?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 10,425 | 10,640 | 10,360 | 10,610 | 629,900 | 10,576.0 | 10,647.2 |
| 08/13(木) | 10,510 | 10,535 | 10,370 | 10,480 | 474,600 | 10,527.0 | 10,656.2 |
| 08/12(水) | 10,620 | 10,650 | 10,435 | 10,510 | 409,400 | 10,466.0 | 10,673.2 |
| 08/10(月) | 10,650 | 10,650 | 10,500 | 10,590 | 311,300 | 10,367.0 | 10,687.4 |
| 08/07(金) | 10,400 | 10,730 | 10,400 | 10,690 | 486,200 | 10,271.0 | 10,685.2 |
| 08/06(木) | 10,130 | 10,415 | 10,075 | 10,365 | 582,600 | 10,206.0 | 10,676.0 |
| 08/05(水) | 9,900 | 10,185 | 9,855 | 10,175 | 616,200 | 10,404.0 | 10,670.4 |
| 08/04(火) | 10,145 | 10,235 | 9,930 | 10,015 | 509,500 | 10,661.0 | 10,678.8 |
| 08/03(月) | 10,340 | 10,610 | 10,060 | 10,110 | 825,000 | 10,899.0 | 10,695.0 |
| 07/31(金) | 10,945 | 11,515 | 10,345 | 10,365 | 1,257,000 | 11,066.0 | 10,700.4 |
| 07/30(木) | 11,470 | 11,525 | 11,180 | 11,355 | 695,400 | 11,132.0 | 10,679.1 |
| 07/29(水) | 11,205 | 11,560 | 11,065 | 11,460 | 600,500 | 10,990.0 | 10,618.9 |
| 07/28(火) | 11,010 | 11,250 | 10,955 | 11,205 | 485,500 | 10,838.0 | 10,555.2 |
| 07/27(月) | 10,695 | 10,975 | 10,690 | 10,945 | 322,400 | 10,765.0 | 10,499.3 |
| 07/24(金) | 10,575 | 10,695 | 10,525 | 10,695 | 232,000 | 10,746.0 | 10,453.3 |
| 07/23(木) | 10,575 | 10,645 | 10,540 | 10,645 | 235,100 | 10,717.0 | 10,415.9 |
| 07/22(水) | 10,765 | 10,790 | 10,685 | 10,700 | 359,200 | 10,695.0 | 10,387.1 |
| 07/21(火) | 10,835 | 11,060 | 10,770 | 10,840 | 521,600 | 10,687.0 | 10,354.6 |
| 07/17(金) | 10,635 | 10,880 | 10,635 | 10,850 | 519,100 | 10,636.0 | 10,313.4 |
| 07/16(木) | 10,535 | 10,670 | 10,530 | 10,550 | 336,700 | 10,568.0 | 10,273.3 |
| 07/15(水) | 10,665 | 10,700 | 10,480 | 10,535 | 256,700 | 10,605.0 | 10,250.9 |
| 07/14(火) | 10,640 | 10,750 | 10,580 | 10,660 | 185,400 | 10,665.0 | 10,234.1 |
| 07/13(月) | 10,595 | 10,615 | 10,530 | 10,585 | 261,400 | 10,714.0 | 10,220.9 |
| 07/10(金) | 10,630 | 10,725 | 10,510 | 10,510 | 248,100 | 10,770.0 | 10,202.9 |
| 07/09(木) | 10,755 | 10,870 | 10,670 | 10,735 | 247,600 | 10,775.0 | 10,187.3 |
| 07/08(水) | 10,905 | 10,960 | 10,790 | 10,835 | 416,400 | 10,720.0 | 10,160.9 |
| 07/07(火) | 10,745 | 10,990 | 10,730 | 10,905 | 371,700 | 10,598.0 | 10,140.5 |
| 07/06(月) | 10,645 | 10,875 | 10,590 | 10,865 | 407,200 | 10,494.0 | 10,124.7 |
| 07/03(金) | 10,520 | 10,700 | 10,520 | 10,535 | 399,500 | 10,405.0 | 10,122.9 |
