?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 9,400 | 9,588 | 9,355 | 9,536 | 210,600 | 9,342.2 | 8,800.4 |
| 08/13(木) | 9,213 | 9,371 | 9,164 | 9,357 | 224,200 | 9,241.2 | 8,765.9 |
| 08/12(水) | 9,380 | 9,446 | 9,303 | 9,360 | 309,300 | 9,138.8 | 8,747.0 |
| 08/10(月) | 9,200 | 9,415 | 9,059 | 9,348 | 296,700 | 9,026.8 | 8,727.0 |
| 08/07(金) | 8,982 | 9,110 | 8,928 | 9,110 | 270,300 | 8,904.6 | 8,702.9 |
| 08/06(木) | 8,810 | 9,048 | 8,784 | 9,031 | 294,200 | 8,859.0 | 8,684.4 |
| 08/05(水) | 8,948 | 8,967 | 8,723 | 8,845 | 236,800 | 8,884.6 | 8,659.7 |
| 08/04(火) | 8,850 | 8,878 | 8,736 | 8,800 | 340,400 | 8,907.4 | 8,637.9 |
| 08/03(月) | 8,929 | 8,950 | 8,616 | 8,737 | 254,200 | 8,902.0 | 8,626.5 |
| 07/31(金) | 8,709 | 9,014 | 8,709 | 8,882 | 461,700 | 8,890.4 | 8,600.5 |
| 07/30(木) | 9,056 | 9,174 | 8,857 | 9,159 | 550,900 | 8,775.2 | 8,574.2 |
| 07/29(水) | 8,900 | 9,054 | 8,751 | 8,959 | 567,800 | 8,592.6 | 8,538.3 |
| 07/28(火) | 8,679 | 8,821 | 8,635 | 8,773 | 352,900 | 8,470.0 | 8,509.2 |
| 07/27(月) | 8,453 | 8,700 | 8,350 | 8,679 | 460,100 | 8,402.4 | 8,496.1 |
| 07/24(金) | 8,275 | 8,306 | 8,179 | 8,306 | 418,500 | 8,369.4 | 8,491.8 |
| 07/23(木) | 8,203 | 8,246 | 8,120 | 8,246 | 296,800 | 8,406.2 | 8,504.6 |
| 07/22(水) | 8,388 | 8,406 | 8,259 | 8,346 | 276,900 | 8,444.6 | 8,515.2 |
| 07/21(火) | 8,459 | 8,565 | 8,427 | 8,435 | 303,100 | 8,499.8 | 8,522.5 |
| 07/17(金) | 8,490 | 8,610 | 8,490 | 8,514 | 340,500 | 8,543.4 | 8,533.0 |
| 07/16(木) | 8,450 | 8,594 | 8,439 | 8,490 | 254,900 | 8,576.6 | 8,533.5 |
| 07/15(水) | 8,600 | 8,629 | 8,348 | 8,438 | 310,600 | 8,619.2 | 8,548.1 |
| 07/14(火) | 8,653 | 8,751 | 8,606 | 8,622 | 335,100 | 8,666.4 | 8,569.2 |
| 07/13(月) | 8,680 | 8,700 | 8,565 | 8,653 | 210,700 | 8,719.2 | 8,580.2 |
| 07/10(金) | 8,691 | 8,765 | 8,609 | 8,680 | 226,300 | 8,760.4 | 8,592.4 |
| 07/09(木) | 8,588 | 8,796 | 8,572 | 8,703 | 290,000 | 8,773.6 | 8,621.0 |
| 07/08(水) | 8,860 | 8,941 | 8,625 | 8,674 | 374,100 | 8,762.4 | 8,640.7 |
| 07/07(火) | 8,950 | 9,031 | 8,813 | 8,886 | 337,300 | 8,710.2 | 8,669.0 |
| 07/06(月) | 8,813 | 8,868 | 8,708 | 8,859 | 279,100 | 8,593.0 | 8,708.0 |
| 07/03(金) | 8,889 | 8,939 | 8,692 | 8,746 | 297,000 | 8,524.2 | 8,719.0 |
