?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 7,390 | 7,440 | 7,130 | 7,190 | 113,000 | 7,002.0 | 7,052.0 |
| 08/13(木) | 7,170 | 7,510 | 7,060 | 7,150 | 195,000 | 7,000.0 | 7,083.2 |
| 08/12(水) | 6,770 | 7,160 | 6,650 | 7,110 | 110,500 | 7,032.0 | 7,122.0 |
| 08/10(月) | 6,910 | 7,010 | 6,710 | 6,750 | 119,600 | 6,970.0 | 7,182.4 |
| 08/07(金) | 7,160 | 7,290 | 6,650 | 6,810 | 400,100 | 6,982.0 | 7,284.4 |
| 08/06(木) | 6,990 | 7,320 | 6,730 | 7,180 | 210,000 | 6,966.0 | 7,388.0 |
| 08/05(水) | 7,300 | 7,700 | 7,140 | 7,310 | 321,000 | 6,676.0 | 7,512.8 |
| 08/04(火) | 7,000 | 7,200 | 6,740 | 6,800 | 309,400 | 6,302.0 | 7,608.8 |
| 08/03(月) | 6,800 | 7,230 | 6,460 | 6,810 | 644,300 | 6,152.0 | 7,736.0 |
| 07/31(金) | 6,630 | 6,730 | 6,370 | 6,730 | 444,000 | 6,158.0 | 7,869.6 |
| 07/30(木) | 5,480 | 5,980 | 5,340 | 5,730 | 258,300 | 6,238.0 | 8,017.6 |
| 07/29(水) | 6,150 | 6,180 | 5,310 | 5,440 | 255,300 | 6,568.0 | 8,170.8 |
| 07/28(火) | 6,460 | 6,480 | 6,010 | 6,050 | 207,300 | 6,966.0 | 8,336.8 |
| 07/27(月) | 7,110 | 7,110 | 6,680 | 6,840 | 143,500 | 7,192.0 | 8,502.8 |
| 07/24(金) | 7,230 | 7,330 | 6,940 | 7,130 | 91,000 | 7,214.0 | 8,659.2 |
| 07/23(木) | 7,470 | 7,580 | 7,250 | 7,380 | 75,600 | 7,300.0 | 8,799.6 |
| 07/22(水) | 7,550 | 7,780 | 7,420 | 7,430 | 162,000 | 7,408.0 | 8,903.6 |
| 07/21(火) | 7,050 | 7,220 | 6,760 | 7,180 | 162,800 | 7,426.0 | 8,963.2 |
| 07/17(金) | 7,120 | 7,160 | 6,600 | 6,950 | 187,300 | 7,514.0 | 9,026.8 |
| 07/16(木) | 7,700 | 7,770 | 7,480 | 7,560 | 85,300 | 7,726.0 | 9,087.2 |
| 07/15(水) | 7,670 | 7,950 | 7,570 | 7,920 | 140,800 | 7,754.0 | 9,140.8 |
| 07/14(火) | 7,340 | 7,540 | 7,190 | 7,520 | 139,300 | 7,764.0 | 9,193.6 |
| 07/13(月) | 7,970 | 8,180 | 7,450 | 7,620 | 192,000 | 7,884.0 | 9,306.8 |
| 07/10(金) | 8,120 | 8,330 | 7,990 | 8,010 | 161,500 | 8,084.0 | 9,363.6 |
| 07/09(木) | 8,230 | 8,380 | 7,550 | 7,700 | 238,500 | 8,342.0 | 9,410.0 |
| 07/08(水) | 7,820 | 8,230 | 7,690 | 7,970 | 184,400 | 8,682.0 | 9,436.8 |
| 07/07(火) | 8,690 | 8,790 | 8,070 | 8,120 | 227,900 | 9,148.0 | 9,456.4 |
| 07/06(月) | 9,430 | 9,460 | 8,520 | 8,620 | 148,200 | 9,466.0 | 9,456.0 |
| 07/03(金) | 8,700 | 9,310 | 8,520 | 9,300 | 246,500 | 9,738.0 | 9,432.4 |
