?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 16,980 | 16,980 | 16,510 | 16,790 | 4,955,300 | - | - |
| 08/12(水) | 16,565 | 16,950 | 16,380 | 16,660 | 9,007,900 | 14,311.0 | 12,876.4 |
| 08/10(月) | 16,165 | 16,165 | 15,790 | 16,165 | 6,071,700 | 13,462.0 | 12,685.8 |
| 08/07(金) | 12,715 | 13,250 | 12,690 | 13,165 | 3,916,200 | 12,706.0 | 12,516.0 |
| 08/06(木) | 12,555 | 12,875 | 12,490 | 12,845 | 3,746,900 | 12,583.0 | 12,454.6 |
| 08/05(水) | 12,640 | 12,765 | 12,550 | 12,720 | 3,245,400 | 12,597.0 | 12,402.0 |
| 08/04(火) | 12,535 | 12,545 | 12,190 | 12,415 | 3,354,300 | 12,673.0 | 12,346.4 |
| 08/03(月) | 12,490 | 12,490 | 12,085 | 12,385 | 3,639,900 | 12,709.0 | 12,301.6 |
| 07/31(金) | 12,575 | 12,645 | 12,385 | 12,550 | 5,277,600 | 12,734.0 | 12,247.8 |
| 07/30(木) | 13,140 | 13,320 | 12,710 | 12,915 | 4,406,500 | 12,635.0 | 12,195.4 |
| 07/29(水) | 12,850 | 13,270 | 12,640 | 13,100 | 5,734,800 | 12,523.0 | 12,127.8 |
| 07/28(火) | 12,510 | 12,790 | 12,305 | 12,595 | 4,814,500 | 12,364.0 | 12,048.4 |
| 07/27(月) | 12,335 | 12,645 | 12,280 | 12,510 | 3,937,600 | 12,429.0 | 11,986.6 |
| 07/24(金) | 12,055 | 12,120 | 11,905 | 12,055 | 4,119,800 | 12,491.0 | 11,920.8 |
| 07/23(木) | 12,275 | 12,395 | 12,190 | 12,355 | 3,322,700 | 12,603.0 | 11,885.2 |
| 07/22(水) | 12,500 | 12,575 | 12,250 | 12,305 | 4,886,100 | 12,648.0 | 11,811.8 |
| 07/21(火) | 12,520 | 12,920 | 12,500 | 12,920 | 4,766,200 | 12,719.0 | 11,749.6 |
| 07/17(金) | 12,715 | 12,880 | 12,605 | 12,820 | 3,748,400 | 12,605.0 | 11,661.6 |
| 07/16(木) | 12,600 | 12,815 | 12,580 | 12,615 | 3,125,400 | 12,489.0 | 11,580.4 |
| 07/15(水) | 12,360 | 12,580 | 12,335 | 12,580 | 3,138,700 | 12,467.0 | 11,522.0 |
| 07/14(火) | 12,600 | 12,885 | 12,545 | 12,660 | 3,951,800 | 12,387.0 | 11,474.0 |
| 07/13(月) | 12,005 | 12,370 | 11,990 | 12,350 | 2,485,900 | 12,315.0 | 11,415.0 |
| 07/10(金) | 12,605 | 12,610 | 12,105 | 12,240 | 5,272,800 | 12,224.0 | 11,351.2 |
| 07/09(木) | 12,325 | 12,615 | 12,150 | 12,505 | 5,074,700 | 12,160.0 | 11,285.4 |
| 07/08(水) | 12,320 | 12,425 | 12,180 | 12,180 | 4,395,900 | 11,985.0 | 11,209.8 |
| 07/07(火) | 12,000 | 12,395 | 11,975 | 12,300 | 4,937,000 | 11,855.0 | 11,159.4 |
| 07/06(月) | 11,765 | 11,940 | 11,720 | 11,895 | 2,763,900 | 11,661.0 | 11,101.2 |
| 07/03(金) | 11,885 | 12,195 | 11,820 | 11,920 | 3,942,800 | 11,541.0 | 11,061.4 |