| 07/02(木) | 8,532 | 8,746 | 8,500 | 8,647 | 373,500 | 8,392.6 | 8,713.8 |
| 07/01(水) | 8,248 | 8,443 | 8,225 | 8,413 | 345,600 | 8,307.8 | 8,708.6 |
| 06/30(火) | 8,403 | 8,496 | 8,297 | 8,300 | 490,500 | 8,277.8 | 8,733.5 |
| 06/29(月) | 8,340 | 8,588 | 8,223 | 8,515 | 837,400 | 8,263.8 | 8,753.8 |
| 06/26(金) | 7,952 | 8,094 | 7,758 | 8,088 | 861,700 | 8,250.0 | 8,773.8 |
| 06/25(木) | 8,325 | 8,325 | 8,138 | 8,223 | 554,600 | 8,346.8 | 8,808.2 |
| 06/24(水) | 8,322 | 8,331 | 8,120 | 8,263 | 428,200 | 8,427.6 | 8,835.2 |
| 06/23(火) | 8,420 | 8,420 | 8,230 | 8,230 | 391,000 | 8,477.0 | 8,858.0 |
| 06/22(月) | 8,500 | 8,627 | 8,423 | 8,446 | 229,500 | 8,536.6 | 8,892.5 |
| 06/19(金) | 8,495 | 8,572 | 8,369 | 8,572 | 919,200 | 8,587.2 | 8,907.2 |
| 06/18(木) | 8,480 | 8,627 | 8,452 | 8,627 | 291,600 | 8,577.8 | 8,911.1 |
| 06/17(水) | 8,596 | 8,597 | 8,432 | 8,510 | 343,200 | 8,623.6 | 8,905.7 |
| 06/16(火) | 8,701 | 8,708 | 8,480 | 8,528 | 353,200 | 8,714.8 | 8,909.8 |
| 06/15(月) | 8,600 | 8,779 | 8,585 | 8,699 | 254,000 | 8,788.2 | 8,912.8 |
| 06/12(金) | 8,742 | 8,753 | 8,483 | 8,525 | 722,600 | 8,840.2 | 8,917.7 |
| 06/11(木) | 8,984 | 9,037 | 8,755 | 8,856 | 332,500 | 9,014.4 | 8,938.5 |
| 06/10(水) | 9,045 | 9,090 | 8,901 | 8,966 | 287,000 | 9,082.2 | 8,932.4 |
| 06/09(火) | 8,928 | 9,047 | 8,750 | 8,895 | 442,100 | 9,165.4 | 8,914.8 |
| 06/08(月) | 9,380 | 9,422 | 8,934 | 8,959 | 545,600 | 9,358.6 | 8,904.7 |
| 06/05(金) | 9,366 | 9,517 | 9,301 | 9,396 | 494,200 | 9,393.2 | 8,906.1 |
| 06/04(木) | 9,002 | 9,293 | 8,960 | 9,195 | 490,700 | 9,237.4 | 8,888.1 |
| 06/03(水) | 9,561 | 9,595 | 9,166 | 9,382 | 687,500 | 9,101.8 | 8,885.9 |
| 06/02(火) | 9,350 | 9,961 | 9,348 | 9,861 | 1,138,800 | 9,032.4 | 8,884.4 |
| 06/01(月) | 8,917 | 9,181 | 8,829 | 9,132 | 643,700 | 8,822.0 | 8,876.0 |
| 05/29(金) | 8,651 | 8,895 | 8,540 | 8,617 | 4,192,900 | 8,798.2 | 8,891.6 |
| 05/28(木) | 8,813 | 8,880 | 8,384 | 8,517 | 819,300 | 8,864.8 | 8,927.1 |
| 05/27(水) | 8,830 | 9,070 | 8,757 | 9,035 | 837,900 | 8,941.0 | 8,976.9 |
| 05/26(火) | 8,970 | 9,004 | 8,748 | 8,809 | 435,600 | 8,900.6 | 8,990.9 |
| 05/25(月) | 8,950 | 9,084 | 8,813 | 9,013 | 403,300 | 8,957.2 | 9,016.5 |
| 05/22(金) | 8,748 | 8,952 | 8,720 | 8,950 | 395,000 | 8,917.0 | 9,018.6 |
