?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/12(水) | 24,700 | 25,120 | 24,470 | 24,675 | 328,400 | 26,051.0 | 26,345.8 |
| 08/10(月) | 25,580 | 26,485 | 24,725 | 24,880 | 391,600 | 26,472.0 | 26,464.8 |
| 08/07(金) | 27,310 | 27,340 | 25,625 | 25,670 | 364,000 | 26,713.0 | 26,576.6 |
| 08/06(木) | 27,470 | 27,780 | 26,910 | 27,245 | 197,100 | 26,714.0 | 26,653.0 |
| 08/05(水) | 28,150 | 28,315 | 27,530 | 27,785 | 228,600 | 26,044.0 | 26,710.4 |
| 08/04(火) | 26,150 | 26,990 | 26,030 | 26,780 | 201,900 | 25,191.0 | 26,695.4 |
| 08/03(月) | 25,680 | 26,490 | 25,205 | 26,085 | 228,400 | 24,775.0 | 26,715.0 |
| 07/31(金) | 25,860 | 26,305 | 25,000 | 25,675 | 349,900 | 24,957.0 | 26,796.8 |
| 07/30(木) | 23,400 | 24,550 | 23,170 | 23,895 | 530,900 | 25,130.0 | 26,913.0 |
| 07/29(水) | 24,440 | 24,805 | 23,030 | 23,520 | 331,000 | 25,768.0 | 27,054.2 |
| 07/28(火) | 24,550 | 25,300 | 24,485 | 24,700 | 278,600 | 26,497.0 | 27,222.6 |
| 07/27(月) | 26,685 | 26,995 | 26,120 | 26,995 | 191,800 | 26,936.0 | 27,384.0 |
| 07/24(金) | 26,910 | 27,095 | 26,105 | 26,540 | 195,500 | 26,636.0 | 27,449.4 |
| 07/23(木) | 27,115 | 27,715 | 26,830 | 27,085 | 183,300 | 26,895.0 | 27,525.4 |
| 07/22(水) | 27,830 | 27,980 | 27,165 | 27,165 | 141,800 | 27,254.0 | 27,540.2 |
| 07/21(火) | 25,615 | 26,900 | 25,455 | 26,895 | 201,900 | 27,256.0 | 27,534.4 |
| 07/17(金) | 26,435 | 26,490 | 24,865 | 25,495 | 382,200 | 27,372.0 | 27,522.8 |
| 07/16(木) | 27,880 | 28,000 | 27,410 | 27,835 | 182,300 | 27,833.0 | 27,520.8 |
| 07/15(水) | 27,675 | 28,985 | 27,460 | 28,880 | 267,900 | 27,558.0 | 27,399.4 |
| 07/14(火) | 27,160 | 27,495 | 26,410 | 27,175 | 197,700 | 26,897.0 | 27,233.8 |
| 07/13(月) | 27,545 | 28,385 | 27,185 | 27,475 | 297,500 | 26,734.0 | 27,154.0 |
| 07/10(金) | 27,460 | 27,965 | 27,265 | 27,800 | 259,700 | 26,769.0 | 27,034.0 |
| 07/09(木) | 26,575 | 26,575 | 25,960 | 26,460 | 177,900 | 26,744.0 | 26,958.8 |
| 07/08(水) | 25,115 | 26,260 | 25,100 | 25,575 | 322,600 | 26,968.0 | 26,954.2 |
| 07/07(火) | 27,650 | 27,995 | 26,065 | 26,360 | 123,100 | 27,589.0 | 26,995.6 |
| 07/06(月) | 28,200 | 28,200 | 27,170 | 27,650 | 145,400 | 27,799.0 | 26,975.4 |
| 07/03(金) | 26,735 | 27,690 | 26,225 | 27,675 | 262,600 | 27,723.0 | 26,933.6 |
| 07/02(木) | 27,680 | 28,235 | 26,960 | 27,580 | 192,100 | 27,814.0 | 26,877.2 |
| 07/01(水) | 28,410 | 28,910 | 27,680 | 28,680 | 337,300 | 28,014.0 | 26,818.2 |
