?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 1,880 | 1,937 | 1,846 | 1,865 | 3,468,300 | - | - |
| 08/12(水) | 1,819 | 1,912 | 1,778 | 1,882 | 2,674,400 | 1,873.4 | 1,822.2 |
| 08/10(月) | 1,851 | 1,934 | 1,835 | 1,856 | 2,417,300 | 1,867.0 | 1,827.9 |
| 08/07(金) | 1,853 | 1,910 | 1,818 | 1,851 | 2,547,400 | 1,830.0 | 1,834.1 |
| 08/06(木) | 1,870 | 1,965 | 1,845 | 1,855 | 2,817,700 | 1,775.2 | 1,834.6 |
| 08/05(水) | 1,887 | 1,935 | 1,845 | 1,923 | 4,647,400 | 1,695.2 | 1,831.8 |
| 08/04(火) | 1,721 | 1,858 | 1,708 | 1,850 | 6,136,100 | 1,582.6 | 1,830.1 |
| 08/03(月) | 1,517 | 1,682 | 1,506 | 1,671 | 2,985,100 | 1,516.6 | 1,835.1 |
| 07/31(金) | 1,555 | 1,627 | 1,501 | 1,577 | 4,800,200 | 1,537.8 | 1,847.4 |
| 07/30(木) | 1,394 | 1,474 | 1,352 | 1,455 | 3,268,900 | 1,594.4 | 1,861.2 |
| 07/29(水) | 1,480 | 1,528 | 1,331 | 1,360 | 6,135,700 | 1,698.0 | 1,889.0 |
| 07/28(火) | 1,737 | 1,741 | 1,516 | 1,520 | 5,397,200 | 1,799.0 | 1,919.9 |
| 07/27(月) | 1,840 | 1,862 | 1,762 | 1,777 | 3,044,900 | 1,878.4 | 1,947.1 |
| 07/24(金) | 1,950 | 1,975 | 1,828 | 1,860 | 4,265,000 | 1,911.4 | 1,948.0 |
| 07/23(木) | 1,892 | 2,036 | 1,865 | 1,973 | 4,459,700 | 1,934.4 | 1,954.2 |
| 07/22(水) | 1,945 | 2,010 | 1,865 | 1,865 | 4,812,000 | 1,969.8 | 1,967.0 |
| 07/21(火) | 2,000 | 2,000 | 1,890 | 1,917 | 3,239,200 | 1,968.8 | 2,004.0 |
| 07/17(金) | 1,900 | 2,015 | 1,845 | 1,942 | 6,510,900 | 1,946.8 | 2,022.7 |
| 07/16(木) | 2,100 | 2,137 | 1,970 | 1,975 | 6,724,600 | 1,929.8 | 2,047.5 |
| 07/15(水) | 1,871 | 2,175 | 1,855 | 2,150 | 11,440,800 | 1,934.8 | 2,068.4 |
| 07/14(火) | 1,820 | 1,880 | 1,786 | 1,860 | 3,156,300 | 1,871.6 | 2,074.9 |
| 07/13(月) | 1,886 | 2,035 | 1,795 | 1,807 | 6,144,200 | 1,887.0 | 2,100.2 |
| 07/10(金) | 1,982 | 2,019 | 1,846 | 1,857 | 4,748,200 | 1,930.8 | 2,136.9 |
| 07/09(木) | 1,842 | 2,043 | 1,842 | 2,000 | 5,535,800 | 1,961.6 | 2,178.2 |
| 07/08(水) | 1,897 | 1,937 | 1,810 | 1,834 | 2,768,900 | 1,934.0 | 2,213.9 |
| 07/07(火) | 2,017 | 2,116 | 1,928 | 1,937 | 3,802,500 | 1,924.6 | 2,269.0 |
| 07/06(月) | 2,011 | 2,110 | 1,962 | 2,026 | 4,151,900 | 1,913.2 | 2,323.5 |
| 07/03(金) | 1,861 | 2,011 | 1,851 | 2,011 | 4,724,700 | 1,903.0 | 2,381.0 |
| 07/02(木) | 1,747 | 1,907 | 1,696 | 1,862 | 4,390,200 | 1,896.2 | 2,454.8 |
| 07/01(水) | 1,887 | 1,890 | 1,721 | 1,787 | 3,966,900 | 1,908.2 | 2,553.9 |
