?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/12(水) | 1,108 | 1,120 | 1,103 | 1,118 | 2,100 | 1,073.4 | 995.6 |
| 08/10(月) | 1,100 | 1,180 | 1,050 | 1,087 | 16,500 | 1,055.2 | 986.9 |
| 08/07(金) | 1,044 | 1,076 | 1,036 | 1,072 | 2,100 | 1,043.8 | 979.5 |
| 08/06(木) | 1,046 | 1,075 | 1,027 | 1,044 | 7,200 | 1,030.6 | 972.8 |
| 08/05(水) | 1,038 | 1,065 | 1,020 | 1,046 | 3,700 | 1,028.0 | 967.2 |
| 08/04(火) | 1,010 | 1,052 | 1,009 | 1,027 | 2,700 | 1,022.6 | 961.4 |
| 08/03(月) | 1,006 | 1,030 | 1,006 | 1,030 | 700 | 1,027.2 | 956.4 |
| 07/31(金) | 1,014 | 1,050 | 1,006 | 1,006 | 2,500 | 1,030.4 | 951.8 |
| 07/30(木) | 1,022 | 1,050 | 1,016 | 1,031 | 3,400 | 1,038.2 | 948.2 |
| 07/29(水) | 1,054 | 1,054 | 1,002 | 1,019 | 5,400 | 1,036.0 | 943.2 |
| 07/28(火) | 1,050 | 1,050 | 1,031 | 1,050 | 6,700 | 1,030.2 | 938.6 |
| 07/27(月) | 1,050 | 1,050 | 1,016 | 1,046 | 6,900 | 1,016.0 | 932.9 |
| 07/24(金) | 1,040 | 1,045 | 1,030 | 1,045 | 5,300 | 995.4 | 927.1 |
| 07/23(木) | 1,001 | 1,033 | 999 | 1,020 | 7,400 | 973.6 | 921.3 |
| 07/22(水) | 978 | 990 | 977 | 990 | 4,800 | 953.6 | 916.5 |
| 07/21(火) | 943 | 979 | 939 | 979 | 2,400 | 942.2 | 912.8 |
| 07/17(金) | 938 | 943 | 938 | 943 | 4,600 | 931.6 | 909.6 |
| 07/16(木) | 928 | 937 | 926 | 936 | 3,700 | 927.0 | 908.0 |
| 07/15(水) | 933 | 933 | 904 | 920 | 6,800 | 919.8 | 906.6 |
| 07/14(火) | 932 | 933 | 922 | 933 | 1,900 | 915.6 | 905.4 |
| 07/13(月) | 927 | 927 | 918 | 926 | 2,800 | 909.4 | 903.6 |
| 07/10(金) | 904 | 927 | 904 | 920 | 4,600 | 904.6 | 902.2 |
| 07/09(木) | 899 | 902 | 899 | 900 | 400 | 900.8 | 901.0 |
| 07/08(水) | 900 | 902 | 899 | 899 | 3,600 | 901.8 | 900.8 |
| 07/07(火) | 902 | 903 | 902 | 902 | 600 | 903.0 | 900.7 |
| 07/06(月) | 902 | 902 | 901 | 902 | 700 | 902.6 | 900.7 |
| 07/03(金) | 902 | 902 | 901 | 901 | 1,900 | 902.8 | 900.5 |
| 07/02(木) | 913 | 915 | 902 | 905 | 2,500 | 905.6 | 900.4 |
| 07/01(水) | 901 | 905 | 901 | 905 | 800 | 907.4 | 899.4 |
| 06/30(火) | 902 | 903 | 900 | 900 | 800 | 907.6 | 898.0 |
| 06/29(月) | 907 | 909 | 901 | 903 | 800 | 908.6 | 897.2 |
| 06/26(金) | 922 | 928 | 911 | 915 | 1,900 | 909.6 | 896.3 |
| 06/25(木) | 915 | 915 | 900 | 914 | 1,800 | 906.6 | 894.3 |
| 06/24(水) | 916 | 916 | 904 | 906 | 1,300 | 903.8 | 892.2 |
| 06/23(火) | 916 | 916 | 905 | 905 | 1,000 | 902.6 | 890.6 |
| 06/22(月) | 903 | 908 | 901 | 908 | 500 | 901.2 | 888.2 |
