?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 9,743 | 9,820 | 9,668 | 9,730 | 775,300 | 9,717.6 | 9,735.4 |
| 08/13(木) | 9,729 | 9,813 | 9,682 | 9,703 | 577,400 | 9,725.6 | 9,756.8 |
| 08/12(水) | 9,650 | 9,714 | 9,566 | 9,633 | 674,300 | 9,816.0 | 9,791.7 |
| 08/10(月) | 9,813 | 9,833 | 9,669 | 9,685 | 645,100 | 9,864.4 | 9,838.4 |
| 08/07(金) | 9,840 | 9,848 | 9,601 | 9,837 | 905,400 | 9,882.0 | 9,890.6 |
| 08/06(木) | 9,930 | 10,030 | 9,756 | 9,770 | 1,159,400 | 9,797.6 | 9,927.5 |
| 08/05(水) | 10,025 | 10,200 | 9,936 | 10,155 | 1,008,200 | 9,624.2 | 9,968.1 |
| 08/04(火) | 9,777 | 9,879 | 9,645 | 9,875 | 884,300 | 9,408.8 | 9,990.1 |
| 08/03(月) | 9,679 | 9,811 | 9,390 | 9,773 | 2,094,700 | 9,222.0 | 10,023.5 |
| 07/31(金) | 9,503 | 9,550 | 9,316 | 9,415 | 1,783,300 | 9,151.6 | 10,066.4 |
| 07/30(木) | 9,020 | 9,130 | 8,848 | 8,903 | 1,223,700 | 9,156.2 | 10,124.2 |
| 07/29(水) | 8,999 | 9,185 | 8,755 | 9,078 | 2,382,000 | 9,321.2 | 10,193.3 |
| 07/28(火) | 9,200 | 9,228 | 8,893 | 8,941 | 1,320,100 | 9,455.6 | 10,255.2 |
| 07/27(月) | 9,501 | 9,519 | 9,216 | 9,421 | 804,200 | 9,603.0 | 10,334.3 |
| 07/24(金) | 9,600 | 9,692 | 9,326 | 9,438 | 1,016,700 | 9,590.4 | 10,390.3 |
| 07/23(木) | 9,750 | 9,867 | 9,658 | 9,728 | 940,200 | 9,700.8 | 10,447.6 |
| 07/22(水) | 9,792 | 9,905 | 9,708 | 9,750 | 1,067,800 | 9,829.2 | 10,489.4 |
| 07/21(火) | 9,359 | 9,720 | 9,347 | 9,678 | 1,214,200 | 9,879.2 | 10,512.0 |
| 07/17(金) | 9,772 | 9,846 | 9,098 | 9,358 | 2,468,700 | 9,992.6 | 10,534.3 |
| 07/16(木) | 10,135 | 10,210 | 9,965 | 9,990 | 768,300 | 10,206.0 | 10,558.7 |
| 07/15(水) | 10,200 | 10,440 | 10,135 | 10,370 | 973,300 | 10,305.0 | 10,555.6 |
| 07/14(火) | 10,200 | 10,215 | 9,815 | 10,000 | 1,464,500 | 10,284.0 | 10,537.5 |
| 07/13(月) | 10,505 | 10,565 | 10,155 | 10,245 | 721,100 | 10,399.0 | 10,547.9 |
| 07/10(金) | 10,600 | 10,605 | 10,400 | 10,425 | 995,300 | 10,510.0 | 10,533.2 |
| 07/09(木) | 10,270 | 10,485 | 10,270 | 10,485 | 701,400 | 10,623.0 | 10,522.4 |
| 07/08(水) | 10,350 | 10,645 | 10,265 | 10,265 | 872,900 | 10,678.0 | 10,512.0 |
| 07/07(火) | 10,810 | 10,975 | 10,550 | 10,575 | 673,700 | 10,782.0 | 10,508.2 |
| 07/06(月) | 11,160 | 11,265 | 10,660 | 10,800 | 586,900 | 10,808.0 | 10,482.3 |
| 07/03(金) | 10,680 | 10,990 | 10,390 | 10,990 | 714,700 | 10,790.0 | 10,455.3 |