| 07/02(木) | 11,985 | 12,040 | 11,585 | 11,630 | 5,231,300 | 11,365.0 | 11,007.4 |
| 07/01(水) | 11,630 | 11,935 | 11,455 | 11,530 | 4,344,900 | 11,287.0 | 10,949.6 |
| 06/30(火) | 11,335 | 11,670 | 11,240 | 11,330 | 3,968,600 | 11,226.0 | 10,884.7 |
| 06/29(月) | 11,310 | 11,375 | 11,055 | 11,295 | 3,469,700 | 11,183.0 | 10,824.4 |
| 06/26(金) | 11,220 | 11,240 | 10,915 | 11,040 | 4,029,100 | 11,134.0 | 10,760.2 |
| 06/25(木) | 11,335 | 11,435 | 11,025 | 11,240 | 3,424,200 | 11,099.0 | 10,710.1 |
| 06/24(水) | 11,045 | 11,270 | 10,865 | 11,225 | 3,668,000 | 11,084.0 | 10,643.1 |
| 06/23(火) | 11,300 | 11,300 | 10,945 | 11,115 | 4,265,900 | 10,943.0 | 10,580.2 |
| 06/22(月) | 10,820 | 11,230 | 10,770 | 11,050 | 2,822,700 | 10,870.0 | 10,529.4 |
| 06/19(金) | 11,030 | 11,105 | 10,685 | 10,865 | 4,637,000 | 10,804.0 | 10,452.3 |
| 06/18(木) | 11,300 | 11,385 | 11,165 | 11,165 | 5,207,500 | 10,789.0 | 10,330.7 |
| 06/17(水) | 10,640 | 10,800 | 10,505 | 10,520 | 3,628,100 | 10,787.0 | 10,195.3 |
| 06/16(火) | 10,560 | 10,815 | 10,520 | 10,750 | 2,743,600 | 10,959.0 | 10,086.5 |
| 06/15(月) | 10,800 | 10,980 | 10,700 | 10,720 | 3,258,800 | 11,046.0 | 9,959.4 |
| 06/12(金) | 11,140 | 11,140 | 10,760 | 10,790 | 7,113,000 | 11,053.0 | 9,838.6 |
| 06/11(木) | 11,080 | 11,410 | 10,990 | 11,155 | 4,717,800 | 11,014.0 | 9,719.9 |
| 06/10(水) | 11,400 | 11,755 | 11,125 | 11,380 | 6,072,500 | 10,906.0 | 9,572.7 |
| 06/09(火) | 10,860 | 11,215 | 10,735 | 11,185 | 5,532,400 | 10,814.0 | 9,412.0 |
| 06/08(月) | 10,775 | 10,845 | 10,635 | 10,755 | 4,476,500 | 10,746.0 | 9,256.7 |
| 06/05(金) | 10,915 | 10,915 | 10,555 | 10,595 | 3,111,400 | 10,775.0 | 9,125.0 |
| 06/04(木) | 10,620 | 10,775 | 10,560 | 10,615 | 3,122,600 | 10,770.0 | 8,993.3 |
| 06/03(水) | 10,930 | 11,015 | 10,540 | 10,920 | 4,746,500 | 10,684.0 | 8,861.0 |
| 06/02(火) | 11,105 | 11,190 | 10,695 | 10,845 | 7,506,200 | 10,481.4 | 8,726.7 |
| 06/01(月) | 11,000 | 11,390 | 10,900 | 10,900 | 7,812,600 | 10,277.2 | 8,611.0 |
| 05/29(金) | 10,375 | 10,855 | 10,325 | 10,570 | 17,460,900 | 10,034.8 | 8,489.1 |
| 05/28(木) | 9,951 | 10,275 | 9,933 | 10,185 | 7,644,100 | 9,878.6 | 8,371.3 |
| 05/27(水) | 10,075 | 10,100 | 9,907 | 9,907 | 5,574,200 | 9,754.4 | 8,264.9 |
| 05/26(火) | 9,710 | 9,885 | 9,684 | 9,824 | 4,321,900 | 9,703.6 | 8,159.6 |
