?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 07/02(木) | 1,698 | 1,764 | 1,473 | 1,538 | 762,100 | 1,819.4 | 1,305.6 |
| 07/01(水) | 2,022 | 2,066 | 1,825 | 1,858 | 803,600 | 1,845.6 | 1,284.6 |
| 06/30(火) | 1,825 | 2,100 | 1,784 | 1,990 | 2,095,200 | 1,747.8 | 1,251.4 |
| 06/29(月) | 1,928 | 2,267 | 1,765 | 1,823 | 2,208,800 | 1,642.2 | 1,214.9 |
| 06/26(金) | 1,829 | 2,022 | 1,590 | 1,888 | 2,603,100 | 1,528.6 | 1,186.9 |
| 06/25(木) | 1,429 | 1,669 | 1,381 | 1,669 | 721,100 | 1,380.0 | 1,155.8 |
| 06/24(水) | 1,432 | 1,525 | 1,336 | 1,369 | 492,400 | 1,267.6 | 1,129.9 |
| 06/23(火) | 1,310 | 1,555 | 1,280 | 1,462 | 1,233,100 | 1,202.8 | 1,115.0 |
| 06/22(月) | 1,144 | 1,279 | 1,140 | 1,255 | 186,500 | 1,111.0 | 1,099.9 |
| 06/19(金) | 1,107 | 1,160 | 1,080 | 1,145 | 193,700 | 1,069.6 | 1,087.0 |
| 06/18(木) | 1,070 | 1,142 | 1,053 | 1,107 | 167,100 | 1,035.4 | 1,080.4 |
| 06/17(水) | 991 | 1,096 | 984 | 1,045 | 134,000 | 1,011.8 | 1,075.1 |
| 06/16(火) | 1,040 | 1,048 | 982 | 1,003 | 101,500 | 1,007.8 | 1,073.7 |
| 06/15(月) | 1,034 | 1,048 | 999 | 1,048 | 118,500 | 1,041.8 | 1,077.3 |
| 06/12(金) | 1,034 | 1,040 | 941 | 974 | 139,200 | 1,072.8 | 1,083.0 |
| 06/11(木) | 980 | 1,008 | 955 | 989 | 184,300 | 1,146.6 | 1,088.5 |
| 06/10(水) | 1,113 | 1,166 | 1,008 | 1,025 | 211,200 | 1,213.6 | 1,092.3 |
| 06/09(火) | 1,213 | 1,224 | 1,078 | 1,173 | 240,300 | 1,246.2 | 1,088.6 |
| 06/08(月) | 1,201 | 1,230 | 1,140 | 1,203 | 290,700 | 1,223.0 | 1,077.9 |
| 06/05(金) | 1,294 | 1,434 | 1,275 | 1,343 | 565,700 | 1,202.4 | 1,065.9 |
| 06/04(木) | 1,195 | 1,345 | 1,147 | 1,324 | 639,400 | 1,146.4 | 1,048.0 |
| 06/03(水) | 1,074 | 1,212 | 1,074 | 1,188 | 354,800 | 1,084.6 | 1,031.3 |
| 06/02(火) | 1,091 | 1,120 | 1,041 | 1,057 | 139,100 | 1,052.4 | 1,021.8 |
| 06/01(月) | 1,111 | 1,156 | 1,095 | 1,100 | 170,500 | 1,056.4 | 1,017.9 |
| 05/29(金) | 1,056 | 1,092 | 1,050 | 1,063 | 100,500 | 1,061.2 | 1,014.4 |
| 05/28(木) | 1,052 | 1,070 | 986 | 1,015 | 93,100 | 1,070.4 | 1,011.2 |
| 05/27(水) | 1,107 | 1,107 | 1,003 | 1,027 | 99,100 | 1,072.0 | 1,004.0 |
| 05/26(火) | 1,114 | 1,121 | 1,062 | 1,077 | 116,200 | 1,065.8 | 997.1 |
| 05/25(月) | 1,102 | 1,211 | 1,078 | 1,124 | 229,700 | 1,067.2 | 988.0 |
| 05/22(金) | 1,048 | 1,152 | 1,044 | 1,109 | 251,500 | 1,029.2 | 977.6 |
| 05/21(木) | 1,071 | 1,100 | 957 | 1,023 | 342,700 | 1,003.4 | 968.8 |