| 07/02(木) | 10,755 | 10,905 | 10,680 | 10,760 | 669,300 | 10,761.0 | 10,422.3 |
| 07/01(水) | 10,900 | 11,060 | 10,785 | 10,785 | 695,300 | 10,781.0 | 10,388.7 |
| 06/30(火) | 10,745 | 10,870 | 10,590 | 10,705 | 727,300 | 10,750.0 | 10,353.4 |
| 06/29(月) | 10,740 | 10,810 | 10,445 | 10,710 | 881,600 | 10,734.0 | 10,310.9 |
| 06/26(金) | 11,000 | 11,025 | 10,710 | 10,845 | 811,900 | 10,776.0 | 10,274.9 |
| 06/25(木) | 11,000 | 11,035 | 10,725 | 10,860 | 882,300 | 10,771.0 | 10,227.0 |
| 06/24(水) | 10,585 | 10,790 | 10,525 | 10,630 | 609,500 | 10,773.0 | 10,177.0 |
| 06/23(火) | 10,930 | 10,985 | 10,625 | 10,625 | 662,400 | 10,802.0 | 10,125.6 |
| 06/22(月) | 10,755 | 11,000 | 10,755 | 10,920 | 717,000 | 10,740.0 | 10,082.6 |
| 06/19(金) | 11,020 | 11,120 | 10,725 | 10,820 | 1,455,500 | 10,603.0 | 10,040.0 |
| 06/18(木) | 10,720 | 11,010 | 10,720 | 10,870 | 766,300 | 10,432.4 | 9,994.4 |
| 06/17(水) | 10,490 | 10,890 | 10,420 | 10,775 | 817,600 | 10,240.8 | 9,949.8 |
| 06/16(火) | 10,260 | 10,400 | 10,235 | 10,315 | 782,800 | 10,069.4 | 9,906.8 |
| 06/15(月) | 10,120 | 10,255 | 10,035 | 10,235 | 814,000 | 10,058.4 | 9,871.0 |
| 06/12(金) | 10,015 | 10,295 | 9,963 | 9,967 | 1,112,900 | 9,986.8 | 9,829.7 |
| 06/11(木) | 9,650 | 9,912 | 9,562 | 9,912 | 1,084,600 | 10,024.4 | 9,778.2 |
| 06/10(水) | 10,170 | 10,285 | 9,886 | 9,918 | 880,100 | 10,087.0 | 9,705.0 |
| 06/09(火) | 10,030 | 10,335 | 9,950 | 10,260 | 938,100 | 10,137.4 | 9,626.8 |
| 06/08(月) | 9,555 | 9,913 | 9,555 | 9,877 | 1,153,200 | 10,071.0 | 9,552.8 |
| 06/05(金) | 10,185 | 10,255 | 9,930 | 10,155 | 919,500 | 10,120.6 | 9,499.6 |
| 06/04(木) | 10,050 | 10,225 | 10,025 | 10,225 | 629,200 | 10,122.6 | 9,422.8 |
| 06/03(水) | 10,040 | 10,230 | 9,847 | 10,170 | 629,800 | 10,061.6 | 9,348.2 |
| 06/02(火) | 9,960 | 9,990 | 9,659 | 9,928 | 812,800 | 10,008.2 | 9,277.6 |
| 06/01(月) | 9,996 | 10,500 | 9,950 | 10,125 | 1,308,700 | 9,951.2 | 9,222.2 |
| 05/29(金) | 10,000 | 10,360 | 9,921 | 10,165 | 1,193,300 | 9,888.0 | 9,166.7 |
| 05/28(木) | 9,660 | 10,035 | 9,572 | 9,920 | 838,600 | 9,784.8 | 9,097.2 |
| 05/27(水) | 9,790 | 10,120 | 9,718 | 9,903 | 1,472,900 | 9,722.4 | 9,036.4 |
| 05/26(火) | 9,750 | 9,773 | 9,507 | 9,643 | 1,011,900 | 9,611.0 | 8,972.1 |
