?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 36,300 | 37,040 | 35,650 | 35,940 | 8,063,200 | - | - |
| 08/12(水) | 34,080 | 35,130 | 33,500 | 34,550 | 7,284,500 | 33,530.0 | 30,050.0 |
| 08/10(月) | 32,890 | 34,260 | 32,710 | 34,260 | 7,132,900 | 32,820.0 | 29,850.6 |
| 08/07(金) | 32,910 | 33,150 | 31,110 | 32,190 | 7,228,200 | 32,254.0 | 29,654.0 |
| 08/06(木) | 32,500 | 33,200 | 31,910 | 32,930 | 7,818,100 | 32,316.0 | 29,519.0 |
| 08/05(水) | 32,500 | 33,840 | 32,390 | 33,720 | 9,461,000 | 31,317.0 | 29,481.8 |
| 08/04(火) | 31,820 | 32,420 | 30,080 | 31,000 | 10,006,300 | 29,613.0 | 29,426.6 |
| 08/03(月) | 31,800 | 32,780 | 31,100 | 31,430 | 9,793,800 | 28,515.0 | 29,464.6 |
| 07/31(金) | 32,540 | 32,940 | 31,570 | 32,500 | 18,131,300 | 27,905.0 | 29,505.0 |
| 07/30(木) | 28,480 | 29,425 | 27,380 | 27,935 | 16,409,100 | 27,194.0 | 29,641.0 |
| 07/29(水) | 26,000 | 27,520 | 24,135 | 25,200 | 14,777,000 | 27,767.0 | 29,771.6 |
| 07/28(火) | 26,480 | 26,485 | 25,250 | 25,510 | 10,348,000 | 28,644.0 | 30,020.8 |
| 07/27(月) | 29,400 | 29,590 | 27,800 | 28,380 | 7,722,800 | 29,468.0 | 30,287.2 |
| 07/24(金) | 30,100 | 30,270 | 28,445 | 28,945 | 8,849,300 | 29,293.0 | 30,421.6 |
| 07/23(木) | 30,630 | 31,540 | 30,320 | 30,800 | 7,493,200 | 29,432.0 | 30,475.8 |
| 07/22(水) | 30,880 | 31,580 | 29,535 | 29,585 | 9,245,200 | 29,574.0 | 30,446.2 |
| 07/21(火) | 28,005 | 29,825 | 27,530 | 29,630 | 10,348,200 | 29,612.0 | 30,476.4 |
| 07/17(金) | 28,140 | 28,150 | 26,000 | 27,505 | 13,442,000 | 29,450.0 | 30,468.0 |
| 07/16(木) | 30,670 | 30,770 | 29,050 | 29,640 | 8,916,700 | 29,915.0 | 30,460.8 |
| 07/15(水) | 30,180 | 31,550 | 29,730 | 31,510 | 7,789,700 | 29,819.0 | 30,282.2 |
| 07/14(火) | 28,320 | 29,780 | 28,230 | 29,775 | 8,956,100 | 29,026.0 | 30,031.2 |
| 07/13(月) | 29,500 | 30,020 | 28,415 | 28,820 | 6,766,700 | 28,851.0 | 29,893.4 |
| 07/10(金) | 30,160 | 30,580 | 29,640 | 29,830 | 7,330,900 | 29,000.0 | 29,750.0 |
| 07/09(木) | 28,900 | 29,820 | 28,785 | 29,160 | 8,863,600 | 28,903.0 | 29,627.4 |
| 07/08(水) | 28,010 | 29,375 | 27,545 | 27,545 | 10,152,200 | 28,834.0 | 29,587.8 |
| 07/07(火) | 29,200 | 30,120 | 28,625 | 28,900 | 7,803,900 | 29,725.0 | 29,592.4 |
| 07/06(月) | 29,845 | 30,230 | 28,735 | 29,565 | 6,649,300 | 30,413.0 | 29,489.2 |
| 07/03(金) | 28,110 | 29,385 | 27,665 | 29,345 | 7,931,300 | 30,890.0 | 29,333.6 |
| 07/02(木) | 30,400 | 30,650 | 28,815 | 28,815 | 9,115,500 | 31,509.0 | 29,206.6 |
