?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 16,900 | 17,130 | 16,020 | 16,370 | 274,300 | 16,608.0 | 17,605.2 |
| 08/13(木) | 16,980 | 16,980 | 16,160 | 16,700 | 290,400 | 16,980.0 | 17,698.4 |
| 08/12(水) | 16,160 | 16,640 | 16,130 | 16,580 | 313,800 | 17,460.0 | 17,800.4 |
| 08/10(月) | 16,730 | 17,630 | 16,400 | 16,900 | 288,600 | 17,414.0 | 17,976.8 |
| 08/07(金) | 17,860 | 18,720 | 15,470 | 16,490 | 663,100 | 17,172.0 | 18,186.0 |
| 08/06(木) | 18,640 | 18,970 | 17,590 | 18,230 | 623,300 | 16,998.0 | 18,388.0 |
| 08/05(水) | 17,420 | 19,490 | 17,030 | 19,100 | 809,700 | 16,082.0 | 18,573.2 |
| 08/04(火) | 16,000 | 16,750 | 15,750 | 16,350 | 303,700 | 14,984.0 | 18,710.0 |
| 08/03(月) | 15,220 | 15,930 | 14,780 | 15,690 | 235,200 | 14,772.0 | 18,937.6 |
| 07/31(金) | 16,350 | 16,390 | 15,140 | 15,620 | 452,900 | 15,228.0 | 19,205.2 |
| 07/30(木) | 13,400 | 14,370 | 13,210 | 13,650 | 416,400 | 15,824.0 | 19,521.6 |
| 07/29(水) | 15,340 | 15,420 | 13,250 | 13,610 | 508,100 | 16,794.0 | 19,901.6 |
| 07/28(火) | 17,260 | 17,390 | 15,150 | 15,290 | 483,900 | 17,756.0 | 20,270.4 |
| 07/27(月) | 18,260 | 18,410 | 17,320 | 17,970 | 196,600 | 18,244.0 | 20,629.2 |
| 07/24(金) | 18,380 | 19,000 | 18,090 | 18,600 | 222,700 | 18,100.0 | 20,914.0 |
| 07/23(木) | 18,990 | 19,070 | 18,220 | 18,500 | 135,600 | 18,156.0 | 21,178.0 |
| 07/22(水) | 18,530 | 19,120 | 18,180 | 18,420 | 285,500 | 18,556.0 | 21,480.4 |
| 07/21(火) | 17,260 | 17,900 | 16,710 | 17,730 | 352,200 | 19,040.0 | 21,766.8 |
| 07/17(金) | 18,100 | 18,190 | 16,720 | 17,250 | 561,600 | 19,636.0 | 22,114.8 |
| 07/16(木) | 20,060 | 20,360 | 18,650 | 18,880 | 283,500 | 20,380.0 | 22,405.6 |
| 07/15(水) | 21,000 | 21,100 | 19,550 | 20,500 | 189,800 | 20,440.0 | 22,609.2 |
| 07/14(火) | 20,450 | 20,890 | 19,640 | 20,840 | 337,100 | 20,080.0 | 22,684.0 |
| 07/13(月) | 21,190 | 21,550 | 20,510 | 20,710 | 277,800 | 19,762.0 | 22,748.8 |
| 07/10(金) | 19,690 | 21,880 | 19,580 | 20,970 | 466,000 | 19,818.0 | 22,780.0 |
| 07/09(木) | 19,060 | 19,460 | 18,920 | 19,180 | 214,100 | 20,050.0 | 22,839.6 |
| 07/08(水) | 18,210 | 19,550 | 18,180 | 18,700 | 307,500 | 20,522.0 | 22,980.4 |
| 07/07(火) | 20,630 | 20,900 | 19,100 | 19,250 | 370,700 | 21,354.0 | 23,166.8 |
| 07/06(月) | 21,630 | 22,000 | 20,670 | 20,990 | 185,900 | 22,008.0 | 23,340.0 |
| 07/03(金) | 20,940 | 22,150 | 20,670 | 22,130 | 190,900 | 22,218.0 | 23,423.2 |
