?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 12,620 | 12,720 | 12,070 | 12,340 | 89,000 | 12,708.0 | 14,054.0 |
| 08/12(水) | 11,810 | 12,080 | 11,340 | 12,020 | 123,700 | 13,260.0 | 14,183.6 |
| 08/10(月) | 12,190 | 12,190 | 11,230 | 11,800 | 325,400 | 13,594.0 | 14,368.8 |
| 08/07(金) | 13,840 | 14,200 | 13,300 | 13,540 | 113,300 | 13,822.0 | 14,584.0 |
| 08/06(木) | 14,100 | 14,480 | 13,820 | 13,840 | 103,300 | 13,704.0 | 14,707.2 |
| 08/05(水) | 14,380 | 15,340 | 14,380 | 15,100 | 89,900 | 13,262.0 | 14,844.8 |
| 08/04(火) | 13,150 | 13,990 | 13,090 | 13,690 | 85,200 | 12,658.0 | 14,903.2 |
| 08/03(月) | 12,900 | 13,090 | 12,500 | 12,940 | 101,700 | 12,428.0 | 15,006.4 |
| 07/31(金) | 13,130 | 13,230 | 12,600 | 12,950 | 70,000 | 12,840.0 | 15,146.0 |
| 07/30(木) | 12,120 | 12,230 | 11,450 | 11,630 | 77,500 | 13,314.0 | 15,304.0 |
| 07/29(水) | 12,550 | 12,990 | 11,940 | 12,080 | 116,000 | 14,076.0 | 15,493.2 |
| 07/28(火) | 14,360 | 14,360 | 12,540 | 12,540 | 70,800 | 14,770.0 | 15,674.0 |
| 07/27(月) | 14,990 | 15,250 | 14,800 | 15,000 | 89,000 | 15,194.0 | 15,828.4 |
| 07/24(金) | 15,290 | 15,400 | 14,760 | 15,320 | 49,000 | 15,108.0 | 15,864.4 |
| 07/23(木) | 15,550 | 15,790 | 15,150 | 15,440 | 36,400 | 15,060.0 | 15,902.8 |
| 07/22(水) | 14,920 | 16,150 | 14,850 | 15,550 | 81,100 | 15,166.0 | 15,949.2 |
| 07/21(火) | 14,610 | 14,710 | 14,090 | 14,660 | 92,700 | 15,068.0 | 15,980.8 |
| 07/17(金) | 14,500 | 14,790 | 14,100 | 14,570 | 148,600 | 15,062.0 | 16,041.2 |
| 07/16(木) | 15,170 | 15,280 | 14,890 | 15,080 | 38,500 | 15,232.0 | 16,083.6 |
| 07/15(水) | 15,260 | 16,100 | 15,010 | 15,970 | 45,500 | 15,244.0 | 16,054.0 |
| 07/14(火) | 14,680 | 15,060 | 14,240 | 15,060 | 56,700 | 15,058.0 | 15,981.6 |
| 07/13(月) | 15,430 | 15,940 | 14,500 | 14,630 | 49,100 | 15,162.0 | 15,979.6 |
| 07/10(金) | 15,940 | 16,000 | 15,330 | 15,420 | 33,100 | 15,566.0 | 15,982.4 |
| 07/09(木) | 15,440 | 15,530 | 14,920 | 15,140 | 47,200 | 15,918.0 | 16,020.0 |
| 07/08(水) | 14,800 | 15,830 | 14,670 | 15,040 | 57,600 | 16,214.0 | 16,073.6 |
| 07/07(火) | 16,650 | 16,650 | 15,320 | 15,580 | 47,200 | 16,662.0 | 16,138.4 |
| 07/06(月) | 17,580 | 17,600 | 16,350 | 16,650 | 41,900 | 16,858.0 | 16,171.2 |
| 07/03(金) | 16,100 | 17,180 | 15,450 | 17,180 | 58,100 | 16,782.0 | 16,168.4 |