| 07/01(水) | 33,930 | 34,200 | 32,000 | 32,000 | 6,204,600 | 32,926.0 | 29,107.6 |
| 06/30(火) | 32,700 | 33,010 | 31,510 | 32,340 | 7,822,200 | 32,766.0 | 28,912.8 |
| 06/29(月) | 32,920 | 32,930 | 30,450 | 31,950 | 7,261,600 | 32,584.0 | 28,662.2 |
| 06/26(金) | 34,500 | 35,350 | 31,720 | 32,440 | 11,040,100 | 32,628.0 | 28,494.4 |
| 06/25(木) | 33,100 | 35,940 | 32,820 | 35,900 | 12,921,900 | 32,488.0 | 28,270.6 |
| 06/24(水) | 31,100 | 31,780 | 30,420 | 31,200 | 7,695,200 | 31,368.0 | 27,904.4 |
| 06/23(火) | 32,430 | 33,260 | 31,430 | 31,430 | 10,134,300 | 31,140.0 | 27,681.4 |
| 06/22(月) | 31,460 | 32,600 | 31,120 | 32,170 | 5,949,900 | 30,922.0 | 27,435.8 |
| 06/19(金) | 31,210 | 32,000 | 31,070 | 31,740 | 9,887,400 | 30,372.0 | 27,195.0 |
| 06/18(木) | 29,855 | 30,670 | 29,720 | 30,300 | 7,501,800 | 29,489.0 | 26,979.8 |
| 06/17(水) | 29,640 | 31,170 | 29,585 | 30,060 | 7,837,500 | 28,464.0 | 26,912.4 |
| 06/16(火) | 29,600 | 31,280 | 29,510 | 30,340 | 12,037,500 | 27,499.0 | 26,841.6 |
| 06/15(月) | 28,800 | 29,620 | 28,450 | 29,420 | 9,988,500 | 26,697.0 | 26,776.2 |
| 06/12(金) | 27,205 | 27,800 | 26,940 | 27,325 | 10,241,000 | 25,860.0 | 26,750.6 |
| 06/11(木) | 24,450 | 25,475 | 24,150 | 25,175 | 7,237,400 | 25,748.0 | 26,853.0 |
| 06/10(水) | 25,490 | 26,035 | 24,910 | 25,235 | 8,322,300 | 26,347.0 | 27,034.6 |
| 06/09(火) | 25,735 | 26,595 | 25,325 | 26,330 | 8,788,900 | 26,832.0 | 27,137.8 |
| 06/08(月) | 25,100 | 25,780 | 24,860 | 25,235 | 10,067,400 | 26,830.0 | 27,215.0 |
| 06/05(金) | 27,560 | 27,590 | 26,415 | 26,765 | 7,157,600 | 26,918.0 | 27,395.6 |
| 06/04(木) | 27,380 | 28,435 | 27,160 | 28,170 | 7,606,900 | 26,799.0 | 27,585.0 |
| 06/03(水) | 27,320 | 27,970 | 26,620 | 27,660 | 8,806,800 | 26,433.0 | 27,635.8 |
| 06/02(火) | 25,810 | 26,350 | 25,275 | 26,320 | 8,218,300 | 26,327.0 | 27,645.4 |
| 06/01(月) | 25,800 | 26,170 | 25,410 | 25,675 | 7,366,500 | 26,278.0 | 27,708.6 |
| 05/29(金) | 26,380 | 26,605 | 25,670 | 26,170 | 9,408,700 | 26,694.0 | 27,769.6 |
| 05/28(木) | 26,760 | 27,195 | 25,915 | 26,340 | 7,244,100 | 26,829.0 | 27,806.8 |
| 05/27(水) | 27,200 | 27,780 | 27,015 | 27,130 | 9,423,800 | 26,910.0 | 27,868.0 |
| 05/26(火) | 28,085 | 28,090 | 25,925 | 26,075 | 9,168,700 | 26,609.0 | 27,927.8 |
| 05/25(月) | 27,245 | 28,515 | 27,150 | 27,755 | 7,936,500 | 26,452.0 | 27,988.2 |
| 05/22(金) | 26,975 | 27,120 | 26,460 | 26,845 | 7,253,600 | 26,131.0 | 27,958.0 |
| 05/21(木) | 26,625 | 27,020 | 25,995 | 26,745 | 9,851,300 | 26,034.0 | 27,879.4 |