| 06/30(火) | 27,660 | 27,810 | 27,140 | 27,410 | 134,100 | 27,763.0 | 26,713.2 |
| 06/29(月) | 27,340 | 27,480 | 26,450 | 27,270 | 162,600 | 27,827.0 | 26,638.4 |
| 06/26(金) | 28,365 | 28,730 | 27,560 | 28,130 | 196,000 | 28,120.0 | 26,596.6 |
| 06/25(木) | 28,350 | 28,785 | 27,880 | 28,580 | 133,700 | 28,220.0 | 26,506.4 |
| 06/24(水) | 27,600 | 27,835 | 27,040 | 27,425 | 160,000 | 28,192.0 | 26,359.4 |
| 06/23(火) | 29,155 | 29,220 | 27,730 | 27,730 | 198,400 | 28,198.0 | 26,248.2 |
| 06/22(月) | 28,780 | 29,285 | 28,670 | 28,735 | 135,900 | 28,056.0 | 26,139.8 |
| 06/19(金) | 29,440 | 30,100 | 28,585 | 28,630 | 337,900 | 27,630.0 | 26,022.0 |
| 06/18(木) | 27,770 | 28,740 | 27,705 | 28,440 | 200,600 | 26,993.0 | 25,897.8 |
| 06/17(水) | 26,760 | 27,695 | 26,645 | 27,455 | 152,300 | 26,265.0 | 25,740.6 |
| 06/16(火) | 26,605 | 27,070 | 26,375 | 27,020 | 119,800 | 25,722.0 | 25,614.8 |
| 06/15(月) | 26,710 | 26,800 | 26,120 | 26,605 | 163,500 | 25,354.0 | 25,499.4 |
| 06/12(金) | 25,500 | 26,190 | 25,300 | 25,445 | 187,100 | 24,928.0 | 25,383.6 |
| 06/11(木) | 24,010 | 24,850 | 23,650 | 24,800 | 117,900 | 25,023.0 | 25,292.6 |
| 06/10(水) | 24,740 | 25,365 | 24,470 | 24,740 | 163,600 | 25,332.0 | 25,204.6 |
| 06/09(火) | 24,805 | 25,270 | 24,400 | 25,180 | 153,000 | 25,706.0 | 25,080.2 |
| 06/08(月) | 25,000 | 25,250 | 24,310 | 24,475 | 167,800 | 25,841.0 | 24,941.0 |
| 06/05(金) | 25,845 | 26,215 | 25,415 | 25,920 | 149,100 | 26,267.0 | 24,833.6 |
| 06/04(木) | 26,110 | 26,540 | 26,000 | 26,345 | 134,300 | 26,336.0 | 24,669.0 |
| 06/03(水) | 26,125 | 26,800 | 25,990 | 26,610 | 201,600 | 26,288.0 | 24,481.0 |
| 06/02(火) | 26,445 | 26,595 | 25,170 | 25,855 | 174,100 | 26,177.0 | 24,276.2 |
| 06/01(月) | 26,030 | 27,115 | 25,940 | 26,605 | 156,400 | 26,114.0 | 24,097.4 |
| 05/29(金) | 26,900 | 27,245 | 26,265 | 26,265 | 230,900 | 26,038.0 | 23,879.2 |
| 05/28(木) | 25,770 | 26,170 | 25,400 | 26,105 | 158,600 | 25,960.0 | 23,668.0 |
| 05/27(水) | 26,540 | 26,600 | 26,025 | 26,055 | 223,300 | 25,720.0 | 23,458.8 |
| 05/26(火) | 26,225 | 26,225 | 25,380 | 25,540 | 178,700 | 25,438.0 | 23,271.8 |
| 05/25(月) | 26,300 | 26,530 | 25,970 | 26,225 | 162,000 | 25,334.0 | 23,104.6 |
| 05/22(金) | 25,185 | 26,005 | 24,910 | 25,875 | 173,400 | 25,247.0 | 22,905.6 |
| 05/21(木) | 25,015 | 25,355 | 24,900 | 24,905 | 180,900 | 25,177.0 | 22,705.0 |
