?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 10,500 | 10,590 | 10,250 | 10,440 | 144,000 | 10,342.0 | 9,935.6 |
| 08/12(水) | 10,000 | 10,400 | 9,980 | 10,350 | 153,800 | 10,514.0 | 9,906.0 |
| 08/10(月) | 10,580 | 10,920 | 10,030 | 10,030 | 239,100 | 10,554.0 | 9,908.0 |
| 08/07(金) | 11,810 | 12,080 | 9,980 | 10,280 | 463,400 | 10,540.0 | 9,935.2 |
| 08/06(木) | 11,580 | 11,650 | 10,610 | 10,610 | 194,700 | 10,382.0 | 9,937.2 |
| 08/05(水) | 10,950 | 11,380 | 10,820 | 11,300 | 167,300 | 9,980.0 | 9,964.0 |
| 08/04(火) | 9,970 | 10,560 | 9,970 | 10,550 | 205,500 | 9,428.0 | 9,942.8 |
| 08/03(月) | 9,340 | 10,040 | 9,190 | 9,960 | 150,700 | 9,124.0 | 9,941.6 |
| 07/31(金) | 9,230 | 9,680 | 9,080 | 9,490 | 216,100 | 9,122.0 | 9,960.8 |
| 07/30(木) | 8,690 | 8,900 | 8,430 | 8,600 | 146,700 | 9,240.0 | 10,014.4 |
| 07/29(水) | 9,110 | 9,280 | 8,340 | 8,540 | 215,200 | 9,600.0 | 10,078.8 |
| 07/28(火) | 9,350 | 9,460 | 9,000 | 9,030 | 153,000 | 9,916.0 | 10,144.0 |
| 07/27(月) | 9,780 | 10,000 | 9,520 | 9,950 | 178,800 | 10,094.0 | 10,229.6 |
| 07/24(金) | 10,100 | 10,280 | 9,870 | 10,080 | 84,500 | 9,980.0 | 10,270.8 |
| 07/23(木) | 10,350 | 10,580 | 10,130 | 10,400 | 134,100 | 9,984.0 | 10,283.2 |
| 07/22(水) | 10,500 | 10,660 | 10,120 | 10,120 | 176,000 | 9,976.0 | 10,264.8 |
| 07/21(火) | 9,680 | 10,000 | 9,390 | 9,920 | 173,200 | 9,908.0 | 10,244.0 |
| 07/17(金) | 9,800 | 10,100 | 9,140 | 9,380 | 169,700 | 9,888.0 | 10,234.0 |
| 07/16(木) | 10,060 | 10,360 | 10,030 | 10,100 | 121,300 | 10,038.0 | 10,228.8 |
| 07/15(水) | 9,810 | 10,410 | 9,780 | 10,360 | 116,700 | 9,952.0 | 10,169.6 |
| 07/14(火) | 9,760 | 9,840 | 9,480 | 9,780 | 76,500 | 9,780.0 | 10,103.2 |
| 07/13(月) | 10,180 | 10,280 | 9,730 | 9,820 | 141,500 | 9,764.0 | 10,068.0 |
| 07/10(金) | 9,970 | 10,240 | 9,970 | 10,130 | 132,000 | 9,880.0 | 10,029.6 |
| 07/09(木) | 9,650 | 9,810 | 9,520 | 9,670 | 81,200 | 9,996.0 | 10,004.8 |
| 07/08(水) | 9,550 | 9,890 | 9,480 | 9,500 | 106,100 | 10,128.0 | 9,992.0 |
| 07/07(火) | 9,970 | 10,220 | 9,610 | 9,700 | 156,100 | 10,484.0 | 9,988.0 |
| 07/06(月) | 10,740 | 10,850 | 10,090 | 10,400 | 220,400 | 10,698.0 | 9,975.6 |
| 07/03(金) | 9,970 | 10,770 | 9,860 | 10,710 | 163,700 | 10,722.0 | 9,940.8 |
