?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 242 | 249 | 237 | 243 | 102,500 | 232.0 | 233.4 |
| 08/13(木) | 234 | 245 | 231 | 240 | 132,900 | 227.4 | 233.7 |
| 08/12(水) | 225 | 235 | 223 | 232 | 147,000 | 223.8 | 234.2 |
| 08/10(月) | 223 | 228 | 220 | 223 | 74,300 | 223.0 | 235.3 |
| 08/07(金) | 221 | 225 | 216 | 222 | 66,200 | 224.6 | 236.4 |
| 08/06(木) | 224 | 226 | 216 | 220 | 64,100 | 224.6 | 237.3 |
| 08/05(水) | 228 | 229 | 220 | 222 | 50,100 | 225.2 | 237.7 |
| 08/04(火) | 230 | 233 | 224 | 228 | 56,400 | 223.4 | 238.7 |
| 08/03(月) | 224 | 231 | 216 | 231 | 95,200 | 220.6 | 238.7 |
| 07/31(金) | 222 | 227 | 218 | 222 | 80,200 | 220.8 | 238.3 |
| 07/30(木) | 213 | 232 | 207 | 223 | 175,300 | 223.0 | 238.5 |
| 07/29(水) | 215 | 216 | 202 | 213 | 279,500 | 226.4 | 238.6 |
| 07/28(火) | 230 | 232 | 212 | 214 | 225,400 | 230.6 | 239.4 |
| 07/27(月) | 232 | 239 | 231 | 232 | 43,100 | 235.0 | 241.1 |
| 07/24(金) | 238 | 238 | 228 | 233 | 130,400 | 234.6 | 241.6 |
| 07/23(木) | 232 | 241 | 232 | 240 | 49,500 | 235.8 | 242.8 |
| 07/22(水) | 236 | 240 | 230 | 234 | 107,700 | 239.0 | 243.6 |
| 07/21(火) | 234 | 243 | 234 | 236 | 74,100 | 241.2 | 245.7 |
| 07/17(金) | 239 | 241 | 227 | 230 | 133,000 | 243.2 | 249.1 |
| 07/16(木) | 256 | 264 | 238 | 239 | 272,400 | 248.4 | 256.0 |
| 07/15(水) | 245 | 262 | 243 | 256 | 112,000 | 251.4 | 262.5 |
| 07/14(火) | 243 | 248 | 243 | 245 | 54,200 | 250.4 | 269.4 |
| 07/13(月) | 257 | 262 | 245 | 246 | 161,100 | 251.8 | 276.0 |
| 07/10(金) | 255 | 263 | 253 | 256 | 71,000 | 254.8 | 283.2 |
| 07/09(木) | 255 | 255 | 242 | 254 | 73,000 | 253.4 | 290.7 |
| 07/08(水) | 258 | 259 | 248 | 251 | 94,400 | 251.8 | 297.3 |
| 07/07(火) | 261 | 264 | 250 | 252 | 82,500 | 247.6 | 303.5 |
| 07/06(月) | 253 | 271 | 250 | 261 | 204,500 | 246.6 | 311.3 |
| 07/03(金) | 242 | 250 | 237 | 249 | 148,900 | 239.8 | 318.9 |
| 07/02(木) | 235 | 258 | 233 | 246 | 232,300 | 234.4 | 328.1 |
| 07/01(水) | 246 | 246 | 230 | 230 | 164,800 | 230.6 | 339.0 |
| 06/30(火) | 227 | 256 | 227 | 247 | 401,500 | 229.6 | 350.4 |
| 06/29(月) | 218 | 230 | 216 | 227 | 266,000 | 226.8 | 361.6 |
| 06/26(金) | 225 | 226 | 220 | 222 | 197,900 | 232.8 | 374.1 |
| 06/25(木) | 227 | 229 | 221 | 227 | 161,400 | 237.4 | 387.4 |
| 06/24(水) | 230 | 230 | 220 | 225 | 289,900 | 244.4 | 398.8 |
| 06/23(火) | 255 | 257 | 232 | 233 | 292,900 | 251.4 | 411.6 |
| 06/22(月) | 246 | 258 | 239 | 257 | 300,000 | 262.0 | 425.0 |
| 06/19(金) | 250 | 265 | 235 | 245 | 527,500 | 275.0 | 437.8 |
| 06/18(木) | 252 | 268 | 238 | 262 | 878,900 | 306.2 | 451.1 |
| 06/17(水) | 273 | 276 | 256 | 260 | 503,600 | 334.2 | 462.8 |
| 06/16(火) | 290 | 296 | 279 | 286 | 1,039,000 | 368.2 | 475.6 |
