?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 2,024 | 2,058 | 2,015 | 2,025 | 13,800 | 2,045.4 | 1,994.7 |
| 08/13(木) | 2,035 | 2,035 | 1,990 | 2,010 | 16,500 | 2,062.6 | 1,994.3 |
| 08/12(水) | 2,064 | 2,070 | 2,020 | 2,020 | 20,900 | 2,069.2 | 1,985.9 |
| 08/10(月) | 2,092 | 2,117 | 2,073 | 2,077 | 12,800 | 2,068.0 | 1,977.1 |
| 08/07(金) | 2,111 | 2,139 | 2,073 | 2,095 | 18,800 | 2,058.4 | 1,966.0 |
| 08/06(木) | 2,054 | 2,128 | 2,054 | 2,111 | 37,000 | 2,021.6 | 1,953.0 |
| 08/05(水) | 2,030 | 2,067 | 2,014 | 2,043 | 34,700 | 1,989.2 | 1,938.8 |
| 08/04(火) | 2,036 | 2,036 | 1,987 | 2,014 | 35,100 | 1,970.4 | 1,925.5 |
| 08/03(月) | 1,935 | 2,034 | 1,935 | 2,029 | 52,500 | 1,944.4 | 1,914.3 |
| 07/31(金) | 1,942 | 1,942 | 1,901 | 1,911 | 15,700 | 1,928.6 | 1,901.1 |
| 07/30(木) | 1,950 | 1,951 | 1,935 | 1,949 | 5,900 | 1,930.8 | 1,891.2 |
| 07/29(水) | 1,884 | 1,950 | 1,884 | 1,949 | 16,100 | 1,931.0 | 1,880.3 |
| 07/28(火) | 1,956 | 1,956 | 1,883 | 1,884 | 30,200 | 1,928.0 | 1,868.8 |
| 07/27(月) | 1,924 | 1,950 | 1,924 | 1,950 | 9,700 | 1,943.6 | 1,861.2 |
| 07/24(金) | 1,950 | 1,950 | 1,873 | 1,922 | 17,500 | 1,951.6 | 1,849.8 |
| 07/23(木) | 1,932 | 1,956 | 1,924 | 1,950 | 7,600 | 1,967.6 | 1,840.7 |
| 07/22(水) | 1,960 | 1,976 | 1,934 | 1,934 | 16,400 | 1,974.8 | 1,829.9 |
| 07/21(火) | 1,976 | 2,001 | 1,962 | 1,962 | 11,000 | 1,987.8 | 1,818.9 |
| 07/17(金) | 1,983 | 2,020 | 1,968 | 1,990 | 10,300 | 1,993.4 | 1,806.6 |
| 07/16(木) | 1,997 | 2,034 | 1,991 | 2,002 | 10,100 | 2,007.4 | 1,794.4 |
| 07/15(水) | 1,999 | 2,000 | 1,980 | 1,986 | 10,700 | 2,008.2 | 1,780.9 |
| 07/14(火) | 1,997 | 2,036 | 1,976 | 1,999 | 15,000 | 2,013.8 | 1,767.5 |
| 07/13(月) | 2,010 | 2,051 | 1,956 | 1,990 | 27,300 | 1,974.0 | 1,753.4 |
| 07/10(金) | 2,006 | 2,071 | 2,006 | 2,060 | 37,800 | 1,936.0 | 1,739.3 |
| 07/09(木) | 2,014 | 2,038 | 1,960 | 2,006 | 59,700 | 1,884.0 | 1,723.9 |
| 07/08(水) | 1,953 | 2,014 | 1,901 | 2,014 | 197,400 | 1,836.6 | 1,710.0 |
| 07/07(火) | 1,820 | 1,820 | 1,765 | 1,800 | 23,100 | 1,785.4 | 1,696.6 |
| 07/06(月) | 1,800 | 1,800 | 1,751 | 1,800 | 9,800 | 1,767.4 | 1,691.2 |
| 07/03(金) | 1,773 | 1,800 | 1,773 | 1,800 | 2,300 | 1,754.2 | 1,686.8 |
