?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 11,010 | 11,530 | 10,930 | 11,200 | 149,300 | 10,798.0 | 11,834.0 |
| 08/12(水) | 10,420 | 11,160 | 10,300 | 10,790 | 225,600 | 11,038.0 | 11,881.2 |
| 08/10(月) | 10,350 | 10,680 | 10,260 | 10,600 | 165,100 | 11,170.0 | 11,967.6 |
| 08/07(金) | 10,920 | 11,090 | 10,060 | 10,180 | 279,200 | 11,294.0 | 12,075.6 |
| 08/06(木) | 12,100 | 12,140 | 11,210 | 11,220 | 267,000 | 11,534.0 | 12,186.4 |
| 08/05(水) | 12,330 | 12,440 | 11,760 | 12,400 | 250,100 | 11,352.0 | 12,272.8 |
| 08/04(火) | 11,520 | 11,910 | 11,350 | 11,450 | 243,900 | 11,046.0 | 12,284.0 |
| 08/03(月) | 11,110 | 11,640 | 10,530 | 11,220 | 323,900 | 11,146.0 | 12,340.8 |
| 07/31(金) | 11,800 | 12,230 | 11,090 | 11,380 | 464,600 | 11,508.0 | 12,418.8 |
| 07/30(木) | 10,270 | 11,040 | 9,620 | 10,310 | 745,600 | 11,862.0 | 12,498.4 |
| 07/29(水) | 11,900 | 12,260 | 10,600 | 10,870 | 339,900 | 12,350.0 | 12,603.2 |
| 07/28(火) | 12,260 | 12,420 | 11,820 | 11,950 | 200,900 | 12,650.0 | 12,673.6 |
| 07/27(月) | 13,450 | 13,460 | 12,490 | 13,030 | 225,000 | 12,654.0 | 12,762.0 |
| 07/24(金) | 12,680 | 13,360 | 12,370 | 13,150 | 157,000 | 12,328.0 | 12,781.6 |
| 07/23(木) | 12,640 | 13,240 | 12,370 | 12,750 | 157,100 | 12,224.0 | 12,774.4 |
| 07/22(水) | 12,820 | 12,840 | 12,270 | 12,370 | 149,800 | 12,280.0 | 12,776.0 |
| 07/21(火) | 11,470 | 11,970 | 11,050 | 11,970 | 164,200 | 12,300.0 | 12,772.4 |
| 07/17(金) | 12,030 | 12,040 | 10,960 | 11,400 | 206,200 | 12,400.0 | 12,785.6 |
| 07/16(木) | 12,600 | 12,800 | 12,310 | 12,630 | 108,400 | 12,666.0 | 12,806.4 |
| 07/15(水) | 12,570 | 13,200 | 12,540 | 13,030 | 144,800 | 12,590.0 | 12,767.2 |
| 07/14(火) | 12,220 | 12,510 | 11,950 | 12,470 | 111,700 | 12,390.0 | 12,712.4 |
| 07/13(月) | 12,550 | 13,020 | 12,090 | 12,470 | 105,800 | 12,372.0 | 12,728.0 |
| 07/10(金) | 12,840 | 13,100 | 12,680 | 12,730 | 92,900 | 12,468.0 | 12,704.4 |
| 07/09(木) | 12,530 | 12,650 | 12,200 | 12,250 | 84,500 | 12,582.0 | 12,723.6 |
| 07/08(水) | 11,780 | 12,630 | 11,770 | 12,030 | 96,900 | 12,722.0 | 12,766.0 |
| 07/07(火) | 12,660 | 12,920 | 12,190 | 12,380 | 105,300 | 12,992.0 | 12,805.2 |
| 07/06(月) | 13,040 | 13,300 | 12,580 | 12,950 | 117,900 | 13,052.0 | 12,830.4 |
| 07/03(金) | 12,120 | 13,300 | 11,920 | 13,300 | 123,500 | 13,036.0 | 12,830.4 |
| 07/02(木) | 12,780 | 13,050 | 12,430 | 12,950 | 161,100 | 13,010.0 | 12,781.2 |
