?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 13,300 | 13,315 | 13,135 | 13,260 | 100,700 | 13,324.0 | 13,086.0 |
| 08/12(水) | 13,340 | 13,340 | 13,100 | 13,205 | 124,200 | 13,353.0 | 13,058.2 |
| 08/10(月) | 13,320 | 13,370 | 13,070 | 13,275 | 111,300 | 13,379.0 | 13,034.2 |
| 08/07(金) | 13,545 | 13,560 | 13,295 | 13,400 | 110,700 | 13,371.0 | 13,002.4 |
| 08/06(木) | 13,425 | 13,675 | 13,380 | 13,480 | 168,500 | 13,391.0 | 12,960.8 |
| 08/05(水) | 13,580 | 13,615 | 13,260 | 13,405 | 150,700 | 13,379.0 | 12,907.2 |
| 08/04(火) | 13,135 | 13,520 | 13,055 | 13,335 | 198,000 | 13,447.0 | 12,856.4 |
| 08/03(月) | 13,705 | 13,705 | 12,835 | 13,235 | 200,100 | 13,457.0 | 12,807.6 |
| 07/31(金) | 13,710 | 14,290 | 12,645 | 13,500 | 341,000 | 13,489.0 | 12,764.2 |
| 07/30(木) | 13,355 | 13,550 | 13,250 | 13,420 | 197,200 | 13,417.0 | 12,708.2 |
| 07/29(水) | 13,390 | 13,745 | 13,355 | 13,745 | 250,600 | 13,341.0 | 12,652.6 |
| 07/28(火) | 13,380 | 13,485 | 13,185 | 13,385 | 212,200 | 13,156.0 | 12,590.6 |
| 07/27(月) | 13,330 | 13,395 | 13,185 | 13,395 | 149,600 | 13,075.0 | 12,552.2 |
| 07/24(金) | 12,995 | 13,180 | 12,910 | 13,140 | 137,400 | 12,953.0 | 12,511.6 |
| 07/23(木) | 12,925 | 13,100 | 12,825 | 13,040 | 95,300 | 12,916.0 | 12,473.8 |
| 07/22(水) | 12,990 | 13,050 | 12,740 | 12,820 | 143,300 | 12,880.0 | 12,442.4 |
| 07/21(火) | 12,780 | 12,980 | 12,500 | 12,980 | 128,100 | 12,854.0 | 12,420.0 |
| 07/17(金) | 12,830 | 12,895 | 12,540 | 12,785 | 201,800 | 12,783.0 | 12,393.2 |
| 07/16(木) | 12,870 | 13,150 | 12,830 | 12,955 | 104,200 | 12,708.0 | 12,359.8 |
| 07/15(水) | 12,850 | 12,960 | 12,785 | 12,860 | 94,900 | 12,589.0 | 12,296.0 |
| 07/14(火) | 12,615 | 12,715 | 12,425 | 12,690 | 106,300 | 12,506.0 | 12,235.0 |
| 07/13(月) | 12,565 | 12,635 | 12,425 | 12,625 | 115,300 | 12,481.0 | 12,182.4 |
| 07/10(金) | 12,540 | 12,540 | 12,170 | 12,410 | 176,500 | 12,477.0 | 12,134.8 |
| 07/09(木) | 12,445 | 12,470 | 12,285 | 12,360 | 109,000 | 12,491.0 | 12,105.8 |
| 07/08(水) | 12,520 | 12,645 | 12,430 | 12,445 | 97,100 | 12,491.0 | 12,081.0 |
| 07/07(火) | 12,700 | 12,770 | 12,555 | 12,565 | 117,700 | 12,430.0 | 12,058.8 |
| 07/06(月) | 12,480 | 12,605 | 12,440 | 12,605 | 86,700 | 12,344.0 | 12,017.0 |
| 07/03(金) | 12,470 | 12,545 | 12,350 | 12,480 | 85,200 | 12,246.0 | 11,977.2 |
