 | 77,410 | 66,160 | 77,410 | 312,300 | 70,334.0 | 68,345.6 |
| 05/12(火) | 65,520 | 67,620 | 64,670 | 67,410 | 211,500 | 68,982.0 | 67,429.2 |
| 05/11(月) | 69,930 | 70,970 | 64,510 | 64,520 | 394,200 | 70,196.0 | 67,009.6 |
| 05/08(金) | 72,720 | 74,980 | 64,410 | 68,930 | 861,100 | 72,072.0 | 66,540.8 |
| 05/07(木) | 70,600 | 73,560 | 69,380 | 73,400 | 342,500 | 73,052.0 | 65,983.6 |
| 05/01(金) | 71,210 | 71,600 | 69,700 | 70,650 | 172,600 | 73,052.0 | 65,372.0 |
| 04/30(木) | 73,070 | 74,330 | 72,880 | 73,480 | 96,000 | 73,336.0 | 64,909.5 |
| 04/28(火) | 74,870 | 75,870 | 73,300 | 73,900 | 120,400 | 73,572.0 | 64,352.2 |
| 04/27(月) | 73,500 | 74,600 | 72,620 | 73,830 | 102,200 | 73,672.0 | 63,622.6 |
| 04/24(金) | 72,890 | 73,780 | 72,100 | 73,400 | 111,500 | 72,930.0 | 62,819.2 |
| 04/23(木) | 73,800 | 74,950 | 70,950 | 72,070 | 274,900 | 72,150.0 | 62,162.4 |
| 04/22(水) | 72,300 | 75,870 | 71,110 | 74,660 | 361,000 | 71,576.0 | 61,657.1 |
| 04/21(火) | 70,770 | 74,980 | 70,730 | 74,400 | 316,500 | 69,826.0 | 60,955.9 |
| 04/20(月) | 69,650 | 70,860 | 69,420 | 70,120 | 143,900 | 68,278.0 | 60,309.8 |
| 04/17(金) | 69,900 | 70,930 | 69,060 | 69,500 | 160,500 | 67,402.0 | 59,857.4 |
| 04/16(木) | 67,180 | 69,380 | 67,070 | 69,200 | 138,200 | 66,348.0 | 59,487.6 |
| 04/15(水) | 67,660 | 67,660 | 65,600 | 65,910 | 129,600 | 65,126.0 | 59,251.0 |
| 04/14(火) | 67,740 | 68,600 | 66,100 | 66,660 | 109,100 | 64,778.0 | 58,988.1 |
| 04/13(月) | 64,010 | 66,270 | 63,520 | 65,740 | 184,500 | 63,118.0 | 58,496.2 |
| 04/10(金) | 63,290 | 64,560 | 62,220 | 64,230 | 125,900 | 61,466.0 | 58,318.1 |
| 04/09(木) | 64,600 | 64,610 | 61,820 | 63,090 | 158,000 | 59,844.0 | 58,271.9 |
| 04/08(水) | 62,280 | 64,170 | 60,410 | 64,170 | 225,700 | 58,126.0 | 58,048.2 |
| 04/07(火) | 57,680 | 58,620 | 57,300 | 58,360 | 103,200 | 56,676.0 | 57,932.1 |
| 04/06(月) | 55,120 | 58,490 | 54,970 | 57,480 | 115,800 | 55,564.0 | 58,103.5 |
| 04/03(金) | 56,300 | 57,110 | 55,860 | 56,120 | 109,600 | 55,068.0 | 58,253.3 |
| 04/02(木) | 58,000 | 58,200 | 54,100 | 54,500 | 182,200 | 55,465.8 | 58,410.4 |
| 04/01(水) | 55,590 | 56,920 | 54,860 | 56,920 | 118,500 | 56,383.4 | 58,666.3 |
| 03/31(火) | 53,040 | 54,450 | 52,110 | 52,800 | 160,600 | 56,909.0 | 58,765.4 |
| 03/30(月) | 54,580 | 55,200 | 53,350 | 55,000 | 143,300 | 57,481.2 | 58,854.7 |
| 03/27(金) | 57,530 | 58,529 | 56,061 | 58,109 | 135,200 | 57,229.8 | 58,877.9 |
| 03/26(木) | 60,547 | 61,316 | 58,748 | 59,088 | 147,700 | 57,004.0 | 58,759.6 |
| 03/25(水) | 58,149 | 59,728 | 58,009 | 59,548 | 111,900 | 57,073.9 | 58,591.8 |
| 03/24(火) | 56,740 | 57,719 | 54,632 | 55,661 | 135,400 | 56,590.3 | 58,368.0 |
| 03/23(月) | 54,862 | 56,420 | 53,743 | 53,743 | 191,200 | 57,107.9 | 58,242.9 |
| 03/19(木) | 56,950 | 57,949 | 56,321 | 56,980 | 131,600 | 58,121.0 | 58,116.2 |
| 03/18(水) | 57,540 | 59,678 | 57,360 | 59,438 | 111,300 | 58,776.4 | 57,851.6 |
| 03/17(火) | 59,448 | 59,768 | 57,130 | 57,130 | 126,200 | 59,545.7 | 57,382.8 |
| 03/16(月) | 58,249 | 59,278 | 57,540 | 58,249 | 102,100 | 59,987.4 | 56,920.0 |
| 03/13(金) | 57,260 | 59,508 | 57,040 | 58,808 | 166,200 | 59,210.0 | 56,513.2 |
| 03/12(木) | 62,285 | 62,885 | 60,147 | 60,257 | 229,500 | 59,705.6 | 56,206.7 |
| 03/11(水) | 60,567 | 63,804 | 59,977 | 63,284 | 200,100 | 60,269.1 | 55,859.4 |