| 07/02(木) | 21,360 | 22,100 | 20,910 | 21,540 | 166,100 | 22,268.0 | 23,418.8 |
| 07/01(水) | 22,900 | 23,090 | 22,350 | 22,860 | 167,200 | 22,666.0 | 23,426.4 |
| 06/30(火) | 22,200 | 22,750 | 21,540 | 22,520 | 173,300 | 22,724.0 | 23,369.6 |
| 06/29(月) | 22,820 | 22,820 | 20,880 | 22,040 | 276,100 | 22,786.0 | 23,346.0 |
| 06/26(金) | 23,070 | 23,760 | 21,980 | 22,380 | 341,400 | 23,230.0 | 23,372.0 |
| 06/25(木) | 23,950 | 24,200 | 22,970 | 23,530 | 310,000 | 23,772.0 | 23,321.6 |
| 06/24(水) | 22,580 | 23,960 | 22,430 | 23,150 | 262,600 | 24,106.0 | 23,156.0 |
| 06/23(火) | 24,760 | 24,990 | 22,680 | 22,830 | 355,100 | 24,688.0 | 22,990.0 |
| 06/22(月) | 25,510 | 26,120 | 24,020 | 24,260 | 420,800 | 25,238.0 | 22,834.8 |
| 06/19(金) | 26,200 | 26,600 | 24,960 | 25,090 | 318,100 | 25,672.0 | 22,659.6 |
| 06/18(木) | 26,090 | 26,480 | 25,200 | 25,200 | 238,100 | 25,558.0 | 22,462.4 |
| 06/17(水) | 25,080 | 26,720 | 25,050 | 26,060 | 352,100 | 25,312.0 | 22,348.8 |
| 06/16(火) | 27,020 | 27,150 | 25,410 | 25,580 | 279,300 | 24,574.0 | 22,040.8 |
| 06/15(月) | 26,020 | 26,910 | 25,550 | 26,430 | 437,700 | 23,950.0 | 21,764.0 |
| 06/12(金) | 25,190 | 26,050 | 24,390 | 24,520 | 473,400 | 22,962.0 | 21,412.4 |
| 06/11(木) | 20,870 | 24,130 | 20,740 | 23,970 | 538,800 | 22,550.0 | 21,118.8 |
| 06/10(水) | 21,490 | 22,850 | 21,240 | 22,370 | 484,000 | 22,296.0 | 20,836.0 |
| 06/09(火) | 21,800 | 22,600 | 21,160 | 22,460 | 228,000 | 22,494.0 | 20,570.4 |
| 06/08(月) | 20,000 | 21,560 | 19,560 | 21,490 | 421,600 | 22,718.0 | 20,338.0 |
| 06/05(金) | 22,340 | 22,500 | 21,120 | 22,460 | 305,000 | 23,034.0 | 20,133.6 |
| 06/04(木) | 22,860 | 23,320 | 21,950 | 22,700 | 318,000 | 22,946.0 | 19,897.6 |
| 06/03(水) | 23,910 | 24,100 | 22,390 | 23,360 | 373,700 | 22,752.0 | 19,666.4 |
| 06/02(火) | 22,690 | 23,640 | 21,250 | 23,580 | 372,200 | 22,368.0 | 19,404.0 |
| 06/01(月) | 21,510 | 23,910 | 21,440 | 23,070 | 373,300 | 22,038.0 | 19,126.4 |
| 05/29(金) | 21,840 | 22,160 | 21,230 | 22,020 | 253,700 | 21,962.0 | 18,863.6 |
| 05/28(木) | 21,000 | 21,890 | 20,930 | 21,730 | 241,200 | 21,782.0 | 18,644.0 |
| 05/27(水) | 22,680 | 22,800 | 21,120 | 21,440 | 329,500 | 21,314.0 | 18,421.2 |
| 05/26(火) | 22,500 | 22,690 | 21,450 | 21,930 | 295,400 | 20,826.0 | 18,255.6 |
| 05/25(月) | 22,000 | 22,880 | 21,810 | 22,690 | 347,300 | 20,230.0 | 18,046.8 |