| 06/30(火) | 1,935 | 1,968 | 1,869 | 1,880 | 3,024,000 | 1,980.8 | 2,663.6 |
| 06/29(月) | 1,938 | 2,008 | 1,791 | 1,975 | 5,046,300 | 2,031.6 | 2,768.6 |
| 06/26(金) | 1,920 | 2,126 | 1,914 | 1,977 | 9,381,600 | 2,076.6 | 2,885.8 |
| 06/25(木) | 2,200 | 2,204 | 1,914 | 1,922 | 6,823,400 | 2,041.2 | 2,978.1 |
| 06/24(水) | 2,084 | 2,255 | 2,053 | 2,150 | 7,535,900 | 2,059.8 | 3,079.2 |
| 06/23(火) | 2,550 | 2,561 | 2,050 | 2,134 | 14,866,800 | 2,088.0 | 3,175.2 |
| 06/22(月) | 2,000 | 2,200 | 1,982 | 2,200 | 13,366,400 | 2,219.4 | 3,288.0 |
| 06/19(金) | 2,060 | 2,061 | 1,731 | 1,800 | 11,664,300 | 2,256.4 | 3,399.9 |
| 06/18(木) | 2,166 | 2,208 | 1,955 | 2,015 | 10,288,100 | 2,408.8 | 3,492.1 |
| 06/17(水) | 2,441 | 2,488 | 2,291 | 2,291 | 4,976,500 | 2,505.2 | 3,573.5 |
| 06/16(火) | 2,366 | 2,869 | 2,345 | 2,791 | 7,038,100 | 2,509.4 | 3,657.9 |
| 06/15(月) | 2,662 | 2,677 | 2,323 | 2,385 | 3,334,100 | 2,449.6 | 3,720.6 |
| 06/12(金) | 2,600 | 2,730 | 2,430 | 2,562 | 4,709,800 | 2,517.8 | 3,824.7 |
| 06/11(木) | 2,141 | 2,693 | 2,130 | 2,497 | 8,061,400 | 2,583.2 | 3,910.1 |
| 06/10(水) | 2,401 | 2,439 | 2,217 | 2,312 | 3,233,100 | 2,662.4 | 3,958.1 |
| 06/09(火) | 2,700 | 2,743 | 2,410 | 2,492 | 3,882,800 | 2,842.0 | 4,005.3 |
| 06/08(月) | 2,689 | 2,934 | 2,628 | 2,726 | 2,515,500 | 3,003.6 | 4,048.2 |
| 06/05(金) | 2,743 | 2,980 | 2,657 | 2,889 | 3,931,300 | 3,151.4 | 4,070.5 |
| 06/04(木) | 3,770 | 3,870 | 2,853 | 2,893 | 7,197,800 | 3,344.6 | 4,074.5 |
| 06/03(水) | 3,425 | 3,635 | 3,120 | 3,210 | 2,356,600 | 3,634.0 | 4,062.0 |
| 06/02(火) | 3,300 | 3,500 | 3,075 | 3,300 | 3,070,600 | 3,898.0 | 4,028.7 |
| 06/01(月) | 3,435 | 3,790 | 3,365 | 3,465 | 3,306,100 | 4,138.7 | 3,998.9 |
| 05/29(金) | 4,430 | 4,490 | 3,640 | 3,855 | 3,773,900 | 4,427.0 | 3,955.3 |
| 05/28(木) | 4,460 | 4,980 | 4,075 | 4,340 | 2,114,400 | 4,512.7 | 3,890.5 |
| 05/27(水) | 4,600 | 4,753 | 4,500 | 4,530 | 1,558,200 | 4,534.7 | 3,806.3 |
| 05/26(火) | 4,607 | 4,660 | 4,337 | 4,503 | 2,744,400 | 4,538.7 | 3,722.7 |
| 05/25(月) | 4,317 | 4,950 | 4,317 | 4,907 | 3,706,800 | 4,628.7 | 3,632.5 |
| 05/22(金) | 4,460 | 4,597 | 4,233 | 4,283 | 2,430,300 | 4,646.7 | 3,531.1 |
| 05/21(木) | 4,733 | 4,767 | 4,310 | 4,450 | 3,273,000 | 4,611.3 | 3,454.7 |
| 05/20(水) | 4,767 | 4,830 | 4,407 | 4,550 | 3,582,300 | 4,531.3 | 3,378.0 |