| 05/21(木) | 8,800 | 8,973 | 8,701 | 8,898 | 305,500 | 8,861.2 | 8,994.7 |
| 05/20(水) | 9,100 | 9,138 | 8,771 | 8,833 | 407,900 | 8,780.0 | 8,975.2 |
| 05/19(火) | 8,941 | 9,142 | 8,846 | 9,092 | 382,000 | 8,735.8 | 8,966.5 |
| 05/18(月) | 8,734 | 8,912 | 8,732 | 8,812 | 300,900 | 8,638.0 | 8,955.4 |
| 05/15(金) | 8,639 | 8,726 | 8,597 | 8,671 | 403,800 | 8,640.0 | 8,951.9 |
| 05/14(木) | 8,549 | 8,549 | 8,420 | 8,492 | 386,100 | 8,714.6 | 8,954.8 |
| 05/13(水) | 8,667 | 8,723 | 8,588 | 8,612 | 440,600 | 8,756.8 | 8,966.8 |
| 05/12(火) | 8,672 | 8,753 | 8,590 | 8,603 | 365,100 | 8,739.6 | 8,971.9 |
| 05/11(月) | 9,050 | 9,057 | 8,801 | 8,822 | 407,900 | 8,747.8 | 8,982.2 |
| 05/08(金) | 8,988 | 9,229 | 8,919 | 9,044 | 544,800 | 8,782.0 | 8,973.6 |
| 05/07(木) | 8,555 | 8,716 | 8,528 | 8,703 | 462,400 | 8,762.4 | 8,952.2 |
| 05/01(金) | 8,563 | 8,604 | 8,490 | 8,526 | 319,100 | 8,849.8 | 8,950.0 |
| 04/30(木) | 8,850 | 8,873 | 8,621 | 8,644 | 432,100 | 9,013.6 | 8,949.3 |
| 04/28(火) | 8,990 | 9,041 | 8,935 | 8,993 | 259,200 | 9,214.8 | 8,953.8 |
| 04/27(月) | 9,160 | 9,182 | 8,946 | 8,946 | 293,300 | 9,320.8 | 8,960.3 |
| 04/24(金) | 9,088 | 9,295 | 9,060 | 9,140 | 367,700 | 9,432.6 | 8,965.2 |
| 04/23(木) | 9,540 | 9,650 | 9,339 | 9,345 | 442,700 | 9,557.0 | 8,967.8 |
| 04/22(水) | 9,630 | 9,679 | 9,571 | 9,650 | 318,800 | 9,565.0 | 8,969.6 |
| 04/21(火) | 9,573 | 9,650 | 9,465 | 9,523 | 307,200 | 9,524.6 | 8,957.0 |
| 04/20(月) | 9,696 | 9,745 | 9,470 | 9,505 | 464,400 | 9,433.2 | 8,960.2 |
| 04/17(金) | 9,520 | 9,821 | 9,503 | 9,762 | 654,200 | 9,202.6 | 8,953.0 |
| 04/16(木) | 9,684 | 9,729 | 9,385 | 9,385 | 647,500 | 8,932.6 | 8,937.6 |
| 04/15(水) | 9,260 | 9,535 | 9,227 | 9,448 | 780,000 | 8,778.4 | 8,939.1 |
| 04/14(火) | 8,770 | 9,127 | 8,759 | 9,066 | 740,900 | 8,651.6 | 8,940.9 |
| 04/13(月) | 8,340 | 8,435 | 8,301 | 8,352 | 338,800 | 8,583.6 | 8,956.2 |
| 04/10(金) | 8,442 | 8,452 | 8,333 | 8,412 | 511,400 | 8,662.0 | 9,003.8 |
| 04/09(木) | 8,895 | 9,016 | 8,568 | 8,614 | 385,100 | 8,737.6 | 9,040.0 |
| 04/08(水) | 8,840 | 8,896 | 8,732 | 8,814 | 356,800 | 8,763.0 | 9,066.2 |
| 04/07(火) | 8,779 | 8,830 | 8,678 | 8,726 | 191,600 | 8,772.4 | 9,080.9 |
| 04/06(月) | 8,768 | 8,830 | 8,731 | 8,744 | 137,400 | 8,748.6 | 9,106.2 |
