?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 15,180 | 15,480 | 14,400 | 15,020 | 2,300,600 | 14,206.0 | 14,786.4 |
| 08/13(木) | 14,550 | 15,090 | 14,330 | 14,460 | 3,309,800 | 14,130.0 | 14,784.0 |
| 08/12(水) | 14,070 | 14,240 | 13,570 | 13,950 | 1,717,100 | 14,422.0 | 14,812.0 |
| 08/10(月) | 13,710 | 14,270 | 13,600 | 13,890 | 1,189,100 | 14,518.0 | 14,860.0 |
| 08/07(金) | 14,800 | 14,820 | 13,210 | 13,710 | 1,205,400 | 14,512.0 | 14,944.4 |
| 08/06(木) | 15,360 | 15,690 | 14,460 | 14,640 | 1,067,200 | 14,486.0 | 15,028.8 |
| 08/05(水) | 15,000 | 16,020 | 14,850 | 15,920 | 1,281,100 | 13,944.0 | 15,138.8 |
| 08/04(火) | 14,030 | 14,570 | 13,660 | 14,430 | 1,190,100 | 13,010.0 | 15,167.6 |
| 08/03(月) | 13,280 | 14,250 | 13,180 | 13,860 | 1,337,500 | 12,716.0 | 15,256.4 |
| 07/31(金) | 13,800 | 14,080 | 13,090 | 13,580 | 2,209,400 | 12,906.0 | 15,388.0 |
| 07/30(木) | 11,280 | 12,480 | 11,030 | 11,930 | 1,937,900 | 13,262.0 | 15,550.8 |
| 07/29(水) | 12,890 | 13,100 | 10,820 | 11,250 | 1,585,400 | 14,150.0 | 15,713.2 |
| 07/28(火) | 13,620 | 13,640 | 12,710 | 12,960 | 1,149,600 | 15,026.0 | 15,904.4 |
| 07/27(月) | 15,070 | 15,230 | 14,320 | 14,810 | 961,000 | 15,428.0 | 16,056.4 |
| 07/24(金) | 16,130 | 16,420 | 15,020 | 15,360 | 1,059,800 | 15,260.0 | 16,081.2 |
| 07/23(木) | 16,430 | 16,630 | 16,040 | 16,370 | 1,113,200 | 15,374.0 | 16,120.8 |
| 07/22(水) | 16,000 | 16,880 | 15,630 | 15,630 | 1,413,100 | 15,478.0 | 16,108.4 |
| 07/21(火) | 14,270 | 15,090 | 13,840 | 14,970 | 1,009,900 | 15,658.0 | 16,103.6 |
| 07/17(金) | 14,890 | 14,910 | 13,470 | 13,970 | 1,540,200 | 15,974.0 | 16,140.8 |
| 07/16(木) | 16,150 | 16,250 | 15,760 | 15,930 | 1,136,700 | 16,520.0 | 16,184.4 |
| 07/15(水) | 16,510 | 17,030 | 16,320 | 16,890 | 890,700 | 16,604.0 | 16,056.0 |
| 07/14(火) | 16,000 | 16,590 | 15,740 | 16,530 | 1,072,300 | 16,218.0 | 15,884.8 |
| 07/13(月) | 16,700 | 17,650 | 16,230 | 16,550 | 1,512,500 | 15,944.0 | 15,758.4 |
| 07/10(金) | 16,750 | 17,330 | 16,490 | 16,700 | 1,221,700 | 15,664.0 | 15,615.6 |
| 07/09(木) | 16,060 | 16,770 | 15,530 | 16,350 | 1,988,000 | 15,524.0 | 15,520.0 |
| 07/08(水) | 14,700 | 16,030 | 14,650 | 14,960 | 1,530,000 | 15,418.0 | 15,452.8 |
| 07/07(火) | 14,750 | 15,680 | 14,700 | 15,160 | 1,483,500 | 15,904.0 | 15,430.4 |
| 07/06(月) | 16,070 | 16,150 | 14,840 | 15,150 | 1,193,600 | 16,200.0 | 15,398.4 |
| 07/03(金) | 15,030 | 16,000 | 14,570 | 16,000 | 1,187,000 | 16,500.0 | 15,372.4 |
