?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 12,800 | 12,800 | 12,100 | 12,300 | 641,800 | - | - |
| 08/12(水) | 12,300 | 12,950 | 12,080 | 12,760 | 797,300 | 12,568.0 | 12,006.4 |
| 08/10(月) | 12,210 | 12,720 | 11,950 | 12,130 | 771,900 | 12,888.0 | 11,886.0 |
| 08/07(金) | 12,910 | 13,290 | 11,620 | 12,070 | 927,000 | 12,862.0 | 11,737.2 |
| 08/06(木) | 12,670 | 13,950 | 12,670 | 12,910 | 1,087,700 | 12,556.0 | 11,578.8 |
| 08/05(水) | 13,800 | 14,300 | 12,850 | 12,970 | 1,491,200 | 12,028.0 | 11,374.8 |
| 08/04(火) | 12,240 | 14,390 | 12,230 | 14,360 | 2,114,600 | 11,462.0 | 11,164.0 |
| 08/03(月) | 10,240 | 12,000 | 10,090 | 12,000 | 781,700 | 10,666.0 | 10,902.8 |
| 07/31(金) | 10,550 | 11,040 | 9,820 | 10,540 | 1,202,700 | 10,850.0 | 10,728.8 |
| 07/30(木) | 10,010 | 10,540 | 9,780 | 10,270 | 469,300 | 11,280.0 | 10,627.2 |
| 07/29(水) | 10,080 | 10,750 | 9,610 | 10,140 | 947,500 | 11,980.0 | 10,537.2 |
| 07/28(火) | 12,650 | 13,170 | 10,350 | 10,380 | 1,351,000 | 13,062.0 | 10,451.2 |
| 07/27(月) | 12,250 | 13,400 | 11,830 | 12,920 | 897,800 | 14,060.0 | 10,412.8 |
| 07/24(金) | 12,680 | 13,740 | 11,700 | 12,690 | 1,593,100 | 14,230.0 | 10,212.8 |
| 07/23(木) | 14,750 | 15,420 | 13,770 | 13,770 | 1,834,800 | 14,116.0 | 10,041.6 |
| 07/22(水) | 16,150 | 16,560 | 15,400 | 15,550 | 2,125,600 | 13,982.0 | 9,811.6 |
| 07/21(火) | 14,500 | 16,100 | 14,190 | 15,370 | 3,579,000 | 13,012.0 | 9,539.6 |
| 07/17(金) | 12,420 | 13,830 | 12,170 | 13,770 | 4,024,700 | 12,218.0 | 9,214.8 |
| 07/16(木) | 13,000 | 14,550 | 11,570 | 12,120 | 4,323,100 | 11,636.0 | 8,988.0 |
| 07/15(水) | 10,750 | 13,500 | 10,690 | 13,100 | 3,747,900 | 11,112.0 | 8,846.0 |
| 07/14(火) | 11,000 | 11,550 | 10,480 | 10,700 | 976,100 | 10,242.0 | 8,681.6 |
| 07/13(月) | 11,760 | 12,210 | 10,520 | 11,400 | 1,809,100 | 9,928.0 | 8,613.2 |
| 07/10(金) | 9,500 | 10,870 | 9,240 | 10,860 | 1,877,800 | 9,598.0 | 8,487.6 |
| 07/09(木) | 9,200 | 9,650 | 8,610 | 9,500 | 1,308,400 | 9,108.0 | 8,380.8 |
| 07/08(水) | 9,090 | 9,150 | 8,700 | 8,750 | 308,200 | 8,830.0 | 8,322.8 |
| 07/07(火) | 9,600 | 10,030 | 8,990 | 9,130 | 874,100 | 8,642.0 | 8,316.4 |
| 07/06(月) | 8,860 | 9,890 | 8,820 | 9,750 | 1,155,200 | 8,356.0 | 8,292.8 |
| 07/03(金) | 8,160 | 8,450 | 7,870 | 8,410 | 420,400 | 7,972.0 | 8,267.2 |
