?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 9,776 | 10,050 | 9,328 | 9,360 | 1,212,200 | 9,241.8 | 9,660.8 |
| 08/13(木) | 9,486 | 9,743 | 9,456 | 9,688 | 1,558,800 | 9,151.8 | 9,679.3 |
| 08/12(水) | 9,054 | 9,440 | 8,960 | 9,336 | 1,024,400 | 9,155.2 | 9,694.2 |
| 08/10(月) | 9,049 | 9,250 | 8,943 | 9,025 | 851,200 | 9,124.4 | 9,739.5 |
| 08/07(金) | 8,950 | 9,077 | 8,505 | 8,800 | 1,687,700 | 9,093.8 | 9,812.7 |
| 08/06(木) | 9,555 | 9,599 | 8,803 | 8,910 | 1,819,400 | 9,110.2 | 9,886.3 |
| 08/05(水) | 9,580 | 9,858 | 9,523 | 9,705 | 1,111,000 | 9,007.6 | 9,985.1 |
| 08/04(火) | 8,963 | 9,270 | 8,883 | 9,182 | 770,300 | 8,737.8 | 10,049.7 |
| 08/03(月) | 8,732 | 9,030 | 8,610 | 8,872 | 815,200 | 8,699.2 | 10,129.0 |
| 07/31(金) | 8,997 | 9,415 | 8,830 | 8,882 | 1,787,800 | 8,914.8 | 10,222.4 |
| 07/30(木) | 8,306 | 8,873 | 7,967 | 8,397 | 2,119,400 | 9,148.4 | 10,327.7 |
| 07/29(水) | 8,967 | 9,188 | 8,181 | 8,356 | 1,339,100 | 9,585.0 | 10,429.0 |
| 07/28(火) | 9,360 | 9,398 | 8,965 | 8,989 | 1,044,700 | 9,971.8 | 10,531.0 |
| 07/27(月) | 10,055 | 10,110 | 9,699 | 9,950 | 778,200 | 10,183.0 | 10,628.0 |
| 07/24(金) | 10,280 | 10,370 | 9,967 | 10,050 | 693,000 | 10,169.6 | 10,675.0 |
| 07/23(木) | 10,490 | 10,775 | 10,370 | 10,580 | 745,600 | 10,252.6 | 10,714.2 |
| 07/22(水) | 10,345 | 10,730 | 10,260 | 10,290 | 683,800 | 10,385.6 | 10,719.2 |
| 07/21(火) | 10,000 | 10,115 | 9,709 | 10,045 | 769,700 | 10,461.6 | 10,727.8 |
| 07/17(金) | 10,165 | 10,320 | 9,510 | 9,883 | 1,245,800 | 10,522.6 | 10,749.6 |
| 07/16(木) | 10,910 | 10,980 | 10,400 | 10,465 | 884,100 | 10,619.0 | 10,750.5 |
| 07/15(水) | 10,890 | 11,265 | 10,755 | 11,245 | 783,200 | 10,551.0 | 10,711.9 |
| 07/14(火) | 10,225 | 10,735 | 9,931 | 10,670 | 1,078,400 | 10,266.4 | 10,637.6 |
| 07/13(月) | 10,315 | 10,945 | 10,200 | 10,350 | 833,400 | 10,144.4 | 10,607.0 |
| 07/10(金) | 10,355 | 10,650 | 10,270 | 10,365 | 1,119,100 | 10,168.4 | 10,581.0 |
| 07/09(木) | 10,200 | 10,300 | 10,025 | 10,125 | 735,600 | 10,266.4 | 10,583.2 |
| 07/08(水) | 9,803 | 10,145 | 9,729 | 9,822 | 1,010,300 | 10,369.4 | 10,599.6 |
| 07/07(火) | 10,380 | 10,545 | 9,955 | 10,060 | 707,900 | 10,681.0 | 10,634.3 |
| 07/06(月) | 10,865 | 10,895 | 10,285 | 10,470 | 692,000 | 10,933.0 | 10,644.3 |
| 07/03(金) | 10,355 | 10,855 | 9,955 | 10,855 | 814,700 | 11,072.0 | 10,652.7 |