| 05/20(水) | 25,790 | 26,145 | 25,020 | 25,625 | 8,881,700 | 26,408.0 | 27,809.2 |
| 05/19(火) | 26,150 | 26,420 | 24,860 | 25,290 | 9,174,200 | 26,941.0 | 27,776.2 |
| 05/18(月) | 26,485 | 26,580 | 25,475 | 26,150 | 8,750,700 | 27,624.0 | 27,773.4 |
| 05/15(金) | 29,015 | 29,020 | 26,140 | 26,360 | 9,938,400 | 28,150.0 | 27,615.4 |
| 05/14(木) | 28,510 | 29,940 | 28,360 | 28,615 | 9,547,900 | 28,855.0 | 27,438.2 |
| 05/13(水) | 28,080 | 28,340 | 27,665 | 28,290 | 5,799,400 | 29,075.0 | 27,155.8 |
| 05/12(火) | 29,280 | 29,405 | 28,335 | 28,705 | 7,971,200 | 28,980.0 | 26,869.2 |
| 05/11(月) | 30,410 | 30,580 | 28,780 | 28,780 | 8,727,700 | 28,891.0 | 26,621.0 |
| 05/08(金) | 29,800 | 30,070 | 29,310 | 29,885 | 8,963,400 | 29,085.0 | 26,283.0 |
| 05/07(木) | 30,100 | 30,260 | 29,715 | 29,715 | 11,005,100 | 29,408.0 | 25,924.6 |
| 05/01(金) | 28,990 | 29,160 | 27,800 | 27,815 | 7,144,100 | 29,353.0 | 25,617.6 |
| 04/30(木) | 28,880 | 29,700 | 28,190 | 28,260 | 13,127,400 | 29,370.0 | 25,422.4 |
| 04/28(火) | 30,120 | 30,710 | 29,335 | 29,750 | 19,894,900 | 29,298.0 | 25,227.7 |
| 04/27(月) | 30,500 | 32,400 | 29,390 | 31,500 | 18,594,000 | 28,788.0 | 24,930.3 |
| 04/24(金) | 28,315 | 29,460 | 27,920 | 29,440 | 15,405,700 | 27,908.0 | 24,578.2 |
| 04/23(木) | 28,500 | 29,070 | 27,615 | 27,900 | 10,679,900 | 27,594.0 | 24,358.5 |
| 04/22(水) | 27,255 | 28,360 | 27,050 | 27,900 | 9,077,500 | 27,739.0 | 24,246.4 |
| 04/21(火) | 27,430 | 27,895 | 27,120 | 27,200 | 6,400,300 | 27,676.0 | 24,070.9 |
| 04/20(月) | 27,885 | 28,055 | 27,100 | 27,100 | 7,633,600 | 27,636.0 | 23,947.2 |
| 04/17(金) | 28,900 | 29,050 | 27,870 | 27,870 | 9,985,300 | 27,192.0 | 23,807.9 |
| 04/16(木) | 28,085 | 28,800 | 27,710 | 28,625 | 10,852,600 | 26,616.0 | 23,671.8 |
| 04/15(水) | 28,000 | 28,610 | 27,440 | 27,585 | 12,810,000 | 25,851.0 | 23,520.8 |
| 04/14(火) | 25,900 | 27,130 | 25,860 | 27,000 | 11,460,300 | 25,378.0 | 23,379.1 |
| 04/13(月) | 24,650 | 25,245 | 24,545 | 24,880 | 6,508,500 | 24,418.0 | 23,212.8 |
| 04/10(金) | 25,300 | 25,800 | 24,990 | 24,990 | 10,849,800 | 23,828.0 | 23,244.6 |
| 04/09(木) | 25,000 | 25,010 | 24,540 | 24,800 | 8,706,000 | 23,141.0 | 23,265.1 |
| 04/08(水) | 24,200 | 25,220 | 23,950 | 25,220 | 13,848,700 | 22,406.0 | 23,251.7 |
| 04/07(火) | 21,900 | 22,435 | 21,725 | 22,200 | 6,973,500 | 21,862.0 | 23,270.5 |
| 04/06(月) | 21,690 | 22,385 | 21,625 | 21,930 | 6,851,400 | 21,488.0 | 23,413.1 |