| 06/15(月) | 321 | 340 | 321 | 322 | 2,092,800 | 392.6 | 487.7 |
| 06/12(金) | 408 | 408 | 390 | 401 | 393,900 | 413.6 | 498.9 |
| 06/11(木) | 417 | 424 | 400 | 402 | 300,000 | 422.2 | 507.8 |
| 06/10(水) | 412 | 431 | 397 | 430 | 269,500 | 425.6 | 517.3 |
| 06/09(火) | 427 | 436 | 400 | 408 | 322,600 | 420.6 | 525.1 |
| 06/08(月) | 436 | 442 | 416 | 427 | 326,200 | 428.6 | 536.5 |
| 06/05(金) | 419 | 462 | 419 | 444 | 656,800 | 433.2 | 549.9 |
| 06/04(木) | 400 | 458 | 390 | 419 | 752,200 | 440.4 | 562.6 |
| 06/03(水) | 404 | 424 | 403 | 405 | 716,700 | 460.2 | 576.1 |
| 06/02(火) | 438 | 453 | 422 | 448 | 209,500 | 482.4 | 590.6 |
| 06/01(月) | 487 | 488 | 421 | 450 | 409,100 | 498.0 | 605.1 |
| 05/29(金) | 516 | 522 | 479 | 480 | 158,400 | 515.8 | 619.3 |
| 05/28(木) | 516 | 525 | 500 | 518 | 79,400 | 531.0 | 632.8 |
| 05/27(水) | 525 | 526 | 511 | 516 | 112,900 | 529.8 | 646.3 |
| 05/26(火) | 539 | 542 | 516 | 526 | 125,800 | 535.6 | 660.3 |
| 05/25(月) | 566 | 578 | 527 | 539 | 154,200 | 544.0 | 674.5 |
| 05/22(金) | 514 | 568 | 511 | 556 | 260,500 | 551.2 | 688.9 |
| 05/21(木) | 545 | 549 | 499 | 512 | 277,700 | 555.8 | 703.0 |
| 05/20(水) | 565 | 571 | 539 | 545 | 211,600 | 564.2 | 719.2 |
| 05/19(火) | 575 | 594 | 566 | 568 | 64,900 | 571.4 | 736.0 |
| 05/18(月) | 594 | 597 | 573 | 575 | 148,500 | 575.4 | 752.6 |
| 05/15(金) | 551 | 594 | 551 | 579 | 275,000 | 580.6 | 766.8 |
| 05/14(木) | 578 | 580 | 548 | 554 | 249,400 | 589.6 | 782.2 |
| 05/13(水) | 578 | 600 | 563 | 581 | 261,000 | 606.8 | 796.0 |
| 05/12(火) | 607 | 607 | 569 | 588 | 430,400 | 615.6 | 808.6 |
| 05/11(月) | 620 | 638 | 590 | 601 | 328,400 | 636.6 | 822.7 |
| 05/08(金) | 640 | 650 | 613 | 624 | 214,400 | 668.8 | 834.2 |
| 05/07(木) | 635 | 651 | 611 | 640 | 245,600 | 696.4 | 846.0 |
| 05/01(金) | 696 | 696 | 605 | 625 | 471,200 | 719.4 | 857.9 |
| 04/30(木) | 758 | 763 | 689 | 693 | 288,100 | 748.2 | 869.3 |
| 04/28(火) | 760 | 785 | 740 | 762 | 136,400 | 771.4 | 878.0 |
| 04/27(月) | 756 | 768 | 737 | 762 | 133,400 | 780.0 | 883.2 |
| 04/24(金) | 770 | 773 | 752 | 755 | 151,800 | 791.2 | 888.7 |
| 04/23(木) | 810 | 812 | 763 | 769 | 277,400 | 811.4 | 896.3 |
| 04/22(水) | 805 | 820 | 796 | 809 | 219,900 | 830.8 | 903.8 |
| 04/21(火) | 820 | 824 | 796 | 805 | 253,600 | 845.2 | 906.6 |
| 04/20(月) | 860 | 873 | 814 | 818 | 272,000 | 863.8 | 909.5 |
| 04/17(金) | 868 | 873 | 832 | 856 | 232,300 | 882.2 | 914.5 |
| 04/16(木) | 880 | 907 | 865 | 866 | 316,500 | 894.2 | 918.9 |
| 04/15(水) | 898 | 903 | 862 | 881 | 268,700 | 913.8 | 923.9 |
| 04/14(火) | 925 | 932 | 895 | 898 | 161,100 | 934.2 | 927.4 |
| 04/13(月) | 914 | 928 | 906 | 910 | 56,000 | 940.6 | 929.1 |
| 04/10(金) | 962 | 965 | 912 | 916 | 144,500 | 951.4 | 931.0 |