| 07/02(木) | 17,260 | 17,260 | 16,110 | 16,620 | 42,600 | 16,632.0 | 16,148.8 |
| 07/01(水) | 17,360 | 17,560 | 16,700 | 17,280 | 40,900 | 16,688.0 | 16,153.6 |
| 06/30(火) | 16,500 | 16,660 | 15,770 | 16,560 | 33,200 | 16,504.0 | 16,151.6 |
| 06/29(月) | 16,490 | 16,490 | 15,600 | 16,270 | 33,700 | 16,512.0 | 16,200.8 |
| 06/26(金) | 16,500 | 16,740 | 15,640 | 16,430 | 28,400 | 16,538.0 | 16,261.6 |
| 06/25(木) | 17,500 | 17,560 | 16,370 | 16,900 | 48,900 | 16,432.0 | 16,288.8 |
| 06/24(水) | 16,280 | 16,990 | 15,860 | 16,360 | 75,100 | 16,308.0 | 16,258.8 |
| 06/23(火) | 17,200 | 17,480 | 16,550 | 16,600 | 80,000 | 16,356.0 | 16,225.6 |
| 06/22(月) | 15,940 | 16,460 | 15,940 | 16,400 | 57,000 | 16,304.0 | 16,214.0 |
| 06/19(金) | 16,620 | 17,090 | 15,730 | 15,900 | 51,700 | 16,258.0 | 16,217.6 |
| 06/18(木) | 16,200 | 16,860 | 16,140 | 16,280 | 35,400 | 16,204.0 | 16,245.6 |
| 06/17(水) | 16,160 | 16,600 | 16,080 | 16,600 | 28,400 | 15,816.0 | 16,345.6 |
| 06/16(火) | 16,180 | 16,580 | 16,100 | 16,340 | 33,400 | 15,328.0 | 16,403.2 |
| 06/15(月) | 16,600 | 16,670 | 16,010 | 16,170 | 61,600 | 15,062.0 | 16,464.8 |
| 06/12(金) | 15,090 | 16,000 | 15,090 | 15,630 | 71,700 | 14,768.0 | 16,511.6 |
| 06/11(木) | 13,700 | 14,340 | 13,250 | 14,340 | 69,000 | 14,914.0 | 16,519.2 |
| 06/10(水) | 14,310 | 14,460 | 13,820 | 14,160 | 100,400 | 15,342.0 | 16,604.0 |
| 06/09(火) | 15,370 | 15,370 | 14,620 | 15,010 | 55,300 | 15,842.0 | 16,641.2 |
| 06/08(月) | 14,460 | 15,290 | 14,250 | 14,700 | 72,200 | 16,120.0 | 16,647.6 |
| 06/05(金) | 16,480 | 16,500 | 15,560 | 16,360 | 46,000 | 16,496.0 | 16,666.0 |
| 06/04(木) | 16,280 | 16,540 | 16,010 | 16,480 | 33,100 | 16,562.0 | 16,583.2 |
| 06/03(水) | 16,510 | 17,350 | 16,510 | 16,660 | 49,400 | 16,614.0 | 16,470.4 |
| 06/02(火) | 17,000 | 17,030 | 15,500 | 16,400 | 56,000 | 16,728.0 | 16,332.0 |
| 06/01(月) | 16,690 | 17,080 | 16,380 | 16,580 | 47,200 | 17,006.0 | 16,221.6 |
| 05/29(金) | 17,140 | 17,230 | 16,200 | 16,690 | 56,500 | 17,248.0 | 16,088.4 |
| 05/28(木) | 16,940 | 17,140 | 16,330 | 16,740 | 45,400 | 17,332.0 | 15,929.2 |
| 05/27(水) | 17,890 | 18,110 | 16,810 | 17,230 | 73,900 | 17,214.0 | 15,764.0 |
| 05/26(火) | 17,960 | 18,270 | 17,430 | 17,790 | 48,500 | 16,874.0 | 15,574.4 |
| 05/25(月) | 17,510 | 17,960 | 17,290 | 17,790 | 55,400 | 16,578.0 | 15,350.0 |
