?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 13,490 | 13,750 | 13,120 | 13,590 | 16,800 | - | - |
| 08/12(水) | 12,850 | 13,500 | 12,800 | 13,380 | 17,200 | 12,580.0 | 12,531.2 |
| 08/10(月) | 13,080 | 13,580 | 12,990 | 13,050 | 51,600 | 12,232.0 | 12,512.8 |
| 08/07(金) | 12,350 | 12,360 | 11,860 | 11,920 | 15,400 | 11,900.0 | 12,484.8 |
| 08/06(木) | 12,200 | 12,420 | 11,940 | 12,350 | 16,600 | 11,836.0 | 12,476.0 |
| 08/05(水) | 11,750 | 12,240 | 11,750 | 12,200 | 14,900 | 11,680.0 | 12,464.0 |
| 08/04(火) | 11,500 | 11,750 | 11,300 | 11,640 | 10,700 | 11,592.0 | 12,451.6 |
| 08/03(月) | 11,510 | 11,570 | 11,110 | 11,390 | 10,500 | 11,688.0 | 12,444.4 |
| 07/31(金) | 11,810 | 11,810 | 11,500 | 11,600 | 12,000 | 11,942.0 | 12,441.6 |
| 07/30(木) | 11,690 | 11,910 | 11,520 | 11,570 | 8,200 | 12,140.0 | 12,433.2 |
| 07/29(水) | 11,910 | 12,100 | 11,490 | 11,760 | 12,200 | 12,376.0 | 12,409.2 |
| 07/28(火) | 12,600 | 12,600 | 11,890 | 12,120 | 12,100 | 12,550.0 | 12,382.8 |
| 07/27(月) | 12,590 | 12,790 | 12,460 | 12,660 | 4,400 | 12,700.0 | 12,356.4 |
| 07/24(金) | 12,750 | 12,750 | 12,430 | 12,590 | 6,900 | 12,704.0 | 12,305.2 |
| 07/23(木) | 12,750 | 12,850 | 12,470 | 12,750 | 12,000 | 12,772.0 | 12,275.2 |
| 07/22(水) | 12,900 | 12,940 | 12,530 | 12,630 | 12,100 | 12,782.0 | 12,224.4 |
| 07/21(火) | 12,670 | 12,950 | 12,500 | 12,870 | 13,400 | 12,842.0 | 12,184.4 |
| 07/17(金) | 12,930 | 12,990 | 12,230 | 12,680 | 13,100 | 12,836.0 | 12,125.2 |
| 07/16(木) | 12,920 | 13,220 | 12,740 | 12,930 | 8,100 | 12,872.0 | 12,068.4 |
| 07/15(水) | 12,990 | 13,060 | 12,750 | 12,800 | 9,200 | 12,936.0 | 12,005.2 |
| 07/14(火) | 12,710 | 13,000 | 12,530 | 12,930 | 9,300 | 13,048.0 | 11,936.0 |
| 07/13(月) | 12,700 | 13,000 | 12,690 | 12,840 | 13,200 | 13,092.0 | 11,880.8 |
| 07/10(金) | 13,250 | 13,280 | 12,860 | 12,860 | 10,800 | 13,108.0 | 11,807.2 |
| 07/09(木) | 13,350 | 13,400 | 13,090 | 13,250 | 12,500 | 13,006.0 | 11,740.4 |
| 07/08(水) | 13,400 | 13,900 | 13,160 | 13,360 | 23,200 | 12,696.0 | 11,645.6 |
| 07/07(火) | 13,000 | 13,650 | 13,000 | 13,150 | 19,400 | 12,434.0 | 11,540.8 |
| 07/06(月) | 12,820 | 13,100 | 12,530 | 12,920 | 19,500 | 12,182.0 | 11,440.0 |
| 07/03(金) | 11,650 | 12,350 | 11,640 | 12,350 | 20,100 | 11,890.0 | 11,363.2 |
| 07/02(木) | 12,160 | 12,200 | 11,630 | 11,700 | 12,800 | 11,684.0 | 11,295.2 |