| 07/02(木) | 10,385 | 10,715 | 10,300 | 10,460 | 482,200 | 10,347.0 | 10,147.9 |
| 07/01(水) | 10,310 | 10,385 | 10,115 | 10,225 | 400,700 | 10,221.6 | 10,174.7 |
| 06/30(火) | 10,430 | 10,515 | 10,280 | 10,385 | 480,400 | 10,146.6 | 10,210.1 |
| 06/29(月) | 10,310 | 10,495 | 10,290 | 10,420 | 566,800 | 10,042.8 | 10,234.7 |
| 06/26(金) | 9,899 | 10,255 | 9,849 | 10,245 | 689,500 | 9,920.4 | 10,259.5 |
| 06/25(木) | 9,850 | 9,930 | 9,829 | 9,833 | 402,400 | 9,830.6 | 10,291.1 |
| 06/24(水) | 9,871 | 9,920 | 9,720 | 9,850 | 366,100 | 9,815.8 | 10,339.8 |
| 06/23(火) | 9,800 | 9,911 | 9,744 | 9,866 | 383,200 | 9,831.0 | 10,388.4 |
| 06/22(月) | 9,646 | 9,808 | 9,639 | 9,808 | 430,600 | 9,835.4 | 10,435.2 |
| 06/19(金) | 9,689 | 9,796 | 9,550 | 9,796 | 1,308,000 | 9,835.8 | 10,478.6 |
| 06/18(木) | 9,896 | 9,994 | 9,743 | 9,759 | 492,000 | 9,845.8 | 10,518.8 |
| 06/17(水) | 9,888 | 10,010 | 9,871 | 9,926 | 415,400 | 9,892.2 | 10,542.2 |
| 06/16(火) | 9,810 | 9,927 | 9,758 | 9,888 | 420,800 | 9,930.0 | 10,561.2 |
| 06/15(月) | 9,952 | 9,958 | 9,810 | 9,810 | 351,400 | 10,018.4 | 10,586.9 |
| 06/12(金) | 10,040 | 10,075 | 9,789 | 9,846 | 591,900 | 10,083.4 | 10,619.1 |
| 06/11(木) | 10,050 | 10,155 | 9,933 | 9,991 | 397,600 | 10,138.2 | 10,656.0 |
| 06/10(水) | 10,355 | 10,355 | 10,070 | 10,115 | 391,000 | 10,155.0 | 10,688.8 |
| 06/09(火) | 10,435 | 10,460 | 10,230 | 10,330 | 548,300 | 10,197.0 | 10,710.4 |
| 06/08(月) | 10,060 | 10,180 | 9,931 | 10,135 | 483,100 | 10,233.0 | 10,728.8 |
| 06/05(金) | 10,110 | 10,300 | 10,085 | 10,120 | 259,500 | 10,370.0 | 10,759.2 |
| 06/04(木) | 10,315 | 10,375 | 10,065 | 10,075 | 360,200 | 10,578.0 | 10,789.4 |
| 06/03(水) | 10,440 | 10,585 | 10,310 | 10,325 | 671,800 | 10,789.0 | 10,819.4 |
| 06/02(火) | 10,540 | 10,635 | 10,430 | 10,510 | 326,000 | 10,946.0 | 10,836.0 |
| 06/01(月) | 11,130 | 11,130 | 10,795 | 10,820 | 421,500 | 11,044.0 | 10,841.6 |
| 05/29(金) | 11,110 | 11,260 | 11,100 | 11,160 | 442,500 | 11,088.0 | 10,840.4 |
| 05/28(木) | 11,110 | 11,220 | 11,055 | 11,130 | 470,400 | 11,063.0 | 10,824.0 |
| 05/27(水) | 11,080 | 11,325 | 10,995 | 11,110 | 424,600 | 11,047.0 | 10,810.2 |
| 05/26(火) | 11,000 | 11,120 | 10,940 | 11,000 | 379,900 | 11,038.0 | 10,799.6 |
| 05/25(月) | 11,020 | 11,185 | 10,930 | 11,040 | 417,400 | 11,045.0 | 10,799.2 |
| 05/22(金) | 11,050 | 11,145 | 10,975 | 11,035 | 508,000 | 11,016.0 | 10,795.6 |