| 07/02(木) | 10,490 | 10,650 | 10,270 | 10,330 | 172,500 | 10,668.0 | 9,888.8 |
| 07/01(水) | 11,000 | 11,550 | 11,000 | 11,280 | 179,500 | 10,768.0 | 9,861.6 |
| 06/30(火) | 10,800 | 11,050 | 10,630 | 10,770 | 112,300 | 10,554.0 | 9,804.0 |
| 06/29(月) | 10,330 | 10,560 | 9,950 | 10,520 | 118,200 | 10,434.0 | 9,765.2 |
| 06/26(金) | 10,590 | 10,810 | 10,240 | 10,440 | 119,700 | 10,564.0 | 9,735.6 |
| 06/25(木) | 11,070 | 11,070 | 10,670 | 10,830 | 204,400 | 10,672.0 | 9,694.8 |
| 06/24(水) | 10,150 | 10,550 | 10,040 | 10,210 | 131,400 | 10,584.0 | 9,633.6 |
| 06/23(火) | 11,220 | 11,290 | 10,170 | 10,170 | 219,400 | 10,530.0 | 9,578.0 |
| 06/22(月) | 11,080 | 11,580 | 11,020 | 11,170 | 279,700 | 10,416.0 | 9,553.6 |
| 06/19(金) | 10,690 | 11,100 | 10,570 | 10,980 | 273,100 | 10,116.0 | 9,492.4 |
| 06/18(木) | 10,090 | 10,590 | 10,030 | 10,390 | 198,000 | 9,770.0 | 9,456.0 |
| 06/17(水) | 9,400 | 9,960 | 9,360 | 9,940 | 132,800 | 9,416.0 | 9,454.0 |
| 06/16(火) | 9,230 | 9,630 | 9,200 | 9,600 | 182,300 | 9,168.0 | 9,456.4 |
| 06/15(月) | 9,550 | 9,780 | 9,550 | 9,670 | 188,600 | 9,028.0 | 9,471.6 |
| 06/12(金) | 8,860 | 9,310 | 8,820 | 9,250 | 196,300 | 8,866.0 | 9,475.6 |
| 06/11(木) | 8,270 | 8,620 | 8,160 | 8,620 | 238,200 | 8,918.0 | 9,490.4 |
| 06/10(水) | 8,790 | 8,900 | 8,510 | 8,700 | 178,600 | 9,064.0 | 9,524.8 |
| 06/09(火) | 9,010 | 9,100 | 8,810 | 8,900 | 144,000 | 9,204.0 | 9,530.4 |
| 06/08(月) | 8,920 | 9,010 | 8,700 | 8,860 | 110,300 | 9,302.0 | 9,539.2 |
| 06/05(金) | 9,210 | 9,590 | 9,020 | 9,510 | 119,400 | 9,436.0 | 9,553.2 |
| 06/04(木) | 9,250 | 9,410 | 9,150 | 9,350 | 92,200 | 9,416.0 | 9,537.2 |
| 06/03(水) | 9,390 | 9,690 | 9,330 | 9,400 | 105,700 | 9,476.0 | 9,507.6 |
| 06/02(火) | 9,440 | 9,470 | 8,940 | 9,390 | 99,300 | 9,564.0 | 9,467.6 |
| 06/01(月) | 9,370 | 9,760 | 9,340 | 9,530 | 163,900 | 9,646.0 | 9,436.8 |
| 05/29(金) | 9,500 | 9,560 | 9,260 | 9,410 | 194,600 | 9,696.0 | 9,408.8 |
| 05/28(木) | 9,690 | 9,750 | 9,420 | 9,650 | 111,700 | 9,698.0 | 9,382.4 |
| 05/27(水) | 10,100 | 10,260 | 9,840 | 9,840 | 127,800 | 9,628.0 | 9,348.8 |
| 05/26(火) | 10,000 | 10,070 | 9,770 | 9,800 | 135,700 | 9,424.0 | 9,325.2 |
| 05/25(月) | 9,440 | 9,880 | 9,420 | 9,780 | 106,400 | 9,376.0 | 9,294.8 |