| 04/03(金) | 21,600 | 21,735 | 21,370 | 21,555 | 5,670,900 | 21,287.0 | 23,608.5 |
| 04/02(木) | 22,365 | 22,445 | 21,005 | 21,125 | 13,378,000 | 21,384.0 | 23,869.7 |
| 04/01(水) | 21,495 | 22,550 | 21,335 | 22,500 | 11,328,200 | 21,745.8 | 24,167.8 |
| 03/31(火) | 20,110 | 20,870 | 19,720 | 20,330 | 22,371,500 | 21,924.4 | 24,331.1 |
| 03/30(月) | 20,465 | 20,960 | 20,260 | 20,925 | 12,880,400 | 22,321.3 | 24,535.5 |
| 03/27(金) | 22,090 | 22,395 | 21,715 | 22,040 | 8,761,700 | 22,676.1 | 24,736.9 |
| 03/26(木) | 23,253 | 23,353 | 22,684 | 22,934 | 7,478,300 | 23,057.6 | 24,932.3 |
| 03/25(水) | 22,969 | 23,533 | 22,799 | 23,393 | 10,638,400 | 23,490.0 | 25,085.3 |
| 03/24(火) | 23,198 | 23,283 | 21,980 | 22,315 | 9,506,400 | 23,514.0 | 25,232.1 |
| 03/23(月) | 22,449 | 22,909 | 22,115 | 22,699 | 8,209,900 | 23,872.5 | 25,423.2 |
| 03/19(木) | 24,007 | 24,162 | 23,718 | 23,947 | 8,793,000 | 24,056.3 | 25,586.2 |
| 03/18(水) | 24,292 | 25,096 | 24,217 | 25,096 | 7,535,700 | 24,160.1 | 25,733.8 |
| 03/17(火) | 24,452 | 24,462 | 23,353 | 23,513 | 6,461,000 | 24,111.2 | 25,822.7 |
| 03/16(月) | 23,673 | 24,107 | 23,278 | 24,107 | 6,268,800 | 24,217.0 | 25,862.0 |
| 03/13(金) | 23,468 | 23,902 | 23,423 | 23,618 | 8,421,000 | 23,964.4 | 25,866.4 |
| 03/12(木) | 24,467 | 24,631 | 23,882 | 24,467 | 8,233,500 | 24,375.8 | 25,939.3 |
| 03/11(水) | 24,542 | 25,390 | 24,252 | 24,851 | 8,431,200 | 24,582.5 | 26,000.4 |
| 03/10(火) | 24,037 | 24,417 | 23,588 | 24,042 | 8,735,600 | 24,505.7 | 25,977.2 |
| 03/09(月) | 23,109 | 23,398 | 22,090 | 22,844 | 13,435,300 | 24,835.2 | 26,034.4 |
| 03/06(金) | 25,001 | 25,740 | 24,836 | 25,675 | 8,110,400 | 25,419.4 | 26,193.6 |
| 03/05(木) | 25,765 | 26,374 | 24,921 | 25,500 | 10,917,700 | 25,647.1 | 26,186.8 |
| 03/04(水) | 24,876 | 25,555 | 23,788 | 24,467 | 13,140,600 | 26,164.4 | 26,163.6 |
| 03/03(火) | 25,965 | 26,539 | 25,405 | 25,690 | 9,494,000 | 26,986.3 | 26,126.6 |
| 03/02(月) | 26,314 | 26,424 | 25,680 | 25,765 | 8,517,800 | 27,165.0 | 26,039.0 |
| 02/27(金) | 26,978 | 27,038 | 26,324 | 26,814 | 10,083,200 | 27,100.1 | 25,921.1 |
| 02/26(木) | 29,001 | 29,305 | 27,238 | 28,087 | 11,553,900 | 26,929.4 | 25,718.2 |
| 02/25(水) | 26,729 | 28,576 | 26,574 | 28,576 | 11,925,400 | 26,696.7 | 25,453.0 |
| 02/24(火) | 25,465 | 26,724 | 25,435 | 26,584 | 7,971,000 | 26,333.2 | 25,195.1 |
| 02/20(金) | 25,505 | 26,204 | 25,306 | 25,440 | 8,138,800 | 26,429.0 | 25,042.5 |
