?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/12(水) | 8,415 | 8,526 | 8,312 | 8,488 | 17,246,700 | 7,973.0 | 7,432.2 |
| 08/10(月) | 8,100 | 8,289 | 7,993 | 8,265 | 11,034,000 | 7,787.0 | 7,374.0 |
| 08/07(金) | 7,815 | 8,047 | 7,624 | 8,043 | 21,147,900 | 7,651.8 | 7,328.7 |
| 08/06(木) | 7,470 | 7,641 | 7,416 | 7,641 | 7,875,600 | 7,579.0 | 7,292.4 |
| 08/05(水) | 7,500 | 7,545 | 7,403 | 7,428 | 7,249,200 | 7,679.8 | 7,266.0 |
| 08/04(火) | 7,650 | 7,699 | 7,524 | 7,558 | 5,624,900 | 7,791.4 | 7,241.5 |
| 08/03(月) | 7,636 | 7,695 | 7,414 | 7,589 | 8,268,900 | 7,811.6 | 7,216.6 |
| 07/31(金) | 7,600 | 7,765 | 7,439 | 7,679 | 18,014,300 | 7,780.0 | 7,176.6 |
| 07/30(木) | 8,123 | 8,245 | 7,935 | 8,145 | 13,267,300 | 7,638.0 | 7,143.8 |
| 07/29(水) | 7,714 | 8,058 | 7,618 | 7,986 | 18,827,900 | 7,409.2 | 7,092.3 |
| 07/28(火) | 7,468 | 7,659 | 7,433 | 7,659 | 14,524,300 | 7,212.6 | 7,049.5 |
| 07/27(月) | 7,092 | 7,431 | 7,071 | 7,431 | 11,520,800 | 7,079.4 | 7,023.2 |
| 07/24(金) | 6,950 | 7,025 | 6,910 | 6,969 | 4,921,600 | 7,052.0 | 7,009.0 |
| 07/23(木) | 6,972 | 7,001 | 6,911 | 7,001 | 6,759,500 | 7,074.2 | 7,016.8 |
| 07/22(水) | 6,927 | 7,055 | 6,905 | 7,003 | 8,495,800 | 7,076.8 | 7,027.8 |
| 07/21(火) | 7,060 | 7,060 | 6,916 | 6,993 | 13,891,700 | 7,086.2 | 7,036.4 |
| 07/17(金) | 7,163 | 7,429 | 7,150 | 7,294 | 12,157,200 | 7,108.8 | 7,041.1 |
| 07/16(木) | 7,039 | 7,120 | 6,990 | 7,080 | 8,822,800 | 7,056.0 | 7,036.3 |
| 07/15(水) | 7,068 | 7,119 | 7,014 | 7,014 | 5,531,100 | 7,064.0 | 7,038.8 |
| 07/14(火) | 7,154 | 7,170 | 7,022 | 7,050 | 5,961,600 | 7,078.2 | 7,046.9 |
| 07/13(月) | 7,068 | 7,115 | 6,952 | 7,106 | 8,096,900 | 7,097.8 | 7,074.4 |
| 07/10(金) | 7,097 | 7,100 | 7,004 | 7,030 | 6,895,400 | 7,083.2 | 7,095.8 |
| 07/09(木) | 7,000 | 7,183 | 7,000 | 7,120 | 5,481,400 | 7,103.6 | 7,115.5 |
| 07/08(水) | 7,147 | 7,276 | 7,085 | 7,085 | 7,234,300 | 7,107.0 | 7,121.6 |
| 07/07(火) | 7,106 | 7,199 | 7,083 | 7,148 | 8,083,400 | 7,086.0 | 7,136.5 |
| 07/06(月) | 7,098 | 7,129 | 7,007 | 7,033 | 7,191,000 | 7,019.4 | 7,147.6 |
| 07/03(金) | 7,347 | 7,477 | 7,132 | 7,132 | 10,058,000 | 6,999.8 | 7,152.8 |
| 07/02(木) | 7,160 | 7,266 | 7,095 | 7,137 | 9,343,000 | 6,891.2 | 7,153.4 |
| 07/01(水) | 6,815 | 7,007 | 6,802 | 6,980 | 6,548,800 | 6,835.6 | 7,146.8 |