| 05/21(木) | 11,000 | 11,235 | 10,955 | 11,050 | 379,000 | 10,969.0 | 10,797.0 |
| 05/20(水) | 11,100 | 11,190 | 10,885 | 11,065 | 333,400 | 10,828.0 | 10,793.2 |
| 05/19(火) | 11,100 | 11,110 | 10,905 | 11,035 | 301,300 | 10,695.0 | 10,793.6 |
| 05/18(月) | 10,980 | 11,190 | 10,885 | 10,895 | 608,900 | 10,594.0 | 10,797.4 |
| 05/15(金) | 10,550 | 10,955 | 10,150 | 10,800 | 1,096,400 | 10,538.0 | 10,801.6 |
| 05/14(木) | 10,500 | 10,515 | 10,260 | 10,345 | 365,000 | 10,532.0 | 10,807.6 |
| 05/13(水) | 10,560 | 10,690 | 10,390 | 10,400 | 572,000 | 10,625.0 | 10,834.0 |
| 05/12(火) | 10,600 | 10,740 | 10,495 | 10,530 | 341,600 | 10,676.0 | 10,860.6 |
| 05/11(月) | 10,770 | 10,850 | 10,585 | 10,615 | 366,000 | 10,728.0 | 10,890.8 |
| 05/08(金) | 10,810 | 10,880 | 10,610 | 10,770 | 496,400 | 10,784.0 | 10,906.2 |
| 05/07(木) | 10,700 | 11,030 | 10,690 | 10,810 | 695,600 | 10,805.0 | 10,911.4 |
| 05/01(金) | 10,745 | 10,760 | 10,615 | 10,655 | 200,000 | 10,808.0 | 10,914.4 |
| 04/30(木) | 10,905 | 10,905 | 10,770 | 10,790 | 370,300 | 10,825.0 | 10,923.8 |
| 04/28(火) | 10,880 | 10,985 | 10,810 | 10,895 | 244,400 | 10,797.0 | 10,916.9 |
| 04/27(月) | 10,820 | 10,940 | 10,750 | 10,875 | 250,100 | 10,776.0 | 10,904.9 |
| 04/24(金) | 10,955 | 11,025 | 10,805 | 10,825 | 368,500 | 10,751.0 | 10,885.3 |
| 04/23(木) | 10,605 | 10,875 | 10,575 | 10,740 | 390,300 | 10,743.0 | 10,879.7 |
| 04/22(水) | 10,840 | 10,895 | 10,565 | 10,650 | 326,300 | 10,764.0 | 10,888.2 |
| 04/21(火) | 10,805 | 10,875 | 10,740 | 10,790 | 183,600 | 10,832.0 | 10,890.5 |
| 04/20(月) | 10,780 | 10,830 | 10,745 | 10,750 | 252,100 | 10,864.0 | 10,887.2 |
| 04/17(金) | 10,805 | 10,925 | 10,785 | 10,785 | 305,200 | 10,928.0 | 10,889.8 |
| 04/16(木) | 10,985 | 10,985 | 10,845 | 10,845 | 268,600 | 10,962.0 | 10,897.4 |
| 04/15(水) | 10,965 | 11,035 | 10,955 | 10,990 | 271,500 | 11,008.0 | 10,918.3 |
| 04/14(火) | 11,005 | 11,070 | 10,945 | 10,950 | 290,100 | 11,036.0 | 10,933.7 |
| 04/13(月) | 10,985 | 11,135 | 10,985 | 11,070 | 234,900 | 11,046.0 | 10,953.2 |
| 04/10(金) | 11,010 | 11,115 | 10,955 | 10,955 | 183,600 | 11,022.0 | 10,973.6 |
| 04/09(木) | 11,140 | 11,250 | 11,040 | 11,075 | 179,900 | 11,032.0 | 10,998.5 |
| 04/08(水) | 11,230 | 11,280 | 11,030 | 11,130 | 311,300 | 11,030.0 | 11,017.5 |
| 04/07(火) | 11,075 | 11,130 | 10,980 | 11,000 | 136,700 | 11,061.0 | 11,038.7 |
| 04/06(月) | 11,080 | 11,110 | 10,950 | 10,950 | 130,800 | 11,061.0 | 11,086.7 |