| 05/25(月) | 9,630 | 9,851 | 9,560 | 9,809 | 839,200 | 9,592.4 | 8,914.9 |
| 05/22(金) | 9,677 | 9,829 | 9,637 | 9,649 | 1,182,800 | 9,601.6 | 8,861.6 |
| 05/21(木) | 9,282 | 9,670 | 9,280 | 9,608 | 1,006,000 | 9,607.6 | 8,800.4 |
| 05/20(水) | 9,400 | 9,450 | 9,261 | 9,346 | 1,082,000 | 9,637.4 | 8,745.7 |
| 05/19(火) | 9,749 | 9,821 | 9,361 | 9,550 | 1,085,200 | 9,708.2 | 8,692.5 |
| 05/18(月) | 9,679 | 9,960 | 9,501 | 9,855 | 1,532,200 | 9,682.0 | 8,627.6 |
| 05/15(金) | 9,562 | 9,952 | 9,560 | 9,679 | 2,196,000 | 9,551.6 | 8,533.9 |
| 05/14(木) | 9,749 | 10,090 | 9,681 | 9,757 | 1,849,500 | 9,351.6 | 8,447.2 |
| 05/13(水) | 9,271 | 9,733 | 9,221 | 9,700 | 1,278,300 | 9,016.8 | 8,357.6 |
| 05/12(火) | 9,298 | 9,518 | 9,267 | 9,419 | 1,211,700 | 8,669.2 | 8,267.8 |
| 05/11(月) | 8,872 | 9,313 | 8,847 | 9,203 | 1,810,300 | 8,467.6 | 8,191.5 |
| 05/08(金) | 8,100 | 8,718 | 8,005 | 8,679 | 1,721,800 | 8,336.4 | 8,112.4 |
| 05/07(木) | 8,112 | 8,212 | 7,965 | 8,083 | 1,129,700 | 8,247.2 | 8,058.4 |
| 05/01(金) | 8,002 | 8,207 | 7,925 | 7,962 | 1,537,700 | 8,302.6 | 8,040.0 |
| 04/30(木) | 8,437 | 8,511 | 8,316 | 8,411 | 1,062,800 | 8,391.4 | 8,025.9 |
| 04/28(火) | 8,428 | 8,562 | 8,359 | 8,547 | 859,700 | 8,418.0 | 7,997.1 |
| 04/27(月) | 8,393 | 8,435 | 8,206 | 8,233 | 556,400 | 8,456.0 | 7,949.5 |
| 04/24(金) | 8,352 | 8,405 | 8,250 | 8,360 | 506,400 | 8,495.0 | 7,898.8 |
| 04/23(木) | 8,570 | 8,583 | 8,283 | 8,406 | 1,037,100 | 8,502.8 | 7,851.3 |
| 04/22(水) | 8,680 | 8,700 | 8,535 | 8,544 | 1,041,600 | 8,480.6 | 7,816.6 |
| 04/21(火) | 8,600 | 8,819 | 8,570 | 8,737 | 1,050,500 | 8,414.6 | 7,772.7 |
| 04/20(月) | 8,440 | 8,549 | 8,379 | 8,428 | 771,300 | 8,362.4 | 7,720.5 |
| 04/17(金) | 8,293 | 8,489 | 8,240 | 8,399 | 913,200 | 8,300.4 | 7,688.6 |
| 04/16(木) | 8,200 | 8,329 | 8,140 | 8,295 | 807,400 | 8,268.8 | 7,656.6 |
| 04/15(水) | 8,626 | 8,660 | 8,214 | 8,214 | 1,052,600 | 8,213.2 | 7,636.5 |
| 04/14(火) | 8,312 | 8,581 | 8,296 | 8,476 | 1,547,500 | 8,156.0 | 7,611.8 |
| 04/13(月) | 8,233 | 8,259 | 8,073 | 8,118 | 982,500 | 7,963.2 | 7,564.8 |
| 04/10(金) | 8,062 | 8,306 | 8,057 | 8,241 | 922,600 | 7,842.0 | 7,536.0 |
| 04/09(木) | 7,976 | 8,050 | 7,905 | 8,017 | 751,700 | 7,697.0 | 7,500.0 |
| 04/08(水) | 7,864 | 7,966 | 7,807 | 7,928 | 1,346,100 | 7,584.6 | 7,467.9 |