| 05/20(水) | 1,054 | 1,072 | 976 | 996 | 301,000 | 993.6 | 963.2 |
| 05/19(火) | 994 | 1,084 | 968 | 1,084 | 231,000 | 996.2 | 957.2 |
| 05/18(月) | 995 | 995 | 906 | 934 | 132,400 | 998.0 | 948.6 |
| 05/15(金) | 985 | 1,005 | 956 | 980 | 93,400 | 1,049.2 | 943.7 |
| 05/14(木) | 1,009 | 1,015 | 973 | 974 | 68,100 | 1,075.8 | 937.7 |
| 05/13(水) | 1,063 | 1,070 | 1,000 | 1,009 | 99,200 | 1,097.6 | 931.7 |
| 05/12(火) | 1,190 | 1,200 | 1,068 | 1,093 | 207,500 | 1,082.4 | 925.1 |
| 05/11(月) | 1,150 | 1,233 | 1,132 | 1,190 | 500,400 | 1,045.0 | 916.4 |
| 05/08(金) | 1,130 | 1,181 | 1,060 | 1,113 | 529,200 | 987.4 | 901.3 |
| 05/07(木) | 984 | 1,083 | 961 | 1,083 | 200,400 | 944.2 | 891.2 |
| 05/01(金) | 918 | 942 | 906 | 933 | 78,700 | 908.8 | 883.2 |
| 04/30(木) | 893 | 920 | 892 | 906 | 68,700 | 912.2 | 880.5 |
| 04/28(火) | 888 | 937 | 881 | 902 | 81,200 | 922.8 | 881.8 |
| 04/27(月) | 915 | 920 | 870 | 897 | 74,900 | 945.2 | 881.3 |
| 04/24(金) | 935 | 944 | 885 | 906 | 147,800 | 962.4 | 882.0 |
| 04/23(木) | 959 | 1,080 | 930 | 950 | 610,900 | 947.8 | 884.8 |
| 04/22(水) | 990 | 1,086 | 942 | 959 | 402,300 | 929.0 | 887.5 |
| 04/21(火) | 1,125 | 1,133 | 987 | 1,014 | 882,600 | 907.2 | 890.0 |
| 04/20(月) | 863 | 983 | 863 | 983 | 92,800 | 876.8 | 894.4 |
| 04/17(金) | 860 | 870 | 830 | 833 | 40,400 | 858.2 | 900.4 |
| 04/16(木) | 850 | 880 | 846 | 856 | 45,500 | 868.4 | 906.3 |
| 04/15(水) | 866 | 880 | 842 | 850 | 54,100 | 866.4 | 913.3 |
| 04/14(火) | 905 | 919 | 861 | 862 | 102,400 | 870.0 | 921.0 |
| 04/13(月) | 863 | 899 | 850 | 890 | 50,600 | 860.0 | 926.5 |
| 04/10(金) | 852 | 884 | 840 | 884 | 70,500 | 848.0 | 933.3 |
| 04/09(木) | 870 | 873 | 841 | 846 | 46,200 | 835.8 | 941.7 |
| 04/08(水) | 842 | 874 | 830 | 868 | 66,800 | 835.4 | 949.5 |
| 04/07(火) | 826 | 849 | 800 | 812 | 67,600 | 836.8 | 958.7 |
| 04/06(月) | 820 | 848 | 820 | 830 | 34,200 | 837.0 | 973.5 |
| 04/03(金) | 867 | 867 | 820 | 823 | 40,800 | 843.2 | 989.8 |
| 04/02(木) | 867 | 889 | 833 | 844 | 72,400 | 855.0 | 1,009.5 |
| 04/01(水) | 858 | 895 | 845 | 875 | 125,400 | 859.4 | 1,016.4 |
| 03/31(火) | 816 | 851 | 811 | 813 | 117,900 | 872.0 | 1,016.1 |
| 03/30(月) | 840 | 880 | 840 | 861 | 84,000 | 887.4 | 1,020.2 |
| 03/27(金) | 923 | 925 | 847 | 882 | 139,800 | 898.4 | 1,026.2 |
| 03/26(木) | 938 | 939 | 854 | 866 | 117,700 | 917.0 | 1,043.4 |
| 03/25(水) | 919 | 941 | 912 | 938 | 73,000 | 947.4 | 1,053.1 |