| 04/09(木) | 977 | 990 | 949 | 964 | 96,900 | 948.2 | 930.5 |
| 04/08(水) | 958 | 995 | 935 | 983 | 185,700 | 934.6 | 927.7 |
| 04/07(火) | 963 | 989 | 919 | 930 | 137,100 | 926.0 | 924.8 |
| 04/06(月) | 903 | 974 | 903 | 964 | 255,400 | 918.0 | 925.2 |
| 04/03(金) | 892 | 922 | 882 | 900 | 107,400 | 908.6 | 927.4 |
| 04/02(木) | 937 | 942 | 890 | 896 | 168,000 | 916.2 | 931.5 |
| 04/01(水) | 920 | 944 | 895 | 940 | 81,200 | 919.0 | 936.2 |
| 03/31(火) | 944 | 955 | 887 | 890 | 137,200 | 913.2 | 938.4 |
| 03/30(月) | 908 | 937 | 902 | 917 | 89,800 | 913.4 | 947.3 |
| 03/27(金) | 910 | 940 | 900 | 938 | 77,800 | 910.0 | 956.4 |
| 03/26(木) | 912 | 924 | 901 | 910 | 89,500 | 911.4 | 962.9 |
| 03/25(水) | 921 | 948 | 890 | 911 | 131,000 | 920.6 | 967.8 |
| 03/24(火) | 915 | 935 | 880 | 891 | 127,000 | 914.4 | 970.0 |
| 03/23(月) | 936 | 940 | 889 | 900 | 108,500 | 911.6 | 971.1 |
| 03/19(木) | 949 | 996 | 935 | 945 | 349,500 | 920.4 | 972.1 |
| 03/18(水) | 910 | 967 | 910 | 956 | 316,000 | 924.4 | 970.6 |
| 03/17(火) | 865 | 920 | 865 | 880 | 399,000 | 931.6 | 969.7 |
| 03/16(月) | 794 | 877 | 794 | 877 | 1,045,200 | 949.2 | 973.6 |
| 03/13(金) | 961 | 977 | 927 | 944 | 337,400 | 961.8 | 978.1 |
| 03/12(木) | 989 | 989 | 960 | 965 | 159,800 | 964.4 | 980.6 |
| 03/11(水) | 978 | 1,015 | 973 | 992 | 236,600 | 952.2 | 978.6 |
| 03/10(火) | 955 | 975 | 927 | 968 | 200,100 | 932.8 | 974.8 |
| 03/09(月) | 902 | 940 | 899 | 940 | 210,900 | 921.2 | 970.4 |
| 03/06(金) | 889 | 968 | 874 | 957 | 266,600 | 921.4 | 967.0 |
| 03/05(木) | 910 | 932 | 885 | 904 | 266,000 | 933.6 | 963.2 |
| 03/04(水) | 880 | 910 | 853 | 895 | 421,200 | 953.2 | 961.4 |
| 03/03(火) | 932 | 952 | 906 | 910 | 413,900 | 977.2 | 961.5 |
| 03/02(月) | 980 | 989 | 934 | 941 | 327,400 | 994.0 | 964.4 |
| 02/27(金) | 1,005 | 1,028 | 986 | 1,018 | 153,900 | 1,028.4 | 965.3 |
| 02/26(木) | 1,006 | 1,013 | 975 | 1,002 | 242,400 | 1,053.8 | 961.7 |
| 02/25(水) | 1,028 | 1,068 | 999 | 1,015 | 219,200 | 1,073.4 | 962.3 |
| 02/24(火) | 1,099 | 1,099 | 985 | 994 | 330,300 | 1,076.8 | 960.2 |
| 02/20(金) | 1,143 | 1,175 | 1,090 | 1,113 | 371,300 | 1,071.2 | 959.0 |
| 02/19(木) | 1,099 | 1,165 | 1,099 | 1,145 | 286,400 | 1,032.2 | 954.8 |
| 02/18(水) | 1,037 | 1,159 | 1,028 | 1,100 | 784,300 | 988.4 | 949.4 |
| 02/17(火) | 980 | 1,034 | 980 | 1,032 | 350,300 | 949.6 | 946.8 |
| 02/16(月) | 933 | 981 | 923 | 966 | 236,700 | 930.0 | 947.9 |
| 02/13(金) | 913 | 931 | 898 | 918 | 246,200 | 932.4 | 953.9 |
| 02/12(木) | 901 | 927 | 892 | 926 | 179,400 | 946.8 | 959.1 |
| 02/10(火) | 936 | 936 | 891 | 906 | 354,500 | 962.6 | 965.0 |
| 02/09(月) | 979 | 979 | 908 | 934 | 424,300 | 964.4 | 975.1 |
| 02/06(金) | 995 | 1,035 | 945 | 978 | 315,600 | 957.2 | 986.2 |