| 05/22(金) | 19,660 | 21,350 | 19,650 | 21,120 | 320,100 | 19,668.0 | 17,842.4 |
| 05/21(木) | 19,750 | 19,990 | 19,040 | 19,390 | 239,000 | 19,476.0 | 17,643.2 |
| 05/20(水) | 18,550 | 19,130 | 18,010 | 19,000 | 274,600 | 20,070.0 | 17,536.4 |
| 05/19(火) | 19,480 | 19,580 | 18,440 | 18,950 | 378,400 | 19,942.0 | 17,432.0 |
| 05/18(月) | 20,250 | 20,540 | 19,100 | 19,880 | 415,500 | 19,884.0 | 17,284.0 |
| 05/15(金) | 22,360 | 22,650 | 19,760 | 20,160 | 909,800 | 19,436.0 | 17,038.8 |
| 05/14(木) | 22,360 | 22,360 | 21,700 | 22,360 | 441,300 | 18,840.0 | 16,814.8 |
| 05/13(水) | 17,800 | 18,960 | 17,490 | 18,360 | 430,300 | 17,748.0 | 16,490.8 |
| 05/12(火) | 17,690 | 18,660 | 17,550 | 18,660 | 574,300 | 17,222.0 | 16,308.4 |
| 05/11(月) | 17,240 | 17,790 | 16,660 | 17,640 | 413,100 | 16,820.0 | 16,133.6 |
| 05/08(金) | 16,600 | 17,180 | 16,300 | 17,180 | 252,700 | 16,568.0 | 15,944.4 |
| 05/07(木) | 16,550 | 17,240 | 16,210 | 16,900 | 554,500 | 16,444.0 | 15,803.2 |
| 05/01(金) | 16,450 | 16,690 | 15,730 | 15,730 | 276,900 | 16,448.0 | 15,699.2 |
| 04/30(木) | 16,440 | 16,840 | 16,320 | 16,650 | 197,900 | 16,662.0 | 15,665.2 |
| 04/28(火) | 16,400 | 16,740 | 16,260 | 16,380 | 199,800 | 16,660.0 | 15,599.2 |
| 04/27(月) | 16,890 | 17,260 | 16,560 | 16,560 | 401,500 | 16,684.0 | 15,498.8 |
| 04/24(金) | 16,870 | 17,070 | 16,410 | 16,920 | 370,700 | 16,678.0 | 15,392.8 |
| 04/23(木) | 16,800 | 16,830 | 16,230 | 16,800 | 474,500 | 16,526.0 | 15,308.8 |
| 04/22(水) | 16,680 | 16,790 | 16,180 | 16,640 | 820,300 | 16,626.0 | 15,238.8 |
| 04/21(火) | 17,000 | 17,020 | 16,240 | 16,500 | 244,900 | 16,640.0 | 15,143.6 |
| 04/20(月) | 16,280 | 17,190 | 16,100 | 16,530 | 349,000 | 16,856.0 | 15,078.4 |
| 04/17(金) | 17,250 | 17,300 | 16,100 | 16,160 | 379,300 | 16,778.0 | 14,993.6 |
| 04/16(木) | 17,010 | 17,420 | 16,840 | 17,300 | 290,500 | 16,890.0 | 14,931.2 |
| 04/15(水) | 17,770 | 17,940 | 16,580 | 16,710 | 633,500 | 16,708.0 | 14,840.4 |
| 04/14(火) | 16,360 | 17,580 | 16,300 | 17,580 | 616,700 | 16,416.0 | 14,764.8 |
| 04/13(月) | 16,390 | 16,950 | 16,080 | 16,140 | 297,300 | 15,650.0 | 14,646.8 |
| 04/10(金) | 16,790 | 17,150 | 16,400 | 16,720 | 373,200 | 15,334.0 | 14,663.6 |
| 04/09(木) | 15,090 | 16,430 | 14,910 | 16,390 | 519,700 | 14,842.0 | 14,634.4 |
| 04/08(水) | 14,650 | 15,320 | 14,370 | 15,250 | 420,900 | 14,324.0 | 14,573.6 |
| 04/07(火) | 13,380 | 13,890 | 13,230 | 13,750 | 549,200 | 14,132.0 | 14,620.4 |