| 05/22(金) | 9,310 | 9,500 | 9,270 | 9,420 | 113,100 | 9,348.0 | 9,277.6 |
| 05/21(木) | 9,170 | 9,530 | 9,080 | 9,300 | 103,800 | 9,478.0 | 9,269.6 |
| 05/20(水) | 9,260 | 9,340 | 8,600 | 8,820 | 300,300 | 9,686.0 | 9,236.8 |
| 05/19(火) | 9,680 | 9,950 | 9,450 | 9,560 | 168,400 | 9,922.0 | 9,205.2 |
| 05/18(月) | 9,910 | 10,210 | 9,640 | 9,640 | 183,300 | 10,006.0 | 9,144.8 |
| 05/15(金) | 10,640 | 10,960 | 10,010 | 10,070 | 265,400 | 10,032.0 | 9,062.8 |
| 05/14(木) | 10,100 | 10,510 | 10,020 | 10,340 | 230,900 | 9,942.0 | 8,961.6 |
| 05/13(水) | 9,830 | 10,160 | 9,770 | 10,000 | 163,400 | 9,770.0 | 8,848.8 |
| 05/12(火) | 9,980 | 10,320 | 9,910 | 9,980 | 217,800 | 9,538.0 | 8,744.8 |
| 05/11(月) | 10,000 | 10,010 | 9,620 | 9,770 | 155,200 | 9,366.0 | 8,648.8 |
| 05/08(金) | 9,410 | 9,640 | 9,350 | 9,620 | 114,700 | 9,254.0 | 8,538.0 |
| 05/07(木) | 9,430 | 9,620 | 9,400 | 9,480 | 153,700 | 9,152.0 | 8,440.4 |
| 05/01(金) | 9,120 | 9,250 | 8,800 | 8,840 | 89,600 | 8,978.0 | 8,357.6 |
| 04/30(木) | 9,110 | 9,260 | 9,100 | 9,120 | 77,500 | 8,890.0 | 8,307.1 |
| 04/28(火) | 9,210 | 9,300 | 9,080 | 9,210 | 113,900 | 8,790.0 | 8,246.3 |
| 04/27(月) | 8,720 | 9,270 | 8,610 | 9,110 | 182,400 | 8,714.0 | 8,163.6 |
| 04/24(金) | 8,340 | 8,610 | 8,340 | 8,610 | 288,700 | 8,642.0 | 8,078.5 |
| 04/23(木) | 8,610 | 8,700 | 8,270 | 8,400 | 87,200 | 8,682.0 | 8,029.8 |
| 04/22(水) | 8,680 | 8,760 | 8,480 | 8,620 | 90,800 | 8,852.0 | 7,999.7 |
| 04/21(火) | 8,840 | 8,910 | 8,690 | 8,830 | 87,000 | 8,936.0 | 7,946.5 |
| 04/20(月) | 8,720 | 8,880 | 8,610 | 8,750 | 113,800 | 9,040.0 | 7,892.1 |
| 04/17(金) | 9,250 | 9,310 | 8,790 | 8,810 | 394,700 | 9,134.0 | 7,837.3 |
| 04/16(木) | 9,190 | 9,350 | 9,130 | 9,250 | 118,100 | 9,068.0 | 7,786.0 |
| 04/15(水) | 9,400 | 9,540 | 8,980 | 9,040 | 186,100 | 8,824.0 | 7,724.7 |
| 04/14(火) | 9,470 | 9,550 | 9,220 | 9,350 | 161,900 | 8,626.0 | 7,661.5 |
| 04/13(月) | 8,400 | 9,340 | 8,400 | 9,220 | 349,900 | 8,274.0 | 7,576.8 |
| 04/10(金) | 8,250 | 8,480 | 8,220 | 8,480 | 121,400 | 7,938.0 | 7,521.4 |
| 04/09(木) | 8,110 | 8,110 | 7,920 | 8,030 | 71,300 | 7,746.0 | 7,495.6 |
| 04/08(水) | 8,040 | 8,090 | 7,910 | 8,050 | 90,500 | 7,620.0 | 7,475.2 |
| 04/07(火) | 7,570 | 7,670 | 7,470 | 7,590 | 53,600 | 7,526.0 | 7,476.5 |