| 05/25(月) | 9,693 | 9,819 | 9,537 | 9,688 | 3,397,800 | 9,708.0 | 8,053.2 |
| 05/22(金) | 9,414 | 9,817 | 9,401 | 9,789 | 5,224,200 | 9,594.8 | 7,946.8 |
| 05/21(木) | 9,648 | 9,747 | 9,504 | 9,564 | 4,791,900 | 9,202.0 | 7,835.1 |
| 05/20(水) | 9,990 | 10,010 | 9,600 | 9,653 | 8,907,400 | 8,845.2 | 7,737.2 |
| 05/19(火) | 9,322 | 9,912 | 9,308 | 9,846 | 16,251,100 | 8,474.6 | 7,638.3 |
| 05/18(月) | 9,025 | 9,320 | 8,800 | 9,122 | 21,985,000 | 8,020.0 | 7,537.8 |
| 05/15(金) | 7,805 | 7,842 | 7,670 | 7,825 | 8,557,900 | 7,735.6 | 7,452.0 |
| 05/14(木) | 7,680 | 7,837 | 7,542 | 7,780 | 7,107,100 | 7,735.0 | 7,416.6 |
| 05/13(水) | 7,688 | 7,846 | 7,660 | 7,800 | 4,579,200 | 7,674.0 | 7,383.0 |
| 05/12(火) | 7,616 | 7,722 | 7,508 | 7,573 | 4,143,200 | 7,586.2 | 7,347.9 |
| 05/11(月) | 7,822 | 7,871 | 7,680 | 7,700 | 4,240,800 | 7,532.2 | 7,330.8 |
| 05/08(金) | 7,848 | 7,987 | 7,784 | 7,822 | 7,525,500 | 7,485.0 | 7,283.8 |
| 05/07(木) | 7,570 | 7,592 | 7,358 | 7,475 | 8,411,200 | 7,381.0 | 7,223.6 |
| 05/01(金) | 7,204 | 7,387 | 7,163 | 7,361 | 3,535,400 | 7,347.6 | 7,184.9 |
| 04/30(木) | 7,164 | 7,400 | 7,102 | 7,303 | 7,038,100 | 7,387.6 | 7,145.9 |
| 04/28(火) | 7,452 | 7,481 | 7,324 | 7,464 | 11,715,500 | 7,517.6 | 7,109.9 |
| 04/27(月) | 7,340 | 7,435 | 7,273 | 7,302 | 3,826,700 | 7,595.4 | 7,072.4 |
| 04/24(金) | 7,380 | 7,451 | 7,211 | 7,308 | 5,591,600 | 7,660.0 | 7,032.3 |
| 04/23(木) | 7,567 | 7,682 | 7,382 | 7,561 | 8,410,200 | 7,703.2 | 6,992.8 |
| 04/22(水) | 7,853 | 8,011 | 7,826 | 7,953 | 6,754,900 | 7,646.0 | 6,952.0 |
| 04/21(火) | 7,620 | 7,860 | 7,572 | 7,853 | 5,620,900 | 7,488.0 | 6,896.0 |
| 04/20(月) | 7,524 | 7,627 | 7,482 | 7,625 | 4,445,700 | 7,323.4 | 6,838.8 |
| 04/17(金) | 7,300 | 7,614 | 7,270 | 7,524 | 6,301,300 | 7,197.6 | 6,793.8 |
| 04/16(木) | 7,327 | 7,345 | 7,241 | 7,275 | 3,896,400 | 7,116.2 | 6,753.0 |
| 04/15(水) | 6,966 | 7,163 | 6,960 | 7,163 | 4,604,200 | 7,097.0 | 6,722.6 |
| 04/14(火) | 7,096 | 7,140 | 6,985 | 7,030 | 4,450,500 | 7,131.0 | 6,699.5 |
| 04/13(月) | 6,975 | 7,113 | 6,902 | 6,996 | 4,658,000 | 7,120.4 | 6,685.8 |
| 04/10(金) | 7,035 | 7,161 | 6,995 | 7,117 | 4,598,700 | 7,109.2 | 6,685.5 |
| 04/09(木) | 7,210 | 7,284 | 7,102 | 7,179 | 5,972,300 | 7,074.2 | 6,677.3 |
| 04/08(水) | 7,305 | 7,333 | 7,201 | 7,333 | 7,226,300 | 7,022.8 | 6,660.0 |