| 04/03(金) | 11,050 | 11,060 | 10,795 | 11,005 | 248,200 | 11,051.0 | 11,134.2 |
| 04/02(木) | 11,220 | 11,285 | 11,065 | 11,065 | 258,400 | 11,027.0 | 11,175.8 |
| 04/01(水) | 11,180 | 11,325 | 11,080 | 11,285 | 265,400 | 10,992.0 | 11,219.4 |
| 03/31(火) | 10,915 | 11,100 | 10,915 | 11,000 | 294,900 | 10,858.7 | 11,242.9 |
| 03/30(月) | 10,650 | 10,925 | 10,555 | 10,900 | 248,000 | 10,777.4 | 11,276.8 |
| 03/27(金) | 10,870 | 10,989 | 10,860 | 10,885 | 384,500 | 10,674.7 | 11,311.7 |
| 03/26(木) | 10,658 | 10,934 | 10,564 | 10,890 | 464,200 | 10,634.2 | 11,351.4 |
| 03/25(水) | 10,727 | 10,752 | 10,594 | 10,618 | 414,700 | 10,647.1 | 11,392.1 |
| 03/24(火) | 10,613 | 10,648 | 10,510 | 10,594 | 204,100 | 10,664.8 | 11,434.5 |
| 03/23(月) | 10,520 | 10,530 | 10,322 | 10,386 | 323,600 | 10,687.5 | 11,482.5 |
| 03/19(木) | 10,762 | 10,855 | 10,678 | 10,683 | 507,100 | 10,773.4 | 11,540.0 |
| 03/18(水) | 10,697 | 10,959 | 10,663 | 10,954 | 293,900 | 10,831.7 | 11,589.9 |
| 03/17(火) | 10,697 | 10,796 | 10,658 | 10,707 | 289,300 | 10,914.6 | 11,628.2 |
| 03/16(月) | 10,934 | 11,003 | 10,678 | 10,707 | 316,200 | 11,047.9 | 11,667.5 |
| 03/13(金) | 10,717 | 10,880 | 10,683 | 10,816 | 541,500 | 11,194.0 | 11,704.1 |
| 03/12(木) | 11,073 | 11,102 | 10,811 | 10,974 | 463,200 | 11,347.1 | 11,720.5 |
| 03/11(水) | 11,546 | 11,625 | 11,369 | 11,369 | 248,400 | 11,467.5 | 11,732.1 |
| 03/10(火) | 11,635 | 11,764 | 11,300 | 11,374 | 399,100 | 11,504.0 | 11,714.3 |
| 03/09(月) | 11,596 | 11,601 | 11,152 | 11,438 | 557,300 | 11,561.3 | 11,695.0 |
| 03/06(金) | 11,472 | 11,700 | 11,463 | 11,581 | 306,000 | 11,713.4 | 11,670.3 |
| 03/05(木) | 11,843 | 11,892 | 11,566 | 11,576 | 478,900 | 11,824.9 | 11,641.3 |
| 03/04(水) | 11,463 | 11,645 | 11,398 | 11,551 | 389,200 | 11,918.7 | 11,618.2 |
| 03/03(火) | 11,991 | 12,001 | 11,635 | 11,660 | 283,500 | 12,039.2 | 11,587.6 |
| 03/02(月) | 11,996 | 12,247 | 11,936 | 12,198 | 206,400 | 12,081.6 | 11,558.1 |
| 02/27(金) | 12,045 | 12,198 | 11,976 | 12,139 | 229,200 | 12,011.5 | 11,512.5 |
| 02/26(木) | 12,139 | 12,193 | 12,045 | 12,045 | 188,000 | 11,938.5 | 11,470.5 |
| 02/25(水) | 12,030 | 12,154 | 11,922 | 12,154 | 254,800 | 11,904.9 | 11,435.3 |
| 02/24(火) | 11,991 | 11,996 | 11,818 | 11,872 | 242,000 | 11,855.5 | 11,393.5 |
| 02/20(金) | 11,749 | 11,867 | 11,719 | 11,848 | 241,900 | 11,817.0 | 11,352.2 |