| 04/03(金) | 8,745 | 8,846 | 8,690 | 8,790 | 234,300 | 8,701.4 | 9,133.8 |
| 04/02(木) | 8,761 | 8,857 | 8,685 | 8,741 | 324,200 | 8,672.8 | 9,170.9 |
| 04/01(水) | 8,750 | 8,861 | 8,704 | 8,861 | 360,500 | 8,626.4 | 9,185.8 |
| 03/31(火) | 8,577 | 8,675 | 8,531 | 8,607 | 402,500 | 8,605.4 | 9,183.0 |
| 03/30(月) | 8,384 | 8,517 | 8,275 | 8,508 | 426,900 | 8,715.2 | 9,215.2 |
| 03/27(金) | 8,659 | 8,714 | 8,538 | 8,647 | 418,000 | 8,827.4 | 9,258.7 |
| 03/26(木) | 8,809 | 8,869 | 8,480 | 8,509 | 483,900 | 8,939.2 | 9,291.8 |
| 03/25(水) | 8,600 | 8,922 | 8,600 | 8,756 | 619,700 | 9,115.0 | 9,331.3 |
| 03/24(火) | 9,200 | 9,266 | 9,053 | 9,156 | 287,100 | 9,231.0 | 9,363.4 |
| 03/23(月) | 9,111 | 9,218 | 9,048 | 9,069 | 356,000 | 9,320.6 | 9,368.6 |
| 03/19(木) | 9,399 | 9,427 | 9,206 | 9,206 | 373,800 | 9,371.8 | 9,391.2 |
| 03/18(水) | 9,320 | 9,420 | 9,267 | 9,388 | 240,000 | 9,405.6 | 9,431.2 |
| 03/17(火) | 9,454 | 9,509 | 9,336 | 9,336 | 281,300 | 9,412.8 | 9,441.1 |
| 03/16(月) | 9,775 | 9,778 | 9,538 | 9,604 | 400,700 | 9,444.0 | 9,442.6 |
| 03/13(金) | 9,332 | 9,520 | 9,300 | 9,325 | 300,700 | 9,412.8 | 9,450.8 |
| 03/12(木) | 9,303 | 9,448 | 9,285 | 9,375 | 276,000 | 9,456.6 | 9,463.1 |
| 03/11(水) | 9,468 | 9,567 | 9,312 | 9,424 | 410,000 | 9,444.6 | 9,503.9 |
| 03/10(火) | 9,516 | 9,526 | 9,302 | 9,492 | 486,900 | 9,413.8 | 9,545.1 |
| 03/09(月) | 9,320 | 9,495 | 9,220 | 9,448 | 347,100 | 9,351.6 | 9,583.8 |
| 03/06(金) | 9,465 | 9,622 | 9,373 | 9,544 | 312,700 | 9,334.0 | 9,628.7 |
| 03/05(木) | 9,420 | 9,456 | 9,200 | 9,315 | 361,300 | 9,311.6 | 9,676.8 |
| 03/04(水) | 9,264 | 9,330 | 9,106 | 9,270 | 333,300 | 9,392.2 | 9,737.2 |
| 03/03(火) | 9,220 | 9,260 | 9,082 | 9,181 | 331,600 | 9,361.2 | 9,802.2 |
| 03/02(月) | 9,399 | 9,409 | 9,210 | 9,360 | 394,300 | 9,283.2 | 9,883.5 |
| 02/27(金) | 9,721 | 9,780 | 9,421 | 9,432 | 990,400 | 9,293.4 | 9,952.3 |
| 02/26(木) | 9,595 | 9,844 | 9,360 | 9,718 | 638,600 | 9,326.0 | 10,020.4 |
| 02/25(水) | 9,058 | 9,195 | 9,016 | 9,115 | 311,600 | 9,277.6 | 10,089.5 |
| 02/24(火) | 9,130 | 9,225 | 8,763 | 8,791 | 495,500 | 9,353.6 | 10,199.1 |
| 02/20(金) | 9,501 | 9,502 | 9,351 | 9,411 | 342,500 | 9,507.0 | 10,312.9 |
| 02/19(木) | 9,673 | 9,718 | 9,485 | 9,595 | 356,100 | 9,482.4 | 10,430.6 |