| 04/07(火) | 6,940 | 7,077 | 6,931 | 6,977 | 3,006,200 | 6,985.2 | 6,637.5 |
| 04/06(月) | 6,914 | 7,034 | 6,909 | 6,940 | 2,722,200 | 6,895.0 | 6,625.5 |
| 04/03(金) | 7,098 | 7,128 | 6,876 | 6,942 | 4,164,100 | 6,770.2 | 6,622.0 |
| 04/02(木) | 7,088 | 7,188 | 6,896 | 6,922 | 6,708,200 | 6,683.1 | 6,613.8 |
| 04/01(水) | 7,026 | 7,145 | 6,865 | 7,145 | 10,341,400 | 6,576.1 | 6,588.0 |
| 03/31(火) | 6,405 | 6,645 | 6,396 | 6,526 | 5,989,900 | 6,427.8 | 6,548.3 |
| 03/30(月) | 6,307 | 6,340 | 6,117 | 6,316 | 6,078,400 | 6,427.9 | 6,538.1 |
| 03/27(金) | 6,439 | 6,533 | 6,406 | 6,507 | 5,746,700 | 6,424.5 | 6,538.4 |
| 03/26(木) | 6,378 | 6,460 | 6,363 | 6,387 | 4,099,700 | 6,387.1 | 6,530.8 |
| 03/25(水) | 6,451 | 6,533 | 6,354 | 6,404 | 4,694,500 | 6,418.1 | 6,519.4 |
| 03/24(火) | 6,460 | 6,526 | 6,333 | 6,526 | 5,149,600 | 6,447.8 | 6,517.4 |
| 03/23(月) | 6,138 | 6,366 | 6,120 | 6,299 | 5,830,000 | 6,427.1 | 6,502.1 |
| 03/19(木) | 6,334 | 6,440 | 6,252 | 6,320 | 7,249,300 | 6,467.6 | 6,521.8 |
| 03/18(水) | 6,453 | 6,593 | 6,426 | 6,541 | 3,958,400 | 6,504.3 | 6,562.8 |
| 03/17(火) | 6,522 | 6,580 | 6,436 | 6,552 | 3,618,100 | 6,499.1 | 6,586.8 |
| 03/16(月) | 6,510 | 6,614 | 6,401 | 6,423 | 4,375,200 | 6,505.7 | 6,606.6 |
| 03/13(金) | 6,291 | 6,502 | 6,291 | 6,502 | 5,699,100 | 6,558.6 | 6,635.1 |
| 03/12(木) | 6,451 | 6,526 | 6,399 | 6,504 | 5,971,100 | 6,656.0 | 6,674.5 |
| 03/11(水) | 6,626 | 6,667 | 6,497 | 6,515 | 5,523,300 | 6,737.7 | 6,747.5 |
| 03/10(火) | 6,711 | 6,788 | 6,494 | 6,585 | 7,625,800 | 6,784.0 | 6,816.6 |
| 03/09(月) | 6,488 | 6,709 | 6,480 | 6,687 | 7,012,200 | 6,821.1 | 6,876.6 |
| 03/06(金) | 7,081 | 7,084 | 6,946 | 6,989 | 5,538,900 | 6,818.7 | 6,934.9 |
| 03/05(木) | 7,046 | 7,108 | 6,888 | 6,912 | 8,188,400 | 6,791.6 | 6,993.1 |
| 03/04(水) | 6,818 | 6,880 | 6,669 | 6,747 | 8,212,100 | 6,756.6 | 7,056.4 |
| 03/03(火) | 6,796 | 6,863 | 6,681 | 6,771 | 9,344,200 | 6,662.8 | 7,120.6 |
| 03/02(月) | 6,761 | 6,843 | 6,625 | 6,675 | 5,554,800 | 6,538.8 | 7,192.6 |
| 02/27(金) | 6,875 | 6,953 | 6,682 | 6,853 | 10,472,600 | 6,458.2 | 7,264.9 |
| 02/26(木) | 6,537 | 6,857 | 6,498 | 6,737 | 11,504,200 | 6,352.6 | 7,328.2 |
| 02/25(水) | 6,176 | 6,331 | 6,158 | 6,278 | 10,681,900 | 6,268.2 | 7,409.0 |
| 02/24(火) | 6,168 | 6,358 | 6,073 | 6,151 | 8,607,400 | 6,233.0 | 7,531.7 |
| 02/20(金) | 6,404 | 6,413 | 6,243 | 6,272 | 6,210,800 | 6,273.4 | 7,652.6 |