| 05/20(水) | 24,735 | 24,935 | 24,260 | 24,645 | 168,800 | 25,098.0 | 22,552.6 |
| 05/19(火) | 25,790 | 25,980 | 24,800 | 25,020 | 225,200 | 25,031.0 | 22,373.4 |
| 05/18(月) | 26,455 | 26,570 | 25,745 | 25,790 | 262,700 | 24,854.0 | 22,163.0 |
| 05/15(金) | 28,200 | 28,200 | 25,065 | 25,525 | 629,700 | 24,438.0 | 21,875.2 |
| 05/14(木) | 24,810 | 25,265 | 24,230 | 24,510 | 268,100 | 23,967.0 | 21,597.2 |
| 05/13(水) | 23,740 | 24,445 | 23,630 | 24,310 | 164,500 | 23,585.0 | 21,360.2 |
| 05/12(火) | 24,345 | 24,375 | 23,620 | 24,135 | 183,100 | 23,049.0 | 21,108.6 |
| 05/11(月) | 24,170 | 24,170 | 23,540 | 23,710 | 191,300 | 22,562.0 | 20,887.8 |
| 05/08(金) | 22,450 | 23,180 | 22,400 | 23,170 | 217,500 | 22,178.0 | 20,654.0 |
| 05/07(木) | 22,880 | 23,070 | 22,430 | 22,600 | 221,800 | 21,905.0 | 20,440.6 |
| 05/01(金) | 21,700 | 21,895 | 21,455 | 21,630 | 150,800 | 21,714.0 | 20,270.0 |
| 04/30(木) | 21,460 | 22,000 | 21,460 | 21,700 | 160,000 | 21,686.0 | 20,149.2 |
| 04/28(火) | 21,805 | 21,915 | 21,570 | 21,790 | 143,600 | 21,623.0 | 20,053.6 |
| 04/27(月) | 21,845 | 21,935 | 21,550 | 21,805 | 154,900 | 21,495.0 | 19,918.0 |
| 04/24(金) | 21,655 | 21,815 | 21,520 | 21,645 | 205,800 | 21,331.0 | 19,769.4 |
| 04/23(木) | 21,680 | 21,855 | 21,230 | 21,490 | 221,200 | 21,177.0 | 19,656.4 |
| 04/22(水) | 21,155 | 21,410 | 21,105 | 21,385 | 162,100 | 21,155.0 | 19,577.8 |
| 04/21(火) | 21,110 | 21,470 | 20,920 | 21,150 | 131,100 | 21,150.0 | 19,469.4 |
| 04/20(月) | 20,915 | 21,185 | 20,875 | 20,985 | 79,000 | 21,170.0 | 19,386.8 |
| 04/17(金) | 21,380 | 21,380 | 20,835 | 20,875 | 137,400 | 21,145.0 | 19,300.6 |
| 04/16(木) | 21,545 | 21,615 | 21,220 | 21,380 | 158,000 | 21,189.0 | 19,219.4 |
| 04/15(水) | 21,955 | 21,995 | 21,065 | 21,360 | 212,100 | 20,946.0 | 19,135.8 |
| 04/14(火) | 21,050 | 21,305 | 20,900 | 21,250 | 182,500 | 20,626.0 | 19,058.4 |
| 04/13(月) | 20,940 | 21,270 | 20,830 | 20,860 | 169,200 | 20,095.0 | 18,944.4 |
| 04/10(金) | 20,530 | 21,095 | 20,455 | 21,095 | 370,600 | 19,638.0 | 18,903.4 |
| 04/09(木) | 19,865 | 20,165 | 19,585 | 20,165 | 209,700 | 19,136.0 | 18,848.0 |
| 04/08(水) | 19,395 | 19,780 | 19,095 | 19,760 | 223,500 | 18,707.0 | 18,817.6 |
| 04/07(火) | 18,725 | 18,725 | 18,450 | 18,595 | 90,600 | 18,478.0 | 18,841.0 |
| 04/06(月) | 18,555 | 18,960 | 18,555 | 18,575 | 98,000 | 18,332.0 | 18,936.0 |
