?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 19,600 | 19,600 | 19,600 | 19,600 | 100 | 19,842.0 | 19,313.2 |
| 08/12(水) | 19,600 | 19,600 | 18,900 | 19,560 | 900 | 19,934.0 | 19,240.4 |
| 08/10(月) | 20,180 | 20,180 | 19,930 | 19,940 | 500 | 20,012.0 | 19,166.0 |
| 08/07(金) | 20,110 | 20,110 | 20,000 | 20,000 | 700 | 20,024.0 | 19,080.0 |
| 08/06(木) | 20,100 | 20,110 | 20,020 | 20,110 | 600 | 20,004.0 | 18,998.0 |
| 08/05(水) | 19,950 | 20,060 | 19,950 | 20,060 | 1,300 | 19,944.0 | 18,909.6 |
| 08/04(火) | 20,000 | 20,000 | 19,950 | 19,950 | 1,200 | 19,922.0 | 18,809.6 |
| 08/03(月) | 20,130 | 20,130 | 19,900 | 20,000 | 700 | 19,810.0 | 18,714.0 |
| 07/31(金) | 19,970 | 20,100 | 19,860 | 19,900 | 3,800 | 19,790.0 | 18,611.2 |
| 07/30(木) | 19,950 | 20,000 | 19,810 | 19,810 | 1,100 | 19,752.0 | 18,515.2 |
| 07/29(水) | 19,780 | 19,990 | 19,590 | 19,950 | 800 | 19,748.0 | 18,414.8 |
| 07/28(火) | 19,900 | 19,900 | 19,220 | 19,390 | 1,600 | 19,578.0 | 18,306.8 |
| 07/27(月) | 19,990 | 19,990 | 19,800 | 19,900 | 800 | 19,484.0 | 18,235.2 |
| 07/24(金) | 19,790 | 19,790 | 19,710 | 19,710 | 1,300 | 19,174.0 | 18,143.2 |
| 07/23(木) | 19,500 | 19,900 | 19,330 | 19,790 | 2,800 | 19,030.0 | 18,058.8 |
| 07/22(水) | 19,000 | 19,230 | 19,000 | 19,100 | 2,200 | 18,846.0 | 17,983.2 |
| 07/21(火) | 18,360 | 18,920 | 18,360 | 18,920 | 600 | 18,692.0 | 17,931.2 |
| 07/17(金) | 19,000 | 19,000 | 18,350 | 18,350 | 1,600 | 18,574.0 | 17,885.2 |
| 07/16(木) | 18,870 | 18,990 | 18,870 | 18,990 | 600 | 18,658.0 | 17,855.2 |
| 07/15(水) | 18,500 | 18,870 | 18,500 | 18,870 | 900 | 18,410.0 | 17,800.8 |
| 07/14(火) | 18,330 | 18,330 | 18,330 | 18,330 | 400 | 18,186.0 | 17,751.2 |
| 07/13(月) | 18,770 | 18,770 | 18,330 | 18,330 | 900 | 18,076.0 | 17,730.0 |
| 07/10(金) | 17,810 | 18,770 | 17,810 | 18,770 | 1,300 | 17,950.0 | 17,712.4 |
| 07/09(木) | 17,750 | 17,750 | 17,750 | 17,750 | 400 | 17,754.0 | 17,682.8 |
| 07/08(水) | 17,780 | 17,790 | 17,700 | 17,750 | 900 | 17,794.0 | 17,692.8 |
| 07/07(火) | 17,750 | 17,890 | 17,750 | 17,780 | 800 | 17,824.0 | 17,703.2 |
| 07/06(月) | 17,700 | 17,730 | 17,700 | 17,700 | 700 | 17,780.0 | 17,714.0 |
| 07/03(金) | 17,720 | 17,960 | 17,720 | 17,790 | 600 | 17,752.0 | 17,730.0 |