| 02/05(木) | 999 | 1,048 | 955 | 990 | 496,600 | 933.2 | 998.8 |
| 02/04(水) | 900 | 1,010 | 900 | 1,005 | 520,500 | 906.2 | 1,012.6 |
| 02/03(火) | 900 | 952 | 892 | 915 | 375,700 | 877.6 | 1,025.7 |
| 02/02(月) | 863 | 930 | 850 | 898 | 459,800 | 866.4 | 1,032.0 |
| 01/30(金) | 846 | 869 | 834 | 858 | 303,300 | 866.4 | 1,040.1 |
| 01/29(木) | 860 | 872 | 825 | 855 | 423,300 | 891.4 | 1,047.6 |
| 01/28(水) | 874 | 918 | 857 | 862 | 517,000 | 912.8 | 1,058.2 |
| 01/27(火) | 907 | 920 | 855 | 859 | 566,100 | 926.0 | 1,070.8 |
| 01/26(月) | 953 | 953 | 896 | 898 | 725,200 | 957.6 | 1,086.0 |
| 01/23(金) | 977 | 1,023 | 954 | 983 | 571,100 | 970.4 | 1,093.5 |
| 01/22(木) | 933 | 1,004 | 910 | 962 | 664,000 | 966.8 | 1,096.8 |
| 01/21(水) | 972 | 973 | 917 | 928 | 818,900 | 976.2 | 1,094.9 |
| 01/20(火) | 1,052 | 1,059 | 988 | 1,017 | 899,300 | 992.6 | 1,088.4 |
| 01/19(月) | 965 | 965 | 940 | 962 | 223,300 | 996.0 | 1,079.7 |
| 01/16(金) | 1,013 | 1,038 | 955 | 965 | 463,200 | 1,015.6 | 1,070.6 |
| 01/15(木) | 994 | 1,018 | 994 | 1,009 | 305,800 | 1,045.8 | 1,065.3 |
| 01/14(水) | 1,011 | 1,034 | 965 | 1,010 | 654,400 | 1,053.6 | 1,060.9 |
| 01/13(火) | 1,078 | 1,080 | 1,017 | 1,034 | 414,000 | 1,066.2 | - |
| 01/09(金) | 1,146 | 1,167 | 1,025 | 1,060 | 620,300 | 1,091.0 | - |
| 01/08(木) | 1,048 | 1,159 | 1,048 | 1,116 | 826,500 | 1,121.6 | - |
| 01/07(水) | 1,036 | 1,078 | 1,015 | 1,048 | 706,300 | 1,156.6 | - |
| 01/06(火) | 1,180 | 1,190 | 1,046 | 1,073 | 991,100 | 1,214.0 | - |
| 01/05(月) | 1,213 | 1,213 | 1,103 | 1,158 | 822,800 | 1,266.0 | - |
| 12/30(火) | 1,239 | 1,246 | 1,126 | 1,213 | 1,620,800 | 1,249.0 | - |
| 12/29(月) | 1,395 | 1,451 | 1,265 | 1,291 | 2,471,300 | 1,226.4 | - |
| 12/26(金) | 1,325 | 1,416 | 1,271 | 1,335 | 5,755,300 | 1,177.6 | - |
| 12/25(木) | 1,101 | 1,373 | 1,101 | 1,333 | 5,951,300 | 1,134.4 | - |
| 12/24(水) | 1,130 | 1,220 | 1,063 | 1,073 | 1,300,600 | 1,103.0 | - |
| 12/23(火) | 1,050 | 1,102 | 1,022 | 1,100 | 449,300 | 1,136.4 | - |
| 12/22(月) | 1,130 | 1,139 | 1,010 | 1,047 | 909,200 | 1,133.6 | - |
| 12/19(金) | 1,151 | 1,169 | 1,072 | 1,119 | 926,400 | 1,137.2 | - |
| 12/18(木) | 1,212 | 1,234 | 1,040 | 1,176 | 2,571,700 | 1,096.4 | - |
| 12/17(水) | 1,087 | 1,240 | 1,087 | 1,240 | 3,706,000 | 1,014.2 | - |
| 12/16(火) | 1,100 | 1,240 | 1,024 | 1,086 | 6,226,500 | 926.2 | - |
| 12/15(月) | 1,065 | 1,065 | 1,065 | 1,065 | 305,400 | 855.8 | - |
| 12/12(金) | 766 | 915 | 766 | 915 | 934,900 | 809.2 | - |
| 12/11(木) | 785 | 790 | 740 | 765 | 264,100 | 806.2 | - |
| 12/10(水) | 736 | 809 | 730 | 800 | 451,300 | - | - |
| 12/09(火) | 795 | 801 | 705 | 734 | 805,000 | - | - |
| 12/08(月) | 870 | 914 | 806 | 832 | 1,317,700 | - | - |
| 12/05(金) | 883 | 939 | 815 | 900 | 5,893,900 | - | - |