| 03/10(火) | 58,149 | 59,897 | 57,949 | 59,338 | 175,600 | 59,112.1 | 55,214.3 |
| 03/09(月) | 55,821 | 56,720 | 52,704 | 54,362 | 278,800 | 59,497.8 | 54,744.8 |
| 03/06(金) | 61,146 | 62,625 | 59,448 | 61,286 | 131,900 | 61,154.3 | 54,456.6 |
| 03/05(木) | 61,756 | 63,714 | 61,286 | 63,075 | 239,700 | 61,142.3 | 53,940.3 |
| 03/04(水) | 59,268 | 61,346 | 56,800 | 57,500 | 171,400 | 60,536.9 | 53,380.8 |
| 03/03(火) | 63,854 | 64,643 | 61,106 | 61,266 | 169,600 | 61,216.3 | 53,033.1 |
| 03/02(月) | 61,146 | 63,045 | 60,667 | 62,645 | 162,400 | 60,842.6 | 52,629.4 |
| 02/27(金) | 58,459 | 61,296 | 57,969 | 61,226 | 155,200 | 59,319.9 | 52,152.2 |
| 02/26(木) | 60,897 | 61,436 | 59,068 | 60,047 | 191,500 | 58,190.9 | 51,684.6 |
| 02/25(水) | 60,247 | 62,545 | 59,837 | 60,897 | 190,100 | 57,211.8 | 51,206.3 |
| 02/24(火) | 56,351 | 60,717 | 56,051 | 59,398 | 249,700 | 56,010.8 | 50,711.1 |
| 02/20(金) | 54,992 | 55,671 | 54,582 | 55,032 | 97,700 | 54,921.8 | 50,206.7 |
| 02/19(木) | 56,950 | 57,150 | 55,581 | 55,581 | 143,300 | 54,422.2 | 49,891.8 |
| 02/18(水) | 54,502 | 55,741 | 54,302 | 55,152 | 108,200 | 53,421.1 | 49,542.9 |
| 02/17(火) | 54,452 | 55,122 | 52,884 | 54,892 | 192,600 | 52,464.0 | 49,167.3 |
| 02/16(月) | 54,532 | 54,972 | 52,854 | 53,953 | 176,300 | 51,029.2 | 48,752.0 |
| 02/13(金) | 50,715 | 52,824 | 50,276 | 52,534 | 227,400 | 49,350.7 | 48,352.4 |
| 02/12(木) | 50,416 | 50,975 | 47,998 | 50,576 | 213,900 | 48,459.5 | 48,009.5 |
| 02/10(火) | 49,117 | 50,366 | 48,777 | 50,366 | 177,400 | 48,573.4 | 47,746.1 |
| 02/09(月) | 48,278 | 48,597 | 46,989 | 47,718 | 168,200 | 48,815.2 | 47,528.7 |
| 02/06(金) | 45,680 | 46,659 | 45,020 | 45,560 | 217,200 | 48,703.3 | - |
| 02/05(木) | 50,146 | 51,135 | 47,079 | 48,078 | 242,300 | 49,110.9 | - |
| 02/04(水) | 51,785 | 51,934 | 49,147 | 51,145 | 296,600 | 48,927.1 | - |
| 02/03(火) | 48,557 | 51,655 | 46,459 | 51,575 | 473,900 | 48,373.5 | - |
| 02/02(月) | 48,597 | 49,307 | 47,159 | 47,159 | 122,900 | 47,876.0 | - |
| 01/30(金) | 47,588 | 48,298 | 46,779 | 47,598 | 124,000 | 48,205.7 | - |
| 01/29(木) | 49,257 | 49,257 | 46,459 | 47,159 | 129,100 | 48,921.1 | - |
| 01/28(水) | 49,247 | 50,256 | 47,768 | 48,378 | 103,800 | 49,632.4 | - |
| 01/27(火) | 48,677 | 49,297 | 48,248 | 49,087 | 94,400 | 49,864.2 | - |
| 01/26(月) | 49,966 | 50,556 | 48,078 | 48,807 | 129,700 | 49,664.4 | - |
| 01/23(金) | 51,065 | 51,924 | 50,556 | 51,175 | 96,500 | 49,606.5 | - |
| 01/22(木) | 49,896 | 51,265 | 49,457 | 50,715 | 154,200 | 48,729.2 | - |
| 01/21(水) | 47,259 | 50,745 | 47,159 | 49,537 | 193,100 | 48,017.9 | - |
| 01/20(火) | 48,008 | 49,147 | 47,678 | 48,088 | 120,700 | 47,482.3 | - |
| 01/19(月) | 46,739 | 48,777 | 46,229 | 48,517 | 190,100 | 47,016.7 | - |
| 01/16(金) | 47,458 | 47,618 | 46,189 | 46,789 | 127,400 | 46,215.4 | - |
| 01/15(木) | 46,459 | 47,508 | 46,459 | 47,159 | 88,100 | 45,649.9 | - |
| 01/14(水) | 45,840 | 47,358 | 45,840 | 46,859 | 87,700 | 45,010.5 | - |
| 01/13(火) | 46,609 | 46,709 | 45,410 | 45,760 | 136,800 | 44,437.0 | - |
| 01/09(金) | 43,622 | 44,601 | 42,563 | 44,511 | 115,000 | 44,271.2 | - |
| 01/08(木) | 43,772 | 44,401 | 43,362 | 43,961 | 102,200 | - | - |
| 01/07(水) | 43,762 | 44,451 | 43,712 | 43,961 | 91,600 | - | - |
| 01/06(火) | 45,340 | 45,410 | 43,492 | 43,991 | 142,700 | - | - |
| 01/05(月) | 43,652 | 45,350 | 43,562 | 44,931 | 151,300 | - | - |
