?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 13,880 | 14,070 | 13,840 | 13,980 | 189,400 | - | - |
| 08/12(水) | 13,450 | 13,600 | 13,150 | 13,580 | 316,000 | 14,038.0 | 14,403.6 |
| 08/10(月) | 13,800 | 14,000 | 13,370 | 13,450 | 324,700 | 14,278.0 | 14,546.8 |
| 08/07(金) | 14,130 | 14,190 | 13,300 | 13,830 | 358,600 | 14,328.0 | 14,688.8 |
| 08/06(木) | 14,830 | 15,200 | 13,780 | 14,130 | 540,400 | 14,320.0 | 14,820.8 |
| 08/05(水) | 14,480 | 15,660 | 14,470 | 15,200 | 726,800 | 13,944.0 | 14,997.6 |
| 08/04(火) | 14,240 | 15,010 | 14,140 | 14,780 | 593,000 | 13,284.0 | 15,111.6 |
| 08/03(月) | 13,740 | 13,980 | 13,270 | 13,700 | 370,600 | 12,950.0 | 15,230.4 |
| 07/31(金) | 13,500 | 14,020 | 13,190 | 13,790 | 366,500 | 13,134.0 | 15,414.8 |
| 07/30(木) | 11,620 | 12,550 | 11,460 | 12,250 | 312,300 | 13,306.0 | 15,620.4 |
| 07/29(水) | 13,070 | 13,170 | 11,610 | 11,900 | 368,800 | 13,860.0 | 15,867.2 |
| 07/28(火) | 13,880 | 13,940 | 12,950 | 13,110 | 513,100 | 14,450.0 | 16,138.0 |
| 07/27(月) | 14,680 | 14,790 | 14,000 | 14,620 | 245,300 | 14,742.0 | 16,391.6 |
| 07/24(金) | 14,750 | 14,900 | 14,440 | 14,650 | 120,300 | 14,626.0 | 16,520.4 |
| 07/23(木) | 15,070 | 15,280 | 14,900 | 15,020 | 110,400 | 14,704.0 | 16,664.0 |
| 07/22(水) | 14,990 | 15,420 | 14,810 | 14,850 | 203,200 | 14,846.0 | 16,736.4 |
| 07/21(火) | 14,300 | 14,710 | 14,030 | 14,570 | 203,200 | 14,900.0 | 16,791.6 |
| 07/17(金) | 14,450 | 14,770 | 13,540 | 14,040 | 475,800 | 15,000.0 | 16,857.6 |
| 07/16(木) | 15,370 | 15,480 | 15,000 | 15,040 | 193,700 | 15,310.0 | 16,894.8 |
| 07/15(水) | 15,300 | 15,750 | 15,030 | 15,730 | 177,200 | 15,358.0 | 16,870.8 |
| 07/14(火) | 14,980 | 15,190 | 14,540 | 15,120 | 280,100 | 15,170.0 | 16,830.8 |
| 07/13(月) | 15,570 | 15,830 | 14,820 | 15,070 | 186,200 | 15,346.0 | 16,842.4 |
| 07/10(金) | 15,540 | 15,890 | 15,440 | 15,590 | 229,200 | 15,764.0 | 16,854.0 |
| 07/09(木) | 15,200 | 15,570 | 15,130 | 15,280 | 217,500 | 16,046.0 | 16,878.4 |
| 07/08(水) | 15,010 | 15,500 | 14,710 | 14,790 | 481,000 | 16,416.0 | 16,897.6 |
| 07/07(火) | 17,010 | 17,280 | 15,920 | 16,000 | 268,400 | 17,168.0 | 16,934.0 |
| 07/06(月) | 17,340 | 17,420 | 16,660 | 17,160 | 200,200 | 17,578.0 | 16,905.2 |
| 07/03(金) | 15,960 | 17,000 | 15,830 | 17,000 | 219,500 | 17,696.0 | 16,850.4 |
| 07/02(木) | 17,650 | 17,710 | 16,940 | 17,130 | 277,000 | 17,958.0 | 16,804.4 |