| 07/02(木) | 1,758 | 1,769 | 1,729 | 1,769 | 4,000 | 1,734.0 | 1,683.7 |
| 07/01(水) | 1,729 | 1,764 | 1,716 | 1,758 | 5,400 | 1,713.0 | 1,682.4 |
| 06/30(火) | 1,734 | 1,738 | 1,710 | 1,710 | 3,200 | 1,696.4 | 1,683.1 |
| 06/29(月) | 1,728 | 1,734 | 1,699 | 1,734 | 7,800 | 1,686.8 | 1,686.0 |
| 06/26(金) | 1,664 | 1,699 | 1,664 | 1,699 | 8,000 | 1,678.8 | 1,687.3 |
| 06/25(木) | 1,675 | 1,680 | 1,650 | 1,664 | 15,600 | 1,671.8 | 1,690.6 |
| 06/24(水) | 1,662 | 1,683 | 1,645 | 1,675 | 6,700 | 1,678.0 | 1,695.4 |
| 06/23(火) | 1,705 | 1,706 | 1,650 | 1,662 | 6,000 | 1,679.0 | 1,700.0 |
| 06/22(月) | 1,677 | 1,699 | 1,669 | 1,694 | 7,900 | 1,678.4 | 1,705.2 |
| 06/19(金) | 1,700 | 1,705 | 1,661 | 1,664 | 5,700 | 1,670.8 | 1,709.5 |
| 06/18(木) | 1,690 | 1,695 | 1,680 | 1,695 | 2,300 | 1,675.0 | 1,715.1 |
| 06/17(水) | 1,659 | 1,680 | 1,650 | 1,680 | 5,100 | 1,668.8 | 1,719.2 |
| 06/16(火) | 1,657 | 1,672 | 1,640 | 1,659 | 4,700 | 1,663.0 | 1,724.5 |
| 06/15(月) | 1,695 | 1,695 | 1,652 | 1,656 | 8,800 | 1,660.2 | 1,730.4 |
| 06/12(金) | 1,666 | 1,688 | 1,666 | 1,685 | 3,600 | 1,656.8 | 1,736.1 |
| 06/11(木) | 1,636 | 1,667 | 1,632 | 1,664 | 9,700 | 1,654.6 | 1,739.7 |
| 06/10(水) | 1,645 | 1,665 | 1,637 | 1,651 | 8,400 | 1,653.6 | 1,745.0 |
| 06/09(火) | 1,639 | 1,673 | 1,632 | 1,645 | 14,200 | 1,659.0 | 1,750.4 |
| 06/08(月) | 1,667 | 1,667 | 1,620 | 1,639 | 15,700 | 1,663.0 | 1,756.2 |
| 06/05(金) | 1,699 | 1,699 | 1,668 | 1,674 | 12,100 | 1,673.2 | 1,762.7 |
| 06/04(木) | 1,665 | 1,673 | 1,659 | 1,659 | 5,900 | 1,683.2 | 1,766.5 |
| 06/03(水) | 1,665 | 1,699 | 1,665 | 1,678 | 11,100 | 1,698.4 | 1,771.3 |
| 06/02(火) | 1,683 | 1,683 | 1,650 | 1,665 | 21,800 | 1,718.2 | 1,775.6 |
| 06/01(月) | 1,725 | 1,726 | 1,690 | 1,690 | 13,800 | 1,741.4 | 1,780.0 |
| 05/29(金) | 1,730 | 1,739 | 1,715 | 1,724 | 11,400 | 1,757.0 | 1,784.1 |
| 05/28(木) | 1,737 | 1,771 | 1,728 | 1,735 | 21,000 | 1,768.2 | 1,787.0 |
| 05/27(水) | 1,801 | 1,801 | 1,777 | 1,777 | 13,400 | 1,778.2 | 1,789.7 |
| 05/26(火) | 1,776 | 1,781 | 1,768 | 1,781 | 12,400 | 1,780.9 | 1,792.4 |
| 05/25(月) | 1,794 | 1,794 | 1,767 | 1,768 | 16,700 | 1,783.1 | 1,794.8 |
| 05/22(金) | 1,795 | 1,797 | 1,780 | 1,780 | 14,000 | 1,789.7 | 1,797.7 |