| 04/06(月) | 14,220 | 14,940 | 14,120 | 14,560 | 107,600 | 13,964.0 | 14,730.0 |
| 04/03(金) | 14,100 | 14,500 | 14,100 | 14,260 | 159,500 | 13,782.0 | 14,777.6 |
| 04/02(木) | 14,340 | 14,600 | 13,780 | 13,800 | 169,100 | 13,790.0 | 14,808.8 |
| 04/01(水) | 14,100 | 14,290 | 13,800 | 14,290 | 171,000 | 14,006.0 | 14,896.0 |
| 03/31(火) | 12,900 | 13,330 | 12,500 | 12,910 | 250,200 | 14,148.0 | 14,904.4 |
| 03/30(月) | 13,450 | 13,660 | 13,200 | 13,650 | 180,700 | 14,340.0 | 14,948.0 |
| 03/27(金) | 14,580 | 14,680 | 13,910 | 14,300 | 243,200 | 14,392.0 | 14,953.2 |
| 03/26(木) | 14,950 | 15,320 | 14,440 | 14,880 | 165,000 | 14,496.0 | 14,916.0 |
| 03/25(水) | 14,750 | 15,090 | 14,640 | 15,000 | 208,700 | 14,530.0 | 14,840.0 |
| 03/24(火) | 14,420 | 14,570 | 13,660 | 13,870 | 139,900 | 14,382.0 | 14,757.2 |
| 03/23(月) | 14,220 | 14,290 | 13,460 | 13,910 | 224,800 | 14,582.0 | 14,680.4 |
| 03/19(木) | 14,500 | 15,020 | 14,240 | 14,820 | 203,100 | 14,682.0 | 14,620.8 |
| 03/18(水) | 14,560 | 15,050 | 14,430 | 15,050 | 132,400 | 14,638.0 | 14,519.6 |
| 03/17(火) | 15,290 | 15,450 | 14,260 | 14,260 | 159,000 | 14,634.0 | 14,375.6 |
| 03/16(月) | 14,290 | 15,010 | 14,160 | 14,870 | 216,900 | 14,746.0 | 14,228.4 |
| 03/13(金) | 14,000 | 14,630 | 13,940 | 14,410 | 211,200 | 14,698.0 | 14,054.8 |
| 03/12(木) | 14,630 | 14,920 | 14,440 | 14,600 | 241,300 | 15,128.0 | 13,910.4 |
| 03/11(水) | 15,100 | 15,750 | 15,020 | 15,030 | 260,200 | 15,406.0 | 13,750.8 |
| 03/10(火) | 15,630 | 15,840 | 14,720 | 14,820 | 400,200 | 15,374.0 | 13,550.0 |
| 03/09(月) | 14,670 | 15,210 | 13,860 | 14,630 | 496,100 | 15,694.0 | 13,369.6 |
| 03/06(金) | 15,730 | 16,630 | 15,530 | 16,560 | 285,500 | 16,066.0 | 13,191.2 |
| 03/05(木) | 16,800 | 17,530 | 15,680 | 15,990 | 489,600 | 15,904.0 | 12,940.8 |
| 03/04(水) | 15,220 | 16,160 | 14,400 | 14,870 | 460,200 | 15,714.0 | 12,714.4 |
| 03/03(火) | 16,500 | 17,330 | 16,270 | 16,420 | 356,300 | 15,936.0 | 12,517.6 |
| 03/02(月) | 15,560 | 16,530 | 15,280 | 16,490 | 226,600 | 15,552.0 | 12,270.4 |
| 02/27(金) | 14,980 | 15,950 | 14,840 | 15,750 | 265,000 | 15,054.0 | 12,036.0 |
| 02/26(木) | 16,130 | 16,150 | 14,970 | 15,040 | 400,000 | 14,660.0 | 11,825.2 |
| 02/25(水) | 15,500 | 16,210 | 14,940 | 15,980 | 421,400 | 14,326.0 | 11,623.6 |
| 02/24(火) | 14,300 | 14,990 | 14,250 | 14,500 | 292,600 | 13,726.0 | 11,390.8 |
| 02/20(金) | 13,680 | 14,180 | 13,480 | 14,000 | 195,800 | 13,412.0 | 11,223.6 |