| 07/02(木) | 17,900 | 17,960 | 17,690 | 17,950 | 1,300 | 17,680.0 | 17,742.4 |
| 07/01(水) | 17,900 | 17,900 | 17,900 | 17,900 | 100 | 17,590.0 | 17,746.8 |
| 06/30(火) | 17,960 | 17,960 | 17,560 | 17,560 | 300 | 17,470.0 | 17,760.8 |
| 06/26(金) | 17,760 | 17,760 | 17,560 | 17,560 | 500 | 17,408.0 | 17,791.6 |
| 06/25(木) | 17,770 | 17,770 | 17,420 | 17,430 | 700 | 17,416.0 | 17,822.0 |
| 06/23(火) | 17,500 | 17,500 | 17,500 | 17,500 | 100 | 17,450.0 | 17,857.2 |
| 06/22(月) | 17,300 | 17,300 | 17,300 | 17,300 | 200 | 17,470.0 | 17,889.6 |
| 06/19(金) | 17,250 | 17,250 | 17,250 | 17,250 | 100 | 17,590.0 | 17,948.0 |
| 06/18(木) | 17,600 | 17,600 | 17,600 | 17,600 | 100 | 17,700.0 | 18,010.0 |
| 06/17(水) | 17,600 | 17,600 | 17,600 | 17,600 | 100 | 17,734.0 | 18,067.2 |
| 06/16(火) | 17,640 | 17,640 | 17,310 | 17,600 | 1,200 | 17,734.0 | 18,147.2 |
| 06/15(月) | 17,800 | 18,000 | 17,800 | 17,900 | 500 | 17,740.0 | 18,227.2 |
| 06/12(金) | 17,800 | 17,800 | 17,800 | 17,800 | 100 | 17,686.0 | 18,284.0 |
| 06/11(木) | 17,590 | 18,000 | 17,300 | 17,770 | 1,200 | 17,686.0 | 18,344.8 |
| 06/10(水) | 17,600 | 17,600 | 17,600 | 17,600 | 200 | 17,710.0 | 18,419.6 |
| 06/09(火) | 17,630 | 17,630 | 17,630 | 17,630 | 0 | 17,796.0 | 18,498.0 |
| 06/08(月) | 17,400 | 17,630 | 17,400 | 17,630 | 300 | 17,870.0 | 18,572.4 |
| 06/05(金) | 17,800 | 17,800 | 17,800 | 17,800 | 100 | 17,946.0 | 18,639.2 |
| 06/04(木) | 17,630 | 17,890 | 17,630 | 17,890 | 300 | 17,996.0 | 18,704.8 |
| 06/03(水) | 18,000 | 18,170 | 18,000 | 18,030 | 800 | 18,038.0 | 18,757.2 |
| 06/02(火) | 18,010 | 18,010 | 18,000 | 18,000 | 1,100 | 18,052.0 | 18,788.8 |
| 06/01(月) | 18,090 | 18,090 | 18,000 | 18,010 | 2,100 | 18,064.0 | 18,822.8 |
| 05/29(金) | 18,100 | 18,100 | 18,050 | 18,050 | 800 | 18,112.0 | 18,886.0 |
| 05/28(木) | 18,100 | 18,100 | 18,100 | 18,100 | 400 | 18,168.0 | 18,947.6 |
| 05/27(水) | 18,100 | 18,100 | 18,100 | 18,100 | 800 | 18,212.0 | 18,999.6 |
| 05/26(火) | 18,200 | 18,200 | 18,060 | 18,060 | 300 | 18,254.0 | 19,047.6 |
| 05/25(月) | 18,460 | 18,490 | 18,250 | 18,250 | 2,300 | 18,304.0 | 19,096.0 |
| 05/22(金) | 18,310 | 18,380 | 18,300 | 18,330 | 1,000 | 18,406.0 | 19,136.8 |
| 05/21(木) | 18,340 | 18,350 | 18,320 | 18,320 | 800 | 18,500.0 | 19,157.6 |
| 05/20(水) | 18,300 | 18,500 | 18,300 | 18,310 | 700 | 18,642.0 | 19,190.0 |