| 07/02(木) | 7,910 | 8,200 | 7,710 | 8,110 | 299,900 | 7,820.0 | 8,318.4 |
| 07/01(水) | 7,770 | 7,980 | 7,640 | 7,810 | 169,900 | 7,798.0 | 8,394.4 |
| 06/30(火) | 7,750 | 7,890 | 7,580 | 7,700 | 182,600 | 7,840.0 | 8,450.4 |
| 06/29(月) | 7,800 | 7,970 | 7,650 | 7,830 | 197,000 | 7,898.0 | 8,538.4 |
| 06/26(金) | 7,890 | 7,990 | 7,570 | 7,650 | 258,300 | 8,216.0 | 8,660.0 |
| 06/25(木) | 8,170 | 8,200 | 7,860 | 8,000 | 262,700 | 8,270.0 | 8,806.8 |
| 06/24(水) | 8,000 | 8,300 | 7,920 | 8,020 | 437,200 | 8,352.0 | 8,923.2 |
| 06/23(火) | 8,820 | 8,820 | 7,920 | 7,990 | 1,138,100 | 8,352.0 | 9,046.4 |
| 06/22(月) | 7,880 | 9,420 | 7,830 | 9,420 | 1,121,300 | 8,504.0 | 9,229.2 |
| 06/19(金) | 8,450 | 8,450 | 7,820 | 7,920 | 455,000 | 8,070.0 | 9,362.4 |
| 06/18(木) | 7,980 | 8,570 | 7,840 | 8,410 | 906,800 | 8,106.0 | 9,533.2 |
| 06/17(水) | 9,550 | 10,120 | 7,940 | 8,020 | 2,099,300 | 8,138.0 | 9,626.4 |
| 06/16(火) | 8,750 | 8,750 | 8,350 | 8,750 | 689,500 | 8,332.0 | 9,764.4 |
| 06/15(月) | 7,800 | 7,950 | 7,050 | 7,250 | 810,300 | 8,380.0 | 9,910.4 |
| 06/12(金) | 8,720 | 8,820 | 8,100 | 8,100 | 559,500 | 8,582.0 | 10,276.4 |
| 06/11(木) | 8,540 | 8,880 | 8,080 | 8,570 | 630,800 | 8,600.0 | 10,488.4 |
| 06/10(水) | 8,900 | 9,710 | 8,520 | 8,990 | 1,250,900 | 8,496.0 | 10,659.6 |
| 06/09(火) | 8,500 | 9,380 | 8,010 | 8,990 | 1,374,300 | 8,416.0 | 10,730.8 |
| 06/08(月) | 8,340 | 9,150 | 7,930 | 8,260 | 1,781,800 | 8,326.0 | 10,742.0 |
| 06/05(金) | 7,900 | 8,800 | 7,890 | 8,190 | 430,500 | 8,496.0 | 10,722.4 |
| 06/04(木) | 8,440 | 8,600 | 7,820 | 8,050 | 418,800 | 8,796.0 | 10,692.8 |
| 06/03(水) | 8,410 | 8,800 | 8,230 | 8,590 | 391,800 | 9,188.0 | 10,684.4 |
| 06/02(火) | 8,850 | 9,100 | 8,350 | 8,540 | 423,300 | 9,312.0 | 10,671.2 |
| 06/01(月) | 9,990 | 10,540 | 8,900 | 9,110 | 638,900 | 9,584.0 | 10,618.4 |
| 05/29(金) | 10,580 | 10,750 | 9,690 | 9,690 | 633,600 | 9,936.0 | 10,502.8 |
| 05/28(木) | 8,900 | 10,600 | 8,900 | 10,010 | 1,051,000 | 10,262.0 | 10,377.2 |
| 05/27(水) | 9,700 | 9,780 | 8,660 | 9,210 | 956,500 | 10,442.0 | 10,236.0 |
| 05/26(火) | 10,940 | 11,800 | 9,800 | 9,900 | 797,300 | 10,820.0 | 10,135.6 |
| 05/25(月) | 11,300 | 11,300 | 10,440 | 10,870 | 643,500 | 11,352.0 | 9,979.6 |