| 07/01(水) | 13,360 | 13,600 | 13,220 | 13,380 | 124,000 | 13,094.0 | 12,761.2 |
| 06/30(火) | 12,950 | 13,060 | 12,440 | 12,680 | 104,200 | 13,004.0 | 12,718.8 |
| 06/29(月) | 12,910 | 13,150 | 12,460 | 12,870 | 89,200 | 12,994.0 | 12,717.2 |
| 06/26(金) | 13,280 | 13,500 | 12,810 | 13,170 | 106,500 | 13,252.0 | 12,754.4 |
| 06/25(木) | 13,500 | 13,680 | 13,110 | 13,370 | 147,300 | 13,322.0 | 12,769.6 |
| 06/24(水) | 12,330 | 13,100 | 12,300 | 12,930 | 179,700 | 13,242.0 | 12,754.0 |
| 06/23(火) | 14,350 | 14,380 | 12,630 | 12,630 | 195,400 | 13,214.0 | 12,748.0 |
| 06/22(月) | 13,810 | 14,330 | 13,510 | 14,160 | 162,700 | 13,144.0 | 12,767.6 |
| 06/19(金) | 13,750 | 14,300 | 13,470 | 13,520 | 233,700 | 12,772.0 | 12,759.2 |
| 06/18(木) | 12,950 | 13,290 | 12,820 | 12,970 | 109,500 | 12,452.0 | 12,773.6 |
| 06/17(水) | 12,100 | 12,940 | 12,100 | 12,790 | 107,400 | 12,188.0 | 12,868.8 |
| 06/16(火) | 12,300 | 12,580 | 11,730 | 12,280 | 231,500 | 11,962.0 | 12,983.2 |
| 06/15(月) | 12,520 | 12,600 | 11,940 | 12,300 | 125,700 | 12,078.0 | 13,072.8 |
| 06/12(金) | 12,120 | 12,260 | 11,520 | 11,920 | 203,300 | 11,994.0 | 13,149.2 |
| 06/11(木) | 11,130 | 11,750 | 10,940 | 11,650 | 115,100 | 12,252.0 | 13,222.4 |
| 06/10(水) | 12,260 | 12,270 | 11,410 | 11,660 | 233,700 | 12,584.0 | 13,287.6 |
| 06/09(火) | 12,200 | 12,860 | 11,770 | 12,860 | 206,800 | 12,854.0 | 13,345.6 |
| 06/08(月) | 11,890 | 12,160 | 11,320 | 11,880 | 293,200 | 12,884.0 | 13,515.6 |
| 06/05(金) | 12,980 | 13,420 | 12,480 | 13,210 | 143,700 | 13,098.0 | 13,703.2 |
| 06/04(木) | 12,810 | 13,310 | 12,680 | 13,310 | 169,400 | 12,870.0 | 13,840.4 |
| 06/03(水) | 13,690 | 13,800 | 12,990 | 13,010 | 261,000 | 12,698.0 | 13,982.4 |
| 06/02(火) | 12,850 | 13,120 | 12,250 | 13,010 | 265,800 | 12,560.0 | 14,126.0 |
| 06/01(月) | 12,170 | 13,110 | 11,940 | 12,950 | 274,900 | 12,486.0 | 14,283.2 |
| 05/29(金) | 12,500 | 12,850 | 12,070 | 12,070 | 315,400 | 12,656.0 | 14,468.8 |
| 05/28(木) | 12,020 | 12,540 | 11,790 | 12,450 | 183,000 | 12,952.0 | 14,674.8 |
| 05/27(水) | 12,760 | 12,810 | 12,080 | 12,320 | 380,100 | 13,058.0 | 14,840.8 |
| 05/26(火) | 13,800 | 13,800 | 12,590 | 12,640 | 264,000 | 13,150.0 | 15,028.8 |
| 05/25(月) | 13,740 | 14,220 | 13,380 | 13,800 | 105,700 | 13,246.0 | 15,189.6 |
| 05/22(金) | 13,110 | 13,740 | 13,110 | 13,550 | 138,500 | 13,276.0 | 15,268.8 |