| 07/02(木) | 12,100 | 12,400 | 12,060 | 12,360 | 128,600 | 12,180.0 | 11,949.4 |
| 07/01(水) | 12,165 | 12,290 | 12,110 | 12,140 | 125,400 | 12,128.0 | 11,917.0 |
| 06/30(火) | 12,115 | 12,245 | 12,040 | 12,135 | 179,200 | 12,106.0 | 11,889.0 |
| 06/29(月) | 12,200 | 12,200 | 11,970 | 12,115 | 115,600 | 12,118.0 | 11,859.6 |
| 06/26(金) | 12,190 | 12,220 | 12,065 | 12,150 | 89,100 | 12,180.0 | 11,833.6 |
| 06/25(木) | 12,280 | 12,330 | 12,100 | 12,100 | 102,000 | 12,226.0 | 11,806.2 |
| 06/24(水) | 12,060 | 12,180 | 11,965 | 12,030 | 68,400 | 12,245.0 | 11,782.8 |
| 06/23(火) | 12,495 | 12,495 | 12,155 | 12,195 | 93,300 | 12,290.0 | 11,758.4 |
| 06/22(月) | 12,550 | 12,650 | 12,380 | 12,425 | 127,500 | 12,303.0 | 11,741.4 |
| 06/19(金) | 12,250 | 12,435 | 12,215 | 12,380 | 156,600 | 12,280.0 | 11,710.4 |
| 06/18(木) | 12,140 | 12,290 | 12,045 | 12,195 | 67,600 | 12,194.0 | 11,694.2 |
| 06/17(水) | 12,400 | 12,410 | 12,225 | 12,255 | 140,100 | 12,027.0 | 11,675.8 |
| 06/16(火) | 12,325 | 12,405 | 12,185 | 12,260 | 183,500 | 11,843.0 | 11,659.0 |
| 06/15(月) | 12,140 | 12,390 | 12,140 | 12,310 | 134,800 | 11,666.0 | 11,645.0 |
| 06/12(金) | 11,700 | 12,115 | 11,665 | 11,950 | 217,400 | 11,491.0 | 11,627.8 |
| 06/11(木) | 11,255 | 11,390 | 11,085 | 11,360 | 164,600 | 11,438.0 | 11,632.2 |
| 06/10(水) | 11,375 | 11,495 | 11,205 | 11,335 | 179,000 | 11,514.0 | 11,662.6 |
| 06/09(火) | 11,570 | 11,575 | 11,300 | 11,375 | 202,000 | 11,625.0 | 11,694.0 |
| 06/08(月) | 11,480 | 11,525 | 11,140 | 11,435 | 189,600 | 11,654.0 | 11,717.2 |
| 06/05(金) | 11,805 | 11,870 | 11,630 | 11,685 | 163,800 | 11,689.0 | 11,744.2 |
| 06/04(木) | 11,720 | 11,860 | 11,585 | 11,740 | 151,400 | 11,709.0 | 11,755.2 |
| 06/03(水) | 11,545 | 11,930 | 11,515 | 11,890 | 150,800 | 11,671.0 | 11,767.4 |
| 06/02(火) | 11,415 | 11,630 | 11,280 | 11,520 | 155,200 | 11,581.0 | 11,771.4 |
| 06/01(月) | 11,730 | 11,735 | 11,490 | 11,610 | 245,700 | 11,557.0 | 11,790.8 |
| 05/29(金) | 11,590 | 11,860 | 11,445 | 11,785 | 248,200 | 11,528.0 | 11,810.4 |
| 05/28(木) | 11,440 | 11,780 | 11,245 | 11,550 | 231,100 | 11,464.0 | 11,818.0 |
| 05/27(水) | 11,490 | 11,565 | 11,265 | 11,440 | 164,600 | 11,457.0 | 11,834.2 |
| 05/26(火) | 11,505 | 11,560 | 11,325 | 11,400 | 126,400 | 11,453.0 | 11,865.6 |