| 02/18(水) | 9,514 | 9,565 | 9,362 | 9,476 | 286,800 | 9,490.0 | 10,547.4 |
| 02/17(火) | 9,563 | 9,617 | 9,420 | 9,495 | 325,000 | 9,635.8 | 10,671.6 |
| 02/16(月) | 9,418 | 9,590 | 9,326 | 9,558 | 330,200 | 9,664.2 | 10,795.2 |
| 02/13(金) | 9,601 | 9,642 | 9,180 | 9,288 | 459,600 | 9,627.0 | 10,926.1 |
| 02/12(木) | 9,800 | 9,944 | 9,605 | 9,633 | 651,700 | 9,731.6 | 11,061.0 |
| 02/10(火) | 9,778 | 10,320 | 9,771 | 10,205 | 493,700 | 9,731.2 | 11,180.8 |
| 02/09(月) | 9,556 | 9,708 | 9,482 | 9,637 | 324,200 | 9,769.2 | 11,279.6 |
| 02/06(金) | 9,720 | 9,810 | 9,372 | 9,372 | 358,100 | 9,932.8 | - |
| 02/05(木) | 9,720 | 9,876 | 9,674 | 9,811 | 374,900 | 10,150.4 | - |
| 02/04(水) | 9,862 | 9,999 | 9,568 | 9,631 | 748,900 | 10,302.2 | - |
| 02/03(火) | 10,320 | 10,485 | 10,290 | 10,395 | 314,400 | 10,525.0 | - |
| 02/02(月) | 10,395 | 10,530 | 10,230 | 10,455 | 293,200 | 10,611.0 | - |
| 01/30(金) | 10,570 | 10,635 | 10,440 | 10,460 | 331,500 | 10,699.0 | - |
| 01/29(木) | 10,570 | 10,690 | 10,515 | 10,570 | 253,500 | 10,850.0 | - |
| 01/28(水) | 10,735 | 10,885 | 10,680 | 10,745 | 281,600 | 10,952.0 | - |
| 01/27(火) | 10,920 | 10,955 | 10,800 | 10,825 | 267,000 | 11,030.0 | - |
| 01/26(月) | 11,120 | 11,140 | 10,830 | 10,895 | 287,900 | 11,154.0 | - |
| 01/23(金) | 11,190 | 11,395 | 11,085 | 11,215 | 278,400 | 11,346.0 | - |
| 01/22(木) | 11,100 | 11,240 | 11,030 | 11,080 | 335,900 | 11,430.0 | - |
| 01/21(水) | 11,390 | 11,400 | 11,000 | 11,135 | 434,900 | 11,685.0 | - |
| 01/20(火) | 11,810 | 11,920 | 11,445 | 11,445 | 312,200 | 11,961.0 | - |
| 01/19(月) | 11,860 | 12,115 | 11,750 | 11,855 | 320,700 | 12,188.0 | - |
| 01/16(金) | 12,200 | 12,235 | 11,635 | 11,635 | 545,900 | 12,334.0 | - |
| 01/15(木) | 12,490 | 12,630 | 12,325 | 12,355 | 213,700 | 12,573.0 | - |
| 01/14(水) | 12,580 | 12,675 | 12,500 | 12,515 | 142,500 | 12,634.0 | - |
| 01/13(火) | 12,600 | 12,755 | 12,470 | 12,580 | 162,300 | 12,657.0 | - |
| 01/09(金) | 12,760 | 12,790 | 12,540 | 12,585 | 190,300 | 12,676.0 | - |
| 01/08(木) | 12,870 | 12,980 | 12,695 | 12,830 | 194,800 | - | - |
| 01/07(水) | 12,740 | 12,820 | 12,545 | 12,660 | 219,700 | - | - |
| 01/06(火) | 12,800 | 12,845 | 12,495 | 12,630 | 284,300 | - | - |
| 01/05(月) | 13,220 | 13,290 | 12,570 | 12,675 | 369,600 | - | - |