| 07/02(木) | 9,700 | 9,780 | 9,320 | 9,400 | 216,000 | 9,908.0 | 9,349.6 |
| 07/01(水) | 10,190 | 10,510 | 10,060 | 10,300 | 170,000 | 10,114.0 | 9,257.6 |
| 06/30(火) | 10,290 | 10,300 | 9,670 | 9,710 | 128,900 | 9,966.0 | 9,120.4 |
| 06/29(月) | 9,990 | 10,010 | 9,480 | 9,980 | 137,500 | 9,942.0 | 9,037.2 |
| 06/26(金) | 10,130 | 10,410 | 9,820 | 10,150 | 167,100 | 9,986.0 | 8,949.6 |
| 06/25(木) | 10,010 | 10,560 | 9,680 | 10,430 | 255,200 | 10,106.0 | 8,843.2 |
| 06/24(水) | 9,620 | 10,250 | 9,400 | 9,560 | 281,600 | 10,148.0 | 8,697.2 |
| 06/23(火) | 10,370 | 10,810 | 9,520 | 9,590 | 314,300 | 10,232.0 | 8,588.0 |
| 06/22(月) | 10,750 | 10,750 | 10,080 | 10,200 | 282,900 | 10,098.0 | 8,466.4 |
| 06/19(金) | 10,880 | 11,100 | 10,220 | 10,750 | 231,400 | 9,812.0 | 8,315.6 |
| 06/18(木) | 10,000 | 11,110 | 9,720 | 10,640 | 411,800 | 9,354.0 | 8,129.6 |
| 06/17(水) | 8,830 | 10,110 | 8,780 | 9,980 | 456,000 | 9,006.0 | 7,952.4 |
| 06/16(火) | 8,770 | 9,140 | 8,300 | 8,920 | 189,000 | 8,858.0 | 7,814.4 |
| 06/15(月) | 8,760 | 9,040 | 8,580 | 8,770 | 381,500 | 9,144.0 | 7,710.8 |
| 06/12(金) | 9,320 | 9,650 | 8,370 | 8,460 | 438,800 | 9,198.0 | 7,619.6 |
| 06/11(木) | 8,190 | 9,140 | 8,090 | 8,900 | 475,900 | 9,340.0 | 7,543.2 |
| 06/10(水) | 9,750 | 9,750 | 8,980 | 9,240 | 640,400 | 9,234.0 | 7,451.2 |
| 06/09(火) | 9,380 | 10,470 | 9,350 | 10,350 | 549,200 | 9,078.0 | 7,326.0 |
| 06/08(月) | 8,260 | 9,490 | 8,100 | 9,040 | 433,600 | 8,630.0 | 7,166.4 |
| 06/05(金) | 8,220 | 9,180 | 8,140 | 9,170 | 372,500 | 8,428.0 | 7,061.6 |
| 06/04(木) | 8,330 | 8,640 | 8,030 | 8,370 | 192,700 | 8,040.0 | 6,940.8 |
| 06/03(水) | 8,060 | 8,620 | 8,020 | 8,460 | 394,200 | 7,786.0 | 6,812.0 |
| 06/02(火) | 8,180 | 8,250 | 7,690 | 8,110 | 359,800 | 7,468.0 | 6,651.4 |
| 06/01(月) | 7,300 | 8,200 | 7,190 | 8,030 | 373,800 | 7,372.0 | 6,506.2 |
| 05/29(金) | 7,390 | 7,650 | 7,170 | 7,230 | 206,700 | 7,324.0 | 6,370.2 |
| 05/28(木) | 6,870 | 7,110 | 6,660 | 7,100 | 192,300 | 7,376.0 | 6,256.8 |
| 05/27(水) | 7,590 | 7,590 | 6,870 | 6,870 | 184,700 | 7,312.0 | 6,143.8 |
| 05/26(火) | 7,820 | 8,040 | 7,470 | 7,630 | 152,400 | 7,304.0 | 6,048.8 |
| 05/25(月) | 7,750 | 7,810 | 7,420 | 7,790 | 249,700 | 7,088.0 | 5,923.6 |