| 07/01(水) | 11,850 | 12,150 | 11,850 | 12,050 | 9,900 | 11,622.0 | 11,246.4 |
| 06/30(火) | 11,550 | 11,970 | 11,350 | 11,890 | 12,800 | 11,406.0 | 11,187.6 |
| 06/29(月) | 11,470 | 11,600 | 11,380 | 11,460 | 22,200 | 11,248.0 | 11,146.4 |
| 06/26(金) | 11,490 | 11,490 | 11,120 | 11,320 | 4,500 | 11,248.0 | 11,126.0 |
| 06/25(木) | 11,070 | 11,450 | 11,070 | 11,390 | 7,800 | 11,260.0 | 11,115.6 |
| 06/24(水) | 11,100 | 11,300 | 10,700 | 10,970 | 13,700 | 11,350.0 | 11,095.6 |
| 06/23(火) | 11,660 | 11,660 | 10,980 | 11,100 | 22,400 | 11,452.0 | 11,100.0 |
| 06/22(月) | 11,650 | 11,650 | 11,320 | 11,460 | 8,100 | 11,558.0 | 11,098.0 |
| 06/19(金) | 12,140 | 12,200 | 11,110 | 11,380 | 25,700 | 11,544.0 | 11,127.6 |
| 06/18(木) | 11,500 | 11,950 | 11,500 | 11,840 | 6,700 | 11,520.0 | 11,166.0 |
| 06/17(水) | 11,700 | 11,800 | 11,480 | 11,480 | 6,200 | 11,422.0 | 11,193.6 |
| 06/16(火) | 11,660 | 11,750 | 11,430 | 11,630 | 8,700 | 11,340.0 | 11,258.4 |
| 06/15(月) | 11,440 | 11,480 | 11,260 | 11,390 | 8,300 | 11,324.0 | 11,317.2 |
| 06/12(金) | 11,500 | 11,800 | 10,930 | 11,260 | 10,900 | 11,246.0 | 11,361.6 |
| 06/11(木) | 11,180 | 11,400 | 11,030 | 11,350 | 8,700 | 11,232.0 | 11,412.4 |
| 06/10(水) | 11,250 | 11,460 | 11,070 | 11,070 | 10,400 | 11,138.0 | 11,471.6 |
| 06/09(火) | 11,150 | 11,610 | 10,930 | 11,550 | 17,400 | 11,072.0 | 11,509.6 |
| 06/08(月) | 10,970 | 11,150 | 10,600 | 11,000 | 17,000 | 10,888.0 | 11,530.4 |
| 06/05(金) | 11,000 | 11,350 | 10,780 | 11,190 | 13,500 | 10,888.0 | 11,591.6 |
| 06/04(木) | 10,840 | 11,000 | 10,770 | 10,880 | 11,300 | 10,780.0 | 11,653.6 |
| 06/03(水) | 10,870 | 10,870 | 10,500 | 10,740 | 9,300 | 10,700.0 | 11,690.4 |
| 06/02(火) | 10,700 | 10,760 | 10,260 | 10,630 | 10,700 | 10,668.0 | 11,738.4 |
| 06/01(月) | 10,490 | 11,000 | 10,480 | 11,000 | 9,900 | 10,714.0 | 11,784.0 |
| 05/29(金) | 10,780 | 10,920 | 10,310 | 10,650 | 16,400 | 10,704.0 | 11,814.8 |
| 05/28(木) | 10,500 | 10,540 | 10,150 | 10,480 | 11,200 | 10,786.0 | 11,863.2 |
| 05/27(水) | 11,010 | 11,170 | 10,460 | 10,580 | 15,300 | 10,868.0 | 11,922.8 |
| 05/26(火) | 10,650 | 11,180 | 10,600 | 10,860 | 13,500 | 10,968.0 | 11,972.0 |
| 05/25(月) | 11,230 | 11,250 | 10,730 | 10,950 | 11,300 | 11,006.0 | 12,006.8 |
| 05/22(金) | 11,000 | 11,270 | 10,790 | 11,060 | 11,100 | 11,256.0 | 12,047.2 |