| 05/19(火) | 4,993 | 5,427 | 4,727 | 4,953 | 6,967,800 | 4,501.3 | 3,285.3 |
| 05/18(月) | 4,283 | 5,107 | 4,200 | 4,997 | 8,195,100 | 4,382.7 | 3,172.8 |
| 05/15(金) | 4,550 | 4,847 | 4,013 | 4,107 | 5,237,700 | 4,380.7 | 3,049.6 |
| 05/14(木) | 4,333 | 4,577 | 3,963 | 4,050 | 4,269,000 | 4,498.7 | 2,965.2 |
| 05/13(水) | 3,860 | 4,420 | 3,707 | 4,400 | 6,939,900 | 4,428.0 | 2,880.5 |
| 05/12(火) | 4,797 | 5,190 | 3,987 | 4,360 | 11,965,500 | 4,246.7 | 2,771.6 |
| 05/11(月) | 4,740 | 5,577 | 4,600 | 4,987 | 15,651,900 | 4,087.3 | 2,668.3 |
| 05/08(金) | 4,133 | 4,697 | 4,117 | 4,697 | 9,162,000 | 3,746.7 | 2,530.5 |
| 05/07(木) | 3,577 | 3,800 | 3,303 | 3,697 | 6,343,200 | 3,405.3 | 2,405.6 |
| 05/01(金) | 3,663 | 3,893 | 3,403 | 3,493 | 11,178,000 | 3,182.0 | 2,314.4 |
| 04/30(木) | 3,273 | 3,617 | 3,177 | 3,563 | 7,977,600 | 2,958.7 | 2,227.3 |
| 04/28(火) | 3,103 | 3,343 | 2,937 | 3,283 | 7,891,500 | 2,757.3 | 2,140.5 |
| 04/27(月) | 2,680 | 3,080 | 2,667 | 2,990 | 8,192,400 | 2,575.3 | 2,074.2 |
| 04/24(金) | 2,497 | 2,657 | 2,420 | 2,580 | 6,152,700 | 2,424.7 | 2,025.7 |
| 04/23(木) | 2,590 | 2,617 | 2,320 | 2,377 | 3,671,400 | 2,355.3 | 2,000.7 |
| 04/22(水) | 2,337 | 2,563 | 2,313 | 2,557 | 3,554,400 | 2,368.0 | 1,983.0 |
| 04/21(火) | 2,297 | 2,393 | 2,270 | 2,373 | 2,868,600 | 2,306.7 | 1,951.5 |
| 04/20(月) | 2,233 | 2,313 | 2,180 | 2,237 | 2,188,500 | 2,306.0 | 1,932.2 |
| 04/17(金) | 2,443 | 2,473 | 2,177 | 2,233 | 4,373,400 | 2,333.3 | 1,911.4 |
| 04/16(木) | 2,217 | 2,497 | 2,217 | 2,440 | 4,697,100 | 2,393.3 | 1,883.9 |
| 04/15(水) | 2,370 | 2,400 | 2,233 | 2,250 | 3,271,200 | 2,352.0 | 1,845.2 |
| 04/14(火) | 2,300 | 2,447 | 2,207 | 2,370 | 6,478,200 | 2,330.0 | 1,813.9 |
| 04/13(月) | 2,533 | 2,607 | 2,370 | 2,373 | 8,125,200 | 2,239.3 | 1,774.9 |
| 04/10(金) | 2,267 | 2,567 | 2,220 | 2,533 | 13,843,200 | 2,164.0 | 1,737.5 |
| 04/09(木) | 2,053 | 2,367 | 2,037 | 2,233 | 11,710,800 | 2,044.0 | 1,696.5 |
| 04/08(水) | 1,983 | 2,147 | 1,847 | 2,140 | 9,546,600 | 1,932.7 | 1,661.3 |
| 04/07(火) | 2,000 | 2,007 | 1,843 | 1,917 | 5,298,300 | 1,860.0 | 1,634.8 |
| 04/06(月) | 2,047 | 2,190 | 1,993 | 1,997 | 10,297,500 | 1,785.0 | 1,618.7 |
| 04/03(金) | 1,833 | 1,977 | 1,830 | 1,933 | 9,306,600 | 1,700.7 | 1,590.0 |
| 04/02(木) | 1,773 | 1,797 | 1,665 | 1,677 | 5,723,400 | 1,597.3 | 1,559.0 |