| 05/25(月) | 11,560 | 11,645 | 11,380 | 11,465 | 144,500 | 11,527.0 | 11,888.4 |
| 05/22(金) | 11,620 | 11,675 | 11,415 | 11,465 | 125,900 | 11,564.0 | 11,915.4 |
| 05/21(木) | 11,450 | 11,620 | 11,425 | 11,515 | 125,600 | 11,666.0 | 11,941.0 |
| 05/20(水) | 11,770 | 11,840 | 11,390 | 11,420 | 152,200 | 11,710.0 | 11,971.6 |
| 05/19(火) | 11,660 | 11,860 | 11,660 | 11,770 | 186,400 | 11,793.0 | 12,004.8 |
| 05/18(月) | 11,860 | 11,860 | 11,475 | 11,650 | 112,700 | 11,821.0 | 12,019.4 |
| 05/15(金) | 11,750 | 11,975 | 11,720 | 11,975 | 136,400 | 11,867.0 | 12,028.4 |
| 05/14(木) | 11,835 | 11,935 | 11,730 | 11,735 | 111,700 | 11,884.0 | 12,027.2 |
| 05/13(水) | 11,840 | 12,010 | 11,730 | 11,835 | 162,000 | 11,961.0 | 12,046.0 |
| 05/12(火) | 11,980 | 12,225 | 11,890 | 11,910 | 154,300 | 12,018.0 | 12,055.4 |
| 05/11(月) | 11,980 | 12,130 | 11,835 | 11,880 | 170,400 | 12,027.0 | 12,077.4 |
| 05/08(金) | 12,060 | 12,115 | 11,910 | 12,060 | 163,400 | 12,073.0 | 12,082.6 |
| 05/07(木) | 12,305 | 12,455 | 12,090 | 12,120 | 320,500 | 12,053.0 | 12,082.2 |
| 05/01(金) | 12,200 | 12,255 | 11,930 | 12,120 | 261,800 | 12,038.0 | 12,085.6 |
| 04/30(木) | 12,090 | 12,160 | 11,535 | 11,955 | 379,900 | 12,012.0 | 12,086.1 |
| 04/28(火) | 12,045 | 12,150 | 11,975 | 12,110 | 117,200 | 12,022.0 | 12,095.3 |
| 04/27(月) | 12,000 | 12,135 | 11,930 | 11,960 | 117,300 | 12,020.0 | 12,096.5 |
| 04/24(金) | 11,925 | 12,055 | 11,880 | 12,045 | 124,600 | 12,023.0 | 12,085.3 |
| 04/23(木) | 11,970 | 12,085 | 11,840 | 11,990 | 141,500 | 12,005.0 | 12,079.1 |
| 04/22(水) | 12,010 | 12,100 | 11,855 | 12,005 | 136,200 | 12,052.0 | 12,093.4 |
| 04/21(火) | 12,115 | 12,185 | 12,005 | 12,100 | 136,100 | 12,045.0 | 12,091.3 |
| 04/20(月) | 12,035 | 12,035 | 11,910 | 11,975 | 68,600 | 12,053.0 | 12,074.1 |
| 04/17(金) | 12,100 | 12,190 | 11,930 | 11,955 | 94,200 | 12,079.0 | 12,066.4 |
| 04/16(木) | 11,965 | 12,225 | 11,960 | 12,225 | 114,100 | 12,144.0 | 12,064.7 |
| 04/15(水) | 12,140 | 12,195 | 11,860 | 11,970 | 154,300 | 12,149.0 | 12,058.0 |
| 04/14(火) | 12,180 | 12,280 | 12,045 | 12,140 | 161,700 | 12,182.0 | 12,054.5 |
| 04/13(月) | 12,260 | 12,280 | 12,075 | 12,105 | 80,600 | 12,129.0 | 12,027.0 |
| 04/10(金) | 12,490 | 12,490 | 12,215 | 12,280 | 149,600 | 12,097.0 | 12,019.5 |