| 04/03(金) | 18,510 | 18,625 | 18,390 | 18,585 | 148,300 | 18,184.0 | 19,034.8 |
| 04/02(木) | 18,705 | 18,795 | 18,020 | 18,020 | 173,400 | 18,134.0 | 19,102.2 |
| 04/01(水) | 18,630 | 18,650 | 18,185 | 18,615 | 270,900 | 18,252.0 | 19,176.0 |
| 03/31(火) | 17,445 | 18,115 | 17,420 | 17,865 | 230,200 | 18,391.0 | 19,210.4 |
| 03/30(月) | 17,500 | 17,900 | 17,415 | 17,835 | 209,400 | 18,498.0 | 19,265.8 |
| 03/27(金) | 18,290 | 18,385 | 17,950 | 18,335 | 283,300 | 18,549.0 | 19,334.0 |
| 03/26(木) | 19,115 | 19,255 | 18,430 | 18,610 | 187,600 | 18,646.0 | 19,368.8 |
| 03/25(水) | 19,200 | 19,310 | 18,900 | 19,310 | 213,500 | 18,829.0 | 19,394.4 |
| 03/24(火) | 18,490 | 18,615 | 18,055 | 18,400 | 172,100 | 18,702.0 | 19,392.0 |
| 03/23(月) | 18,270 | 18,375 | 17,960 | 18,090 | 249,400 | 18,839.0 | 19,436.0 |
| 03/19(木) | 18,890 | 18,915 | 18,665 | 18,820 | 217,400 | 18,987.0 | 19,523.6 |
| 03/18(水) | 18,925 | 19,525 | 18,715 | 19,525 | 183,500 | 18,992.0 | 19,572.8 |
| 03/17(火) | 19,470 | 19,470 | 18,675 | 18,675 | 125,300 | 18,945.0 | 19,586.8 |
| 03/16(月) | 18,715 | 19,175 | 18,630 | 19,085 | 157,700 | 19,095.0 | 19,600.4 |
| 03/13(金) | 18,510 | 18,900 | 18,450 | 18,830 | 165,000 | 18,958.0 | 19,587.6 |
| 03/12(木) | 19,000 | 19,225 | 18,660 | 18,845 | 194,100 | 19,159.0 | 19,599.8 |
| 03/11(水) | 19,505 | 19,680 | 19,175 | 19,290 | 296,100 | 19,332.0 | 19,602.2 |
| 03/10(火) | 19,205 | 19,565 | 19,065 | 19,425 | 266,400 | 19,355.0 | 19,553.4 |
| 03/09(月) | 18,440 | 18,800 | 17,915 | 18,400 | 248,700 | 19,539.0 | 19,509.0 |
| 03/06(金) | 19,360 | 19,835 | 19,360 | 19,835 | 233,300 | 20,053.0 | 19,513.0 |
| 03/05(木) | 19,875 | 20,415 | 19,565 | 19,710 | 298,100 | 20,295.0 | 19,471.4 |
| 03/04(水) | 19,445 | 20,035 | 18,955 | 19,405 | 274,400 | 20,407.0 | 19,430.4 |
| 03/03(火) | 21,125 | 21,485 | 20,190 | 20,345 | 235,800 | 20,499.0 | 19,370.6 |
| 03/02(月) | 20,500 | 21,000 | 20,325 | 20,970 | 192,800 | 20,325.0 | 19,288.0 |
| 02/27(金) | 20,020 | 21,185 | 19,920 | 21,045 | 337,000 | 19,981.0 | 19,181.6 |
| 02/26(木) | 20,265 | 20,390 | 19,750 | 20,270 | 231,800 | 19,680.0 | 19,060.0 |
| 02/25(水) | 19,665 | 20,090 | 19,605 | 19,865 | 259,600 | 19,467.0 | 18,954.8 |
| 02/24(火) | 19,380 | 19,555 | 19,195 | 19,475 | 225,000 | 19,344.0 | 18,869.8 |
| 02/20(金) | 19,320 | 19,345 | 19,025 | 19,250 | 160,600 | 19,299.0 | 18,801.6 |