| 07/01(水) | 18,550 | 18,900 | 18,290 | 18,550 | 147,000 | 18,318.0 | 16,774.4 |
| 06/30(火) | 18,110 | 18,320 | 17,680 | 18,050 | 191,600 | 18,292.0 | 16,697.2 |
| 06/29(月) | 18,190 | 18,190 | 17,140 | 17,750 | 250,600 | 18,416.0 | 16,657.6 |
| 06/26(金) | 18,530 | 18,920 | 17,800 | 18,310 | 186,700 | 18,756.0 | 16,620.8 |
| 06/25(木) | 18,950 | 19,150 | 18,680 | 18,930 | 167,400 | 18,662.0 | 16,542.0 |
| 06/24(水) | 18,450 | 19,180 | 18,140 | 18,420 | 215,900 | 18,524.0 | 16,417.6 |
| 06/23(火) | 19,500 | 19,620 | 18,570 | 18,670 | 283,200 | 18,206.0 | 16,292.0 |
| 06/22(月) | 17,870 | 19,450 | 17,870 | 19,450 | 283,800 | 17,718.0 | 16,178.8 |
| 06/19(金) | 18,900 | 19,050 | 17,630 | 17,840 | 358,200 | 17,072.0 | 16,062.4 |
| 06/18(木) | 17,360 | 18,470 | 17,290 | 18,240 | 510,500 | 16,498.0 | 16,024.8 |
| 06/17(水) | 16,170 | 16,830 | 16,030 | 16,830 | 210,700 | 15,738.0 | 15,988.4 |
| 06/16(火) | 16,290 | 16,500 | 16,050 | 16,230 | 185,400 | 15,318.0 | 16,038.0 |
| 06/15(月) | 16,000 | 16,220 | 15,490 | 16,220 | 220,300 | 15,154.0 | 16,097.6 |
| 06/12(金) | 15,200 | 15,320 | 14,700 | 14,970 | 193,400 | 14,982.0 | 16,153.6 |
| 06/11(木) | 14,050 | 14,610 | 13,690 | 14,440 | 221,800 | 15,228.0 | 16,246.0 |
| 06/10(水) | 15,100 | 15,320 | 14,580 | 14,730 | 229,700 | 15,492.0 | 16,344.4 |
| 06/09(火) | 15,590 | 15,590 | 15,080 | 15,410 | 236,400 | 15,686.0 | 16,385.6 |
| 06/08(月) | 14,600 | 15,470 | 14,440 | 15,360 | 395,800 | 15,660.0 | 16,384.4 |
| 06/05(金) | 15,520 | 16,270 | 15,310 | 16,200 | 267,200 | 15,746.0 | 16,369.2 |
| 06/04(木) | 15,320 | 15,880 | 15,300 | 15,760 | 186,700 | 15,676.0 | 16,312.0 |
| 06/03(水) | 15,480 | 15,870 | 15,130 | 15,700 | 183,800 | 15,800.0 | 16,237.6 |
| 06/02(火) | 15,610 | 15,740 | 14,840 | 15,280 | 245,500 | 15,984.0 | 16,158.4 |
| 06/01(月) | 15,640 | 16,260 | 15,580 | 15,790 | 193,300 | 16,340.0 | 16,104.4 |
| 05/29(金) | 16,530 | 16,650 | 15,750 | 15,850 | 240,800 | 16,548.0 | 16,036.8 |
| 05/28(木) | 16,420 | 16,540 | 15,840 | 16,380 | 170,400 | 16,646.0 | 15,960.8 |
| 05/27(水) | 17,360 | 17,720 | 16,560 | 16,620 | 172,000 | 16,534.0 | 15,860.8 |
| 05/26(火) | 17,120 | 17,240 | 16,640 | 17,060 | 151,800 | 16,266.0 | 15,768.4 |
| 05/25(月) | 16,910 | 17,360 | 16,710 | 16,830 | 222,600 | 16,022.0 | 15,644.8 |
| 05/22(金) | 16,400 | 16,690 | 16,220 | 16,340 | 198,000 | 15,964.0 | 15,546.8 |