| 05/19(火) | 18,380 | 18,510 | 18,300 | 18,310 | 1,600 | 18,900.0 | 19,236.4 |
| 05/18(月) | 18,800 | 18,800 | 18,700 | 18,760 | 1,200 | 19,158.0 | 19,277.6 |
| 05/15(金) | 18,730 | 18,800 | 18,330 | 18,800 | 2,300 | 19,270.0 | 19,288.4 |
| 05/14(木) | 19,600 | 19,640 | 19,030 | 19,030 | 1,800 | 19,374.0 | 19,284.4 |
| 05/13(水) | 19,770 | 19,770 | 19,600 | 19,600 | 200 | 19,496.0 | 19,262.4 |
| 05/12(火) | 19,500 | 19,600 | 19,500 | 19,600 | 700 | 19,488.0 | 19,202.4 |
| 05/11(月) | 19,320 | 19,320 | 19,320 | 19,320 | 0 | 19,466.0 | 19,161.6 |
| 05/08(金) | 19,600 | 19,600 | 19,320 | 19,320 | 700 | 19,462.0 | 19,110.8 |
| 05/07(木) | 19,650 | 19,800 | 19,560 | 19,640 | 1,200 | 19,486.0 | 19,085.6 |
| 05/01(金) | 19,230 | 19,560 | 19,230 | 19,560 | 500 | 19,398.0 | 19,054.4 |
| 04/30(木) | 19,460 | 19,490 | 19,210 | 19,490 | 900 | 19,250.0 | 19,037.6 |
| 04/28(火) | 19,450 | 19,450 | 19,280 | 19,300 | 500 | 19,122.0 | 19,035.6 |
| 04/27(月) | 19,450 | 19,450 | 19,100 | 19,440 | 800 | 19,180.0 | 19,015.3 |
| 04/24(金) | 19,090 | 19,200 | 19,090 | 19,200 | 500 | 19,210.0 | 18,965.8 |
| 04/23(木) | 19,000 | 19,000 | 18,820 | 18,820 | 1,000 | 19,250.0 | 18,952.2 |
| 04/22(水) | 19,290 | 19,300 | 18,850 | 18,850 | 1,200 | 19,346.0 | 18,968.1 |
| 04/21(火) | 19,590 | 19,590 | 19,590 | 19,590 | 200 | 19,430.0 | 18,983.2 |
| 04/20(月) | 19,400 | 19,590 | 19,400 | 19,590 | 300 | 19,366.0 | 18,964.9 |
| 04/17(金) | 19,070 | 19,400 | 19,070 | 19,400 | 300 | 19,218.0 | 18,953.1 |
| 04/16(木) | 19,490 | 19,920 | 19,300 | 19,300 | 800 | 19,164.0 | 18,963.6 |
| 04/15(水) | 19,270 | 19,450 | 19,270 | 19,270 | 400 | 19,198.0 | 18,982.0 |
| 04/14(火) | 19,390 | 19,480 | 19,250 | 19,270 | 1,200 | 19,212.0 | 18,993.8 |
| 04/13(月) | 18,750 | 18,850 | 18,750 | 18,850 | 300 | 19,164.0 | 18,980.5 |
| 04/10(金) | 19,340 | 19,340 | 19,130 | 19,130 | 300 | 19,134.0 | 19,017.3 |
| 04/09(木) | 19,550 | 19,550 | 19,210 | 19,470 | 700 | 19,004.0 | 19,025.8 |
| 04/08(水) | 19,430 | 19,430 | 19,310 | 19,340 | 300 | 18,730.0 | 19,024.6 |
| 04/07(火) | 18,880 | 19,230 | 18,880 | 19,030 | 2,300 | 18,578.0 | 19,034.1 |
| 04/06(月) | 18,880 | 19,050 | 18,680 | 18,700 | 800 | 18,382.0 | 19,060.5 |
| 04/03(金) | 18,300 | 18,510 | 18,300 | 18,480 | 1,300 | 18,380.0 | 19,100.2 |