| 05/22(金) | 10,700 | 11,480 | 10,550 | 11,320 | 521,900 | 11,728.0 | 9,771.2 |
| 05/21(木) | 11,510 | 11,580 | 10,270 | 10,910 | 720,600 | 11,902.0 | 9,544.8 |
| 05/20(水) | 12,000 | 12,560 | 11,030 | 11,100 | 750,600 | 11,868.0 | 9,306.8 |
| 05/19(火) | 13,250 | 14,410 | 12,350 | 12,560 | 1,680,900 | 11,942.0 | 9,040.6 |
| 05/18(月) | 12,700 | 12,900 | 11,220 | 12,750 | 1,220,200 | 11,910.0 | 8,708.2 |
| 05/15(金) | 11,000 | 12,930 | 10,930 | 12,190 | 2,123,900 | 12,640.0 | 8,366.8 |
| 05/14(木) | 12,240 | 13,200 | 10,500 | 10,740 | 1,887,300 | 12,882.0 | 8,067.6 |
| 05/13(水) | 10,000 | 12,270 | 9,420 | 11,470 | 4,134,500 | 13,304.0 | 7,817.6 |
| 05/12(火) | 19,600 | 19,610 | 12,400 | 12,400 | 1,320,900 | 13,164.0 | 7,550.6 |
| 05/11(月) | 15,230 | 16,400 | 15,060 | 16,400 | 1,134,000 | 12,538.0 | 7,234.4 |
| 05/08(金) | 12,020 | 14,530 | 12,020 | 13,400 | 2,416,200 | 10,812.0 | 6,730.2 |
| 05/07(木) | 12,570 | 13,660 | 11,100 | 12,850 | 2,877,500 | 9,622.0 | 6,347.2 |
| 05/01(金) | 10,000 | 10,770 | 9,960 | 10,770 | 1,631,300 | 8,620.0 | 5,997.2 |
| 04/30(木) | 8,220 | 9,270 | 8,000 | 9,270 | 2,508,400 | 8,118.0 | 5,726.4 |
| 04/28(火) | 7,380 | 7,920 | 7,030 | 7,770 | 927,900 | 7,708.0 | 5,519.4 |
| 04/27(月) | 7,990 | 8,050 | 7,230 | 7,450 | 846,600 | 7,398.0 | 5,344.4 |
| 04/24(金) | 8,410 | 8,480 | 7,780 | 7,840 | 1,400,400 | 7,218.0 | 5,162.0 |
| 04/23(木) | 7,820 | 8,640 | 7,170 | 8,260 | 2,371,600 | 6,946.0 | 4,966.0 |
| 04/22(水) | 7,000 | 7,220 | 6,830 | 7,220 | 1,257,400 | 6,634.0 | 4,755.0 |
| 04/21(火) | 6,650 | 6,790 | 6,100 | 6,220 | 662,900 | 6,390.0 | 4,591.2 |
| 04/20(月) | 6,570 | 6,900 | 6,390 | 6,550 | 744,800 | 6,278.0 | 4,447.4 |
| 04/17(金) | 6,500 | 6,950 | 6,320 | 6,480 | 904,700 | 6,100.0 | 4,292.9 |
| 04/16(木) | 6,500 | 7,000 | 6,230 | 6,700 | 1,875,500 | 5,796.0 | 4,139.3 |
| 04/15(水) | 5,790 | 6,020 | 5,510 | 6,000 | 849,100 | 5,345.0 | 3,979.8 |
| 04/14(火) | 6,000 | 6,190 | 5,460 | 5,660 | 1,877,000 | 4,995.0 | 3,844.2 |
| 04/13(月) | 5,330 | 5,660 | 5,310 | 5,660 | 749,300 | 4,706.0 | 3,715.8 |
| 04/10(金) | 4,475 | 4,965 | 4,370 | 4,960 | 1,106,800 | 4,516.0 | 3,591.6 |
| 04/09(木) | 4,260 | 4,625 | 4,125 | 4,445 | 899,500 | 4,422.0 | 3,488.6 |
| 04/08(水) | 4,290 | 4,350 | 4,030 | 4,250 | 535,500 | 4,492.0 | 3,403.0 |