| 06/19(金) | 910 | 910 | 900 | 900 | 2,100 | 899.6 | 885.0 |
| 06/18(木) | 900 | 902 | 900 | 900 | 1,000 | 900.0 | 882.9 |
| 06/17(水) | 898 | 900 | 897 | 900 | 700 | 900.0 | 881.4 |
| 06/16(火) | 900 | 907 | 898 | 898 | 2,500 | 898.0 | 881.8 |
| 06/15(月) | 900 | 912 | 900 | 900 | 3,100 | 896.4 | 879.6 |
| 06/12(金) | 905 | 907 | 901 | 902 | 1,100 | 894.4 | 876.5 |
| 06/11(木) | 882 | 900 | 882 | 900 | 1,900 | 892.0 | 873.5 |
| 06/10(水) | 890 | 890 | 890 | 890 | 0 | 891.2 | 871.1 |
| 06/09(火) | 891 | 891 | 890 | 890 | 200 | 892.4 | 868.6 |
| 06/08(月) | 890 | 891 | 868 | 890 | 2,500 | 894.6 | 867.0 |
| 06/05(金) | 893 | 893 | 890 | 890 | 400 | 896.2 | 866.0 |
| 06/04(木) | 896 | 896 | 896 | 896 | 0 | 898.0 | 865.2 |
| 06/03(水) | 892 | 905 | 892 | 896 | 2,200 | 894.8 | 863.2 |
| 06/02(火) | 889 | 910 | 889 | 901 | 2,100 | 889.6 | 861.3 |
| 06/01(月) | 899 | 900 | 888 | 898 | 2,200 | 885.4 | 859.9 |
| 05/29(金) | 872 | 899 | 872 | 899 | 2,900 | 881.8 | 859.2 |
| 05/28(木) | 860 | 880 | 860 | 880 | 1,100 | 875.0 | 858.6 |
| 05/27(水) | 895 | 895 | 867 | 870 | 2,700 | 871.4 | 858.7 |
| 05/26(火) | 887 | 892 | 866 | 880 | 3,300 | 870.2 | 859.2 |
| 05/25(月) | 856 | 890 | 855 | 880 | 3,000 | 863.2 | 859.3 |
| 05/22(金) | 851 | 865 | 843 | 865 | 2,200 | 853.2 | 859.2 |
| 05/21(木) | 864 | 864 | 821 | 862 | 2,400 | 849.4 | 859.9 |
| 05/20(水) | 846 | 867 | 846 | 864 | 2,600 | 849.6 | 861.6 |
| 05/19(火) | 852 | 852 | 845 | 845 | 1,900 | 858.6 | 863.0 |
| 05/18(月) | 837 | 840 | 830 | 830 | 2,800 | 858.2 | 867.0 |
| 05/15(金) | 866 | 867 | 841 | 846 | 4,800 | 857.0 | 871.6 |
| 05/14(木) | 883 | 903 | 850 | 863 | 11,200 | 853.0 | 875.7 |
| 05/13(水) | 856 | 909 | 840 | 909 | 8,100 | 848.4 | 880.2 |
| 05/12(火) | 822 | 847 | 812 | 843 | 4,700 | 832.0 | 882.8 |
| 05/11(月) | 827 | 830 | 820 | 824 | 2,600 | 833.8 | 888.9 |
| 05/08(金) | 843 | 853 | 826 | 826 | 2,300 | 842.0 | 894.9 |
| 05/07(木) | 825 | 849 | 822 | 840 | 5,900 | 850.4 | 901.2 |
| 05/01(金) | 822 | 860 | 821 | 827 | 7,400 | 852.0 | 908.9 |
| 04/30(木) | 863 | 874 | 852 | 852 | 800 | 856.0 | 918.5 |
| 04/28(火) | 853 | 875 | 845 | 865 | 5,700 | 859.0 | 929.7 |
| 04/27(月) | 848 | 873 | 835 | 868 | 9,800 | 862.0 | 938.4 |
| 04/24(金) | 846 | 848 | 833 | 848 | 4,800 | 865.0 | 948.6 |
| 04/23(木) | 872 | 878 | 846 | 847 | 6,000 | 872.2 | 960.1 |
| 04/22(水) | 886 | 886 | 863 | 867 | 2,100 | 879.4 | 975.6 |