| 07/02(木) | 10,960 | 10,970 | 10,485 | 10,640 | 623,300 | 11,142.0 | 10,658.9 |
| 07/01(水) | 11,555 | 11,600 | 11,245 | 11,380 | 656,000 | 11,317.0 | 10,669.3 |
| 06/30(火) | 11,350 | 11,495 | 10,995 | 11,320 | 653,000 | 11,227.0 | 10,655.3 |
| 06/29(月) | 11,220 | 11,230 | 10,585 | 11,165 | 840,000 | 11,144.0 | 10,649.3 |
| 06/26(金) | 11,410 | 11,580 | 10,980 | 11,205 | 840,700 | 11,194.0 | 10,667.5 |
| 06/25(木) | 11,530 | 11,840 | 11,340 | 11,515 | 1,005,300 | 11,178.0 | 10,663.5 |
| 06/24(水) | 10,605 | 11,220 | 10,550 | 10,930 | 731,500 | 11,081.0 | 10,625.7 |
| 06/23(火) | 11,500 | 11,520 | 10,855 | 10,905 | 815,600 | 11,036.0 | 10,586.2 |
| 06/22(月) | 11,100 | 11,550 | 11,045 | 11,415 | 626,400 | 10,956.0 | 10,554.8 |
| 06/19(金) | 11,235 | 11,435 | 11,010 | 11,125 | 1,079,500 | 10,791.0 | 10,513.8 |
| 06/18(木) | 10,860 | 11,180 | 10,845 | 11,030 | 909,300 | 10,547.0 | 10,499.2 |
| 06/17(水) | 10,300 | 10,730 | 10,150 | 10,705 | 708,500 | 10,241.2 | 10,519.8 |
| 06/16(火) | 10,530 | 10,800 | 10,415 | 10,505 | 809,400 | 9,977.6 | 10,542.2 |
| 06/15(月) | 10,500 | 10,670 | 10,245 | 10,590 | 1,101,900 | 9,857.4 | 10,577.8 |
| 06/12(金) | 10,055 | 10,180 | 9,857 | 9,905 | 1,156,900 | 9,679.4 | 10,601.8 |
| 06/11(木) | 8,886 | 9,572 | 8,686 | 9,501 | 1,405,400 | 9,782.4 | 10,593.2 |
| 06/10(水) | 9,620 | 9,780 | 9,254 | 9,387 | 902,400 | 9,989.2 | 10,602.9 |
| 06/09(火) | 9,857 | 9,941 | 9,464 | 9,904 | 1,149,500 | 10,249.8 | 10,584.6 |
| 06/08(月) | 9,370 | 9,882 | 9,365 | 9,700 | 1,164,700 | 10,331.0 | 10,551.9 |
| 06/05(金) | 10,350 | 10,440 | 10,000 | 10,420 | 751,800 | 10,527.0 | 10,530.7 |
| 06/04(木) | 10,570 | 10,645 | 10,275 | 10,535 | 722,500 | 10,645.0 | 10,474.9 |
| 06/03(水) | 10,710 | 10,875 | 10,410 | 10,690 | 893,300 | 10,718.0 | 10,416.3 |
| 06/02(火) | 10,565 | 10,605 | 9,965 | 10,310 | 1,048,900 | 10,786.0 | 10,344.4 |
| 06/01(月) | 10,765 | 10,995 | 10,565 | 10,680 | 951,900 | 10,958.0 | 10,302.0 |
| 05/29(金) | 11,140 | 11,150 | 10,660 | 11,010 | 1,351,100 | 11,146.0 | 10,248.5 |
| 05/28(木) | 10,935 | 10,995 | 10,525 | 10,900 | 845,000 | 11,165.0 | 10,166.5 |
| 05/27(水) | 11,565 | 11,795 | 11,015 | 11,030 | 881,300 | 11,099.0 | 10,091.8 |
| 05/26(火) | 11,625 | 11,800 | 11,145 | 11,170 | 824,400 | 10,881.8 | 10,025.7 |