| 05/21(木) | 15,610 | 16,040 | 15,360 | 15,820 | 207,100 | 16,076.0 | 15,454.0 |
| 05/20(水) | 15,400 | 15,530 | 14,980 | 15,280 | 275,100 | 16,378.0 | 15,379.2 |
| 05/19(火) | 16,620 | 16,840 | 15,650 | 15,840 | 231,000 | 16,936.0 | 15,303.6 |
| 05/18(月) | 17,300 | 17,320 | 16,510 | 16,540 | 154,600 | 17,312.0 | 15,219.2 |
| 05/15(金) | 17,600 | 18,180 | 16,670 | 16,900 | 237,300 | 17,528.0 | 15,056.8 |
| 05/14(木) | 18,150 | 18,220 | 17,250 | 17,330 | 264,100 | 17,604.0 | 14,877.2 |
| 05/13(水) | 17,500 | 18,220 | 17,500 | 18,070 | 268,300 | 17,518.0 | 14,664.0 |
| 05/12(火) | 19,790 | 19,790 | 17,640 | 17,720 | 587,900 | 17,056.0 | 14,416.4 |
| 05/11(月) | 17,880 | 18,140 | 17,370 | 17,620 | 423,200 | 16,588.0 | 14,201.2 |
| 05/08(金) | 16,700 | 17,280 | 16,570 | 17,280 | 272,100 | 16,060.0 | 13,943.2 |
| 05/07(木) | 16,830 | 17,150 | 16,500 | 16,900 | 423,200 | 15,558.0 | 13,713.2 |
| 05/01(金) | 15,460 | 16,100 | 15,150 | 15,760 | 366,200 | 14,958.0 | 13,518.2 |
| 04/30(木) | 15,190 | 15,710 | 15,000 | 15,380 | 378,400 | 14,550.0 | 13,381.4 |
| 04/28(火) | 14,700 | 14,990 | 14,500 | 14,980 | 188,900 | 14,260.0 | 13,266.6 |
| 04/27(月) | 14,080 | 14,950 | 13,940 | 14,770 | 314,200 | 14,084.0 | 13,142.4 |
| 04/24(金) | 13,790 | 14,040 | 13,650 | 13,900 | 117,300 | 13,920.0 | 13,012.4 |
| 04/23(木) | 13,940 | 14,150 | 13,420 | 13,720 | 152,200 | 13,916.0 | 12,947.2 |
| 04/22(水) | 14,080 | 14,080 | 13,750 | 13,930 | 104,600 | 14,034.0 | 12,919.5 |
| 04/21(火) | 14,050 | 14,210 | 13,940 | 14,100 | 76,400 | 14,042.0 | 12,849.2 |
| 04/20(月) | 13,820 | 14,090 | 13,820 | 13,950 | 69,900 | 14,098.0 | 12,775.3 |
| 04/17(金) | 14,320 | 14,320 | 13,820 | 13,880 | 97,100 | 14,112.0 | 12,705.0 |
| 04/16(木) | 14,340 | 14,440 | 14,090 | 14,310 | 141,500 | 14,126.0 | 12,636.3 |
| 04/15(水) | 14,740 | 14,830 | 13,880 | 13,970 | 160,200 | 13,942.0 | 12,565.5 |
| 04/14(火) | 14,550 | 14,620 | 14,270 | 14,380 | 160,800 | 13,894.0 | 12,495.6 |
| 04/13(月) | 13,880 | 14,140 | 13,810 | 14,020 | 187,300 | 13,514.0 | 12,381.5 |
| 04/10(金) | 13,800 | 14,060 | 13,760 | 13,950 | 234,800 | 13,192.0 | 12,335.8 |
| 04/09(木) | 13,650 | 13,650 | 13,210 | 13,390 | 231,000 | 12,802.0 | 12,300.0 |
| 04/08(水) | 13,310 | 13,730 | 12,960 | 13,730 | 329,000 | 12,500.0 | 12,265.6 |
| 04/07(火) | 12,470 | 12,550 | 12,280 | 12,480 | 114,700 | 12,222.0 | 12,260.5 |
| 04/06(月) | 11,940 | 12,750 | 11,910 | 12,410 | 193,200 | 11,960.0 | 12,345.4 |