| 04/07(火) | 7,512 | 7,575 | 7,496 | 7,512 | 407,700 | 7,501.2 | 7,450.6 |
| 04/06(月) | 7,550 | 7,610 | 7,512 | 7,512 | 304,300 | 7,444.2 | 7,460.0 |
| 04/03(金) | 7,491 | 7,556 | 7,461 | 7,516 | 306,300 | 7,407.6 | 7,471.1 |
| 04/02(木) | 7,639 | 7,726 | 7,431 | 7,455 | 708,900 | 7,428.6 | 7,480.4 |
| 04/01(水) | 7,495 | 7,511 | 7,410 | 7,511 | 546,300 | 7,459.6 | 7,493.6 |
| 03/31(火) | 7,214 | 7,352 | 7,182 | 7,227 | 578,000 | 7,495.4 | 7,502.5 |
| 03/30(月) | 7,262 | 7,349 | 7,200 | 7,329 | 711,500 | 7,521.6 | 7,520.6 |
| 03/27(金) | 7,496 | 7,652 | 7,421 | 7,621 | 644,700 | 7,449.1 | 7,544.4 |
| 03/26(木) | 7,628 | 7,689 | 7,538 | 7,610 | 687,900 | 7,359.1 | 7,544.3 |
| 03/25(水) | 7,577 | 7,724 | 7,523 | 7,690 | 869,200 | 7,345.1 | 7,532.1 |
| 03/24(火) | 7,211 | 7,361 | 7,159 | 7,358 | 1,055,000 | 7,296.2 | 7,507.1 |
| 03/23(月) | 6,987 | 7,042 | 6,862 | 6,967 | 873,300 | 7,311.2 | 7,492.6 |
| 03/19(木) | 7,372 | 7,390 | 7,165 | 7,171 | 1,096,900 | 7,443.6 | 7,480.3 |
| 03/18(水) | 7,539 | 7,570 | 7,471 | 7,540 | 627,100 | 7,529.7 | 7,460.4 |
| 03/17(火) | 7,539 | 7,592 | 7,446 | 7,446 | 502,900 | 7,580.2 | 7,424.6 |
| 03/16(月) | 7,574 | 7,626 | 7,411 | 7,433 | 740,500 | 7,610.0 | 7,387.4 |
| 03/13(金) | 7,491 | 7,632 | 7,459 | 7,629 | 724,400 | 7,583.8 | 7,348.5 |
| 03/12(木) | 7,611 | 7,655 | 7,558 | 7,601 | 663,300 | 7,537.8 | 7,303.0 |
| 03/11(水) | 7,835 | 7,835 | 7,726 | 7,792 | 1,039,100 | 7,485.6 | 7,260.9 |
| 03/10(火) | 7,627 | 7,676 | 7,478 | 7,594 | 1,300,500 | 7,369.9 | 7,203.7 |
| 03/09(月) | 7,174 | 7,307 | 7,082 | 7,302 | 968,400 | 7,350.0 | 7,166.1 |
| 03/06(金) | 7,231 | 7,431 | 7,184 | 7,399 | 638,000 | 7,439.3 | 7,139.8 |
| 03/05(木) | 7,465 | 7,465 | 7,209 | 7,340 | 779,400 | 7,517.1 | 7,116.2 |
| 03/04(水) | 7,391 | 7,416 | 7,119 | 7,214 | 851,400 | 7,599.1 | 7,099.4 |
| 03/03(火) | 7,734 | 7,768 | 7,495 | 7,495 | 713,500 | 7,713.2 | 7,085.9 |
| 03/02(月) | 7,486 | 7,748 | 7,396 | 7,748 | 861,900 | 7,760.9 | 7,067.5 |
| 02/27(金) | 7,669 | 7,825 | 7,587 | 7,789 | 901,800 | 7,747.3 | 7,038.2 |
| 02/26(木) | 7,802 | 7,803 | 7,681 | 7,750 | 997,900 | 7,774.4 | 7,005.1 |
| 02/25(水) | 7,855 | 7,910 | 7,746 | 7,785 | 863,000 | 7,747.9 | 6,971.3 |
| 02/24(火) | 7,766 | 7,826 | 7,601 | 7,733 | 973,800 | 7,651.9 | 6,938.1 |
| 02/20(金) | 7,776 | 7,777 | 7,623 | 7,680 | 1,102,400 | 7,518.3 | 6,903.1 |