| 04/01(水) | 1,642 | 1,777 | 1,633 | 1,777 | 5,955,300 | 1,525.0 | 1,538.3 |
| 03/31(火) | 1,575 | 1,642 | 1,493 | 1,542 | 8,423,400 | 1,448.3 | 1,514.7 |
| 03/30(月) | 1,393 | 1,575 | 1,373 | 1,575 | 6,455,700 | 1,465.3 | 1,498.8 |
| 03/27(金) | 1,362 | 1,457 | 1,267 | 1,417 | 5,225,400 | 1,505.7 | 1,484.6 |
| 03/26(木) | 1,393 | 1,452 | 1,283 | 1,315 | 4,907,100 | 1,613.7 | 1,483.9 |
| 03/25(水) | 1,615 | 1,633 | 1,393 | 1,393 | 6,747,000 | 1,737.3 | 1,480.9 |
| 03/24(火) | 1,933 | 1,967 | 1,577 | 1,627 | 6,337,200 | 1,812.7 | 1,465.5 |
| 03/23(月) | 1,923 | 1,993 | 1,770 | 1,777 | 3,696,600 | 1,865.3 | 1,434.1 |
| 03/19(木) | 1,837 | 2,050 | 1,820 | 1,957 | 5,372,400 | 1,853.3 | 1,396.3 |
| 03/18(水) | 1,803 | 1,947 | 1,757 | 1,933 | 3,873,900 | 1,771.3 | 1,350.3 |
| 03/17(火) | 1,963 | 1,983 | 1,700 | 1,770 | 5,978,700 | 1,679.0 | 1,302.7 |
| 03/16(月) | 1,883 | 1,967 | 1,827 | 1,890 | 9,125,100 | 1,618.3 | 1,260.8 |
| 03/13(金) | 1,517 | 1,780 | 1,513 | 1,717 | 11,803,800 | 1,519.7 | 1,213.0 |
| 03/12(木) | 1,462 | 1,605 | 1,367 | 1,547 | 9,194,700 | 1,463.7 | 1,173.4 |
| 03/11(水) | 1,513 | 1,563 | 1,460 | 1,472 | 3,748,800 | 1,456.0 | 1,139.5 |
| 03/10(火) | 1,463 | 1,507 | 1,422 | 1,467 | 3,497,700 | 1,432.3 | 1,107.6 |
| 03/09(月) | 1,343 | 1,407 | 1,292 | 1,397 | 5,180,400 | 1,434.7 | 1,074.1 |
| 03/06(金) | 1,475 | 1,517 | 1,418 | 1,437 | 3,884,100 | 1,458.0 | 1,044.2 |
| 03/05(木) | 1,500 | 1,582 | 1,447 | 1,508 | 9,683,100 | 1,426.7 | 1,013.5 |
| 03/04(水) | 1,400 | 1,440 | 1,245 | 1,353 | 8,759,400 | 1,356.7 | 981.2 |
| 03/03(火) | 1,605 | 1,630 | 1,433 | 1,478 | 10,297,200 | 1,317.7 | 956.9 |
| 03/02(月) | 1,350 | 1,513 | 1,317 | 1,513 | 8,008,800 | 1,259.7 | 927.3 |
| 02/27(金) | 1,153 | 1,293 | 1,145 | 1,280 | 5,211,900 | 1,185.7 | 894.8 |
| 02/26(木) | 1,167 | 1,213 | 1,153 | 1,158 | 3,311,700 | 1,173.7 | 874.0 |
| 02/25(水) | 1,233 | 1,298 | 1,150 | 1,158 | 5,736,600 | 1,221.7 | 860.1 |
| 02/24(火) | 1,132 | 1,283 | 1,095 | 1,188 | 7,874,400 | 1,238.3 | 846.4 |
| 02/20(金) | 1,197 | 1,245 | 1,122 | 1,143 | 8,009,400 | 1,202.3 | 832.4 |
| 02/19(木) | 1,363 | 1,392 | 1,203 | 1,220 | 12,543,300 | 1,142.0 | 820.3 |
| 02/18(水) | 1,220 | 1,448 | 1,167 | 1,398 | 42,224,400 | 1,064.1 | 801.2 |
| 02/17(火) | 1,130 | 1,242 | 1,113 | 1,242 | 18,133,500 | 945.8 | 776.0 |