| 05/22(金) | 16,840 | 17,230 | 16,170 | 17,110 | 76,200 | 16,318.0 | 15,107.6 |
| 05/21(木) | 15,930 | 16,400 | 15,760 | 16,150 | 70,900 | 16,216.0 | 14,875.6 |
| 05/20(水) | 15,630 | 15,900 | 14,940 | 15,530 | 91,400 | 16,742.0 | 14,691.6 |
| 05/19(火) | 16,390 | 16,590 | 15,900 | 16,310 | 87,400 | 17,244.0 | 14,513.6 |
| 05/18(月) | 17,000 | 17,270 | 16,200 | 16,490 | 85,400 | 17,558.0 | 14,308.4 |
| 05/15(金) | 19,150 | 19,210 | 16,400 | 16,600 | 173,000 | 17,728.0 | 14,073.2 |
| 05/14(木) | 18,200 | 19,310 | 18,190 | 18,780 | 111,400 | 17,572.0 | 13,832.8 |
| 05/13(水) | 17,830 | 18,160 | 17,200 | 18,040 | 96,600 | 17,108.0 | 13,506.4 |
| 05/12(火) | 18,000 | 18,640 | 17,640 | 17,880 | 159,800 | 16,518.0 | 13,203.2 |
| 05/11(月) | 17,990 | 18,260 | 16,740 | 17,340 | 298,500 | 15,976.0 | 12,920.8 |
| 05/08(金) | 15,900 | 16,050 | 15,270 | 15,820 | 134,500 | 15,540.0 | 12,627.2 |
| 05/07(木) | 17,000 | 17,030 | 16,250 | 16,460 | 124,600 | 15,234.0 | 12,386.0 |
| 05/01(金) | 14,940 | 15,300 | 14,910 | 15,090 | 61,000 | 14,674.0 | 12,118.0 |
| 04/30(木) | 15,160 | 15,190 | 14,850 | 15,170 | 94,000 | 14,296.0 | 11,923.2 |
| 04/28(火) | 14,180 | 15,160 | 14,110 | 15,160 | 108,100 | 13,990.0 | 11,725.9 |
| 04/27(月) | 13,910 | 14,440 | 13,380 | 14,290 | 72,600 | 13,608.0 | 11,510.3 |
| 04/24(金) | 13,640 | 14,020 | 13,480 | 13,660 | 88,800 | 13,292.0 | 11,306.0 |
| 04/23(木) | 13,640 | 13,810 | 12,950 | 13,200 | 66,300 | 13,082.0 | 11,154.0 |
| 04/22(水) | 13,300 | 13,700 | 13,190 | 13,640 | 61,100 | 12,940.0 | 11,041.9 |
| 04/21(火) | 13,160 | 13,310 | 12,700 | 13,250 | 59,000 | 12,648.0 | 10,893.1 |
| 04/20(月) | 12,610 | 13,210 | 12,370 | 12,710 | 74,400 | 12,344.0 | 10,767.1 |
| 04/17(金) | 12,590 | 12,740 | 12,320 | 12,610 | 43,500 | 12,064.0 | 10,665.8 |
| 04/16(木) | 12,480 | 12,810 | 12,280 | 12,490 | 52,200 | 11,852.0 | 10,565.4 |
| 04/15(水) | 12,220 | 12,910 | 12,070 | 12,180 | 114,700 | 11,570.0 | 10,485.4 |
| 04/14(火) | 11,610 | 11,870 | 11,500 | 11,730 | 49,800 | 11,370.0 | 10,394.9 |
| 04/13(月) | 11,300 | 11,340 | 11,050 | 11,310 | 47,500 | 11,146.0 | 10,307.0 |
| 04/10(金) | 11,150 | 11,550 | 11,010 | 11,550 | 45,900 | 11,002.0 | 10,279.7 |
| 04/09(木) | 11,190 | 11,270 | 10,930 | 11,080 | 37,300 | 10,816.0 | 10,233.2 |
| 04/08(水) | 11,200 | 11,200 | 10,970 | 11,180 | 26,800 | 10,692.0 | 10,192.4 |