| 02/19(木) | 7,630 | 7,945 | 7,573 | 7,924 | 1,451,200 | 7,381.5 | 6,870.0 |
| 02/18(水) | 7,519 | 7,895 | 7,492 | 7,618 | 2,169,400 | 7,128.6 | 6,826.6 |
| 02/17(火) | 7,020 | 7,367 | 6,963 | 7,305 | 1,418,600 | 6,939.4 | 6,791.7 |
| 02/16(月) | 7,017 | 7,182 | 6,980 | 7,065 | 1,347,000 | 6,807.6 | 6,766.4 |
| 02/13(金) | 6,889 | 7,116 | 6,879 | 6,996 | 1,764,400 | 6,698.0 | 6,755.8 |
| 02/12(木) | 6,653 | 6,671 | 6,600 | 6,659 | 670,300 | 6,590.7 | 6,755.0 |
| 02/10(火) | 6,642 | 6,748 | 6,560 | 6,672 | 859,200 | 6,557.0 | 6,763.5 |
| 02/09(月) | 6,629 | 6,677 | 6,565 | 6,645 | 779,800 | 6,532.4 | 6,771.3 |
| 02/06(金) | 6,382 | 6,517 | 6,328 | 6,517 | 759,600 | 6,476.0 | - |
| 02/05(木) | 6,519 | 6,519 | 6,441 | 6,460 | 782,000 | 6,503.2 | - |
| 02/04(水) | 6,532 | 6,532 | 6,404 | 6,491 | 827,300 | 6,540.3 | - |
| 02/03(火) | 6,462 | 6,613 | 6,423 | 6,549 | 1,123,000 | 6,604.0 | - |
| 02/02(月) | 6,653 | 6,668 | 6,363 | 6,363 | 1,570,700 | 6,678.3 | - |
| 01/30(金) | 6,713 | 6,725 | 6,583 | 6,653 | 796,600 | 6,781.0 | - |
| 01/29(木) | 6,790 | 6,797 | 6,583 | 6,645 | 1,022,400 | 6,856.8 | - |
| 01/28(水) | 6,892 | 6,914 | 6,809 | 6,809 | 861,800 | 6,931.3 | - |
| 01/27(火) | 6,887 | 6,920 | 6,788 | 6,920 | 791,800 | 6,961.3 | - |
| 01/26(月) | 6,850 | 6,898 | 6,797 | 6,877 | 1,098,900 | 6,958.5 | - |
| 01/23(金) | 7,018 | 7,046 | 6,940 | 7,033 | 688,100 | 6,973.9 | - |
| 01/22(木) | 6,997 | 7,038 | 6,973 | 7,018 | 715,300 | 6,939.0 | - |
| 01/21(水) | 6,801 | 6,959 | 6,792 | 6,959 | 537,600 | 6,906.1 | - |
| 01/20(火) | 6,841 | 6,962 | 6,832 | 6,907 | 692,600 | 6,882.3 | - |
| 01/19(月) | 6,793 | 6,954 | 6,722 | 6,954 | 1,036,500 | 6,849.9 | - |
| 01/16(金) | 6,755 | 6,869 | 6,755 | 6,858 | 852,600 | 6,793.6 | - |
| 01/15(木) | 6,758 | 6,865 | 6,724 | 6,853 | 766,800 | 6,781.7 | - |
| 01/14(水) | 6,811 | 6,855 | 6,784 | 6,839 | 937,700 | 6,806.4 | - |
| 01/13(火) | 6,771 | 6,778 | 6,662 | 6,745 | 1,264,800 | 6,813.1 | - |
| 01/09(金) | 6,739 | 6,798 | 6,595 | 6,672 | 1,309,100 | 6,837.3 | - |
| 01/08(木) | 6,959 | 6,959 | 6,796 | 6,799 | 887,100 | - | - |
| 01/07(水) | 6,889 | 6,994 | 6,830 | 6,976 | 718,400 | - | - |
| 01/06(火) | 6,928 | 7,036 | 6,863 | 6,873 | 595,700 | - | - |
| 01/05(月) | 6,868 | 6,956 | 6,846 | 6,866 | 465,300 | - | - |