| 05/21(木) | 11,140 | 11,280 | 10,750 | 10,890 | 10,300 | 11,512.0 | 12,110.4 |
| 05/20(水) | 11,130 | 11,230 | 10,410 | 11,080 | 24,700 | 11,840.0 | 12,190.0 |
| 05/19(火) | 11,900 | 12,200 | 10,980 | 11,050 | 26,200 | 12,244.0 | 12,266.8 |
| 05/18(月) | 12,340 | 12,340 | 11,280 | 12,200 | 14,800 | 12,654.0 | 12,346.0 |
| 05/15(金) | 12,820 | 12,820 | 12,200 | 12,340 | 19,100 | 12,714.0 | 12,362.0 |
| 05/14(木) | 13,120 | 13,180 | 12,530 | 12,530 | 10,800 | 12,752.0 | 12,403.6 |
| 05/13(水) | 13,200 | 13,300 | 13,000 | 13,100 | 6,900 | 12,812.0 | 12,440.0 |
| 05/12(火) | 12,680 | 13,250 | 12,510 | 13,100 | 10,100 | 12,596.0 | 12,466.0 |
| 05/11(月) | 12,710 | 12,830 | 12,500 | 12,500 | 11,100 | 12,390.0 | 12,503.6 |
| 05/08(金) | 12,530 | 12,980 | 12,330 | 12,530 | 8,500 | 12,396.0 | 12,570.4 |
| 05/07(木) | 12,470 | 12,980 | 12,230 | 12,830 | 10,400 | 12,438.0 | 12,654.0 |
| 05/01(金) | 12,070 | 12,360 | 11,910 | 12,020 | 10,300 | 12,232.0 | 12,724.0 |
| 04/30(木) | 12,350 | 12,350 | 12,010 | 12,070 | 12,100 | 12,216.0 | 12,822.5 |
| 04/28(火) | 12,530 | 12,850 | 12,330 | 12,530 | 17,900 | 12,156.0 | 12,916.2 |
| 04/27(月) | 11,850 | 12,760 | 11,820 | 12,740 | 15,900 | 12,004.0 | 12,989.9 |
| 04/24(金) | 12,180 | 12,180 | 11,750 | 11,800 | 20,000 | 11,828.0 | 13,037.0 |
| 04/23(木) | 11,710 | 11,980 | 11,710 | 11,940 | 12,800 | 11,862.0 | 13,156.9 |
| 04/22(水) | 11,560 | 11,860 | 11,470 | 11,770 | 8,500 | 11,836.0 | 13,292.9 |
| 04/21(火) | 11,930 | 12,250 | 11,660 | 11,770 | 15,100 | 11,828.0 | 13,429.0 |
| 04/20(月) | 12,140 | 12,140 | 11,800 | 11,860 | 13,400 | 11,866.0 | 13,567.4 |
| 04/17(金) | 11,780 | 12,000 | 11,550 | 11,970 | 21,600 | 12,022.0 | 13,719.2 |
| 04/16(木) | 11,590 | 11,980 | 11,240 | 11,810 | 21,200 | 12,204.0 | 13,850.1 |
| 04/15(水) | 11,730 | 11,800 | 11,450 | 11,730 | 14,400 | 12,442.0 | 13,998.3 |
| 04/14(火) | 12,640 | 12,940 | 11,640 | 11,960 | 28,700 | 12,702.0 | 14,166.4 |
| 04/13(月) | 12,750 | 12,750 | 12,500 | 12,640 | 7,700 | 12,830.0 | 14,264.5 |
| 04/10(金) | 13,000 | 13,300 | 12,700 | 12,880 | 7,700 | 12,978.0 | 14,374.4 |
| 04/09(木) | 13,330 | 13,330 | 12,640 | 13,000 | 10,700 | 13,090.0 | 14,439.3 |
| 04/08(水) | 13,200 | 13,870 | 12,760 | 13,030 | 10,500 | 13,240.0 | 14,487.1 |
| 04/07(火) | 13,100 | 13,120 | 12,510 | 12,600 | 13,400 | 13,442.0 | 14,543.2 |