| 05/22(金) | 7,020 | 7,510 | 6,980 | 7,490 | 235,500 | 6,816.0 | 5,783.8 |
| 05/21(木) | 6,930 | 7,140 | 6,680 | 6,780 | 161,200 | 6,538.0 | 5,649.8 |
| 05/20(水) | 6,450 | 6,900 | 6,070 | 6,830 | 208,200 | 6,424.0 | 5,543.2 |
| 05/19(火) | 6,500 | 6,670 | 6,410 | 6,550 | 148,700 | 6,364.0 | 5,432.4 |
| 05/18(月) | 6,200 | 6,490 | 6,110 | 6,430 | 164,600 | 6,320.0 | 5,334.4 |
| 05/15(金) | 6,310 | 6,540 | 5,960 | 6,100 | 118,600 | 6,332.0 | 5,228.6 |
| 05/14(木) | 6,500 | 6,540 | 6,190 | 6,210 | 99,100 | 6,422.0 | 5,135.6 |
| 05/13(水) | 6,300 | 6,590 | 6,300 | 6,530 | 108,600 | 6,500.0 | 5,035.8 |
| 05/12(火) | 6,480 | 6,550 | 6,260 | 6,330 | 97,600 | 6,416.0 | 4,920.8 |
| 05/11(月) | 6,680 | 6,740 | 6,420 | 6,490 | 119,000 | 6,422.0 | 4,816.2 |
| 05/08(金) | 6,520 | 6,660 | 6,270 | 6,550 | 160,400 | 6,408.0 | 4,694.2 |
| 05/07(木) | 6,270 | 6,660 | 6,180 | 6,600 | 197,500 | 6,328.0 | 4,572.8 |
| 05/01(金) | 6,460 | 6,460 | 6,050 | 6,110 | 169,200 | 6,038.0 | 4,455.6 |
| 04/30(木) | 6,340 | 6,600 | 6,210 | 6,360 | 242,400 | 5,705.0 | 4,360.0 |
| 04/28(火) | 6,250 | 6,570 | 6,080 | 6,420 | 605,400 | 5,329.0 | 4,257.7 |
| 04/27(月) | 6,000 | 6,150 | 5,860 | 6,150 | 484,000 | 4,971.0 | 4,146.3 |
| 04/24(金) | 4,420 | 5,150 | 4,350 | 5,150 | 333,700 | 4,620.0 | 4,038.2 |
| 04/23(木) | 4,515 | 4,555 | 4,290 | 4,445 | 127,500 | 4,445.0 | 3,979.6 |
| 04/22(水) | 4,585 | 4,645 | 4,425 | 4,480 | 156,400 | 4,455.0 | 3,963.8 |
| 04/21(火) | 4,455 | 4,670 | 4,405 | 4,630 | 182,500 | 4,459.0 | 3,940.3 |
| 04/20(月) | 4,280 | 4,465 | 4,280 | 4,395 | 117,200 | 4,392.0 | 3,911.0 |
| 04/17(金) | 4,490 | 4,490 | 4,275 | 4,275 | 54,600 | 4,341.0 | 3,891.9 |
| 04/16(木) | 4,530 | 4,645 | 4,450 | 4,495 | 98,100 | 4,309.0 | 3,882.3 |
| 04/15(水) | 4,505 | 4,560 | 4,415 | 4,500 | 143,900 | 4,222.0 | 3,871.2 |
| 04/14(火) | 4,250 | 4,340 | 4,230 | 4,295 | 86,400 | 4,142.0 | 3,855.1 |
| 04/13(月) | 4,045 | 4,165 | 4,045 | 4,140 | 71,300 | 4,040.0 | 3,836.4 |
| 04/10(金) | 4,125 | 4,130 | 4,025 | 4,115 | 65,100 | 3,967.0 | 3,841.9 |
| 04/09(木) | 4,070 | 4,105 | 4,010 | 4,060 | 71,500 | 3,887.0 | 3,844.0 |
| 04/08(水) | 3,935 | 4,175 | 3,935 | 4,100 | 148,000 | 3,806.0 | 3,836.7 |
| 04/07(火) | 3,830 | 3,865 | 3,755 | 3,785 | 46,300 | 3,729.0 | 3,839.4 |