| 05/25(月) | 11,350 | 11,815 | 11,235 | 11,620 | 1,007,600 | 10,671.8 | 9,950.4 |
| 05/22(金) | 10,690 | 11,170 | 10,525 | 11,105 | 1,045,600 | 10,425.8 | 9,872.0 |
| 05/21(木) | 10,395 | 10,890 | 10,330 | 10,570 | 1,327,900 | 10,356.8 | 9,789.8 |
| 05/20(水) | 10,005 | 10,085 | 9,701 | 9,944 | 997,200 | 10,551.8 | 9,730.9 |
| 05/19(火) | 10,470 | 10,490 | 9,921 | 10,120 | 1,206,700 | 10,816.0 | 9,681.8 |
| 05/18(月) | 10,850 | 10,895 | 10,330 | 10,390 | 937,600 | 11,071.0 | 9,626.8 |
| 05/15(金) | 11,770 | 11,860 | 10,625 | 10,760 | 1,389,100 | 11,231.0 | 9,522.0 |
| 05/14(木) | 11,495 | 11,925 | 11,440 | 11,545 | 1,177,900 | 11,016.6 | 9,403.3 |
| 05/13(水) | 11,350 | 11,445 | 10,905 | 11,265 | 1,376,600 | 10,656.4 | 9,249.6 |
| 05/12(火) | 12,925 | 12,925 | 11,275 | 11,395 | 2,652,900 | 10,189.6 | 9,097.8 |
| 05/11(月) | 10,250 | 11,190 | 9,920 | 11,190 | 4,168,800 | 9,727.8 | 8,955.6 |
| 05/08(金) | 9,644 | 9,888 | 9,525 | 9,688 | 1,339,100 | 9,323.6 | 8,802.9 |
| 05/07(木) | 9,450 | 9,780 | 9,409 | 9,744 | 1,614,800 | 9,191.2 | 8,720.8 |
| 05/01(金) | 8,936 | 9,078 | 8,880 | 8,931 | 618,000 | 9,056.2 | 8,650.4 |
| 04/30(木) | 9,044 | 9,103 | 8,904 | 9,086 | 840,800 | 9,048.6 | 8,620.1 |
| 04/28(火) | 9,116 | 9,240 | 9,062 | 9,169 | 586,300 | 9,081.2 | 8,594.6 |
| 04/27(月) | 8,995 | 9,148 | 8,888 | 9,026 | 871,000 | 9,116.0 | 8,551.6 |
| 04/24(金) | 9,097 | 9,305 | 8,982 | 9,069 | 1,156,400 | 9,102.8 | 8,506.7 |
| 04/23(木) | 9,288 | 9,288 | 8,769 | 8,893 | 1,462,300 | 9,095.6 | 8,474.7 |
| 04/22(水) | 9,450 | 9,460 | 9,136 | 9,249 | 1,013,700 | 9,192.4 | 8,464.8 |
| 04/21(火) | 9,070 | 9,373 | 8,997 | 9,343 | 811,700 | 9,200.2 | 8,430.5 |
| 04/20(月) | 9,149 | 9,170 | 8,950 | 8,960 | 730,500 | 9,263.4 | 8,392.1 |
| 04/17(金) | 9,301 | 9,302 | 9,009 | 9,033 | 922,900 | 9,281.4 | 8,358.2 |
| 04/16(木) | 9,272 | 9,418 | 9,131 | 9,377 | 1,025,600 | 9,294.4 | 8,325.8 |
| 04/15(水) | 9,856 | 9,957 | 9,218 | 9,288 | 1,533,300 | 9,162.4 | 8,286.8 |
| 04/14(火) | 9,400 | 9,670 | 9,350 | 9,659 | 1,334,200 | 9,054.0 | 8,235.6 |
| 04/13(月) | 9,068 | 9,110 | 8,886 | 9,050 | 863,800 | 8,675.8 | 8,158.2 |
| 04/10(金) | 8,792 | 9,181 | 8,761 | 9,098 | 1,300,000 | 8,424.6 | 8,148.8 |
| 04/09(木) | 8,754 | 8,880 | 8,605 | 8,717 | 1,288,900 | 8,145.4 | 8,138.2 |
| 04/08(水) | 8,386 | 8,746 | 8,276 | 8,746 | 1,856,600 | 7,896.2 | 8,132.9 |