| 04/06(月) | 7,510 | 7,680 | 7,510 | 7,540 | 53,100 | 7,408.0 | 7,513.2 |
| 04/03(金) | 7,400 | 7,560 | 7,280 | 7,520 | 63,900 | 7,336.0 | 7,548.0 |
| 04/02(木) | 7,710 | 7,840 | 7,400 | 7,400 | 139,900 | 7,314.0 | 7,582.3 |
| 04/01(水) | 7,400 | 7,580 | 7,300 | 7,580 | 94,000 | 7,349.6 | 7,622.7 |
| 03/31(火) | 7,000 | 7,160 | 6,910 | 7,000 | 81,100 | 7,353.2 | 7,642.8 |
| 03/30(月) | 7,110 | 7,270 | 7,080 | 7,180 | 84,100 | 7,381.8 | 7,683.8 |
| 03/27(金) | 7,430 | 7,459 | 7,281 | 7,410 | 132,000 | 7,342.7 | 7,710.0 |
| 03/26(木) | 7,618 | 7,667 | 7,469 | 7,578 | 74,800 | 7,338.8 | 7,721.0 |
| 03/25(水) | 7,568 | 7,697 | 7,529 | 7,598 | 94,100 | 7,352.6 | 7,733.7 |
| 03/24(火) | 7,281 | 7,321 | 7,024 | 7,143 | 79,700 | 7,291.3 | 7,740.0 |
| 03/23(月) | 7,004 | 7,084 | 6,836 | 6,985 | 111,000 | 7,356.6 | 7,756.7 |
| 03/19(木) | 7,499 | 7,499 | 7,272 | 7,390 | 78,600 | 7,435.7 | 7,791.1 |
| 03/18(水) | 7,440 | 7,647 | 7,400 | 7,647 | 91,400 | 7,463.4 | 7,797.8 |
| 03/17(火) | 7,618 | 7,638 | 7,272 | 7,291 | 50,600 | 7,477.3 | 7,763.4 |
| 03/16(月) | 7,232 | 7,519 | 7,222 | 7,469 | 79,300 | 7,510.9 | 7,733.7 |
| 03/13(金) | 7,281 | 7,509 | 7,281 | 7,380 | 111,500 | 7,463.4 | 7,693.3 |
| 03/12(木) | 7,598 | 7,707 | 7,499 | 7,529 | 59,500 | 7,554.4 | 7,662.9 |
| 03/11(水) | 7,687 | 7,826 | 7,598 | 7,717 | 81,700 | 7,615.8 | 7,622.1 |
| 03/10(火) | 7,499 | 7,717 | 7,410 | 7,459 | 82,000 | 7,576.2 | 7,561.2 |
| 03/09(月) | 7,242 | 7,341 | 6,955 | 7,232 | 112,100 | 7,700.9 | 7,518.0 |
| 03/06(金) | 7,697 | 7,885 | 7,588 | 7,835 | 61,900 | 7,956.1 | 7,479.3 |
| 03/05(木) | 8,083 | 8,162 | 7,746 | 7,835 | 151,500 | 8,070.9 | 7,412.8 |
| 03/04(水) | 7,746 | 7,934 | 7,430 | 7,519 | 106,200 | 8,179.7 | 7,346.7 |
| 03/03(火) | 8,469 | 8,568 | 8,033 | 8,083 | 95,800 | 8,357.8 | 7,286.9 |
| 03/02(月) | 8,261 | 8,508 | 8,162 | 8,508 | 87,000 | 8,357.8 | 7,207.4 |
| 02/27(金) | 8,231 | 8,419 | 8,152 | 8,409 | 104,100 | 8,260.8 | 7,107.7 |
| 02/26(木) | 8,498 | 8,498 | 8,162 | 8,380 | 122,700 | 8,146.1 | 7,006.0 |
| 02/25(水) | 8,340 | 8,538 | 8,201 | 8,409 | 191,900 | 8,007.6 | 6,899.9 |
| 02/24(火) | 7,944 | 8,251 | 7,885 | 8,083 | 119,400 | 7,904.7 | 6,797.0 |
| 02/20(金) | 7,835 | 8,063 | 7,816 | 8,023 | 157,600 | 7,839.4 | 6,714.3 |