| 04/06(月) | 3,730 | 3,800 | 3,690 | 3,775 | 40,200 | 3,660.0 | 3,858.5 |
| 04/03(金) | 3,680 | 3,735 | 3,670 | 3,715 | 31,800 | 3,608.0 | 3,876.4 |
| 04/02(木) | 3,760 | 3,775 | 3,610 | 3,655 | 73,500 | 3,599.0 | 3,893.0 |
| 04/01(水) | 3,650 | 3,715 | 3,580 | 3,715 | 60,900 | 3,611.9 | 3,912.3 |
| 03/31(火) | 3,445 | 3,520 | 3,360 | 3,440 | 70,600 | 3,629.5 | 3,930.8 |
| 03/30(月) | 3,400 | 3,520 | 3,385 | 3,515 | 98,400 | 3,668.6 | 3,949.9 |
| 03/27(金) | 3,581 | 3,680 | 3,566 | 3,670 | 76,400 | 3,655.2 | 3,969.5 |
| 03/26(木) | 3,803 | 3,823 | 3,675 | 3,719 | 83,100 | 3,658.2 | 3,983.3 |
| 03/25(水) | 3,685 | 3,808 | 3,680 | 3,803 | 62,400 | 3,724.3 | 3,986.9 |
| 03/24(火) | 3,586 | 3,675 | 3,542 | 3,635 | 103,900 | 3,742.0 | 3,982.7 |
| 03/23(月) | 3,478 | 3,507 | 3,354 | 3,448 | 117,200 | 3,794.3 | 3,971.1 |
| 03/19(木) | 3,912 | 3,917 | 3,670 | 3,685 | 108,600 | 3,888.0 | 3,968.1 |
| 03/18(水) | 3,936 | 4,050 | 3,902 | 4,050 | 48,200 | 3,958.1 | 3,954.5 |
| 03/17(火) | 3,951 | 4,015 | 3,862 | 3,892 | 44,800 | 3,991.6 | 3,925.7 |
| 03/16(月) | 3,848 | 3,971 | 3,833 | 3,897 | 64,400 | 4,033.1 | 3,898.9 |
| 03/13(金) | 3,897 | 3,986 | 3,867 | 3,917 | 71,900 | 4,019.2 | 3,867.5 |
| 03/12(木) | 4,148 | 4,173 | 3,996 | 4,035 | 108,700 | 4,091.3 | 3,831.8 |
| 03/11(水) | 4,227 | 4,336 | 4,188 | 4,218 | 120,300 | 4,117.9 | 3,797.7 |
| 03/10(火) | 4,035 | 4,178 | 4,025 | 4,099 | 118,300 | 4,049.8 | 3,753.5 |
| 03/09(月) | 3,862 | 3,931 | 3,685 | 3,828 | 153,200 | 4,063.6 | 3,722.3 |
| 03/06(金) | 4,104 | 4,277 | 4,020 | 4,277 | 118,100 | 4,150.5 | 3,700.6 |
| 03/05(木) | 4,084 | 4,262 | 4,065 | 4,168 | 96,400 | 4,139.6 | 3,666.7 |
| 03/04(水) | 3,976 | 4,139 | 3,788 | 3,877 | 156,300 | 4,131.7 | 3,639.2 |
| 03/03(火) | 4,292 | 4,390 | 4,139 | 4,168 | 137,800 | 4,184.0 | 3,622.3 |
| 03/02(月) | 4,089 | 4,282 | 4,060 | 4,262 | 138,600 | 4,186.0 | 3,598.6 |
| 02/27(金) | 4,060 | 4,232 | 4,020 | 4,222 | 85,700 | 4,116.9 | 3,572.3 |
| 02/26(木) | 4,139 | 4,227 | 4,035 | 4,129 | 145,600 | 4,073.5 | 3,542.3 |
| 02/25(水) | 4,203 | 4,257 | 4,099 | 4,139 | 168,900 | 4,050.8 | 3,515.7 |
| 02/24(火) | 3,917 | 4,188 | 3,848 | 4,178 | 206,700 | 3,984.7 | 3,490.3 |
| 02/20(金) | 3,867 | 3,976 | 3,843 | 3,917 | 189,000 | 3,889.0 | 3,465.6 |