| 07/02(木) | 16,100 | 16,470 | 15,630 | 15,820 | 1,153,000 | 16,730.0 | 15,322.0 |
| 07/01(水) | 17,440 | 18,180 | 17,200 | 17,390 | 1,206,800 | 17,096.0 | 15,298.4 |
| 06/30(火) | 17,000 | 17,440 | 16,370 | 16,640 | 1,274,800 | 16,816.0 | 15,229.2 |
| 06/29(月) | 17,130 | 17,130 | 15,810 | 16,650 | 1,541,900 | 16,694.0 | 15,208.0 |
| 06/26(金) | 17,000 | 17,720 | 16,350 | 17,150 | 1,242,000 | 16,716.0 | 15,155.2 |
| 06/25(木) | 17,200 | 18,030 | 16,830 | 17,650 | 1,989,100 | 16,372.0 | 15,076.4 |
| 06/24(水) | 15,900 | 16,870 | 15,720 | 15,990 | 1,148,000 | 16,112.0 | 14,972.0 |
| 06/23(火) | 16,890 | 17,250 | 15,990 | 16,030 | 1,301,600 | 16,126.0 | 14,885.2 |
| 06/22(月) | 16,220 | 17,180 | 16,220 | 16,760 | 1,355,900 | 16,022.0 | 14,812.4 |
| 06/19(金) | 17,150 | 17,290 | 15,340 | 15,430 | 1,342,300 | 15,850.0 | 14,769.6 |
| 06/18(木) | 16,460 | 16,830 | 16,170 | 16,350 | 1,087,400 | 15,776.0 | 14,764.4 |
| 06/17(水) | 15,110 | 16,300 | 15,100 | 16,060 | 967,300 | 15,050.0 | 14,773.2 |
| 06/16(火) | 15,910 | 16,230 | 15,390 | 15,510 | 1,132,600 | 14,360.0 | 14,710.8 |
| 06/15(月) | 15,970 | 16,150 | 15,460 | 15,900 | 1,263,100 | 13,932.0 | 14,676.0 |
| 06/12(金) | 13,980 | 15,440 | 13,850 | 15,060 | 1,967,400 | 13,348.0 | 14,594.0 |
| 06/11(木) | 11,860 | 12,880 | 11,690 | 12,720 | 750,300 | 13,198.0 | 14,552.8 |
| 06/10(水) | 12,810 | 13,330 | 12,430 | 12,610 | 887,400 | 13,588.0 | 14,607.2 |
| 06/09(火) | 13,280 | 13,620 | 12,870 | 13,370 | 880,500 | 13,946.0 | 14,605.2 |
| 06/08(月) | 12,910 | 13,540 | 12,770 | 12,980 | 979,100 | 14,144.0 | 14,588.8 |
| 06/05(金) | 14,100 | 14,590 | 13,590 | 14,310 | 851,700 | 14,448.0 | 14,593.2 |
| 06/04(木) | 14,100 | 14,900 | 14,010 | 14,670 | 1,047,000 | 14,534.0 | 14,555.2 |
| 06/03(水) | 14,960 | 15,160 | 14,400 | 14,400 | 1,000,000 | 14,646.0 | 14,470.0 |
| 06/02(火) | 14,500 | 14,780 | 13,570 | 14,360 | 1,068,000 | 14,898.0 | 14,375.2 |
| 06/01(月) | 14,500 | 14,860 | 14,320 | 14,500 | 863,200 | 15,248.0 | 14,287.6 |
| 05/29(金) | 15,400 | 15,470 | 14,580 | 14,740 | 1,013,900 | 15,414.0 | 14,206.0 |
| 05/28(木) | 15,260 | 15,870 | 14,790 | 15,230 | 1,081,000 | 15,502.0 | 14,122.8 |
| 05/27(水) | 17,400 | 17,890 | 15,580 | 15,660 | 1,450,000 | 15,464.0 | 14,008.4 |
| 05/26(火) | 15,630 | 16,380 | 15,380 | 16,110 | 1,304,200 | 15,096.0 | 13,898.4 |
| 05/25(月) | 15,570 | 15,950 | 15,300 | 15,330 | 919,600 | 14,716.0 | 13,765.6 |