| 03/24(火) | 960 | 975 | 890 | 890 | 96,400 | 963.8 | 1,053.9 |
| 03/23(月) | 948 | 950 | 908 | 916 | 133,600 | 1,010.8 | 1,050.7 |
| 03/19(木) | 1,009 | 1,010 | 961 | 975 | 128,400 | 1,054.0 | 1,049.6 |
| 03/18(水) | 1,034 | 1,047 | 1,010 | 1,018 | 113,200 | 1,055.4 | 1,040.1 |
| 03/17(火) | 1,142 | 1,180 | 1,020 | 1,020 | 319,500 | 1,057.8 | 1,024.9 |
| 03/16(月) | 1,200 | 1,250 | 1,045 | 1,125 | 1,111,800 | 1,062.4 | 1,005.6 |
| 03/13(金) | 982 | 1,132 | 982 | 1,132 | 786,000 | 1,037.4 | 982.9 |
| 03/12(木) | 1,020 | 1,029 | 981 | 982 | 115,200 | 1,023.0 | 957.8 |
| 03/11(水) | 1,043 | 1,098 | 1,030 | 1,030 | 126,600 | 1,045.2 | 935.5 |
| 03/10(火) | 1,030 | 1,069 | 1,015 | 1,043 | 163,200 | 1,047.6 | 911.0 |
| 03/09(月) | 955 | 1,037 | 955 | 1,000 | 198,200 | 1,058.4 | 887.2 |
| 03/06(金) | 1,071 | 1,170 | 1,025 | 1,060 | 259,400 | 1,094.8 | 866.0 |
| 03/05(木) | 1,102 | 1,209 | 1,069 | 1,093 | 535,100 | 1,130.2 | 843.2 |
| 03/04(水) | 980 | 1,100 | 980 | 1,042 | 365,300 | 1,175.0 | 815.9 |
| 03/03(火) | 1,137 | 1,283 | 1,061 | 1,097 | 636,300 | 1,170.0 | 791.3 |
| 03/02(月) | 1,177 | 1,240 | 1,170 | 1,182 | 457,300 | 1,124.0 | 765.1 |
| 02/27(金) | 1,382 | 1,500 | 1,156 | 1,237 | 2,874,000 | 1,070.6 | 736.0 |
| 02/26(木) | 1,122 | 1,317 | 1,090 | 1,317 | 1,367,800 | 1,025.4 | 705.1 |
| 02/25(水) | 880 | 1,017 | 872 | 1,017 | 631,100 | 1,024.2 | 670.6 |
| 02/24(火) | 900 | 940 | 840 | 867 | 837,500 | 1,042.6 | 648.8 |
| 02/20(金) | 880 | 1,111 | 868 | 915 | 1,880,700 | 1,061.0 | 633.3 |
| 02/19(木) | 1,210 | 1,210 | 1,011 | 1,011 | 660,700 | 1,039.8 | 616.2 |
| 02/18(水) | 1,499 | 1,959 | 1,250 | 1,311 | 7,191,500 | 1,015.2 | 595.7 |
| 02/17(火) | 1,109 | 1,109 | 1,109 | 1,109 | 41,300 | 900.6 | 562.1 |
| 02/16(月) | 959 | 959 | 959 | 959 | 51,000 | 806.4 | 534.7 |
| 02/13(金) | 978 | 1,038 | 767 | 809 | 3,272,300 | 722.2 | 513.8 |
| 02/12(木) | 888 | 888 | 888 | 888 | 66,400 | 671.8 | 498.5 |
| 02/10(火) | 723 | 738 | 704 | 738 | 482,400 | 595.2 | 478.9 |
| 02/09(月) | 558 | 638 | 556 | 638 | 514,000 | 532.6 | 465.4 |
| 02/06(金) | 530 | 585 | 495 | 538 | 1,659,800 | 488.4 | 455.9 |
| 02/05(木) | 525 | 602 | 511 | 557 | 3,334,400 | 470.4 | 450.8 |
| 02/04(水) | 441 | 505 | 439 | 505 | 1,532,000 | 452.8 | 443.2 |
| 02/03(火) | 420 | 432 | 411 | 425 | 125,700 | 450.0 | 437.5 |
| 02/02(月) | 440 | 467 | 416 | 417 | 256,700 | 447.2 | 434.9 |