| 02/19(木) | 7,687 | 7,885 | 7,657 | 7,835 | 98,400 | 7,746.4 | 6,623.7 |
| 02/18(水) | 7,816 | 7,964 | 7,687 | 7,687 | 117,400 | 7,748.4 | 6,543.0 |
| 02/17(火) | 7,905 | 7,994 | 7,746 | 7,895 | 82,100 | 7,722.6 | 6,456.7 |
| 02/16(月) | 7,628 | 7,826 | 7,568 | 7,756 | 107,600 | 7,501.0 | 6,349.9 |
| 02/13(金) | 7,697 | 7,697 | 7,272 | 7,558 | 128,100 | 7,259.6 | 6,247.0 |
| 02/12(木) | 7,558 | 7,895 | 7,489 | 7,845 | 254,300 | 7,040.0 | 6,157.5 |
| 02/10(火) | 7,776 | 7,776 | 7,182 | 7,558 | 253,900 | 6,794.6 | 6,044.7 |
| 02/09(月) | 6,826 | 6,886 | 6,698 | 6,787 | 131,000 | 6,584.9 | 5,935.9 |
| 02/06(金) | 6,440 | 6,569 | 6,371 | 6,549 | 60,500 | 6,466.2 | - |
| 02/05(木) | 6,579 | 6,609 | 6,431 | 6,460 | 60,100 | 6,432.6 | - |
| 02/04(水) | 6,510 | 6,648 | 6,431 | 6,619 | 93,000 | 6,393.0 | - |
| 02/03(火) | 6,292 | 6,539 | 6,292 | 6,510 | 109,800 | 6,303.9 | - |
| 02/02(月) | 6,243 | 6,351 | 6,154 | 6,193 | 98,200 | 6,238.7 | - |
| 01/30(金) | 6,332 | 6,431 | 6,163 | 6,381 | 171,700 | 6,205.0 | - |
| 01/29(木) | 6,272 | 6,332 | 6,154 | 6,262 | 108,300 | 6,147.6 | - |
| 01/28(水) | 6,193 | 6,213 | 6,114 | 6,173 | 93,400 | 6,098.2 | - |
| 01/27(火) | 5,936 | 6,183 | 5,936 | 6,183 | 92,700 | 6,036.8 | - |
| 01/26(月) | 5,995 | 6,124 | 5,926 | 6,025 | 59,100 | 5,945.8 | - |
| 01/23(金) | 6,094 | 6,134 | 6,035 | 6,094 | 66,100 | 5,908.2 | - |
| 01/22(木) | 5,936 | 6,104 | 5,906 | 6,015 | 86,600 | 5,892.4 | - |
| 01/21(水) | 5,629 | 5,916 | 5,629 | 5,867 | 230,400 | 5,840.9 | - |
| 01/20(火) | 5,867 | 5,896 | 5,708 | 5,728 | 78,500 | 5,831.1 | - |
| 01/19(月) | 5,975 | 5,985 | 5,778 | 5,837 | 96,700 | 5,791.5 | - |
| 01/16(金) | 5,738 | 6,104 | 5,738 | 6,015 | 173,500 | 5,668.8 | - |
| 01/15(木) | 5,797 | 5,867 | 5,718 | 5,758 | 104,900 | 5,502.6 | - |
| 01/14(水) | 5,580 | 5,817 | 5,550 | 5,817 | 147,200 | 5,415.5 | - |
| 01/13(火) | 5,421 | 5,540 | 5,362 | 5,530 | 83,800 | 5,257.2 | - |
| 01/09(金) | 5,283 | 5,342 | 5,204 | 5,224 | 66,800 | 5,118.7 | - |
| 01/08(木) | 5,263 | 5,392 | 5,154 | 5,184 | 118,300 | - | - |
| 01/07(水) | 4,927 | 5,362 | 4,912 | 5,323 | 160,800 | - | - |
| 01/06(火) | 4,947 | 5,055 | 4,922 | 5,026 | 101,200 | - | - |
| 01/05(月) | 4,813 | 4,892 | 4,709 | 4,838 | 61,300 | - | - |