| 05/22(金) | 15,620 | 15,800 | 15,160 | 15,180 | 943,600 | 14,788.0 | 13,656.0 |
| 05/21(木) | 14,420 | 15,470 | 14,320 | 15,040 | 1,475,100 | 14,812.0 | 13,531.6 |
| 05/20(水) | 14,000 | 14,030 | 13,330 | 13,820 | 1,426,400 | 15,118.0 | 13,442.4 |
| 05/19(火) | 15,520 | 15,620 | 14,080 | 14,210 | 1,283,000 | 15,254.0 | 13,377.2 |
| 05/18(月) | 15,620 | 16,050 | 15,180 | 15,690 | 1,216,700 | 15,340.0 | 13,283.6 |
| 05/15(金) | 16,900 | 17,010 | 14,980 | 15,300 | 1,632,600 | 14,972.0 | 13,082.0 |
| 05/14(木) | 17,100 | 17,500 | 16,420 | 16,570 | 3,123,500 | 14,718.0 | 12,894.8 |
| 05/13(水) | 14,200 | 14,760 | 13,920 | 14,500 | 1,035,900 | 14,220.0 | 12,636.8 |
| 05/12(火) | 14,340 | 14,990 | 14,310 | 14,640 | 1,166,300 | 13,832.0 | 12,448.8 |
| 05/11(月) | 14,320 | 14,580 | 13,760 | 13,850 | 1,017,700 | 13,496.0 | 12,272.0 |
| 05/08(金) | 13,800 | 14,350 | 13,760 | 14,030 | 850,300 | 13,344.0 | 12,087.6 |
| 05/07(木) | 14,000 | 14,230 | 13,610 | 14,080 | 1,259,000 | 13,210.0 | 11,910.8 |
| 05/01(金) | 13,110 | 13,160 | 12,450 | 12,560 | 586,200 | 12,902.0 | 11,746.0 |
| 04/30(木) | 13,190 | 13,600 | 12,960 | 12,960 | 794,900 | 12,796.0 | 11,650.0 |
| 04/28(火) | 12,950 | 13,150 | 12,600 | 13,090 | 937,000 | 12,638.0 | 11,571.2 |
| 04/27(月) | 13,120 | 13,750 | 12,910 | 13,360 | 1,210,700 | 12,512.0 | 11,461.6 |
| 04/24(金) | 12,330 | 12,600 | 12,110 | 12,540 | 655,900 | 12,372.0 | 11,334.4 |
| 04/23(木) | 12,450 | 12,580 | 11,850 | 12,030 | 830,300 | 12,338.0 | 11,268.0 |
| 04/22(水) | 12,210 | 12,300 | 11,840 | 12,170 | 717,600 | 12,514.0 | 11,234.4 |
| 04/21(火) | 12,800 | 12,870 | 12,420 | 12,460 | 644,900 | 12,638.0 | 11,173.6 |
| 04/20(月) | 12,500 | 13,070 | 12,400 | 12,660 | 655,500 | 12,664.0 | 11,120.4 |
| 04/17(金) | 12,630 | 12,630 | 12,270 | 12,370 | 515,700 | 12,546.0 | 11,044.8 |
| 04/16(木) | 12,800 | 13,020 | 12,570 | 12,910 | 664,200 | 12,634.0 | 10,990.0 |
| 04/15(水) | 12,980 | 13,160 | 12,650 | 12,790 | 1,237,400 | 12,490.0 | 10,926.0 |
| 04/14(火) | 12,900 | 13,040 | 12,490 | 12,590 | 986,500 | 12,306.0 | 10,846.4 |
| 04/13(月) | 12,640 | 12,730 | 12,050 | 12,070 | 1,054,700 | 11,918.0 | 10,750.0 |
| 04/10(金) | 12,450 | 12,840 | 12,310 | 12,810 | 989,500 | 11,628.0 | 10,718.0 |
| 04/09(木) | 11,880 | 12,440 | 11,640 | 12,190 | 1,085,800 | 11,090.0 | 10,649.2 |
| 04/08(水) | 11,500 | 11,920 | 11,220 | 11,870 | 1,212,500 | 10,612.0 | 10,589.2 |