| 01/30(金) | 453 | 464 | 419 | 448 | 310,600 | 449.2 | 432.8 |
| 01/29(木) | 502 | 516 | 443 | 469 | 571,000 | 448.0 | 429.8 |
| 01/28(水) | 491 | 491 | 456 | 491 | 454,100 | 445.0 | 425.1 |
| 01/27(火) | 427 | 427 | 408 | 411 | 101,600 | 439.6 | 419.6 |
| 01/26(月) | 440 | 443 | 423 | 427 | 51,000 | 448.6 | 417.0 |
| 01/23(金) | 467 | 468 | 428 | 442 | 144,000 | 457.2 | 414.2 |
| 01/22(木) | 466 | 472 | 450 | 454 | 54,400 | 465.0 | 411.0 |
| 01/21(水) | 450 | 465 | 444 | 464 | 49,800 | 471.4 | 407.6 |
| 01/20(火) | 472 | 479 | 456 | 456 | 41,800 | 478.6 | 403.8 |
| 01/19(月) | 476 | 476 | 463 | 470 | 39,900 | 481.4 | 400.6 |
| 01/16(金) | 487 | 494 | 465 | 481 | 73,200 | 472.2 | 396.8 |
| 01/15(木) | 498 | 498 | 465 | 486 | 123,000 | 463.4 | 391.9 |
| 01/14(水) | 470 | 522 | 470 | 500 | 278,500 | 451.4 | 386.8 |
| 01/13(火) | 427 | 475 | 427 | 470 | 155,600 | 431.0 | 382.4 |
| 01/09(金) | 434 | 435 | 416 | 424 | 57,000 | 417.4 | 379.4 |
| 01/08(木) | 437 | 455 | 429 | 437 | 87,400 | 412.4 | 378.5 |
| 01/07(水) | 400 | 429 | 395 | 426 | 80,200 | 407.0 | 376.8 |
| 01/06(火) | 402 | 409 | 398 | 398 | 22,600 | 395.2 | 375.6 |
| 01/05(月) | 401 | 420 | 399 | 402 | 90,700 | 388.4 | 374.6 |
| 12/30(火) | 415 | 418 | 382 | 399 | 129,100 | 380.0 | 372.9 |
| 12/29(月) | 368 | 436 | 368 | 410 | 374,900 | 372.8 | 371.2 |
| 12/26(金) | 361 | 371 | 360 | 367 | 27,900 | 365.8 | 369.6 |
| 12/25(木) | 360 | 369 | 360 | 364 | 31,600 | 362.4 | 370.1 |
| 12/24(水) | 365 | 369 | 359 | 360 | 24,300 | 360.4 | 370.4 |
| 12/23(火) | 375 | 375 | 359 | 363 | 42,200 | 357.6 | 371.2 |
| 12/22(月) | 360 | 392 | 355 | 375 | 115,300 | 356.2 | 372.8 |
| 12/19(金) | 353 | 362 | 350 | 350 | 12,000 | 353.8 | 376.0 |
| 12/18(木) | 362 | 370 | 348 | 354 | 26,400 | 357.6 | 380.6 |
| 12/17(水) | 356 | 359 | 342 | 346 | 29,700 | 360.4 | 382.8 |
| 12/16(火) | 367 | 367 | 355 | 356 | 11,700 | 366.4 | 385.4 |
| 12/15(月) | 363 | 370 | 353 | 363 | 20,400 | 370.4 | 387.9 |
| 12/12(金) | 373 | 375 | 364 | 369 | 13,400 | 369.6 | 389.5 |
| 12/11(木) | 372 | 375 | 364 | 368 | 22,100 | 367.2 | 391.4 |
| 12/10(水) | 390 | 397 | 374 | 376 | 68,000 | 371.6 | 393.2 |
| 12/09(火) | 383 | 395 | 370 | 376 | 159,600 | 375.8 | 394.8 |
| 12/08(月) | 365 | 411 | 352 | 359 | 182,100 | 380.6 | 397.2 |
| 12/05(金) | 382 | 386 | 351 | 357 | 150,600 | 387.6 | 401.6 |
| 12/04(木) | 397 | 398 | 389 | 390 | 16,100 | 395.4 | 406.0 |