| 02/19(木) | 19,450 | 19,665 | 19,270 | 19,540 | 155,100 | 19,349.0 | 18,731.0 |
| 02/18(水) | 19,585 | 19,595 | 19,205 | 19,205 | 153,900 | 19,497.0 | 18,652.2 |
| 02/17(火) | 19,250 | 19,455 | 19,005 | 19,250 | 152,100 | 19,666.0 | 18,569.4 |
| 02/16(月) | 19,500 | 19,500 | 19,220 | 19,250 | 173,400 | 19,791.0 | 18,458.2 |
| 02/13(金) | 19,830 | 19,970 | 18,950 | 19,500 | 402,700 | 19,744.0 | 18,345.2 |
| 02/12(木) | 20,135 | 20,395 | 20,065 | 20,280 | 243,300 | 19,597.0 | 18,237.6 |
| 02/10(火) | 19,900 | 20,140 | 19,675 | 20,050 | 188,700 | 19,368.0 | 18,084.4 |
| 02/09(月) | 20,000 | 20,000 | 19,600 | 19,875 | 215,600 | 19,139.0 | 17,935.4 |
| 02/06(金) | 18,500 | 19,050 | 18,425 | 19,015 | 134,600 | 18,778.0 | - |
| 02/05(木) | 18,960 | 19,195 | 18,670 | 18,765 | 141,200 | 18,638.0 | - |
| 02/04(水) | 18,755 | 19,230 | 18,515 | 19,135 | 178,200 | 18,585.0 | - |
| 02/03(火) | 18,470 | 19,025 | 18,270 | 18,905 | 299,400 | 18,517.0 | - |
| 02/02(月) | 18,340 | 18,670 | 17,995 | 18,070 | 182,900 | 18,473.0 | - |
| 01/30(金) | 18,500 | 18,620 | 18,140 | 18,315 | 257,000 | 18,441.0 | - |
| 01/29(木) | 18,910 | 19,050 | 18,270 | 18,500 | 220,100 | 18,434.0 | - |
| 01/28(水) | 18,535 | 18,915 | 18,450 | 18,795 | 237,200 | 18,396.0 | - |
| 01/27(火) | 18,100 | 18,740 | 17,920 | 18,685 | 240,800 | 18,238.0 | - |
| 01/26(月) | 17,880 | 18,040 | 17,740 | 17,910 | 222,800 | 18,029.0 | - |
| 01/23(金) | 18,255 | 18,335 | 18,045 | 18,280 | 169,100 | 17,995.0 | - |
| 01/22(木) | 18,145 | 18,405 | 18,090 | 18,310 | 229,300 | 17,893.0 | - |
| 01/21(水) | 17,300 | 18,030 | 17,300 | 18,005 | 147,200 | 17,728.0 | - |
| 01/20(火) | 17,660 | 17,750 | 17,365 | 17,640 | 145,400 | 17,641.0 | - |
| 01/19(月) | 17,550 | 17,740 | 17,305 | 17,740 | 129,000 | 17,540.0 | - |
| 01/16(金) | 17,745 | 17,800 | 17,400 | 17,770 | 193,700 | 17,286.0 | - |
| 01/15(木) | 17,340 | 17,500 | 17,190 | 17,485 | 148,100 | 17,017.0 | - |
| 01/14(水) | 17,260 | 17,570 | 17,155 | 17,570 | 221,700 | 16,882.0 | - |
| 01/13(火) | 17,145 | 17,260 | 16,920 | 17,135 | 186,800 | 16,658.0 | - |
| 01/09(金) | 16,340 | 16,520 | 16,190 | 16,470 | 149,600 | 16,496.0 | - |
| 01/08(木) | 16,700 | 16,950 | 16,425 | 16,425 | 142,900 | - | - |
| 01/07(水) | 16,795 | 17,010 | 16,700 | 16,810 | 184,100 | - | - |
| 01/06(火) | 16,410 | 16,525 | 16,335 | 16,450 | 115,700 | - | - |
| 01/05(月) | 16,310 | 16,435 | 16,180 | 16,325 | 163,000 | - | - |