| 04/07(火) | 4,640 | 4,690 | 4,200 | 4,215 | 690,300 | 4,541.0 | 3,330.6 |
| 04/06(月) | 4,430 | 4,930 | 4,420 | 4,710 | 1,371,100 | 4,457.0 | 3,271.7 |
| 04/03(金) | 5,000 | 5,070 | 4,430 | 4,490 | 1,072,700 | 4,280.0 | 3,185.7 |
| 04/02(木) | 5,030 | 5,200 | 4,630 | 4,795 | 3,536,300 | 4,202.0 | 3,102.4 |
| 04/01(水) | 4,495 | 4,495 | 4,495 | 4,495 | 47,800 | 4,043.0 | 3,002.6 |
| 03/31(火) | 3,830 | 3,830 | 3,610 | 3,795 | 411,900 | 3,963.0 | 2,914.9 |
| 03/30(月) | 4,030 | 4,225 | 3,720 | 3,825 | 816,300 | 3,883.0 | 2,860.1 |
| 03/27(金) | 3,960 | 4,290 | 3,715 | 4,100 | 1,522,800 | 3,696.2 | 2,804.8 |
| 03/26(木) | 4,165 | 4,340 | 3,830 | 4,000 | 1,714,300 | 3,464.2 | 2,743.0 |
| 03/25(水) | 3,735 | 4,095 | 3,510 | 4,095 | 2,229,400 | 3,261.2 | 2,684.1 |
| 03/24(火) | 3,395 | 3,395 | 3,395 | 3,395 | 61,800 | 3,067.2 | 2,628.6 |
| 03/23(月) | 2,840 | 2,938 | 2,763 | 2,891 | 169,800 | 2,913.0 | 2,598.3 |
| 03/19(木) | 3,150 | 3,335 | 2,910 | 2,940 | 891,400 | 2,872.4 | 2,591.8 |
| 03/18(水) | 2,980 | 3,050 | 2,843 | 2,985 | 545,300 | 2,812.4 | 2,586.0 |
| 03/17(火) | 2,921 | 3,125 | 2,858 | 3,125 | 386,000 | 2,758.0 | 2,578.7 |
| 03/16(月) | 2,638 | 2,678 | 2,575 | 2,624 | 162,400 | 2,655.0 | 2,563.6 |
| 03/13(金) | 2,590 | 2,812 | 2,590 | 2,688 | 194,300 | 2,620.2 | 2,567.2 |
| 03/12(木) | 2,650 | 2,676 | 2,597 | 2,640 | 71,900 | 2,593.4 | 2,566.3 |
| 03/11(水) | 2,610 | 2,713 | 2,588 | 2,713 | 125,300 | 2,542.4 | 2,568.9 |
| 03/10(火) | 2,501 | 2,624 | 2,499 | 2,610 | 118,000 | 2,460.8 | 2,567.7 |
| 03/09(月) | 2,454 | 2,467 | 2,357 | 2,450 | 136,000 | 2,427.0 | 2,570.3 |
| 03/06(金) | 2,434 | 2,580 | 2,434 | 2,554 | 117,900 | 2,485.2 | 2,579.8 |
| 03/05(木) | 2,397 | 2,489 | 2,380 | 2,385 | 85,900 | 2,486.4 | 2,585.0 |
| 03/04(水) | 2,421 | 2,502 | 2,305 | 2,305 | 133,900 | 2,491.0 | 2,601.5 |
| 03/03(火) | 2,741 | 2,741 | 2,429 | 2,441 | 224,800 | 2,490.0 | 2,615.4 |
| 03/02(月) | 2,537 | 2,774 | 2,510 | 2,741 | 310,900 | 2,462.4 | 2,624.3 |
| 02/27(金) | 2,407 | 2,561 | 2,407 | 2,560 | 141,900 | 2,399.0 | 2,622.6 |
| 02/26(木) | 2,334 | 2,408 | 2,334 | 2,408 | 67,000 | 2,375.6 | 2,621.4 |
| 02/25(水) | 2,303 | 2,346 | 2,284 | 2,300 | 89,700 | 2,405.0 | 2,630.6 |
| 02/24(火) | 2,424 | 2,439 | 2,303 | 2,303 | 96,400 | 2,450.4 | 2,644.7 |