| 04/21(火) | 894 | 900 | 873 | 880 | 9,200 | 882.2 | 988.9 |
| 04/20(月) | 876 | 911 | 871 | 883 | 9,400 | 881.8 | 997.7 |
| 04/17(金) | 873 | 884 | 860 | 884 | 2,800 | 881.6 | 1,003.9 |
| 04/16(木) | 877 | 891 | 861 | 883 | 4,000 | 885.6 | 1,011.5 |
| 04/15(水) | 888 | 900 | 874 | 881 | 3,200 | 889.0 | 1,017.1 |
| 04/14(火) | 877 | 900 | 860 | 878 | 8,400 | 901.8 | 1,022.6 |
| 04/13(月) | 904 | 919 | 882 | 882 | 14,800 | 915.2 | 1,027.9 |
| 04/10(金) | 903 | 930 | 903 | 904 | 4,100 | 928.4 | 1,033.0 |
| 04/09(木) | 935 | 941 | 895 | 900 | 14,700 | 943.0 | 1,038.0 |
| 04/08(水) | 960 | 964 | 935 | 945 | 4,900 | 957.4 | 1,041.7 |
| 04/07(火) | 933 | 948 | 933 | 945 | 6,300 | 967.6 | 1,045.6 |
| 04/06(月) | 978 | 988 | 939 | 948 | 11,000 | 973.4 | 1,049.7 |
| 04/03(金) | 972 | 1,005 | 960 | 977 | 14,200 | 980.8 | 1,053.2 |
| 04/02(木) | 996 | 996 | 972 | 972 | 4,700 | 991.6 | 1,056.5 |
| 04/01(水) | 986 | 1,021 | 986 | 996 | 10,100 | 1,010.7 | 1,061.1 |
| 03/31(火) | 985 | 1,018 | 964 | 974 | 7,900 | 1,038.1 | 1,069.0 |
| 03/30(月) | 958 | 1,012 | 954 | 985 | 23,700 | 1,059.8 | 1,077.0 |
| 03/27(金) | 1,088 | 1,147 | 1,012 | 1,031 | 45,000 | 1,087.0 | 1,081.2 |
| 03/26(木) | 1,153 | 1,153 | 1,068 | 1,068 | 9,800 | 1,107.9 | 1,077.6 |
| 03/25(水) | 1,087 | 1,158 | 1,087 | 1,133 | 16,200 | 1,141.5 | 1,072.6 |
| 03/24(火) | 1,121 | 1,139 | 1,082 | 1,082 | 16,500 | 1,154.6 | 1,065.0 |
| 03/23(月) | 1,077 | 1,209 | 1,077 | 1,121 | 23,300 | 1,158.5 | 1,059.7 |
| 03/19(木) | 1,250 | 1,442 | 1,136 | 1,136 | 199,300 | 1,141.7 | 1,052.6 |
| 03/18(水) | 1,186 | 1,265 | 1,160 | 1,236 | 36,000 | 1,129.3 | 1,041.0 |
| 03/17(火) | 1,099 | 1,244 | 1,099 | 1,198 | 83,100 | 1,086.8 | 1,026.0 |
| 03/16(月) | 1,032 | 1,236 | 1,031 | 1,102 | 208,700 | 1,051.2 | 1,013.2 |
| 03/13(金) | 1,070 | 1,074 | 1,037 | 1,037 | 7,400 | 1,032.4 | 1,002.5 |
| 03/12(木) | 1,053 | 1,080 | 1,032 | 1,074 | 9,100 | 1,027.1 | 996.7 |
| 03/11(水) | 1,015 | 1,048 | 1,008 | 1,023 | 3,400 | 1,018.2 | 988.9 |
| 03/10(火) | 1,014 | 1,027 | 1,014 | 1,020 | 2,400 | 1,012.0 | 981.8 |
| 03/09(月) | 990 | 1,036 | 990 | 1,008 | 8,400 | 1,016.4 | 974.4 |
| 03/06(金) | 1,026 | 1,037 | 990 | 1,010 | 6,500 | 1,024.3 | 967.2 |
| 03/05(木) | 1,001 | 1,058 | 1,001 | 1,029 | 4,600 | 1,029.6 | 958.9 |
| 03/04(水) | 1,023 | 1,073 | 989 | 992 | 12,400 | 1,035.6 | 949.6 |