| 06/30(火) | 6,955 | 6,962 | 6,792 | 6,815 | 8,965,900 | 6,811.2 | 7,152.9 |
| 06/29(月) | 6,764 | 7,055 | 6,750 | 6,935 | 17,409,400 | 6,831.6 | 7,162.7 |
| 06/26(金) | 6,705 | 6,711 | 6,544 | 6,589 | 13,176,000 | 6,844.6 | 7,168.1 |
| 06/25(木) | 6,800 | 6,895 | 6,696 | 6,859 | 11,263,200 | 6,942.0 | 7,194.1 |
| 06/24(水) | 6,895 | 6,986 | 6,816 | 6,858 | 10,265,500 | 7,003.4 | 7,210.7 |
| 06/23(火) | 6,950 | 6,995 | 6,879 | 6,917 | 8,275,600 | 7,086.8 | 7,236.4 |
| 06/22(月) | 7,030 | 7,116 | 6,966 | 7,000 | 7,444,000 | 7,147.0 | 7,260.5 |
| 06/19(金) | 7,115 | 7,117 | 7,010 | 7,076 | 7,264,000 | 7,169.0 | 7,267.8 |
| 06/18(木) | 7,339 | 7,348 | 7,088 | 7,166 | 8,515,700 | 7,188.6 | 7,270.8 |
| 06/17(水) | 7,009 | 7,359 | 7,005 | 7,275 | 8,486,700 | 7,184.2 | 7,258.7 |
| 06/16(火) | 7,110 | 7,268 | 7,046 | 7,218 | 10,846,200 | 7,172.2 | 7,253.3 |
| 06/15(月) | 7,130 | 7,247 | 7,060 | 7,110 | 7,673,900 | 7,276.2 | 7,251.8 |
| 06/12(金) | 7,196 | 7,218 | 7,082 | 7,174 | 9,964,500 | 7,382.2 | 7,248.2 |
| 06/11(木) | 7,215 | 7,296 | 7,135 | 7,144 | 8,474,300 | 7,452.2 | 7,267.9 |
| 06/10(水) | 7,297 | 7,307 | 7,073 | 7,215 | 17,297,100 | 7,477.8 | 7,278.3 |
| 06/09(火) | 7,716 | 7,898 | 7,560 | 7,738 | 10,947,500 | 7,526.2 | 7,293.6 |
| 06/08(月) | 7,700 | 7,832 | 7,563 | 7,640 | 13,986,700 | 7,463.8 | 7,291.5 |
| 06/05(金) | 7,474 | 7,669 | 7,471 | 7,524 | 10,811,300 | 7,368.4 | 7,302.8 |
| 06/04(木) | 7,406 | 7,480 | 7,216 | 7,272 | 7,210,300 | 7,293.2 | 7,317.6 |
| 06/03(水) | 7,150 | 7,502 | 7,077 | 7,457 | 9,246,500 | 7,233.2 | 7,344.8 |
| 06/02(火) | 7,290 | 7,426 | 7,218 | 7,426 | 9,818,500 | 7,168.0 | 7,375.3 |
| 06/01(月) | 7,261 | 7,314 | 7,113 | 7,163 | 7,981,200 | 7,094.8 | 7,414.8 |
| 05/29(金) | 7,055 | 7,246 | 6,995 | 7,148 | 10,766,100 | 7,076.2 | 7,465.4 |
| 05/28(木) | 7,077 | 7,109 | 6,931 | 6,972 | 11,019,200 | 7,094.6 | 7,519.8 |
| 05/27(水) | 7,010 | 7,174 | 6,994 | 7,131 | 8,602,800 | 7,155.0 | 7,585.5 |
| 05/26(火) | 7,078 | 7,165 | 7,008 | 7,060 | 7,047,900 | 7,228.8 | 7,633.2 |
| 05/25(月) | 7,200 | 7,210 | 7,024 | 7,070 | 8,035,800 | 7,320.6 | 7,678.4 |
| 05/22(金) | 7,227 | 7,419 | 7,176 | 7,240 | 11,574,300 | 7,343.0 | 7,723.6 |
| 05/21(木) | 7,357 | 7,460 | 7,193 | 7,274 | 9,919,500 | 7,325.2 | 7,765.8 |