| 02/19(木) | 3,956 | 4,010 | 3,724 | 4,005 | 283,200 | 3,774.6 | 3,453.6 |
| 02/18(水) | 3,857 | 4,015 | 3,813 | 4,015 | 214,900 | 3,648.3 | 3,438.2 |
| 02/17(火) | 3,724 | 3,917 | 3,675 | 3,808 | 251,600 | 3,514.1 | 3,416.5 |
| 02/16(月) | 3,586 | 3,848 | 3,497 | 3,700 | 490,300 | 3,418.4 | 3,396.7 |
| 02/13(金) | 3,369 | 3,404 | 3,305 | 3,344 | 89,700 | 3,322.7 | 3,382.9 |
| 02/12(木) | 3,354 | 3,404 | 3,340 | 3,374 | 97,700 | 3,276.4 | 3,387.1 |
| 02/10(火) | 3,335 | 3,389 | 3,295 | 3,344 | 97,400 | 3,206.3 | 3,389.4 |
| 02/09(月) | 3,315 | 3,354 | 3,236 | 3,330 | 101,400 | 3,173.8 | 3,388.0 |
| 02/06(金) | 3,122 | 3,241 | 3,044 | 3,221 | 111,700 | 3,130.4 | - |
| 02/05(木) | 3,009 | 3,137 | 2,979 | 3,113 | 128,500 | 3,150.1 | - |
| 02/04(水) | 3,113 | 3,132 | 2,932 | 3,024 | 244,500 | 3,184.6 | - |
| 02/03(火) | 3,152 | 3,226 | 3,137 | 3,182 | 95,500 | 3,265.5 | - |
| 02/02(月) | 3,315 | 3,354 | 3,088 | 3,113 | 165,000 | 3,325.7 | - |
| 01/30(金) | 3,320 | 3,433 | 3,177 | 3,320 | 264,800 | 3,393.8 | - |
| 01/29(木) | 3,487 | 3,487 | 3,167 | 3,285 | 408,700 | 3,445.1 | - |
| 01/28(水) | 3,473 | 3,473 | 3,413 | 3,428 | 56,900 | 3,509.2 | - |
| 01/27(火) | 3,453 | 3,487 | 3,423 | 3,483 | 52,900 | 3,518.1 | - |
| 01/26(月) | 3,507 | 3,507 | 3,433 | 3,453 | 63,600 | 3,514.1 | - |
| 01/23(金) | 3,606 | 3,635 | 3,547 | 3,576 | 119,600 | 3,524.0 | - |
| 01/22(木) | 3,542 | 3,635 | 3,512 | 3,606 | 87,000 | 3,521.0 | - |
| 01/21(水) | 3,394 | 3,537 | 3,354 | 3,473 | 84,100 | 3,523.0 | - |
| 01/20(火) | 3,507 | 3,532 | 3,438 | 3,463 | 55,700 | 3,552.6 | - |
| 01/19(月) | 3,512 | 3,561 | 3,458 | 3,502 | 63,100 | 3,554.6 | - |
| 01/16(金) | 3,576 | 3,606 | 3,468 | 3,561 | 97,900 | 3,517.1 | - |
| 01/15(木) | 3,621 | 3,700 | 3,576 | 3,616 | 86,100 | 3,475.7 | - |
| 01/14(水) | 3,473 | 3,626 | 3,453 | 3,621 | 114,500 | 3,442.1 | - |
| 01/13(火) | 3,453 | 3,492 | 3,389 | 3,473 | 94,600 | 3,404.6 | - |
| 01/09(金) | 3,423 | 3,433 | 3,246 | 3,315 | 96,500 | 3,372.1 | - |
| 01/08(木) | 3,443 | 3,443 | 3,340 | 3,354 | 87,300 | - | - |
| 01/07(水) | 3,384 | 3,502 | 3,354 | 3,448 | 90,200 | - | - |
| 01/06(火) | 3,335 | 3,453 | 3,335 | 3,433 | 92,600 | - | - |
| 01/05(月) | 3,428 | 3,433 | 3,275 | 3,310 | 101,400 | - | - |