| 04/07(火) | 10,790 | 10,790 | 10,540 | 10,610 | 18,000 | 10,620.0 | 10,187.1 |
| 04/06(月) | 10,700 | 10,820 | 10,540 | 10,590 | 21,300 | 10,498.0 | 10,228.2 |
| 04/03(金) | 10,740 | 10,880 | 10,420 | 10,620 | 27,600 | 10,338.0 | 10,265.2 |
| 04/02(木) | 10,800 | 11,070 | 10,450 | 10,460 | 53,300 | 10,166.0 | 10,298.7 |
| 04/01(水) | 10,690 | 10,820 | 10,450 | 10,820 | 37,900 | 10,117.8 | 10,347.3 |
| 03/31(火) | 9,790 | 10,250 | 9,480 | 10,000 | 99,600 | 10,001.6 | 10,392.7 |
| 03/30(月) | 9,980 | 10,010 | 9,500 | 9,790 | 46,500 | 9,955.6 | 10,450.2 |
| 03/27(金) | 9,770 | 9,910 | 9,431 | 9,760 | 64,400 | 9,833.9 | 10,530.4 |
| 03/26(木) | 10,229 | 10,489 | 10,099 | 10,219 | 41,300 | 9,853.8 | 10,570.3 |
| 03/25(水) | 10,219 | 10,379 | 10,139 | 10,239 | 45,400 | 9,889.7 | 10,592.3 |
| 03/24(火) | 9,780 | 9,900 | 9,391 | 9,770 | 52,400 | 9,825.9 | 10,601.9 |
| 03/23(月) | 9,770 | 9,770 | 9,012 | 9,181 | 50,500 | 9,891.7 | 10,636.6 |
| 03/19(木) | 10,339 | 10,359 | 9,860 | 9,860 | 28,600 | 10,091.3 | 10,687.7 |
| 03/18(水) | 10,029 | 10,588 | 10,029 | 10,399 | 41,000 | 10,139.2 | 10,681.7 |
| 03/17(火) | 10,379 | 10,379 | 9,830 | 9,920 | 53,000 | 10,157.2 | 10,644.2 |
| 03/16(月) | 10,099 | 10,299 | 9,860 | 10,099 | 45,000 | 10,157.2 | 10,587.5 |
| 03/13(金) | 9,990 | 10,279 | 9,850 | 10,179 | 36,700 | 10,043.4 | 10,520.8 |
| 03/12(木) | 10,269 | 10,289 | 9,990 | 10,099 | 36,100 | 10,133.2 | 10,462.6 |
| 03/11(水) | 10,069 | 10,588 | 10,039 | 10,489 | 58,800 | 10,191.1 | 10,415.9 |
| 03/10(火) | 9,830 | 10,069 | 9,690 | 9,920 | 82,900 | 10,105.3 | 10,344.4 |
| 03/09(月) | 9,730 | 9,980 | 9,241 | 9,530 | 62,300 | 10,330.8 | 10,300.5 |
| 03/06(金) | 10,239 | 10,628 | 10,109 | 10,628 | 51,300 | 10,752.0 | 10,261.0 |
| 03/05(木) | 10,359 | 10,778 | 10,109 | 10,389 | 91,900 | 10,929.6 | 10,184.7 |
| 03/04(水) | 10,359 | 10,678 | 9,520 | 10,059 | 102,800 | 11,143.2 | 10,113.3 |
| 03/03(火) | 11,586 | 11,965 | 11,027 | 11,047 | 72,600 | 11,466.5 | 10,039.0 |
| 03/02(月) | 11,217 | 11,806 | 10,908 | 11,636 | 72,700 | 11,648.1 | 9,926.5 |
| 02/27(金) | 11,367 | 11,586 | 11,027 | 11,516 | 58,200 | 11,608.2 | 9,793.9 |
| 02/26(木) | 11,956 | 11,975 | 11,247 | 11,457 | 54,100 | 11,664.1 | 9,651.8 |
| 02/25(水) | 11,975 | 11,975 | 11,586 | 11,676 | 51,300 | 11,524.4 | 9,512.1 |
| 02/24(火) | 10,938 | 11,956 | 10,608 | 11,956 | 71,200 | 11,342.8 | 9,353.2 |