| 05/20(水) | 7,635 | 7,670 | 7,429 | 7,500 | 11,885,200 | 7,243.2 | 7,806.9 |
| 05/19(火) | 7,388 | 7,670 | 7,360 | 7,519 | 13,758,200 | 7,171.4 | 7,848.1 |
| 05/18(月) | 7,172 | 7,359 | 7,123 | 7,182 | 8,977,500 | 7,103.4 | 7,895.6 |
| 05/15(金) | 6,863 | 7,160 | 6,849 | 7,151 | 12,467,100 | 7,071.0 | 7,962.1 |
| 05/14(木) | 7,050 | 7,100 | 6,851 | 6,864 | 16,036,100 | 7,174.2 | 8,030.0 |
| 05/13(水) | 7,175 | 7,179 | 7,015 | 7,141 | 10,520,900 | 7,282.2 | 8,104.9 |
| 05/12(火) | 7,021 | 7,231 | 6,950 | 7,179 | 17,964,400 | 7,373.4 | 8,169.8 |
| 05/11(月) | 6,955 | 7,302 | 6,895 | 7,020 | 35,863,500 | 7,475.0 | 8,242.8 |
| 05/08(金) | 7,664 | 7,837 | 7,568 | 7,667 | 16,407,000 | 7,655.4 | 8,313.0 |
| 05/07(木) | 7,447 | 7,541 | 7,361 | 7,404 | 16,520,300 | 7,700.6 | 8,362.3 |
| 05/01(金) | 7,600 | 7,626 | 7,477 | 7,597 | 9,732,200 | 7,810.4 | 8,427.6 |
| 04/30(木) | 7,975 | 7,984 | 7,630 | 7,687 | 12,120,700 | 7,935.0 | 8,476.5 |
| 04/28(火) | 8,000 | 8,029 | 7,877 | 7,922 | 7,594,100 | 8,080.2 | 8,521.3 |
| 04/27(月) | 7,958 | 7,973 | 7,866 | 7,893 | 9,397,800 | 8,181.6 | 8,556.9 |
| 04/24(金) | 8,070 | 8,080 | 7,917 | 7,953 | 14,057,800 | 8,304.4 | 8,611.2 |
| 04/23(木) | 8,385 | 8,415 | 8,173 | 8,220 | 7,335,700 | 8,436.8 | 8,674.9 |
| 04/22(水) | 8,400 | 8,420 | 8,301 | 8,413 | 5,956,000 | 8,457.6 | 8,732.9 |
| 04/21(火) | 8,495 | 8,506 | 8,410 | 8,429 | 4,739,700 | 8,412.8 | 8,781.7 |
| 04/20(月) | 8,613 | 8,615 | 8,448 | 8,507 | 5,878,800 | 8,366.8 | 8,840.7 |
| 04/17(金) | 8,589 | 8,670 | 8,526 | 8,615 | 10,716,400 | 8,324.8 | 8,901.4 |
| 04/16(木) | 8,269 | 8,429 | 8,210 | 8,324 | 9,169,100 | 8,261.8 | 8,955.0 |
| 04/15(水) | 8,162 | 8,254 | 8,143 | 8,189 | 10,373,500 | 8,303.2 | 9,011.7 |
| 04/14(火) | 8,389 | 8,404 | 8,176 | 8,199 | 10,058,300 | 8,406.8 | 9,041.9 |
| 04/13(月) | 8,200 | 8,323 | 8,132 | 8,297 | 9,001,400 | 8,535.8 | 9,051.6 |
| 04/10(金) | 8,400 | 8,471 | 8,290 | 8,300 | 12,823,300 | 8,646.2 | 9,060.2 |
| 04/09(木) | 8,725 | 8,726 | 8,513 | 8,531 | 8,552,300 | 8,733.4 | 9,064.7 |
| 04/08(水) | 9,050 | 9,086 | 8,673 | 8,707 | 11,794,600 | 8,779.6 | 9,064.9 |
| 04/07(火) | 8,900 | 8,987 | 8,818 | 8,844 | 6,328,100 | 8,839.2 | 9,053.5 |
| 04/06(月) | 8,823 | 8,873 | 8,777 | 8,849 | 4,549,600 | 8,825.4 | 9,042.7 |
| 04/03(金) | 8,798 | 8,859 | 8,724 | 8,736 | 5,521,500 | 8,835.4 | 9,041.7 |