| 02/19(木) | 11,769 | 11,803 | 11,571 | 11,774 | 251,300 | 11,806.2 | 11,314.3 |
| 02/18(水) | 11,862 | 12,183 | 11,862 | 11,877 | 433,900 | 11,816.0 | 11,271.4 |
| 02/17(火) | 11,739 | 11,946 | 11,704 | 11,907 | 379,200 | 11,826.9 | 11,226.0 |
| 02/16(月) | 11,779 | 11,872 | 11,492 | 11,680 | 322,200 | 11,827.9 | 11,172.7 |
| 02/13(金) | 11,695 | 11,882 | 11,650 | 11,793 | 474,200 | 11,829.9 | 11,130.1 |
| 02/12(木) | 11,877 | 11,927 | 11,754 | 11,823 | 406,400 | 11,795.3 | 11,082.9 |
| 02/10(火) | 11,912 | 11,996 | 11,813 | 11,932 | 241,900 | 11,675.8 | 11,038.0 |
| 02/09(月) | 11,897 | 12,030 | 11,660 | 11,912 | 270,400 | 11,542.5 | 10,988.3 |
| 02/06(金) | 11,650 | 11,734 | 11,551 | 11,690 | 336,500 | 11,345.1 | - |
| 02/05(木) | 11,423 | 11,635 | 11,235 | 11,621 | 569,300 | 11,185.1 | - |
| 02/04(水) | 11,245 | 11,393 | 10,974 | 11,226 | 483,000 | 11,025.2 | - |
| 02/03(火) | 10,994 | 11,265 | 10,924 | 11,265 | 455,800 | 10,951.2 | - |
| 02/02(月) | 11,186 | 11,265 | 10,870 | 10,924 | 569,900 | 10,897.8 | - |
| 01/30(金) | 11,082 | 11,487 | 10,633 | 10,890 | 914,100 | 10,870.2 | - |
| 01/29(木) | 10,742 | 10,910 | 10,648 | 10,821 | 357,700 | 10,877.1 | - |
| 01/28(水) | 10,929 | 11,008 | 10,811 | 10,855 | 378,900 | 10,924.5 | - |
| 01/27(火) | 10,905 | 11,068 | 10,860 | 10,999 | 432,600 | 10,970.9 | - |
| 01/26(月) | 10,816 | 10,910 | 10,643 | 10,786 | 394,800 | 11,004.5 | - |
| 01/23(金) | 11,092 | 11,206 | 10,816 | 10,924 | 457,800 | 11,068.6 | - |
| 01/22(木) | 11,087 | 11,142 | 10,934 | 11,058 | 338,000 | 11,051.9 | - |
| 01/21(水) | 11,117 | 11,235 | 11,018 | 11,087 | 422,500 | 11,020.3 | - |
| 01/20(火) | 11,068 | 11,235 | 11,038 | 11,166 | 344,500 | 10,943.3 | - |
| 01/19(月) | 10,959 | 11,201 | 10,929 | 11,107 | 449,000 | 10,858.3 | - |
| 01/16(金) | 10,816 | 10,910 | 10,683 | 10,841 | 267,200 | 10,751.7 | - |
| 01/15(木) | 10,757 | 10,954 | 10,737 | 10,900 | 249,900 | 10,706.3 | - |
| 01/14(水) | 10,673 | 10,752 | 10,584 | 10,702 | 285,300 | 10,649.0 | - |
| 01/13(火) | 10,762 | 10,934 | 10,668 | 10,742 | 276,200 | 10,649.0 | - |
| 01/09(金) | 10,613 | 10,633 | 10,530 | 10,574 | 470,100 | 10,638.2 | - |
| 01/08(木) | 10,554 | 10,633 | 10,510 | 10,613 | 424,100 | - | - |
| 01/07(水) | 10,451 | 10,702 | 10,357 | 10,613 | 435,900 | - | - |
| 01/06(火) | 10,727 | 10,757 | 10,668 | 10,702 | 177,900 | - | - |
| 01/05(月) | 10,599 | 10,692 | 10,574 | 10,688 | 193,200 | - | - |