| 02/19(木) | 6,415 | 6,444 | 6,211 | 6,325 | 7,780,400 | 6,247.8 | 7,770.6 |
| 02/18(水) | 6,073 | 6,315 | 6,069 | 6,315 | 6,597,800 | 6,341.2 | 7,880.8 |
| 02/17(火) | 6,153 | 6,175 | 6,028 | 6,102 | 6,923,700 | 6,547.4 | 7,994.4 |
| 02/16(月) | 6,244 | 6,363 | 6,144 | 6,353 | 11,063,800 | 6,754.8 | 8,122.9 |
| 02/13(金) | 6,293 | 6,392 | 6,108 | 6,144 | 20,343,000 | 6,894.0 | 8,238.3 |
| 02/12(木) | 7,046 | 7,216 | 6,792 | 6,792 | 13,324,800 | 7,092.4 | 8,364.2 |
| 02/10(火) | 7,556 | 7,559 | 7,265 | 7,346 | 10,987,700 | 7,231.3 | 8,451.8 |
| 02/09(月) | 7,073 | 7,204 | 7,019 | 7,139 | 8,874,300 | 7,427.7 | 8,518.1 |
| 02/06(金) | 6,987 | 7,048 | 6,781 | 7,048 | 11,113,400 | 7,648.3 | - |
| 02/05(木) | 7,436 | 7,453 | 7,086 | 7,136 | 9,516,500 | 7,855.5 | - |
| 02/04(水) | 8,036 | 8,055 | 7,487 | 7,487 | 12,449,400 | 8,057.5 | - |
| 02/03(火) | 8,254 | 8,403 | 8,200 | 8,328 | 6,265,400 | 8,248.8 | - |
| 02/02(月) | 8,184 | 8,354 | 8,092 | 8,242 | 4,345,700 | 8,281.9 | - |
| 01/30(金) | 8,146 | 8,162 | 8,040 | 8,084 | 6,058,500 | 8,303.9 | - |
| 01/29(木) | 8,184 | 8,223 | 8,134 | 8,146 | 5,181,800 | 8,401.3 | - |
| 01/28(水) | 8,494 | 8,560 | 8,410 | 8,443 | 4,051,700 | 8,468.5 | - |
| 01/27(火) | 8,424 | 8,565 | 8,294 | 8,494 | 4,094,600 | 8,467.3 | - |
| 01/26(月) | 8,476 | 8,484 | 8,260 | 8,352 | 4,943,400 | 8,519.8 | - |
| 01/23(金) | 8,548 | 8,597 | 8,409 | 8,572 | 3,900,600 | 8,718.5 | - |
| 01/22(木) | 8,575 | 8,689 | 8,483 | 8,483 | 4,383,800 | 8,838.8 | - |
| 01/21(水) | 8,657 | 8,743 | 8,422 | 8,437 | 4,563,700 | 8,986.7 | - |
| 01/20(火) | 8,896 | 9,060 | 8,728 | 8,756 | 6,000,800 | 9,115.3 | - |
| 01/19(月) | 9,251 | 9,359 | 9,173 | 9,345 | 4,037,900 | 9,195.3 | - |
| 01/16(金) | 9,085 | 9,270 | 9,082 | 9,173 | 3,041,000 | 9,189.2 | - |
| 01/15(木) | 9,080 | 9,281 | 8,980 | 9,222 | 3,387,500 | 9,201.9 | - |
| 01/14(水) | 9,156 | 9,206 | 9,019 | 9,080 | 3,644,200 | 9,215.9 | - |
| 01/13(火) | 9,506 | 9,545 | 9,104 | 9,156 | 4,836,100 | 9,196.5 | - |
| 01/09(金) | 9,237 | 9,355 | 9,060 | 9,314 | 4,610,900 | 9,165.8 | - |
| 01/08(木) | 9,216 | 9,290 | 9,184 | 9,237 | 3,551,300 | - | - |
| 01/07(水) | 8,992 | 9,363 | 8,965 | 9,292 | 4,461,600 | - | - |
| 01/06(火) | 9,282 | 9,363 | 8,983 | 8,983 | 4,456,500 | - | - |
| 01/05(月) | 9,091 | 9,142 | 9,003 | 9,003 | 4,466,100 | - | - |