| 04/02(木) | 18,550 | 18,600 | 18,100 | 18,100 | 1,500 | 18,456.0 | 19,134.0 |
| 04/01(水) | 18,290 | 18,600 | 18,290 | 18,580 | 2,000 | 18,664.1 | 19,193.4 |
| 03/31(火) | 18,600 | 18,600 | 18,050 | 18,050 | 3,200 | 18,836.2 | 19,218.5 |
| 03/30(月) | 18,720 | 18,720 | 18,400 | 18,690 | 1,500 | 18,984.6 | 19,256.3 |
| 03/27(金) | 19,140 | 19,140 | 18,841 | 18,860 | 1,700 | 18,887.1 | 19,270.9 |
| 03/26(木) | 19,421 | 19,421 | 19,140 | 19,140 | 700 | 18,887.1 | 19,270.9 |
| 03/25(水) | 19,566 | 19,566 | 18,918 | 19,440 | 1,300 | 18,902.6 | 19,259.3 |
| 03/24(火) | 18,589 | 18,792 | 18,463 | 18,792 | 600 | 18,860.0 | 19,232.6 |
| 03/23(月) | 18,289 | 18,289 | 18,202 | 18,202 | 400 | 18,927.7 | 19,244.2 |
| 03/19(木) | 19,005 | 19,005 | 18,860 | 18,860 | 800 | 19,146.3 | 19,301.4 |
| 03/18(水) | 19,170 | 19,373 | 19,170 | 19,218 | 400 | 19,306.8 | 19,296.0 |
| 03/17(火) | 19,247 | 19,247 | 18,860 | 19,228 | 1,100 | 19,415.2 | 19,225.6 |
| 03/16(月) | 19,247 | 19,247 | 19,131 | 19,131 | 300 | 19,482.9 | 19,145.1 |
| 03/13(金) | 19,469 | 19,469 | 18,995 | 19,295 | 400 | 19,444.2 | 19,068.5 |
| 03/12(木) | 19,759 | 19,759 | 19,566 | 19,663 | 700 | 19,539.0 | 18,985.4 |
| 03/11(水) | 19,672 | 19,759 | 19,634 | 19,759 | 800 | 19,475.1 | 18,884.0 |
| 03/10(火) | 19,324 | 19,576 | 19,324 | 19,566 | 900 | 19,411.3 | 18,773.0 |
| 03/09(月) | 19,614 | 19,721 | 18,879 | 18,937 | 3,200 | 19,413.2 | 18,672.8 |
| 03/06(金) | 19,537 | 19,769 | 19,440 | 19,769 | 500 | 19,564.1 | 18,598.1 |
| 03/05(木) | 19,827 | 19,924 | 19,344 | 19,344 | 900 | 19,548.6 | 18,489.4 |
| 03/04(水) | 19,440 | 19,440 | 19,150 | 19,440 | 2,600 | 19,544.8 | 18,399.6 |
| 03/03(火) | 19,566 | 20,098 | 19,518 | 19,576 | 2,900 | 19,573.8 | 18,290.5 |
| 03/02(月) | 19,518 | 19,692 | 19,334 | 19,692 | 1,000 | 19,500.3 | 18,180.7 |
| 02/27(金) | 19,711 | 19,711 | 19,421 | 19,692 | 800 | 19,361.0 | 18,068.1 |
| 02/26(木) | 19,334 | 19,344 | 19,295 | 19,324 | 600 | 19,233.3 | 17,951.2 |
| 02/25(水) | 19,344 | 19,585 | 19,218 | 19,585 | 1,100 | 19,140.5 | 17,857.6 |
| 02/24(火) | 19,005 | 19,382 | 18,841 | 19,208 | 1,800 | 18,993.5 | 17,758.6 |
| 02/20(金) | 18,976 | 19,131 | 18,966 | 18,995 | 1,100 | 18,906.4 | 17,667.7 |
| 02/19(木) | 19,053 | 19,140 | 18,986 | 19,053 | 600 | 18,923.8 | 17,589.5 |