| 04/02(木) | 9,010 | 9,020 | 8,638 | 8,762 | 9,008,300 | 8,895.8 | 9,035.0 |
| 04/01(水) | 8,884 | 9,075 | 8,860 | 9,005 | 7,542,000 | 8,906.9 | 9,018.5 |
| 03/31(火) | 8,969 | 9,050 | 8,771 | 8,775 | 7,842,400 | 8,867.4 | 8,993.4 |
| 03/30(月) | 9,033 | 9,052 | 8,775 | 8,899 | 8,175,000 | 8,874.7 | 8,979.3 |
| 03/27(金) | 8,955 | 9,131 | 8,939 | 9,038 | 9,073,300 | 8,945.0 | 8,961.4 |
| 03/26(木) | 8,729 | 8,919 | 8,724 | 8,817 | 7,076,900 | 9,046.8 | 8,938.7 |
| 03/25(水) | 8,717 | 8,959 | 8,690 | 8,808 | 11,367,400 | 9,217.3 | 8,915.9 |
| 03/24(火) | 9,318 | 9,335 | 8,665 | 8,811 | 15,118,500 | 9,382.1 | 8,895.1 |
| 03/23(月) | 9,253 | 9,351 | 9,098 | 9,251 | 9,610,200 | 9,601.0 | 8,870.2 |
| 03/19(木) | 9,514 | 9,721 | 9,514 | 9,547 | 10,748,500 | 9,755.6 | 8,839.1 |
| 03/18(水) | 9,614 | 9,739 | 9,448 | 9,670 | 10,920,400 | 9,837.2 | 8,807.6 |
| 03/17(火) | 9,980 | 9,984 | 9,567 | 9,631 | 10,822,600 | 9,851.5 | 8,760.6 |
| 03/16(月) | 10,230 | 10,235 | 9,803 | 9,906 | 16,856,400 | 9,714.2 | 8,706.5 |
| 03/13(金) | 9,808 | 10,225 | 9,774 | 10,024 | 15,872,300 | 9,421.1 | 8,654.8 |
| 03/12(木) | 9,741 | 10,029 | 9,548 | 9,955 | 18,848,400 | 9,119.0 | 8,605.9 |
| 03/11(水) | 9,673 | 9,896 | 9,421 | 9,741 | 32,505,800 | 8,810.5 | 8,603.2 |
| 03/10(火) | 8,685 | 8,973 | 8,637 | 8,945 | 18,400,600 | 8,569.2 | 8,601.9 |
| 03/09(月) | 8,340 | 8,446 | 8,255 | 8,441 | 13,031,300 | 8,464.8 | 8,638.5 |
| 03/06(金) | 8,417 | 8,627 | 8,417 | 8,513 | 7,387,900 | 8,491.5 | 8,690.5 |
| 03/05(木) | 8,616 | 8,653 | 8,382 | 8,412 | 10,366,600 | 8,553.3 | 8,748.8 |
| 03/04(水) | 8,423 | 8,679 | 8,420 | 8,535 | 11,323,900 | 8,584.7 | 8,819.3 |
| 03/03(火) | 8,435 | 8,499 | 8,345 | 8,423 | 8,095,200 | 8,547.8 | 8,886.5 |
| 03/02(月) | 8,557 | 8,628 | 8,407 | 8,574 | 11,648,300 | 8,538.6 | 8,957.6 |
| 02/27(金) | 8,819 | 8,922 | 8,684 | 8,822 | 20,124,000 | 8,508.2 | 9,005.0 |
| 02/26(木) | 8,441 | 8,700 | 8,394 | 8,569 | 10,330,700 | 8,434.2 | 9,051.5 |
| 02/25(水) | 8,329 | 8,381 | 8,250 | 8,350 | 6,796,600 | 8,414.4 | 9,118.5 |
| 02/24(火) | 8,425 | 8,559 | 8,353 | 8,377 | 8,333,200 | 8,393.8 | 9,199.8 |
| 02/20(金) | 8,513 | 8,519 | 8,347 | 8,422 | 6,393,300 | 8,375.8 | 9,277.4 |
| 02/19(木) | 8,563 | 8,610 | 8,374 | 8,452 | 7,414,300 | 8,329.3 | 9,350.5 |