| 04/06(月) | 13,260 | 14,000 | 13,190 | 13,380 | 5,800 | 13,756.0 | 14,628.3 |
| 04/03(金) | 13,460 | 13,740 | 13,350 | 13,440 | 3,200 | 14,004.0 | 14,702.0 |
| 04/02(木) | 14,150 | 14,300 | 13,650 | 13,750 | 4,400 | 14,232.0 | 14,753.5 |
| 04/01(水) | 14,500 | 14,510 | 13,990 | 14,040 | 10,500 | 14,378.3 | 14,787.9 |
| 03/31(火) | 14,320 | 14,400 | 13,520 | 14,170 | 4,100 | 14,452.7 | 14,812.6 |
| 03/30(月) | 14,300 | 14,700 | 14,200 | 14,620 | 2,400 | 14,493.3 | 14,841.6 |
| 03/27(金) | 14,481 | 14,600 | 14,205 | 14,580 | 1,100 | 14,353.1 | 14,870.0 |
| 03/26(木) | 14,254 | 14,896 | 14,254 | 14,481 | 700 | 14,396.5 | 14,898.4 |
| 03/25(水) | 14,373 | 14,708 | 14,373 | 14,412 | 700 | 14,568.2 | 14,914.2 |
| 03/24(火) | 14,402 | 14,402 | 13,909 | 14,373 | 1,700 | 14,720.1 | 14,930.0 |
| 03/23(月) | 14,343 | 14,452 | 13,870 | 13,919 | 4,900 | 14,891.7 | 14,971.0 |
| 03/19(木) | 15,271 | 15,359 | 14,659 | 14,797 | 3,700 | 15,239.0 | 15,070.5 |
| 03/18(水) | 15,192 | 15,754 | 15,192 | 15,340 | 2,900 | 15,327.7 | 15,095.7 |
| 03/17(火) | 15,162 | 15,438 | 15,113 | 15,172 | 2,400 | 15,363.3 | 15,066.5 |
| 03/16(月) | 15,655 | 15,774 | 14,797 | 15,231 | 6,200 | 15,515.2 | 15,045.6 |
| 03/13(金) | 14,846 | 15,655 | 14,846 | 15,655 | 2,700 | 15,351.4 | 14,982.5 |
| 03/12(木) | 15,123 | 15,636 | 14,955 | 15,241 | 3,900 | 15,298.2 | 14,892.1 |
| 03/11(水) | 16,188 | 16,257 | 15,290 | 15,517 | 6,500 | 15,150.2 | 14,815.2 |
| 03/10(火) | 14,639 | 16,198 | 14,639 | 15,931 | 6,900 | 14,885.8 | 14,721.3 |
| 03/09(月) | 14,600 | 14,698 | 13,860 | 14,412 | 6,100 | 14,585.9 | 14,587.5 |
| 03/06(金) | 14,353 | 15,389 | 14,353 | 15,389 | 4,400 | 14,649.1 | 14,529.1 |
| 03/05(木) | 14,264 | 15,290 | 14,264 | 14,501 | 4,000 | 14,615.5 | 14,439.1 |
| 03/04(水) | 13,840 | 14,314 | 13,840 | 14,195 | 3,400 | 14,660.9 | 14,387.1 |
| 03/03(火) | 14,639 | 14,639 | 13,860 | 14,432 | 11,400 | 14,743.8 | 14,348.0 |
| 03/02(月) | 14,896 | 14,994 | 14,728 | 14,728 | 2,700 | 14,789.1 | 14,286.8 |
| 02/27(金) | 14,955 | 15,340 | 14,679 | 15,221 | 3,700 | 14,822.7 | 14,209.5 |
| 02/26(木) | 14,827 | 14,846 | 14,550 | 14,728 | 4,200 | 14,844.4 | 14,118.3 |
| 02/25(水) | 14,383 | 14,698 | 14,304 | 14,610 | 4,100 | 14,956.8 | 14,050.1 |
| 02/24(火) | 14,896 | 14,896 | 14,600 | 14,659 | 1,400 | 15,010.1 | 13,981.4 |
| 02/20(金) | 15,340 | 15,547 | 14,836 | 14,896 | 2,400 | 15,039.7 | 13,897.8 |