| 02/20(金) | 11,796 | 11,816 | 11,327 | 11,437 | 45,800 | 11,047.4 | 9,178.8 |
| 02/19(木) | 10,818 | 11,846 | 10,768 | 11,796 | 119,300 | 10,887.7 | 9,014.7 |
| 02/18(水) | 10,728 | 10,948 | 10,628 | 10,758 | 34,600 | 10,620.2 | 8,832.3 |
| 02/17(火) | 10,459 | 10,828 | 10,339 | 10,768 | 40,400 | 10,410.7 | 8,692.6 |
| 02/16(月) | 10,648 | 11,027 | 10,479 | 10,479 | 50,000 | 10,149.2 | 8,565.3 |
| 02/13(金) | 10,568 | 10,978 | 10,399 | 10,638 | 107,800 | 9,754.0 | 8,459.5 |
| 02/12(木) | 9,650 | 10,459 | 9,650 | 10,459 | 107,100 | 9,312.9 | 8,348.9 |
| 02/10(火) | 9,580 | 9,770 | 9,361 | 9,710 | 78,700 | 8,965.6 | 8,236.3 |
| 02/09(月) | 9,700 | 10,000 | 9,291 | 9,461 | 222,400 | 8,810.0 | 8,142.9 |
| 02/06(金) | 8,283 | 8,562 | 8,153 | 8,503 | 61,800 | 8,658.3 | - |
| 02/05(木) | 8,742 | 8,752 | 8,373 | 8,433 | 82,700 | 8,722.1 | - |
| 02/04(水) | 8,932 | 8,932 | 8,632 | 8,722 | 48,900 | 8,744.1 | - |
| 02/03(火) | 8,802 | 9,041 | 8,802 | 8,932 | 52,100 | 8,744.1 | - |
| 02/02(月) | 8,872 | 8,972 | 8,642 | 8,702 | 57,200 | 8,678.2 | - |
| 01/30(金) | 8,732 | 8,822 | 8,543 | 8,822 | 49,000 | 8,578.4 | - |
| 01/29(木) | 8,862 | 8,882 | 8,453 | 8,543 | 72,900 | 8,460.7 | - |
| 01/28(水) | 8,752 | 8,782 | 8,523 | 8,722 | 72,700 | 8,416.8 | - |
| 01/27(火) | 8,383 | 8,662 | 8,263 | 8,602 | 57,400 | 8,265.1 | - |
| 01/26(月) | 8,223 | 8,313 | 8,113 | 8,203 | 37,200 | 8,137.3 | - |
| 01/23(金) | 8,173 | 8,333 | 7,964 | 8,233 | 65,100 | 8,037.5 | - |
| 01/22(木) | 8,123 | 8,343 | 8,103 | 8,323 | 60,800 | 7,909.8 | - |
| 01/21(水) | 7,814 | 8,083 | 7,754 | 7,964 | 57,100 | 7,712.2 | - |
| 01/20(火) | 8,153 | 8,183 | 7,934 | 7,964 | 76,300 | 7,566.5 | - |
| 01/19(月) | 7,744 | 7,824 | 7,445 | 7,704 | 43,700 | 7,426.8 | - |
| 01/16(金) | 7,345 | 7,634 | 7,255 | 7,594 | 60,700 | 7,402.8 | - |
| 01/15(木) | 7,205 | 7,385 | 7,195 | 7,335 | 36,000 | 7,450.7 | - |
| 01/14(水) | 7,265 | 7,415 | 7,145 | 7,235 | 75,600 | 7,558.5 | - |
| 01/13(火) | 7,734 | 7,754 | 7,265 | 7,265 | 96,800 | 7,640.4 | - |
| 01/09(金) | 7,804 | 7,804 | 7,495 | 7,584 | 103,800 | 7,662.3 | - |
| 01/08(木) | 7,824 | 8,034 | 7,754 | 7,834 | 66,000 | - | - |
| 01/07(水) | 7,694 | 8,054 | 7,604 | 7,874 | 76,300 | - | - |
| 01/06(火) | 7,425 | 7,714 | 7,365 | 7,644 | 74,100 | - | - |
| 01/05(月) | 7,255 | 7,455 | 7,255 | 7,375 | 72,600 | - | - |