| 05/21(木) | 13,080 | 13,520 | 12,720 | 12,980 | 163,400 | 13,342.0 | 15,320.8 |
| 05/20(水) | 12,940 | 13,240 | 12,360 | 12,780 | 196,600 | 13,816.0 | 15,411.2 |
| 05/19(火) | 13,650 | 13,750 | 12,850 | 13,120 | 179,700 | 14,390.0 | 15,468.0 |
| 05/18(月) | 14,150 | 14,370 | 13,630 | 13,950 | 202,500 | 14,670.0 | 15,512.8 |
| 05/15(金) | 15,600 | 16,080 | 13,880 | 13,880 | 238,000 | 14,722.0 | 15,462.0 |
| 05/14(木) | 15,980 | 16,570 | 15,140 | 15,350 | 326,800 | 14,696.0 | 15,422.0 |
| 05/13(水) | 14,520 | 16,100 | 14,520 | 15,650 | 385,100 | 14,282.0 | 15,310.0 |
| 05/12(火) | 14,690 | 14,940 | 14,120 | 14,520 | 246,100 | 13,774.0 | 15,164.8 |
| 05/11(月) | 14,100 | 14,760 | 14,000 | 14,210 | 455,600 | 14,292.0 | 15,084.0 |
| 05/08(金) | 12,980 | 13,750 | 12,280 | 13,750 | 567,200 | 14,764.0 | 14,982.0 |
| 05/07(木) | 13,710 | 14,000 | 12,500 | 13,280 | 969,200 | 15,342.0 | 14,910.8 |
| 05/01(金) | 13,110 | 13,110 | 13,110 | 13,110 | 74,100 | 16,058.0 | 14,881.4 |
| 04/30(木) | 16,600 | 17,680 | 16,600 | 17,110 | 303,200 | 16,756.0 | 14,901.1 |
| 04/28(火) | 16,780 | 17,000 | 16,360 | 16,570 | 114,400 | 16,722.0 | 14,813.7 |
| 04/27(月) | 16,920 | 17,550 | 16,530 | 16,640 | 154,000 | 16,926.0 | 14,716.9 |
| 04/24(金) | 17,000 | 17,380 | 16,670 | 16,860 | 116,600 | 17,042.0 | 14,603.7 |
| 04/23(木) | 17,100 | 17,600 | 16,060 | 16,600 | 159,700 | 16,990.0 | 14,512.4 |
| 04/22(水) | 17,250 | 17,330 | 16,810 | 16,940 | 123,100 | 17,074.0 | 14,446.3 |
| 04/21(火) | 17,230 | 17,990 | 17,090 | 17,590 | 195,400 | 17,018.0 | 14,333.8 |
| 04/20(月) | 16,590 | 17,270 | 16,510 | 17,220 | 122,900 | 16,656.0 | 14,261.2 |
| 04/17(金) | 16,990 | 17,000 | 16,410 | 16,600 | 140,100 | 16,182.0 | 14,204.1 |
| 04/16(木) | 17,030 | 17,340 | 16,600 | 17,020 | 205,200 | 15,910.0 | 14,142.3 |
| 04/15(水) | 15,990 | 17,600 | 15,820 | 16,660 | 479,500 | 15,346.0 | 14,095.3 |
| 04/14(火) | 15,500 | 16,200 | 15,500 | 15,780 | 217,800 | 14,862.0 | 14,047.5 |
| 04/13(月) | 14,840 | 15,320 | 14,680 | 14,850 | 128,200 | 14,242.0 | 13,967.5 |
| 04/10(金) | 14,410 | 15,300 | 14,230 | 15,240 | 216,300 | 13,848.0 | 13,994.1 |
| 04/09(木) | 14,200 | 14,240 | 13,750 | 14,200 | 90,700 | 13,310.0 | 13,993.5 |
| 04/08(水) | 13,720 | 14,240 | 13,690 | 14,240 | 175,800 | 12,874.0 | 13,970.3 |
| 04/07(火) | 12,880 | 12,890 | 12,540 | 12,680 | 83,300 | 12,526.0 | 13,969.9 |