| 04/03(金) | 12,180 | 12,270 | 11,930 | 12,000 | 95,200 | 11,784.0 | 12,428.4 |
| 04/02(木) | 12,540 | 12,650 | 11,830 | 11,880 | 158,300 | 11,788.8 | 12,530.1 |
| 04/01(水) | 12,070 | 12,340 | 11,880 | 12,340 | 222,000 | 11,881.1 | 12,637.5 |
| 03/31(火) | 11,120 | 11,510 | 10,960 | 11,170 | 200,500 | 11,915.1 | 12,733.6 |
| 03/30(月) | 11,190 | 11,530 | 11,160 | 11,530 | 194,300 | 12,056.2 | 12,860.2 |
| 03/27(金) | 11,984 | 12,054 | 11,726 | 12,024 | 208,100 | 12,053.8 | 12,980.4 |
| 03/26(木) | 12,550 | 12,679 | 12,212 | 12,341 | 121,300 | 12,103.4 | 13,061.3 |
| 03/25(水) | 12,401 | 12,589 | 12,351 | 12,510 | 109,400 | 12,240.3 | 13,116.5 |
| 03/24(火) | 11,974 | 12,084 | 11,637 | 11,875 | 121,800 | 12,172.8 | 13,151.8 |
| 03/23(月) | 11,756 | 11,905 | 11,478 | 11,518 | 232,200 | 12,248.2 | 13,212.1 |
| 03/19(木) | 12,431 | 12,540 | 12,203 | 12,272 | 284,000 | 12,383.1 | 13,307.8 |
| 03/18(水) | 12,510 | 13,026 | 12,451 | 13,026 | 160,600 | 12,361.3 | 13,356.2 |
| 03/17(火) | 12,550 | 12,599 | 12,143 | 12,173 | 87,500 | 12,264.1 | 13,359.3 |
| 03/16(月) | 12,074 | 12,371 | 12,074 | 12,252 | 110,100 | 12,274.0 | 13,360.1 |
| 03/13(金) | 11,687 | 12,193 | 11,677 | 12,193 | 183,600 | 12,129.2 | 13,345.1 |
| 03/12(木) | 12,242 | 12,431 | 12,014 | 12,163 | 179,300 | 12,266.1 | 13,330.8 |
| 03/11(水) | 12,520 | 12,828 | 12,441 | 12,540 | 144,100 | 12,444.6 | 13,308.2 |
| 03/10(火) | 12,203 | 12,490 | 12,113 | 12,222 | 235,500 | 12,442.7 | 13,257.0 |
| 03/09(月) | 11,687 | 11,895 | 11,111 | 11,528 | 320,500 | 12,718.5 | 13,229.2 |
| 03/06(金) | 12,629 | 13,095 | 12,609 | 12,877 | 156,300 | 13,333.6 | 13,229.2 |
| 03/05(木) | 13,155 | 13,472 | 12,847 | 13,056 | 204,600 | 13,655.0 | 13,178.4 |
| 03/04(水) | 13,006 | 13,324 | 12,262 | 12,530 | 301,800 | 13,952.6 | 13,123.6 |
| 03/03(火) | 14,732 | 14,782 | 13,482 | 13,601 | 252,100 | 14,359.4 | 13,083.9 |
| 03/02(月) | 13,899 | 14,653 | 13,889 | 14,603 | 133,600 | 14,587.5 | 13,018.5 |
| 02/27(金) | 14,246 | 14,494 | 14,008 | 14,484 | 249,900 | 14,534.0 | 12,908.9 |
| 02/26(木) | 14,832 | 14,881 | 14,197 | 14,544 | 200,000 | 14,543.9 | 12,793.1 |
| 02/25(水) | 14,881 | 14,921 | 14,345 | 14,564 | 231,400 | 14,444.7 | 12,673.2 |
| 02/24(火) | 14,504 | 14,871 | 14,266 | 14,742 | 175,200 | 14,276.0 | 12,559.3 |
| 02/20(金) | 14,395 | 14,455 | 14,167 | 14,336 | 162,900 | 14,006.2 | 12,438.3 |