| 02/18(水) | 18,618 | 18,860 | 18,618 | 18,860 | 900 | 19,039.9 | 17,514.1 |
| 02/17(火) | 18,860 | 18,860 | 18,850 | 18,850 | 800 | 19,012.8 | 17,447.9 |
| 02/16(月) | 18,309 | 18,773 | 18,309 | 18,773 | 900 | 18,734.3 | 17,378.3 |
| 02/13(金) | 19,527 | 19,527 | 18,667 | 19,082 | 5,600 | 18,422.8 | 17,311.4 |
| 02/12(木) | 18,947 | 19,634 | 18,086 | 19,634 | 10,900 | 18,049.5 | 17,232.0 |
| 02/10(火) | 17,458 | 18,725 | 17,458 | 18,725 | 5,300 | 17,565.9 | 17,127.6 |
| 02/09(月) | 17,390 | 17,467 | 17,313 | 17,458 | 1,600 | 17,246.7 | 17,030.5 |
| 02/06(金) | 17,129 | 17,216 | 17,119 | 17,216 | 800 | 17,152.0 | - |
| 02/05(木) | 17,313 | 17,313 | 17,216 | 17,216 | 200 | 17,121.0 | - |
| 02/04(水) | 17,090 | 17,216 | 17,090 | 17,216 | 700 | 17,092.0 | - |
| 02/03(火) | 17,071 | 17,129 | 16,993 | 17,129 | 700 | 17,059.1 | - |
| 02/02(月) | 16,993 | 17,022 | 16,984 | 16,984 | 1,000 | 17,053.3 | - |
| 01/30(金) | 17,216 | 17,216 | 17,061 | 17,061 | 400 | 16,999.2 | - |
| 01/29(木) | 17,071 | 17,158 | 17,071 | 17,071 | 1,300 | 16,952.7 | - |
| 01/28(水) | 17,061 | 17,206 | 17,032 | 17,051 | 2,200 | 16,914.0 | - |
| 01/27(火) | 16,858 | 17,187 | 16,829 | 17,100 | 1,800 | 16,857.9 | - |
| 01/26(月) | 17,109 | 17,109 | 16,713 | 16,713 | 800 | 16,834.7 | - |
| 01/23(金) | 16,829 | 16,829 | 16,829 | 16,829 | 100 | 16,914.0 | - |
| 01/22(木) | 16,877 | 16,926 | 16,829 | 16,877 | 500 | 16,935.3 | - |
| 01/21(水) | 16,781 | 16,781 | 16,752 | 16,771 | 600 | 16,968.2 | - |
| 01/20(火) | 17,109 | 17,187 | 16,984 | 16,984 | 700 | 17,047.5 | - |
| 01/19(月) | 17,022 | 17,109 | 16,926 | 17,109 | 1,200 | 17,092.0 | - |
| 01/16(金) | 17,071 | 17,071 | 16,935 | 16,935 | 1,000 | 17,092.0 | - |
| 01/15(木) | 17,167 | 17,167 | 17,022 | 17,042 | 1,100 | 17,124.9 | - |
| 01/14(水) | 17,119 | 17,196 | 17,119 | 17,167 | 400 | 17,136.5 | - |
| 01/13(火) | 17,216 | 17,216 | 17,119 | 17,206 | 900 | 17,107.5 | - |
| 01/09(金) | 17,100 | 17,119 | 17,100 | 17,109 | 400 | 16,925.6 | - |
| 01/08(木) | 16,868 | 17,216 | 16,829 | 17,100 | 1,400 | - | - |
| 01/07(水) | 17,177 | 17,206 | 17,080 | 17,100 | 1,000 | - | - |
| 01/06(火) | 16,394 | 17,022 | 16,394 | 17,022 | 1,400 | - | - |
| 01/05(月) | 16,307 | 16,307 | 16,297 | 16,297 | 800 | - | - |