| 04/06(月) | 12,360 | 13,060 | 12,330 | 12,880 | 113,800 | 12,322.0 | 14,036.2 |
| 04/03(金) | 12,320 | 12,560 | 12,260 | 12,550 | 111,800 | 12,140.0 | 14,089.0 |
| 04/02(木) | 12,550 | 12,550 | 11,800 | 12,020 | 176,100 | 12,139.0 | 14,155.3 |
| 04/01(水) | 12,430 | 12,620 | 12,050 | 12,500 | 178,800 | 12,455.2 | 14,252.9 |
| 03/31(火) | 11,320 | 11,990 | 11,100 | 11,660 | 219,700 | 12,940.5 | 14,338.8 |
| 03/30(月) | 11,950 | 12,200 | 11,780 | 11,970 | 164,200 | 13,438.4 | 14,445.9 |
| 03/27(金) | 13,003 | 13,063 | 12,256 | 12,545 | 286,000 | 13,806.5 | 14,519.1 |
| 03/26(木) | 14,657 | 14,887 | 13,551 | 13,601 | 195,100 | 14,213.0 | 14,580.5 |
| 03/25(水) | 14,946 | 15,225 | 14,608 | 14,926 | 103,000 | 14,482.1 | 14,569.3 |
| 03/24(火) | 14,408 | 14,558 | 13,870 | 14,149 | 128,300 | 14,322.6 | 14,496.8 |
| 03/23(月) | 13,900 | 14,129 | 13,342 | 13,810 | 139,500 | 14,647.5 | 14,468.1 |
| 03/19(木) | 14,578 | 15,036 | 14,488 | 14,578 | 228,000 | 15,044.0 | 14,463.3 |
| 03/18(水) | 14,877 | 15,146 | 14,568 | 14,946 | 140,100 | 15,139.7 | 14,410.3 |
| 03/17(火) | 16,172 | 16,192 | 14,119 | 14,129 | 208,600 | 15,319.1 | 14,361.7 |
| 03/16(月) | 15,694 | 16,003 | 15,305 | 15,773 | 127,300 | 15,586.1 | 14,323.8 |
| 03/13(金) | 14,657 | 15,863 | 14,568 | 15,793 | 254,700 | 15,187.5 | 14,185.1 |
| 03/12(木) | 15,445 | 15,664 | 14,618 | 15,056 | 158,600 | 15,131.7 | 14,035.7 |
| 03/11(水) | 15,724 | 16,172 | 15,255 | 15,843 | 242,200 | 15,165.6 | 13,885.8 |
| 03/10(火) | 14,448 | 15,684 | 14,378 | 15,465 | 235,000 | 14,721.2 | 13,673.0 |
| 03/09(月) | 13,801 | 14,289 | 13,063 | 13,781 | 305,200 | 14,474.1 | 13,415.5 |
| 03/06(金) | 14,827 | 15,664 | 14,548 | 15,514 | 167,600 | 14,585.7 | 13,233.7 |
| 03/05(木) | 14,418 | 16,032 | 14,378 | 15,225 | 306,600 | 14,322.6 | 12,972.7 |
| 03/04(水) | 13,711 | 14,129 | 13,133 | 13,621 | 175,500 | 14,119.4 | 12,735.1 |
| 03/03(火) | 14,438 | 15,385 | 14,219 | 14,229 | 239,800 | 14,286.8 | 12,559.4 |
| 03/02(月) | 13,601 | 14,548 | 13,352 | 14,339 | 106,300 | 14,370.5 | 12,371.2 |
| 02/27(金) | 13,611 | 14,279 | 13,551 | 14,199 | 102,700 | 14,370.5 | 12,178.3 |
| 02/26(木) | 14,757 | 14,757 | 13,661 | 14,209 | 195,000 | 14,290.7 | 11,964.7 |
| 02/25(水) | 14,618 | 14,717 | 14,189 | 14,458 | 134,600 | 14,264.8 | 11,751.9 |
| 02/24(火) | 14,448 | 15,335 | 14,398 | 14,647 | 233,500 | 14,037.7 | 11,539.8 |