| 02/19(木) | 13,360 | 14,110 | 13,310 | 13,780 | 232,400 | 13,002.0 | 11,072.4 |
| 02/18(水) | 13,030 | 13,780 | 12,960 | 13,370 | 183,800 | 12,730.0 | 10,906.0 |
| 02/17(火) | 12,750 | 13,000 | 12,340 | 12,980 | 188,000 | 12,514.0 | 10,733.2 |
| 02/16(月) | 12,250 | 13,060 | 12,150 | 12,930 | 287,300 | 12,208.0 | 10,575.2 |
| 02/13(金) | 11,950 | 12,250 | 11,050 | 11,950 | 378,100 | 11,738.0 | 10,396.4 |
| 02/12(木) | 12,040 | 12,500 | 11,840 | 12,420 | 271,200 | 11,454.0 | 10,260.8 |
| 02/10(火) | 11,520 | 12,290 | 11,520 | 12,290 | 240,200 | 11,130.0 | 10,105.6 |
| 02/09(月) | 11,250 | 11,580 | 11,020 | 11,450 | 166,800 | 10,794.0 | 9,960.4 |
| 02/06(金) | 10,320 | 10,600 | 10,180 | 10,580 | 128,800 | 10,506.0 | - |
| 02/05(木) | 10,790 | 10,890 | 10,430 | 10,530 | 184,700 | 10,452.0 | - |
| 02/04(水) | 10,540 | 10,930 | 10,530 | 10,800 | 120,700 | 10,380.0 | - |
| 02/03(火) | 10,260 | 10,610 | 10,170 | 10,610 | 212,100 | 10,280.0 | - |
| 02/02(月) | 10,250 | 10,490 | 9,860 | 10,010 | 125,000 | 10,224.0 | - |
| 01/30(金) | 10,170 | 10,410 | 10,030 | 10,310 | 172,600 | 10,212.0 | - |
| 01/29(木) | 10,460 | 10,530 | 10,080 | 10,170 | 96,000 | 10,198.0 | - |
| 01/28(水) | 10,200 | 10,350 | 10,100 | 10,300 | 82,100 | 10,290.0 | - |
| 01/27(火) | 10,070 | 10,410 | 10,020 | 10,330 | 129,000 | 10,326.0 | - |
| 01/26(月) | 10,150 | 10,230 | 9,930 | 9,950 | 165,700 | 10,260.0 | - |
| 01/23(金) | 10,550 | 10,620 | 10,240 | 10,240 | 137,200 | 10,302.0 | - |
| 01/22(木) | 10,600 | 10,750 | 10,460 | 10,630 | 153,900 | 10,318.0 | - |
| 01/21(水) | 9,750 | 10,540 | 9,740 | 10,480 | 217,900 | 10,236.0 | - |
| 01/20(火) | 10,200 | 10,200 | 9,890 | 10,000 | 146,100 | 10,064.0 | - |
| 01/19(月) | 10,080 | 10,200 | 9,850 | 10,160 | 193,400 | 9,874.0 | - |
| 01/16(金) | 10,340 | 10,550 | 10,130 | 10,320 | 260,400 | 9,648.0 | - |
| 01/15(木) | 9,620 | 10,230 | 9,620 | 10,220 | 357,300 | 9,276.0 | - |
| 01/14(水) | 9,030 | 9,850 | 8,990 | 9,620 | 295,800 | 8,944.0 | - |
| 01/13(火) | 9,160 | 9,380 | 8,930 | 9,050 | 198,100 | 8,728.0 | - |
| 01/09(金) | 8,410 | 9,030 | 8,340 | 9,030 | 255,000 | 8,650.0 | - |
| 01/08(木) | 8,550 | 8,610 | 8,280 | 8,460 | 152,100 | - | - |
| 01/07(水) | 8,500 | 8,740 | 8,460 | 8,560 | 180,300 | - | - |
| 01/06(火) | 8,810 | 8,810 | 8,380 | 8,540 | 232,300 | - | - |
| 01/05(月) | 8,650 | 8,820 | 8,550 | 8,660 | 199,100 | - | - |