| 02/18(水) | 8,337 | 8,470 | 8,269 | 8,470 | 6,985,500 | 8,333.6 | 9,413.3 |
| 02/17(火) | 8,282 | 8,354 | 8,196 | 8,247 | 6,968,300 | 8,391.3 | 9,464.9 |
| 02/16(月) | 8,337 | 8,586 | 8,287 | 8,287 | 11,125,200 | 8,440.9 | 9,533.8 |
| 02/13(金) | 8,376 | 8,502 | 8,190 | 8,190 | 13,507,500 | 8,439.3 | 9,601.7 |
| 02/12(木) | 8,758 | 8,770 | 8,400 | 8,474 | 17,104,500 | 8,524.1 | 9,680.1 |
| 02/10(火) | 8,680 | 8,881 | 8,621 | 8,758 | 13,772,100 | 8,589.4 | 9,767.0 |
| 02/09(月) | 8,484 | 8,548 | 8,373 | 8,496 | 13,828,100 | 8,815.0 | 9,834.5 |
| 02/06(金) | 8,386 | 8,451 | 8,166 | 8,279 | 21,426,900 | 9,057.6 | - |
| 02/05(木) | 8,681 | 8,752 | 8,538 | 8,613 | 20,690,900 | 9,374.2 | - |
| 02/04(水) | 9,004 | 9,086 | 8,637 | 8,801 | 33,990,500 | 9,599.6 | - |
| 02/03(火) | 9,793 | 9,999 | 9,700 | 9,886 | 9,984,500 | 9,833.4 | - |
| 02/02(月) | 9,612 | 9,787 | 9,585 | 9,709 | 10,491,700 | 9,891.3 | - |
| 01/30(金) | 9,808 | 10,029 | 9,779 | 9,862 | 6,586,700 | 9,992.5 | - |
| 01/29(木) | 9,837 | 9,857 | 9,723 | 9,740 | 7,699,400 | 10,060.2 | - |
| 01/28(水) | 10,004 | 10,009 | 9,872 | 9,970 | 4,542,200 | 10,063.9 | - |
| 01/27(火) | 10,342 | 10,362 | 10,053 | 10,176 | 4,938,600 | 10,066.9 | - |
| 01/26(月) | 10,338 | 10,372 | 10,058 | 10,215 | 6,447,400 | 10,080.6 | - |
| 01/23(金) | 10,200 | 10,441 | 10,004 | 10,200 | 11,170,200 | 10,113.9 | - |
| 01/22(木) | 10,053 | 10,068 | 9,759 | 9,759 | 10,837,100 | 10,137.5 | - |
| 01/21(水) | 10,102 | 10,146 | 9,911 | 9,984 | 5,926,200 | 10,235.6 | - |
| 01/20(火) | 10,387 | 10,387 | 10,215 | 10,244 | 3,809,400 | 10,243.4 | - |
| 01/19(月) | 10,190 | 10,441 | 10,151 | 10,382 | 4,169,500 | 10,146.3 | - |
| 01/16(金) | 10,445 | 10,445 | 10,239 | 10,318 | 5,990,100 | 10,063.9 | - |
| 01/15(木) | 10,259 | 10,455 | 10,230 | 10,249 | 9,129,900 | 9,997.2 | - |
| 01/14(水) | 9,906 | 10,034 | 9,857 | 10,024 | 8,035,600 | 9,977.6 | - |
| 01/13(火) | 9,926 | 9,980 | 9,638 | 9,759 | 15,672,900 | 10,102.2 | - |
| 01/09(金) | 9,813 | 10,083 | 9,799 | 9,970 | 7,163,800 | 10,239.5 | - |
| 01/08(木) | 10,136 | 10,166 | 9,975 | 9,984 | 5,601,800 | - | - |
| 01/07(水) | 10,514 | 10,524 | 10,078 | 10,151 | 8,142,200 | - | - |
| 01/06(火) | 10,436 | 10,656 | 10,347 | 10,647 | 6,142,800 | - | - |
| 01/05(月) | 10,671 | 10,681 | 10,328 | 10,445 | 6,948,100 | - | - |