| 04/07(火) | 7,815 | 7,920 | 7,745 | 7,768 | 566,700 | 7,714.8 | 8,147.4 |
| 04/06(月) | 7,613 | 7,951 | 7,600 | 7,794 | 663,600 | 7,635.6 | 8,222.1 |
| 04/03(金) | 7,621 | 7,789 | 7,621 | 7,702 | 502,300 | 7,603.8 | 8,279.1 |
| 04/02(木) | 7,966 | 7,983 | 7,459 | 7,471 | 933,500 | 7,660.2 | 8,338.3 |
| 04/01(水) | 7,822 | 7,839 | 7,581 | 7,839 | 797,700 | 7,801.0 | 8,412.0 |
| 03/31(火) | 7,252 | 7,505 | 7,165 | 7,372 | 1,179,400 | 7,923.0 | 8,465.8 |
| 03/30(月) | 7,500 | 7,635 | 7,427 | 7,635 | 1,094,000 | 8,067.2 | 8,540.4 |
| 03/27(金) | 7,989 | 8,020 | 7,762 | 7,984 | 916,900 | 8,120.8 | 8,604.4 |
| 03/26(木) | 8,570 | 8,570 | 8,031 | 8,175 | 762,400 | 8,177.8 | 8,641.4 |
| 03/25(水) | 8,390 | 8,503 | 8,326 | 8,449 | 674,700 | 8,272.0 | 8,671.2 |
| 03/24(火) | 8,203 | 8,242 | 7,827 | 8,093 | 735,100 | 8,260.6 | 8,680.4 |
| 03/23(月) | 7,969 | 8,040 | 7,735 | 7,903 | 997,800 | 8,318.6 | 8,689.8 |
| 03/19(木) | 8,348 | 8,361 | 8,155 | 8,269 | 1,272,200 | 8,360.4 | 8,706.8 |
| 03/18(水) | 8,633 | 8,725 | 8,524 | 8,646 | 717,400 | 8,351.0 | 8,705.0 |
| 03/17(火) | 8,643 | 8,763 | 8,328 | 8,392 | 922,000 | 8,302.4 | 8,696.4 |
| 03/16(月) | 8,169 | 8,415 | 8,159 | 8,383 | 1,036,500 | 8,225.6 | 8,658.4 |
| 03/13(金) | 7,945 | 8,174 | 7,940 | 8,112 | 742,600 | 8,094.0 | 8,619.4 |
| 03/12(木) | 8,303 | 8,350 | 8,124 | 8,222 | 821,800 | 8,234.6 | 8,602.6 |
| 03/11(水) | 8,248 | 8,536 | 8,203 | 8,403 | 940,600 | 8,356.8 | 8,578.0 |
| 03/10(火) | 8,010 | 8,198 | 7,920 | 8,008 | 1,159,700 | 8,393.0 | 8,532.8 |
| 03/09(月) | 7,935 | 8,034 | 7,442 | 7,725 | 2,242,500 | 8,613.0 | 8,503.5 |
| 03/06(金) | 8,600 | 8,863 | 8,523 | 8,815 | 764,300 | 8,995.0 | 8,464.2 |
| 03/05(木) | 9,184 | 9,257 | 8,710 | 8,833 | 1,199,100 | 9,076.0 | 8,381.3 |
| 03/04(水) | 8,658 | 9,066 | 8,400 | 8,584 | 1,462,200 | 9,145.6 | 8,300.7 |
| 03/03(火) | 9,570 | 9,730 | 9,086 | 9,108 | 1,613,300 | 9,291.8 | 8,217.3 |
| 03/02(月) | 9,070 | 9,639 | 9,010 | 9,635 | 1,614,900 | 9,306.6 | 8,117.4 |
| 02/27(金) | 8,991 | 9,220 | 8,912 | 9,220 | 1,276,500 | 9,227.0 | 8,001.3 |
| 02/26(木) | 9,380 | 9,440 | 8,890 | 9,181 | 1,435,600 | 9,230.4 | 7,887.0 |
| 02/25(水) | 9,315 | 9,359 | 9,122 | 9,315 | 1,268,300 | 9,176.0 | 7,772.4 |
| 02/24(火) | 9,210 | 9,335 | 9,125 | 9,182 | 1,288,400 | 9,096.8 | 7,659.1 |