| 04/09(木) | 12,250 | 12,290 | 12,015 | 12,250 | 159,000 | 12,082.0 | 12,008.3 |
| 04/08(水) | 12,175 | 12,260 | 12,065 | 12,135 | 166,700 | 12,046.0 | 11,989.6 |
| 04/07(火) | 12,050 | 12,070 | 11,845 | 11,875 | 95,900 | 12,111.0 | 11,993.7 |
| 04/06(月) | 12,100 | 12,160 | 11,935 | 11,945 | 119,800 | 12,138.0 | 12,022.7 |
| 04/03(金) | 12,230 | 12,310 | 12,125 | 12,205 | 101,200 | 12,159.0 | 12,056.7 |
| 04/02(木) | 12,365 | 12,485 | 11,995 | 12,070 | 199,900 | 12,159.0 | 12,077.0 |
| 04/01(水) | 12,380 | 12,460 | 12,255 | 12,460 | 163,500 | 12,171.2 | 12,104.4 |
| 03/31(火) | 11,940 | 12,190 | 11,895 | 12,010 | 161,900 | 12,116.3 | 12,111.5 |
| 03/30(月) | 11,730 | 12,225 | 11,720 | 12,050 | 151,400 | 12,142.5 | 12,133.1 |
| 03/27(金) | 12,102 | 12,274 | 12,013 | 12,205 | 173,600 | 12,068.2 | 12,152.5 |
| 03/26(木) | 12,249 | 12,298 | 11,930 | 12,131 | 131,100 | 12,005.3 | 12,149.7 |
| 03/25(水) | 12,436 | 12,451 | 12,141 | 12,185 | 139,300 | 12,048.6 | 12,141.4 |
| 03/24(火) | 11,974 | 12,171 | 11,861 | 12,141 | 203,100 | 12,002.3 | 12,125.3 |
| 03/23(月) | 11,595 | 11,802 | 11,462 | 11,679 | 171,900 | 11,907.9 | 12,089.5 |
| 03/19(木) | 11,875 | 12,072 | 11,866 | 11,890 | 172,300 | 11,928.5 | 12,132.2 |
| 03/18(水) | 12,057 | 12,358 | 12,057 | 12,348 | 122,700 | 11,933.5 | 12,164.5 |
| 03/17(火) | 11,964 | 12,121 | 11,851 | 11,954 | 132,900 | 11,875.4 | 12,176.1 |
| 03/16(月) | 11,782 | 11,875 | 11,610 | 11,669 | 143,200 | 11,860.6 | 12,191.4 |
| 03/13(金) | 11,698 | 11,900 | 11,659 | 11,782 | 143,600 | 11,817.4 | 12,208.9 |
| 03/12(木) | 11,807 | 12,018 | 11,807 | 11,915 | 154,400 | 11,844.9 | 12,220.4 |
| 03/11(水) | 12,077 | 12,200 | 12,018 | 12,057 | 135,000 | 11,861.6 | 12,220.2 |
| 03/10(火) | 11,807 | 12,003 | 11,782 | 11,880 | 152,100 | 11,806.5 | 12,186.5 |
| 03/09(月) | 12,215 | 12,215 | 11,246 | 11,452 | 214,600 | 11,878.4 | 12,150.5 |
| 03/06(金) | 11,703 | 11,993 | 11,664 | 11,920 | 143,500 | 12,107.6 | 12,135.5 |
| 03/05(木) | 12,318 | 12,353 | 11,895 | 11,998 | 172,300 | 12,282.7 | 12,101.3 |
| 03/04(水) | 11,944 | 12,235 | 11,565 | 11,782 | 177,200 | 12,425.4 | 12,077.3 |
| 03/03(火) | 12,554 | 12,790 | 12,185 | 12,239 | 186,000 | 12,620.2 | 12,060.2 |
| 03/02(月) | 12,712 | 12,712 | 12,431 | 12,599 | 226,600 | 12,699.9 | 12,035.0 |