| 02/19(木) | 27,418 | 27,817 | 25,620 | 25,960 | 13,630,600 | 26,759.6 | 24,923.3 |
| 02/18(水) | 26,654 | 27,188 | 26,289 | 26,923 | 6,073,300 | 26,922.4 | 24,806.0 |
| 02/17(火) | 27,103 | 27,188 | 26,444 | 26,759 | 5,650,300 | 27,065.2 | 24,607.3 |
| 02/16(月) | 27,403 | 27,433 | 26,943 | 27,063 | 5,492,200 | 27,177.0 | 24,346.1 |
| 02/13(金) | 26,274 | 27,403 | 26,000 | 27,093 | 12,024,300 | 26,663.7 | 24,066.6 |
| 02/12(木) | 27,862 | 27,962 | 26,724 | 26,774 | 9,748,600 | 26,088.5 | 23,806.0 |
| 02/10(火) | 27,543 | 28,282 | 27,268 | 27,637 | 10,753,800 | 25,821.9 | 23,596.1 |
| 02/09(月) | 27,493 | 28,087 | 26,983 | 27,318 | 17,910,900 | 25,493.3 | 23,336.4 |
| 02/06(金) | 23,368 | 24,626 | 23,293 | 24,497 | 9,085,600 | 24,884.1 | - |
| 02/05(木) | 24,666 | 25,036 | 23,783 | 24,217 | 11,216,000 | 25,078.9 | - |
| 02/04(水) | 25,390 | 25,790 | 24,981 | 25,440 | 9,267,800 | 25,600.2 | - |
| 02/03(火) | 25,505 | 26,035 | 24,926 | 25,995 | 11,567,300 | 25,613.1 | - |
| 02/02(月) | 25,311 | 26,379 | 24,272 | 24,272 | 14,087,700 | 25,398.4 | - |
| 01/30(金) | 25,735 | 26,444 | 25,121 | 25,470 | 14,792,800 | 25,252.6 | - |
| 01/29(木) | 28,956 | 29,210 | 26,823 | 26,823 | 22,178,100 | 24,858.2 | - |
| 01/28(水) | 24,946 | 25,505 | 24,537 | 25,505 | 14,247,200 | 24,057.3 | - |
| 01/27(火) | 23,763 | 24,921 | 23,468 | 24,921 | 13,556,500 | 23,304.3 | - |
| 01/26(月) | 22,999 | 23,718 | 22,769 | 23,543 | 8,870,600 | 22,611.2 | - |
| 01/23(金) | 22,809 | 23,863 | 22,729 | 23,498 | 11,087,800 | 22,328.6 | - |
| 01/22(木) | 22,370 | 23,168 | 22,120 | 22,819 | 11,305,900 | 22,182.8 | - |
| 01/21(水) | 20,922 | 21,870 | 20,902 | 21,740 | 7,874,200 | 22,110.9 | - |
| 01/20(火) | 22,025 | 22,055 | 21,286 | 21,456 | 6,078,500 | 22,368.6 | - |
| 01/19(月) | 22,170 | 22,659 | 22,025 | 22,130 | 7,067,200 | 22,468.4 | - |
| 01/16(金) | 22,959 | 23,049 | 22,285 | 22,769 | 8,833,300 | 22,087.9 | - |
| 01/15(木) | 22,569 | 22,714 | 21,860 | 22,459 | 12,103,900 | 21,549.7 | - |
| 01/14(水) | 22,130 | 23,253 | 22,130 | 23,029 | 12,797,700 | 21,173.2 | - |
| 01/13(火) | 21,466 | 22,360 | 21,281 | 21,955 | 15,295,200 | 20,872.6 | - |
| 01/09(金) | 20,153 | 20,407 | 19,713 | 20,227 | 8,367,200 | 20,710.8 | - |
| 01/08(木) | 20,572 | 20,747 | 20,043 | 20,078 | 7,104,600 | - | - |
| 01/07(水) | 21,571 | 21,621 | 20,422 | 20,577 | 9,403,700 | - | - |
| 01/06(火) | 21,316 | 21,571 | 21,151 | 21,526 | 8,064,300 | - | - |
| 01/05(月) | 20,377 | 21,241 | 20,252 | 21,146 | 10,127,200 | - | - |