| 04/07(火) | 10,800 | 11,060 | 10,590 | 10,650 | 825,100 | 10,282.0 | 10,574.4 |
| 04/06(月) | 10,290 | 10,870 | 10,250 | 10,620 | 763,500 | 10,000.0 | 10,647.2 |
| 04/03(金) | 10,060 | 10,310 | 10,050 | 10,120 | 476,300 | 9,798.0 | 10,710.4 |
| 04/02(木) | 10,200 | 10,360 | 9,710 | 9,800 | 880,200 | 9,766.0 | 10,808.0 |
| 04/01(水) | 9,840 | 10,220 | 9,760 | 10,220 | 749,200 | 9,838.0 | 10,940.0 |
| 03/31(火) | 8,950 | 9,390 | 8,780 | 9,240 | 1,103,000 | 9,992.0 | 11,024.8 |
| 03/30(月) | 9,540 | 9,690 | 9,380 | 9,610 | 759,500 | 10,214.0 | 11,131.2 |
| 03/27(金) | 9,760 | 9,990 | 9,570 | 9,960 | 1,146,100 | 10,328.0 | 11,224.8 |
| 03/26(木) | 10,460 | 10,560 | 9,910 | 10,160 | 1,200,400 | 10,512.0 | 11,301.6 |
| 03/25(水) | 10,920 | 11,110 | 10,780 | 10,990 | 653,700 | 10,718.0 | 11,385.2 |
| 03/24(火) | 10,600 | 10,700 | 10,010 | 10,350 | 658,900 | 10,650.0 | 11,443.2 |
| 03/23(月) | 10,580 | 10,680 | 10,110 | 10,180 | 904,800 | 10,806.0 | 11,454.0 |
| 03/19(木) | 10,760 | 11,190 | 10,620 | 10,880 | 687,000 | 10,924.0 | 11,468.8 |
| 03/18(水) | 10,900 | 11,190 | 10,810 | 11,190 | 657,400 | 10,948.0 | 11,445.2 |
| 03/17(火) | 11,430 | 11,430 | 10,460 | 10,650 | 949,500 | 10,972.0 | 11,393.6 |
| 03/16(月) | 10,790 | 11,340 | 10,780 | 11,130 | 750,200 | 11,002.0 | 11,325.6 |
| 03/13(金) | 10,500 | 10,800 | 10,460 | 10,770 | 590,100 | 10,812.0 | 11,229.6 |
| 03/12(木) | 11,050 | 11,300 | 10,790 | 11,000 | 674,900 | 10,912.0 | 11,152.4 |
| 03/11(水) | 11,000 | 11,510 | 10,870 | 11,310 | 938,000 | 10,930.0 | 11,067.6 |
| 03/10(火) | 10,780 | 11,020 | 10,580 | 10,800 | 931,500 | 10,806.0 | 10,952.0 |
| 03/09(月) | 9,870 | 10,350 | 9,800 | 10,180 | 1,351,500 | 10,946.0 | 10,876.8 |
| 03/06(金) | 10,790 | 11,370 | 10,770 | 11,270 | 678,500 | 11,404.0 | 10,827.6 |
| 03/05(木) | 11,290 | 11,540 | 10,830 | 11,090 | 784,100 | 11,590.0 | 10,744.0 |
| 03/04(水) | 10,810 | 11,320 | 10,300 | 10,690 | 1,497,900 | 11,884.0 | 10,664.8 |
| 03/03(火) | 12,390 | 12,530 | 11,440 | 11,500 | 1,308,200 | 12,366.0 | 10,586.8 |
| 03/02(月) | 11,900 | 12,570 | 11,840 | 12,470 | 831,200 | 12,534.0 | 10,487.2 |
| 02/27(金) | 12,000 | 12,200 | 11,800 | 12,200 | 1,091,400 | 12,420.0 | 10,354.0 |
| 02/26(木) | 13,200 | 13,270 | 12,130 | 12,560 | 1,540,200 | 12,370.0 | 10,214.4 |
| 02/25(水) | 12,500 | 13,290 | 12,410 | 13,100 | 1,526,800 | 12,234.0 | 10,056.4 |
| 02/24(火) | 11,780 | 12,490 | 11,560 | 12,340 | 1,187,700 | 12,064.0 | 9,878.8 |