| 02/20(金) | 9,150 | 9,410 | 9,099 | 9,237 | 1,297,300 | 8,996.4 | 7,551.3 |
| 02/19(木) | 8,990 | 9,367 | 8,940 | 9,237 | 1,347,500 | 8,814.2 | 7,440.2 |
| 02/18(水) | 8,953 | 9,184 | 8,867 | 8,909 | 1,435,500 | 8,632.8 | 7,326.3 |
| 02/17(火) | 8,712 | 8,950 | 8,614 | 8,919 | 1,284,000 | 8,495.4 | 7,223.5 |
| 02/16(月) | 8,595 | 8,749 | 8,493 | 8,680 | 1,405,300 | 8,398.0 | 7,108.3 |
| 02/13(金) | 8,261 | 8,441 | 8,095 | 8,326 | 1,321,400 | 8,150.2 | 7,001.7 |
| 02/12(木) | 8,339 | 8,403 | 8,209 | 8,330 | 1,872,300 | 7,966.6 | 6,914.3 |
| 02/10(火) | 8,553 | 8,610 | 8,104 | 8,222 | 2,169,700 | 7,839.0 | 6,825.1 |
| 02/09(月) | 7,741 | 8,544 | 7,612 | 8,432 | 3,035,200 | 7,716.4 | 6,736.4 |
| 02/06(金) | 7,290 | 7,477 | 7,256 | 7,441 | 836,500 | 7,484.2 | - |
| 02/05(木) | 7,672 | 7,688 | 7,383 | 7,408 | 992,400 | 7,451.4 | - |
| 02/04(水) | 7,600 | 7,719 | 7,435 | 7,692 | 1,050,700 | 7,318.2 | - |
| 02/03(火) | 7,454 | 7,609 | 7,381 | 7,609 | 922,900 | 7,128.4 | - |
| 02/02(月) | 7,310 | 7,631 | 7,250 | 7,271 | 2,130,000 | 6,970.2 | - |
| 01/30(金) | 6,756 | 7,376 | 6,637 | 7,277 | 2,328,600 | 6,815.8 | - |
| 01/29(木) | 6,830 | 6,872 | 6,667 | 6,742 | 780,700 | 6,682.4 | - |
| 01/28(水) | 6,685 | 6,749 | 6,644 | 6,743 | 868,900 | 6,680.4 | - |
| 01/27(火) | 6,581 | 6,820 | 6,554 | 6,818 | 1,061,000 | 6,604.4 | - |
| 01/26(月) | 6,500 | 6,645 | 6,460 | 6,499 | 740,100 | 6,504.0 | - |
| 01/23(金) | 6,532 | 6,676 | 6,494 | 6,610 | 1,210,300 | 6,500.6 | - |
| 01/22(木) | 6,474 | 6,777 | 6,418 | 6,732 | 1,287,600 | 6,476.2 | - |
| 01/21(水) | 6,116 | 6,364 | 6,102 | 6,363 | 641,100 | 6,421.4 | - |
| 01/20(火) | 6,410 | 6,437 | 6,262 | 6,316 | 719,400 | 6,426.8 | - |
| 01/19(月) | 6,350 | 6,520 | 6,269 | 6,482 | 739,500 | 6,431.6 | - |
| 01/16(金) | 6,450 | 6,505 | 6,316 | 6,488 | 832,700 | 6,343.0 | - |
| 01/15(木) | 6,270 | 6,464 | 6,262 | 6,458 | 595,500 | 6,248.2 | - |
| 01/14(水) | 6,327 | 6,390 | 6,281 | 6,390 | 721,100 | 6,185.0 | - |
| 01/13(火) | 6,250 | 6,366 | 6,162 | 6,340 | 960,900 | 6,127.0 | - |
| 01/09(金) | 5,993 | 6,039 | 5,883 | 6,039 | 747,300 | 6,060.0 | - |
| 01/08(木) | 6,046 | 6,100 | 5,935 | 6,014 | 972,200 | - | - |
| 01/07(水) | 6,149 | 6,259 | 6,111 | 6,142 | 758,700 | - | - |
| 01/06(火) | 6,024 | 6,111 | 5,922 | 6,100 | 710,500 | - | - |
| 01/05(月) | 5,978 | 6,072 | 5,919 | 6,005 | 968,200 | - | - |