| 02/19(木) | 14,048 | 14,643 | 14,038 | 14,534 | 223,600 | 13,815.7 | 12,325.2 |
| 02/18(水) | 13,780 | 14,217 | 13,770 | 14,048 | 187,800 | 13,690.7 | 12,202.2 |
| 02/17(火) | 13,234 | 13,800 | 13,115 | 13,720 | 232,900 | 13,577.6 | 12,086.3 |
| 02/16(月) | 13,343 | 13,413 | 13,135 | 13,393 | 179,500 | 13,454.6 | 11,966.9 |
| 02/13(金) | 13,790 | 13,820 | 13,334 | 13,383 | 197,800 | 13,214.5 | 11,857.7 |
| 02/12(木) | 13,661 | 13,959 | 13,542 | 13,909 | 194,200 | 12,912.9 | 11,755.0 |
| 02/10(火) | 13,125 | 13,492 | 13,066 | 13,482 | 181,500 | 12,498.2 | 11,616.9 |
| 02/09(月) | 12,699 | 13,324 | 12,609 | 13,105 | 291,300 | 12,121.2 | 11,500.6 |
| 02/06(金) | 11,707 | 12,262 | 11,647 | 12,193 | 183,500 | 11,752.2 | - |
| 02/05(木) | 11,726 | 12,064 | 11,587 | 11,875 | 285,800 | 11,619.2 | - |
| 02/04(水) | 12,193 | 12,470 | 11,796 | 11,836 | 580,200 | 11,549.8 | - |
| 02/03(火) | 11,478 | 11,677 | 11,409 | 11,597 | 339,600 | 11,504.2 | - |
| 02/02(月) | 11,558 | 11,716 | 11,191 | 11,260 | 188,800 | 11,522.0 | - |
| 01/30(金) | 11,508 | 11,568 | 11,240 | 11,528 | 188,400 | 11,577.6 | - |
| 01/29(木) | 11,776 | 11,826 | 11,419 | 11,528 | 246,700 | 11,664.9 | - |
| 01/28(水) | 11,707 | 11,776 | 11,518 | 11,607 | 154,400 | 11,732.3 | - |
| 01/27(火) | 11,578 | 11,756 | 11,508 | 11,687 | 116,900 | 11,728.4 | - |
| 01/26(月) | 11,687 | 11,994 | 11,498 | 11,538 | 271,700 | 11,700.6 | - |
| 01/23(金) | 11,865 | 12,034 | 11,826 | 11,964 | 138,200 | 11,736.3 | - |
| 01/22(木) | 11,776 | 11,945 | 11,647 | 11,865 | 155,800 | 11,686.7 | - |
| 01/21(水) | 11,250 | 11,607 | 11,240 | 11,587 | 93,300 | 11,615.3 | - |
| 01/20(火) | 11,766 | 11,796 | 11,488 | 11,548 | 128,700 | 11,589.5 | - |
| 01/19(月) | 11,667 | 11,945 | 11,627 | 11,716 | 122,300 | 11,510.1 | - |
| 01/16(金) | 11,508 | 11,766 | 11,389 | 11,716 | 184,400 | 11,313.7 | - |
| 01/15(木) | 11,310 | 11,528 | 11,270 | 11,508 | 143,500 | 11,103.4 | - |
| 01/14(水) | 11,210 | 11,508 | 11,210 | 11,459 | 197,800 | 10,964.5 | - |
| 01/13(火) | 11,250 | 11,250 | 11,052 | 11,151 | 168,800 | 10,764.1 | - |
| 01/09(金) | 10,645 | 10,734 | 10,496 | 10,734 | 122,600 | 10,649.0 | - |
| 01/08(木) | 10,744 | 10,933 | 10,635 | 10,665 | 175,100 | - | - |
| 01/07(水) | 10,754 | 11,022 | 10,714 | 10,814 | 288,500 | - | - |
| 01/06(火) | 10,665 | 10,665 | 10,278 | 10,457 | 233,600 | - | - |
| 01/05(月) | 10,397 | 10,605 | 10,347 | 10,576 | 281,000 | - | - |