| 03/03(火) | 1,059 | 1,068 | 1,022 | 1,042 | 5,000 | 1,054.5 | 941.4 |
| 03/02(月) | 1,017 | 1,076 | 1,015 | 1,048 | 10,900 | 1,084.8 | 930.8 |
| 02/27(金) | 1,039 | 1,087 | 1,029 | 1,037 | 17,000 | 1,109.9 | 920.1 |
| 02/26(木) | 1,102 | 1,111 | 1,013 | 1,059 | 17,900 | 1,120.6 | 909.9 |
| 02/25(水) | 1,181 | 1,181 | 1,087 | 1,087 | 24,900 | 1,097.2 | 898.7 |
| 02/24(火) | 1,144 | 1,236 | 993 | 1,193 | 51,500 | 1,068.2 | 886.5 |
| 02/20(金) | 1,061 | 1,214 | 1,024 | 1,173 | 60,700 | 1,018.2 | 870.0 |
| 02/19(木) | 942 | 1,090 | 940 | 1,090 | 32,400 | 973.3 | 854.2 |
| 02/18(水) | 940 | 943 | 935 | 942 | 4,800 | 944.0 | 842.0 |
| 02/17(火) | 940 | 943 | 934 | 942 | 2,400 | 924.8 | 835.6 |
| 02/16(月) | 944 | 948 | 924 | 943 | 6,700 | 908.6 | 829.2 |
| 02/13(金) | 945 | 959 | 922 | 949 | 11,700 | 895.6 | 821.6 |
| 02/12(木) | 850 | 959 | 832 | 944 | 37,500 | 872.8 | 813.6 |
| 02/10(火) | 875 | 968 | 846 | 846 | 29,400 | 862.2 | 806.1 |
| 02/09(月) | 863 | 889 | 860 | 861 | 9,100 | 868.5 | 802.9 |
| 02/06(金) | 835 | 879 | 830 | 878 | 10,800 | 865.5 | - |
| 02/05(木) | 876 | 883 | 830 | 835 | 15,500 | 857.2 | - |
| 02/04(水) | 887 | 892 | 870 | 891 | 13,200 | 855.6 | - |
| 02/03(火) | 873 | 895 | 864 | 878 | 19,700 | 838.1 | - |
| 02/02(月) | 837 | 851 | 834 | 846 | 4,500 | 822.0 | - |
| 01/30(金) | 827 | 836 | 818 | 836 | 6,700 | 810.0 | - |
| 01/29(木) | 806 | 831 | 805 | 827 | 9,300 | 798.3 | - |
| 01/28(水) | 798 | 804 | 798 | 803 | 6,000 | 788.8 | - |
| 01/27(火) | 790 | 805 | 776 | 798 | 11,900 | 784.5 | - |
| 01/26(月) | 781 | 787 | 781 | 786 | 5,300 | 781.1 | - |
| 01/23(金) | 776 | 779 | 774 | 778 | 3,600 | 780.3 | - |
| 01/22(木) | 780 | 780 | 778 | 780 | 1,600 | 780.5 | - |
| 01/21(水) | 779 | 781 | 779 | 781 | 2,100 | 780.5 | - |
| 01/20(火) | 786 | 786 | 780 | 781 | 2,000 | 781.1 | - |
| 01/19(月) | 779 | 783 | 776 | 782 | 3,500 | 781.7 | - |
| 01/16(金) | 780 | 783 | 777 | 779 | 1,400 | 781.7 | - |
| 01/15(木) | 784 | 784 | 779 | 780 | 2,500 | 776.6 | - |
| 01/14(水) | 780 | 786 | 776 | 784 | 3,600 | 770.2 | - |
| 01/13(火) | 787 | 791 | 783 | 784 | 4,000 | 764.7 | - |
| 01/09(金) | 753 | 785 | 753 | 782 | 9,800 | 761.3 | - |
| 01/08(木) | 742 | 756 | 742 | 753 | 3,800 | - | - |
| 01/07(水) | 755 | 755 | 743 | 748 | 3,300 | - | - |
| 01/06(火) | 765 | 767 | 751 | 756 | 8,400 | - | - |
| 01/05(月) | 774 | 777 | 761 | 767 | 6,700 | - | - |