| 02/20(金) | 2,492 | 2,502 | 2,392 | 2,424 | 73,300 | 2,531.4 | 2,659.1 |
| 02/19(木) | 2,545 | 2,582 | 2,422 | 2,443 | 104,000 | 2,574.2 | 2,675.0 |
| 02/18(水) | 2,527 | 2,631 | 2,481 | 2,555 | 107,800 | 2,631.4 | 2,688.4 |
| 02/17(火) | 2,710 | 2,710 | 2,523 | 2,527 | 117,800 | 2,679.2 | 2,700.6 |
| 02/16(月) | 2,617 | 2,757 | 2,606 | 2,708 | 113,700 | 2,734.2 | 2,719.5 |
| 02/13(金) | 2,699 | 2,758 | 2,622 | 2,638 | 96,700 | 2,742.0 | 2,736.8 |
| 02/12(木) | 2,767 | 2,796 | 2,653 | 2,729 | 199,100 | 2,757.2 | 2,736.8 |
| 02/10(火) | 2,809 | 2,925 | 2,750 | 2,794 | 218,600 | 2,744.8 | 2,713.1 |
| 02/09(月) | 2,800 | 2,810 | 2,707 | 2,802 | 191,000 | 2,727.0 | 2,685.9 |
| 02/06(金) | 2,655 | 2,777 | 2,585 | 2,747 | 148,600 | 2,703.2 | - |
| 02/05(木) | 2,626 | 2,720 | 2,616 | 2,714 | 84,200 | 2,688.8 | - |
| 02/04(水) | 2,668 | 2,685 | 2,580 | 2,667 | 107,600 | 2,683.2 | - |
| 02/03(火) | 2,684 | 2,723 | 2,650 | 2,705 | 94,200 | 2,686.8 | - |
| 02/02(月) | 2,678 | 2,752 | 2,650 | 2,683 | 90,500 | 2,705.2 | - |
| 01/30(金) | 2,636 | 2,721 | 2,608 | 2,675 | 84,500 | 2,699.2 | - |
| 01/29(木) | 2,680 | 2,773 | 2,607 | 2,686 | 86,100 | 2,696.8 | - |
| 01/28(水) | 2,780 | 2,780 | 2,673 | 2,685 | 88,800 | 2,699.6 | - |
| 01/27(火) | 2,653 | 2,810 | 2,588 | 2,797 | 156,300 | 2,668.6 | - |
| 01/26(月) | 2,630 | 2,742 | 2,570 | 2,653 | 122,400 | 2,636.4 | - |
| 01/23(金) | 2,650 | 2,730 | 2,592 | 2,663 | 140,700 | 2,636.4 | - |
| 01/22(木) | 2,580 | 2,766 | 2,570 | 2,700 | 177,900 | 2,636.4 | - |
| 01/21(水) | 2,600 | 2,601 | 2,515 | 2,530 | 117,000 | 2,661.0 | - |
| 01/20(火) | 2,730 | 2,741 | 2,636 | 2,636 | 141,300 | 2,710.2 | - |
| 01/19(月) | 2,655 | 2,742 | 2,624 | 2,653 | 160,900 | 2,755.2 | - |
| 01/16(金) | 2,817 | 2,830 | 2,628 | 2,663 | 349,800 | 2,824.6 | - |
| 01/15(木) | 2,726 | 2,999 | 2,695 | 2,823 | 639,400 | 2,920.0 | - |
| 01/14(水) | 2,828 | 3,000 | 2,713 | 2,776 | 426,600 | 2,882.8 | - |
| 01/13(火) | 3,040 | 3,060 | 2,781 | 2,861 | 680,300 | 2,755.0 | - |
| 01/09(金) | 3,035 | 3,190 | 2,820 | 3,000 | 1,872,500 | 2,605.6 | - |
| 01/08(木) | 3,140 | 3,140 | 3,140 | 3,140 | 81,200 | - | - |
| 01/07(水) | 2,637 | 2,637 | 2,637 | 2,637 | 34,700 | - | - |
| 01/06(火) | 2,140 | 2,235 | 2,132 | 2,137 | 108,900 | - | - |
| 01/05(月) | 2,082 | 2,137 | 2,055 | 2,114 | 114,900 | - | - |