| 02/20(金) | 11,790 | 11,950 | 11,610 | 11,900 | 711,600 | 12,084.0 | 9,734.0 |
| 02/19(木) | 12,100 | 12,390 | 11,650 | 11,950 | 1,173,500 | 11,828.0 | 9,596.4 |
| 02/18(水) | 12,300 | 12,640 | 11,700 | 11,880 | 1,196,600 | 11,548.0 | 9,456.8 |
| 02/17(火) | 12,450 | 12,480 | 11,880 | 12,250 | 1,354,400 | 11,230.0 | 9,306.0 |
| 02/16(月) | 12,420 | 12,960 | 12,050 | 12,440 | 2,353,500 | 10,760.0 | 9,126.0 |
| 02/13(金) | 10,600 | 10,810 | 10,350 | 10,620 | 1,264,100 | 10,062.0 | 8,932.4 |
| 02/12(木) | 10,330 | 10,700 | 10,230 | 10,550 | 1,648,700 | 9,684.0 | 8,814.8 |
| 02/10(火) | 9,950 | 10,360 | 9,860 | 10,290 | 1,067,400 | 9,342.0 | 8,701.2 |
| 02/09(月) | 9,700 | 10,150 | 9,470 | 9,900 | 1,969,000 | 9,060.0 | 8,599.2 |
| 02/06(金) | 8,580 | 9,160 | 8,570 | 8,950 | 788,600 | 8,764.0 | - |
| 02/05(木) | 8,550 | 8,880 | 8,530 | 8,730 | 632,900 | 8,758.0 | - |
| 02/04(水) | 8,590 | 8,840 | 8,450 | 8,840 | 788,400 | 8,802.0 | - |
| 02/03(火) | 8,680 | 8,880 | 8,560 | 8,880 | 1,123,000 | 8,870.0 | - |
| 02/02(月) | 8,680 | 8,940 | 8,380 | 8,420 | 1,015,800 | 8,916.0 | - |
| 01/30(金) | 8,880 | 8,940 | 8,630 | 8,920 | 793,600 | 8,980.0 | - |
| 01/29(木) | 9,500 | 9,640 | 8,820 | 8,950 | 1,245,500 | 8,998.0 | - |
| 01/28(水) | 9,150 | 9,250 | 8,930 | 9,180 | 789,300 | 9,036.0 | - |
| 01/27(火) | 8,710 | 9,140 | 8,630 | 9,110 | 749,000 | 8,942.0 | - |
| 01/26(月) | 8,800 | 8,980 | 8,580 | 8,740 | 859,600 | 8,842.0 | - |
| 01/23(金) | 8,990 | 9,290 | 8,920 | 9,010 | 1,031,900 | 8,826.0 | - |
| 01/22(木) | 9,160 | 9,400 | 9,020 | 9,140 | 1,397,300 | 8,768.0 | - |
| 01/21(水) | 8,310 | 9,000 | 8,310 | 8,710 | 1,184,000 | 8,632.0 | - |
| 01/20(火) | 8,600 | 8,750 | 8,410 | 8,610 | 736,600 | 8,582.0 | - |
| 01/19(月) | 8,420 | 8,680 | 8,310 | 8,660 | 1,113,700 | 8,482.0 | - |
| 01/16(金) | 8,500 | 8,740 | 8,230 | 8,720 | 1,170,900 | 8,300.0 | - |
| 01/15(木) | 8,210 | 8,470 | 8,090 | 8,460 | 1,014,300 | 8,076.0 | - |
| 01/14(水) | 8,150 | 8,470 | 8,120 | 8,460 | 1,152,600 | 7,920.0 | - |
| 01/13(火) | 8,200 | 8,220 | 7,980 | 8,110 | 1,100,300 | 7,770.0 | - |
| 01/09(金) | 7,450 | 7,830 | 7,300 | 7,750 | 1,085,900 | 7,696.0 | - |
| 01/08(木) | 7,770 | 7,980 | 7,600 | 7,600 | 890,800 | - | - |
| 01/07(水) | 8,200 | 8,280 | 7,670 | 7,680 | 1,624,000 | - | - |
| 01/06(火) | 7,800 | 7,840 | 7,580 | 7,710 | 1,211,800 | - | - |
| 01/05(月) | 7,500 | 7,800 | 7,390 | 7,740 | 1,418,400 | - | - |