| 12/03(水) | 400 | 410 | 395 | 397 | 35,500 | 392.2 | 411.3 |
| 12/02(火) | 401 | 406 | 386 | 400 | 34,700 | 384.8 | 413.1 |
| 12/01(月) | 393 | 404 | 381 | 394 | 54,100 | 376.2 | 415.2 |
| 11/28(金) | 371 | 402 | 371 | 396 | 84,800 | 371.2 | 414.4 |
| 11/27(木) | 360 | 377 | 360 | 374 | 45,000 | 367.8 | 413.6 |
| 11/26(水) | 355 | 366 | 355 | 360 | 26,100 | 367.6 | 413.6 |
| 11/25(火) | 373 | 373 | 356 | 357 | 52,000 | 371.2 | 414.2 |
| 11/21(金) | 369 | 380 | 368 | 369 | 53,000 | 380.6 | 414.7 |
| 11/20(木) | 384 | 400 | 375 | 379 | 83,700 | 397.8 | 415.7 |
| 11/19(水) | 383 | 392 | 366 | 373 | 79,000 | 415.0 | 417.4 |
| 11/18(火) | 404 | 404 | 378 | 378 | 119,800 | 422.2 | 420.4 |
| 11/17(月) | 415 | 429 | 393 | 404 | 205,000 | 429.0 | 422.0 |
| 11/14(金) | 449 | 475 | 439 | 455 | 191,000 | 431.6 | 423.9 |
| 11/13(木) | 454 | 488 | 430 | 465 | 1,103,600 | 421.2 | 420.6 |
| 11/12(水) | 412 | 417 | 407 | 409 | 37,100 | 411.4 | 418.9 |
| 11/11(火) | 425 | 425 | 409 | 412 | 50,200 | 412.6 | 420.5 |
| 11/10(月) | 405 | 420 | 404 | 417 | 55,500 | 413.2 | 421.4 |
| 11/07(金) | 420 | 422 | 402 | 403 | 103,500 | 417.2 | 419.0 |
| 11/06(木) | 415 | 445 | 415 | 416 | 154,300 | 430.4 | 413.8 |
| 11/05(水) | 407 | 482 | 406 | 415 | 479,100 | 440.4 | 409.1 |
| 11/04(火) | 439 | 449 | 410 | 415 | 192,200 | 461.8 | 404.1 |
| 10/31(金) | 453 | 460 | 427 | 437 | 275,200 | 467.2 | 399.6 |
| 10/30(木) | 474 | 536 | 455 | 469 | 938,900 | 470.4 | 394.8 |
| 10/29(水) | 572 | 622 | 453 | 466 | 3,257,000 | 451.2 | 390.1 |
| 10/28(火) | 447 | 522 | 438 | 522 | 690,800 | 433.4 | 382.4 |
| 10/27(月) | 466 | 507 | 422 | 442 | 877,600 | 403.6 | 372.2 |
| 10/24(金) | 375 | 453 | 375 | 453 | 576,900 | 390.4 | 365.4 |
| 10/23(木) | 372 | 385 | 371 | 373 | 39,600 | 373.8 | 358.1 |
| 10/22(水) | 375 | 382 | 370 | 377 | 38,000 | 377.8 | 354.0 |
| 10/21(火) | 384 | 389 | 371 | 373 | 47,200 | 386.8 | 349.5 |
| 10/20(月) | 381 | 390 | 372 | 376 | 71,900 | 401.8 | 345.1 |
| 10/17(金) | 381 | 389 | 370 | 370 | 95,300 | 410.2 | 340.7 |
| 10/16(木) | 414 | 415 | 373 | 393 | 242,600 | 426.6 | 336.6 |
| 10/15(水) | 434 | 473 | 405 | 422 | 338,300 | 422.4 | 331.7 |
| 10/14(火) | 402 | 489 | 400 | 448 | 626,100 | 422.6 | 325.6 |
| 10/10(金) | 444 | 521 | 411 | 418 | 1,773,400 | 422.8 | 318.5 |
| 10/09(木) | 404 | 452 | 384 | 452 | 862,500 | 426.2 | 312.7 |