| 05/21(木) | 1,797 | 1,800 | 1,775 | 1,785 | 18,900 | 1,794.4 | 1,798.6 |
| 05/20(水) | 1,794 | 1,794 | 1,780 | 1,791 | 5,400 | 1,797.1 | 1,799.9 |
| 05/19(火) | 1,806 | 1,806 | 1,778 | 1,792 | 11,700 | 1,801.6 | 1,800.7 |
| 05/18(月) | 1,831 | 1,831 | 1,793 | 1,801 | 14,300 | 1,804.5 | 1,801.6 |
| 05/15(金) | 1,806 | 1,810 | 1,799 | 1,803 | 6,700 | 1,803.6 | 1,801.8 |
| 05/14(木) | 1,816 | 1,816 | 1,798 | 1,798 | 9,400 | 1,797.9 | 1,801.6 |
| 05/13(水) | 1,806 | 1,843 | 1,806 | 1,813 | 17,300 | 1,797.9 | 1,801.8 |
| 05/12(火) | 1,797 | 1,817 | 1,797 | 1,806 | 8,000 | 1,792.4 | 1,801.3 |
| 05/11(月) | 1,796 | 1,817 | 1,790 | 1,797 | 15,200 | 1,788.9 | 1,802.2 |
| 05/08(金) | 1,793 | 1,794 | 1,760 | 1,775 | 12,600 | 1,789.9 | 1,804.1 |
| 05/07(木) | 1,786 | 1,819 | 1,783 | 1,798 | 34,100 | 1,788.7 | 1,803.8 |
| 05/01(金) | 1,788 | 1,804 | 1,777 | 1,786 | 5,000 | 1,785.0 | 1,802.5 |
| 04/30(木) | 1,786 | 1,797 | 1,786 | 1,789 | 3,500 | 1,785.0 | 1,801.6 |
| 04/28(火) | 1,769 | 1,818 | 1,769 | 1,801 | 9,100 | 1,781.9 | 1,800.4 |
| 04/27(月) | 1,780 | 1,780 | 1,759 | 1,769 | 9,900 | 1,780.3 | 1,797.0 |
| 04/24(金) | 1,790 | 1,790 | 1,757 | 1,780 | 5,200 | 1,785.8 | 1,796.0 |
| 04/23(木) | 1,797 | 1,797 | 1,749 | 1,786 | 10,700 | 1,790.5 | 1,794.9 |
| 04/22(水) | 1,797 | 1,797 | 1,773 | 1,773 | 7,500 | 1,801.8 | 1,794.0 |
| 04/21(火) | 1,797 | 1,801 | 1,789 | 1,794 | 5,100 | 1,815.5 | 1,793.4 |
| 04/20(月) | 1,794 | 1,802 | 1,788 | 1,797 | 13,600 | 1,824.8 | 1,792.0 |
| 04/17(金) | 1,817 | 1,818 | 1,798 | 1,803 | 20,100 | 1,826.2 | 1,790.6 |
| 04/16(木) | 1,822 | 1,855 | 1,822 | 1,842 | 13,900 | 1,828.8 | 1,788.8 |
| 04/15(水) | 1,880 | 1,890 | 1,840 | 1,841 | 51,500 | 1,822.5 | 1,785.5 |
| 04/14(火) | 1,788 | 1,840 | 1,788 | 1,840 | 30,400 | 1,817.4 | 1,782.6 |
| 04/13(月) | 1,783 | 1,803 | 1,783 | 1,803 | 8,000 | 1,810.6 | 1,778.6 |
| 04/10(金) | 1,813 | 1,816 | 1,810 | 1,816 | 6,800 | 1,809.4 | 1,776.7 |
| 04/09(木) | 1,810 | 1,816 | 1,810 | 1,811 | 2,300 | 1,806.9 | 1,774.7 |
| 04/08(水) | 1,806 | 1,819 | 1,804 | 1,816 | 11,300 | 1,804.7 | 1,771.8 |
| 04/07(火) | 1,794 | 1,806 | 1,792 | 1,806 | 4,000 | 1,807.5 | 1,769.5 |