| 02/19(木) | 15,290 | 15,665 | 14,935 | 15,330 | 2,500 | 15,140.3 | 13,800.7 |
| 02/18(水) | 14,876 | 15,665 | 14,807 | 15,290 | 3,700 | 15,355.4 | 13,678.8 |
| 02/17(火) | 15,201 | 15,261 | 14,698 | 14,876 | 4,100 | 15,383.0 | 13,576.6 |
| 02/16(月) | 14,797 | 15,527 | 14,324 | 14,807 | 9,100 | 15,329.7 | 13,498.4 |
| 02/13(金) | 16,800 | 16,800 | 15,201 | 15,399 | 10,600 | 15,298.2 | 13,410.1 |
| 02/12(木) | 15,428 | 16,760 | 15,428 | 16,405 | 15,700 | 14,948.9 | 13,301.9 |
| 02/10(火) | 14,560 | 15,813 | 14,521 | 15,428 | 8,200 | 14,347.2 | 13,150.0 |
| 02/09(月) | 15,340 | 15,340 | 14,610 | 14,610 | 7,500 | 13,925.0 | 13,021.8 |
| 02/06(金) | 13,781 | 14,649 | 13,761 | 14,649 | 4,400 | 13,636.9 | - |
| 02/05(木) | 13,406 | 13,653 | 13,317 | 13,653 | 6,200 | 13,224.6 | - |
| 02/04(水) | 13,377 | 13,416 | 13,189 | 13,396 | 2,700 | 13,084.5 | - |
| 02/03(火) | 13,268 | 13,436 | 13,021 | 13,317 | 5,500 | 13,033.2 | - |
| 02/02(月) | 12,696 | 13,229 | 12,696 | 13,169 | 5,400 | 13,009.5 | - |
| 01/30(金) | 12,883 | 12,883 | 12,577 | 12,587 | 5,100 | 13,019.4 | - |
| 01/29(木) | 12,873 | 13,140 | 12,804 | 12,952 | 5,500 | 13,082.5 | - |
| 01/28(水) | 13,199 | 13,199 | 12,834 | 13,140 | 6,700 | 13,051.0 | - |
| 01/27(火) | 13,268 | 13,268 | 13,159 | 13,199 | 3,500 | 13,011.5 | - |
| 01/26(月) | 12,972 | 13,307 | 12,962 | 13,219 | 11,600 | 12,976.0 | - |
| 01/23(金) | 12,735 | 12,982 | 12,735 | 12,903 | 2,000 | 12,910.9 | - |
| 01/22(木) | 12,755 | 13,120 | 12,755 | 12,794 | 3,400 | 12,843.8 | - |
| 01/21(水) | 12,725 | 12,942 | 12,380 | 12,942 | 3,000 | 12,778.7 | - |
| 01/20(火) | 13,012 | 13,071 | 12,716 | 13,021 | 2,100 | 12,646.5 | - |
| 01/19(月) | 12,390 | 13,002 | 12,360 | 12,893 | 5,700 | 12,589.3 | - |
| 01/16(金) | 12,568 | 12,676 | 12,390 | 12,568 | 2,300 | 12,595.2 | - |
| 01/15(木) | 12,341 | 12,489 | 12,341 | 12,469 | 1,100 | 12,601.1 | - |
| 01/14(水) | 12,548 | 12,558 | 12,282 | 12,282 | 6,600 | 12,646.5 | - |
| 01/13(火) | 13,219 | 13,219 | 12,696 | 12,735 | 4,300 | 12,711.6 | - |
| 01/09(金) | 12,824 | 13,002 | 12,637 | 12,923 | 1,600 | 12,609.0 | - |
| 01/08(木) | 12,528 | 12,883 | 12,528 | 12,597 | 1,300 | - | - |
| 01/07(水) | 12,607 | 12,725 | 12,469 | 12,696 | 700 | - | - |
| 01/06(火) | 12,518 | 12,735 | 12,489 | 12,607 | 4,400 | - | - |
| 01/05(月) | 12,331 | 12,341 | 12,193 | 12,222 | 1,200 | - | - |