| 10/08(水) | 391 | 400 | 368 | 372 | 364,500 | 406.8 | 305.7 |
| 10/07(火) | 477 | 477 | 408 | 423 | 215,500 | 387.4 | 301.9 |
| 10/06(月) | 483 | 497 | 400 | 449 | 1,183,100 | 362.2 | 296.1 |
| 10/03(金) | 435 | 435 | 435 | 435 | 77,100 | 330.4 | 289.2 |
| 10/02(木) | 279 | 355 | 279 | 355 | 945,600 | 304.2 | 283.1 |
| 10/01(水) | 293 | 297 | 266 | 275 | 61,300 | 296.2 | 280.2 |
| 09/30(火) | 290 | 304 | 290 | 297 | 23,700 | 311.8 | 280.6 |
| 09/29(月) | 305 | 306 | 290 | 290 | 43,500 | 307.0 | 280.1 |
| 09/26(金) | 331 | 331 | 300 | 304 | 143,600 | 302.6 | 279.9 |
| 09/25(木) | 353 | 363 | 315 | 315 | 393,600 | 296.0 | 279.1 |
| 09/24(水) | 305 | 353 | 305 | 353 | 296,700 | 287.0 | 278.1 |
| 09/22(月) | 267 | 274 | 266 | 273 | 6,300 | 270.8 | 275.4 |
| 09/19(金) | 270 | 272 | 265 | 268 | 9,700 | 268.8 | 275.9 |
| 09/18(木) | 270 | 273 | 262 | 271 | 17,100 | 268.0 | 276.4 |
| 09/17(水) | 272 | 272 | 261 | 270 | 10,400 | 266.8 | 277.1 |
| 09/16(火) | 263 | 272 | 263 | 272 | 8,500 | 266.6 | 277.9 |
| 09/12(金) | 264 | 265 | 262 | 263 | 9,200 | 266.2 | - |
| 09/11(木) | 273 | 273 | 264 | 264 | 11,400 | 267.6 | - |
| 09/10(水) | 268 | 270 | 262 | 265 | 13,400 | 268.6 | - |
| 09/09(火) | 270 | 270 | 264 | 269 | 7,300 | 270.4 | - |
| 09/08(月) | 270 | 270 | 264 | 270 | 13,200 | 272.0 | - |
| 09/05(金) | 270 | 271 | 265 | 270 | 8,600 | 273.2 | - |
| 09/04(木) | 273 | 274 | 269 | 269 | 21,500 | 274.8 | - |
| 09/03(水) | 276 | 276 | 273 | 274 | 9,900 | 276.4 | - |
| 09/02(火) | 276 | 278 | 276 | 277 | 700 | 278.0 | - |
| 09/01(月) | 283 | 283 | 276 | 276 | 3,500 | 279.2 | - |
| 08/29(金) | 279 | 279 | 275 | 278 | 8,500 | 280.8 | - |
| 08/28(木) | 284 | 284 | 277 | 277 | 13,600 | 282.2 | - |
| 08/27(水) | 286 | 288 | 278 | 282 | 12,500 | 284.0 | - |
| 08/26(火) | 291 | 291 | 281 | 283 | 14,300 | 284.2 | - |
| 08/25(月) | 285 | 288 | 284 | 284 | 10,500 | 285.6 | - |
| 08/22(金) | 289 | 289 | 283 | 285 | 11,100 | 286.0 | - |
| 08/21(木) | 284 | 290 | 282 | 286 | 6,200 | 286.0 | - |
| 08/20(水) | 288 | 288 | 283 | 283 | 5,600 | 285.2 | - |
| 08/19(火) | 288 | 290 | 283 | 290 | 13,600 | 286.0 | - |
| 08/18(月) | 293 | 293 | 286 | 286 | 5,300 | 286.0 | - |
| 08/15(金) | 289 | 295 | 284 | 285 | 21,100 | 287.0 | - |
| 08/14(木) | 287 | 288 | 282 | 282 | 6,300 | 288.6 | - |
| 08/13(水) | 290 | 290 | 287 | 287 | 3,900 | 291.2 | - |
| 08/12(火) | 292 | 292 | 288 | 290 | 8,700 | 292.0 | - |