| 04/06(月) | 1,798 | 1,804 | 1,794 | 1,798 | 5,800 | 1,814.7 | 1,767.9 |
| 04/03(金) | 1,802 | 1,816 | 1,800 | 1,803 | 6,000 | 1,808.6 | 1,767.9 |
| 04/02(木) | 1,831 | 1,833 | 1,794 | 1,800 | 15,700 | 1,801.4 | 1,767.7 |
| 04/01(水) | 1,867 | 1,901 | 1,797 | 1,830 | 37,400 | 1,794.0 | 1,767.0 |
| 03/31(火) | 1,741 | 1,844 | 1,739 | 1,842 | 15,500 | 1,779.9 | 1,764.9 |
| 03/30(月) | 1,729 | 1,767 | 1,728 | 1,767 | 4,800 | 1,754.4 | 1,763.0 |
| 03/27(金) | 1,762 | 1,767 | 1,749 | 1,767 | 4,500 | 1,750.1 | 1,764.4 |
| 03/26(木) | 1,759 | 1,765 | 1,759 | 1,763 | 4,900 | 1,747.1 | 1,765.4 |
| 03/25(水) | 1,750 | 1,759 | 1,742 | 1,759 | 4,400 | 1,746.9 | 1,765.8 |
| 03/24(火) | 1,764 | 1,764 | 1,712 | 1,715 | 44,300 | 1,746.9 | 1,766.5 |
| 03/23(月) | 1,745 | 1,746 | 1,712 | 1,746 | 4,300 | 1,755.5 | 1,769.5 |
| 03/19(木) | 1,757 | 1,759 | 1,753 | 1,753 | 2,500 | 1,758.6 | 1,771.3 |
| 03/18(水) | 1,767 | 1,767 | 1,762 | 1,762 | 2,500 | 1,759.6 | 1,771.0 |
| 03/17(火) | 1,758 | 1,767 | 1,757 | 1,759 | 3,400 | 1,759.4 | 1,770.6 |
| 03/16(月) | 1,761 | 1,762 | 1,757 | 1,757 | 2,300 | 1,761.2 | 1,771.9 |
| 03/13(金) | 1,757 | 1,765 | 1,751 | 1,761 | 2,100 | 1,758.1 | 1,772.4 |
| 03/12(木) | 1,760 | 1,767 | 1,757 | 1,757 | 1,300 | 1,756.5 | 1,772.9 |
| 03/11(水) | 1,768 | 1,768 | 1,761 | 1,761 | 2,000 | 1,758.5 | 1,773.2 |
| 03/10(火) | 1,751 | 1,768 | 1,751 | 1,768 | 3,000 | 1,753.8 | 1,773.2 |
| 03/09(月) | 1,735 | 1,742 | 1,723 | 1,742 | 3,300 | 1,751.8 | 1,771.3 |
| 03/06(金) | 1,747 | 1,757 | 1,747 | 1,754 | 1,100 | 1,757.1 | 1,771.9 |
| 03/05(木) | 1,739 | 1,768 | 1,739 | 1,767 | 2,100 | 1,765.7 | 1,772.0 |
| 03/04(水) | 1,744 | 1,756 | 1,738 | 1,738 | 4,500 | 1,772.1 | 1,772.0 |
| 03/03(火) | 1,761 | 1,768 | 1,756 | 1,758 | 2,100 | 1,780.7 | 1,773.9 |
| 03/02(月) | 1,791 | 1,791 | 1,756 | 1,768 | 2,200 | 1,784.4 | 1,775.2 |
| 02/27(金) | 1,806 | 1,806 | 1,797 | 1,797 | 12,700 | 1,789.9 | 1,775.7 |
| 02/26(木) | 1,781 | 1,799 | 1,781 | 1,799 | 8,300 | 1,791.3 | 1,775.4 |
| 02/25(水) | 1,787 | 1,797 | 1,710 | 1,781 | 6,800 | 1,789.5 | 1,775.6 |
| 02/24(火) | 1,797 | 1,804 | 1,777 | 1,777 | 5,500 | 1,787.9 | 1,776.6 |
| 02/20(金) | 1,803 | 1,803 | 1,793 | 1,796 | 2,500 | 1,788.3 | 1,777.7 |