| 02/20(金) | 13,502 | 14,588 | 13,462 | 14,339 | 126,000 | 13,730.8 | 11,329.4 |
| 02/19(木) | 13,950 | 14,109 | 13,551 | 13,801 | 139,400 | 13,549.4 | 11,114.1 |
| 02/18(水) | 13,621 | 14,388 | 13,531 | 14,080 | 187,300 | 13,527.5 | 10,918.8 |
| 02/17(火) | 13,223 | 13,512 | 12,904 | 13,322 | 83,900 | 13,362.1 | 10,704.0 |
| 02/16(月) | 13,651 | 13,731 | 13,063 | 13,113 | 105,800 | 13,443.8 | 10,517.5 |
| 02/13(金) | 13,651 | 13,890 | 13,203 | 13,432 | 105,600 | 13,457.7 | 10,346.5 |
| 02/12(木) | 13,541 | 13,900 | 13,412 | 13,691 | 120,200 | 13,232.5 | 10,174.7 |
| 02/10(火) | 13,671 | 13,840 | 13,153 | 13,252 | 218,300 | 12,905.7 | 9,991.8 |
| 02/09(月) | 13,781 | 14,139 | 13,472 | 13,731 | 216,200 | 12,517.1 | 9,839.5 |
| 02/06(金) | 12,196 | 13,611 | 12,196 | 13,183 | 446,000 | 11,875.4 | - |
| 02/05(木) | 12,017 | 12,944 | 11,907 | 12,306 | 393,400 | 11,044.4 | - |
| 02/04(水) | 11,250 | 12,077 | 11,150 | 12,057 | 285,100 | 10,430.6 | - |
| 02/03(火) | 11,210 | 11,718 | 10,692 | 11,309 | 474,500 | 9,816.8 | - |
| 02/02(月) | 10,522 | 10,522 | 10,223 | 10,522 | 450,900 | 9,412.2 | - |
| 01/30(金) | 9,386 | 9,456 | 8,988 | 9,028 | 181,300 | 9,153.2 | - |
| 01/29(木) | 9,436 | 9,436 | 8,918 | 9,237 | 159,700 | 9,252.8 | - |
| 01/28(水) | 9,406 | 9,466 | 8,908 | 8,988 | 132,500 | 9,308.6 | - |
| 01/27(火) | 9,157 | 9,287 | 8,998 | 9,287 | 81,500 | 9,282.7 | - |
| 01/26(月) | 9,307 | 9,416 | 9,147 | 9,227 | 80,300 | 9,203.0 | - |
| 01/23(金) | 9,416 | 9,735 | 9,237 | 9,526 | 97,300 | 9,189.0 | - |
| 01/22(木) | 9,117 | 9,845 | 9,117 | 9,516 | 313,600 | 9,161.1 | - |
| 01/21(水) | 8,609 | 8,858 | 8,609 | 8,858 | 71,700 | 9,049.5 | - |
| 01/20(火) | 9,058 | 9,117 | 8,729 | 8,888 | 87,300 | 9,061.5 | - |
| 01/19(月) | 9,237 | 9,277 | 8,928 | 9,157 | 64,600 | 9,025.6 | - |
| 01/16(金) | 9,257 | 9,436 | 9,107 | 9,386 | 115,200 | 8,926.0 | - |
| 01/15(木) | 8,779 | 9,038 | 8,769 | 8,958 | 57,800 | 8,816.4 | - |
| 01/14(水) | 8,779 | 9,157 | 8,759 | 8,918 | 114,500 | 8,852.3 | - |
| 01/13(火) | 8,958 | 8,958 | 8,669 | 8,709 | 102,100 | 8,892.1 | - |
| 01/09(金) | 8,838 | 8,868 | 8,519 | 8,659 | 86,200 | 9,039.6 | - |
| 01/08(木) | 9,038 | 9,127 | 8,788 | 8,838 | 110,400 | - | - |
| 01/07(水) | 9,117 | 9,317 | 9,087 | 9,137 | 75,600 | - | - |
| 01/06(火) | 9,556 | 9,566 | 8,988 | 9,117 | 84,800 | - | - |
| 01/05(月) | 9,406 | 9,516 | 9,177 | 9,446 | 109,600 | - | - |