| 02/16(月) | 1,008 | 1,008 | 1,008 | 1,008 | 343,800 | 846.3 | 755.3 |
| 02/13(金) | 819 | 882 | 813 | 842 | 7,057,800 | 788.9 | 745.0 |
| 02/12(木) | 807 | 841 | 801 | 831 | 5,091,600 | 759.8 | 744.8 |
| 02/10(火) | 757 | 849 | 747 | 807 | 10,114,500 | 739.0 | 746.2 |
| 02/09(月) | 749 | 780 | 725 | 744 | 4,724,700 | 717.5 | 749.2 |
| 02/06(金) | 680 | 724 | 665 | 721 | 2,023,200 | 703.4 | 748.2 |
| 02/05(木) | 723 | 743 | 685 | 696 | 3,240,300 | 684.9 | 753.4 |
| 02/04(水) | 687 | 733 | 672 | 727 | 3,643,200 | 675.5 | 757.3 |
| 02/03(火) | 682 | 708 | 667 | 699 | 3,761,100 | 663.9 | 754.6 |
| 02/02(月) | 630 | 725 | 619 | 674 | 8,381,400 | 664.2 | 753.9 |
| 01/30(金) | 658 | 676 | 621 | 629 | 3,149,700 | 678.5 | 748.8 |
| 01/29(木) | 662 | 667 | 612 | 649 | 5,214,300 | 700.6 | 746.7 |
| 01/28(水) | 670 | 689 | 651 | 668 | 4,382,700 | 710.7 | 739.8 |
| 01/27(火) | 737 | 741 | 701 | 701 | 3,398,700 | 729.1 | - |
| 01/26(月) | 734 | 763 | 720 | 745 | 5,156,400 | 751.5 | - |
| 01/23(金) | 708 | 755 | 684 | 739 | 7,494,300 | 765.4 | - |
| 01/22(木) | 771 | 771 | 697 | 700 | 7,048,800 | 785.5 | - |
| 01/21(水) | 777 | 787 | 743 | 760 | 8,202,300 | 813.5 | - |
| 01/20(火) | 817 | 849 | 792 | 813 | 9,282,300 | 809.7 | - |
| 01/19(月) | 831 | 941 | 801 | 815 | 22,223,400 | 801.1 | - |
| 01/16(金) | 823 | 857 | 795 | 839 | 13,764,900 | 782.8 | - |
| 01/15(木) | 725 | 899 | 716 | 840 | 30,316,800 | 764.9 | - |
| 01/14(水) | 773 | 775 | 729 | 741 | 8,900,400 | 764.2 | - |
| 01/13(火) | 734 | 782 | 693 | 770 | 28,691,700 | 789.2 | - |
| 01/09(金) | 779 | 821 | 720 | 724 | 18,880,500 | 811.9 | - |
| 01/08(木) | 817 | 830 | 750 | 750 | 16,906,800 | 810.6 | - |
| 01/07(水) | 827 | 881 | 810 | 836 | 35,126,700 | 830.8 | - |
| 01/06(火) | 947 | 983 | 834 | 866 | 91,608,300 | 822.4 | - |
| 01/05(月) | 733 | 884 | 713 | 884 | 46,402,500 | 781.4 | - |
| 12/30(火) | 873 | 890 | 700 | 717 | 46,327,200 | 740.7 | - |
| 12/29(月) | 861 | 945 | 820 | 851 | 102,313,800 | 706.6 | - |
| 12/26(金) | 667 | 794 | 637 | 794 | 66,790,500 | 651.7 | - |
| 12/25(木) | 700 | 743 | 657 | 661 | 77,782,500 | 588.2 | - |
| 12/24(水) | 580 | 680 | 563 | 680 | 67,814,100 | - | - |
| 12/23(火) | 563 | 600 | 500 | 547 | 45,288,900 | - | - |
| 12/22(月) | 520 | 577 | 489 | 577 | 29,815,500 | - | - |
| 12/19(金) | 377 | 477 | 353 | 477 | 32,870,700 | - | - |