| 02/19(木) | 1,799 | 1,803 | 1,798 | 1,803 | 5,300 | 1,786.8 | 1,777.8 |
| 02/18(水) | 1,769 | 1,801 | 1,769 | 1,791 | 10,000 | 1,784.4 | 1,777.4 |
| 02/17(火) | 1,787 | 1,788 | 1,773 | 1,773 | 5,300 | 1,775.1 | 1,777.5 |
| 02/16(月) | 1,796 | 1,796 | 1,760 | 1,779 | 3,600 | 1,771.0 | 1,778.1 |
| 02/13(金) | 1,792 | 1,795 | 1,783 | 1,788 | 3,300 | 1,773.9 | 1,778.8 |
| 02/12(木) | 1,783 | 1,792 | 1,752 | 1,792 | 5,100 | 1,770.2 | 1,779.7 |
| 02/10(火) | 1,749 | 1,758 | 1,739 | 1,744 | 3,300 | 1,766.7 | 1,779.7 |
| 02/09(月) | 1,804 | 1,804 | 1,739 | 1,753 | 7,000 | 1,770.8 | 1,781.1 |
| 02/06(金) | 1,803 | 1,804 | 1,777 | 1,794 | 6,400 | 1,772.5 | - |
| 02/05(木) | 1,774 | 1,787 | 1,764 | 1,769 | 2,000 | 1,758.3 | - |
| 02/04(水) | 1,786 | 1,801 | 1,772 | 1,774 | 6,300 | 1,755.7 | - |
| 02/03(火) | 1,768 | 1,769 | 1,746 | 1,764 | 1,400 | 1,752.0 | - |
| 02/02(月) | 1,726 | 1,762 | 1,726 | 1,761 | 1,800 | 1,752.8 | - |
| 01/30(金) | 1,739 | 1,756 | 1,710 | 1,722 | 5,000 | 1,757.5 | - |
| 01/29(木) | 1,756 | 1,757 | 1,755 | 1,757 | 1,200 | 1,771.1 | - |
| 01/28(水) | 1,768 | 1,771 | 1,756 | 1,756 | 3,100 | 1,776.0 | - |
| 01/27(火) | 1,767 | 1,779 | 1,767 | 1,768 | 4,200 | 1,782.9 | - |
| 01/26(月) | 1,791 | 1,791 | 1,785 | 1,785 | 5,800 | 1,790.1 | - |
| 01/23(金) | 1,798 | 1,799 | 1,782 | 1,791 | 2,400 | 1,794.0 | - |
| 01/22(木) | 1,762 | 1,793 | 1,762 | 1,781 | 7,700 | 1,796.7 | - |
| 01/21(水) | 1,779 | 1,798 | 1,779 | 1,790 | 2,100 | 1,800.4 | - |
| 01/20(火) | 1,804 | 1,804 | 1,796 | 1,804 | 3,200 | 1,801.0 | - |
| 01/19(月) | 1,804 | 1,804 | 1,787 | 1,804 | 3,200 | 1,798.7 | - |
| 01/16(金) | 1,803 | 1,805 | 1,771 | 1,804 | 9,800 | 1,795.8 | - |
| 01/15(木) | 1,791 | 1,802 | 1,791 | 1,799 | 1,700 | 1,794.2 | - |
| 01/14(水) | 1,801 | 1,801 | 1,792 | 1,793 | 3,600 | 1,796.3 | - |
| 01/13(火) | 1,801 | 1,806 | 1,793 | 1,793 | 5,400 | 1,795.8 | - |
| 01/09(金) | 1,781 | 1,799 | 1,781 | 1,790 | 2,300 | 1,793.2 | - |
| 01/08(木) | 1,810 | 1,811 | 1,797 | 1,797 | 3,600 | - | - |
| 01/07(水) | 1,787 | 1,810 | 1,768 | 1,810 | 3,300 | - | - |
| 01/06(火) | 1,790 | 1,805 | 1,779 | 1,790 | 2,900 | - | - |
| 01/05(月) | 1,816 | 1,816 | 1,779 | 1,780 | 7,400 | - | - |