| 02/27(金) | 12,564 | 12,835 | 12,461 | 12,795 | 300,900 | 12,690.1 | 11,992.7 |
| 02/26(木) | 12,879 | 12,968 | 12,643 | 12,712 | 159,100 | 12,637.9 | 11,939.0 |
| 02/25(水) | 12,677 | 12,800 | 12,554 | 12,756 | 166,800 | 12,522.8 | 11,890.4 |
| 02/24(火) | 12,574 | 12,672 | 12,264 | 12,638 | 198,700 | 12,356.5 | 11,844.5 |
| 02/20(金) | 12,495 | 12,613 | 12,338 | 12,549 | 247,600 | 12,185.3 | 11,808.1 |
| 02/19(木) | 12,298 | 12,579 | 12,235 | 12,535 | 214,000 | 11,924.6 | 11,769.9 |
| 02/18(水) | 11,964 | 12,180 | 11,954 | 12,136 | 133,800 | 11,966.9 | 11,722.3 |
| 02/17(火) | 11,782 | 12,107 | 11,723 | 11,925 | 246,300 | 12,079.1 | 11,686.7 |
| 02/16(月) | 11,541 | 11,870 | 11,413 | 11,782 | 320,900 | 12,221.7 | 11,651.7 |
| 02/13(金) | 12,559 | 12,667 | 10,960 | 11,246 | 446,000 | 12,332.9 | 11,617.4 |
| 02/12(木) | 12,790 | 12,992 | 12,726 | 12,746 | 190,800 | 12,505.1 | 11,604.2 |
| 02/10(火) | 12,692 | 12,781 | 12,633 | 12,697 | 130,200 | 12,369.3 | 11,530.5 |
| 02/09(月) | 12,623 | 12,687 | 12,456 | 12,638 | 138,400 | 12,211.9 | 11,453.5 |
| 02/06(金) | 12,033 | 12,426 | 11,979 | 12,338 | 211,400 | 11,927.6 | - |
| 02/05(木) | 12,166 | 12,303 | 12,107 | 12,107 | 297,800 | 11,656.0 | - |
| 02/04(水) | 11,925 | 12,107 | 11,826 | 12,067 | 281,200 | 11,450.4 | - |
| 02/03(火) | 11,482 | 11,910 | 11,428 | 11,910 | 416,900 | 11,249.7 | - |
| 02/02(月) | 10,916 | 11,649 | 10,764 | 11,216 | 486,800 | 11,147.3 | - |
| 01/30(金) | 11,103 | 11,123 | 10,778 | 10,980 | 357,500 | 11,174.9 | - |
| 01/29(木) | 11,093 | 11,142 | 10,931 | 11,078 | 193,300 | 11,300.8 | - |
| 01/28(水) | 11,383 | 11,383 | 11,005 | 11,064 | 220,600 | 11,393.3 | - |
| 01/27(火) | 11,285 | 11,398 | 11,216 | 11,398 | 205,200 | 11,471.0 | - |
| 01/26(月) | 11,502 | 11,502 | 11,270 | 11,354 | 195,400 | 11,490.7 | - |
| 01/23(金) | 11,664 | 11,738 | 11,561 | 11,610 | 167,800 | 11,541.9 | - |
| 01/22(木) | 11,580 | 11,669 | 11,536 | 11,541 | 181,700 | 11,565.5 | - |
| 01/21(水) | 11,334 | 11,472 | 11,324 | 11,452 | 198,700 | 11,576.3 | - |
| 01/20(火) | 11,590 | 11,654 | 11,413 | 11,497 | 193,200 | 11,554.7 | - |
| 01/19(月) | 11,708 | 11,708 | 11,428 | 11,610 | 201,500 | 11,504.5 | - |
| 01/16(金) | 11,561 | 11,816 | 11,511 | 11,728 | 287,400 | 11,392.3 | - |
| 01/15(木) | 11,374 | 11,718 | 11,334 | 11,595 | 185,800 | 11,232.0 | - |
| 01/14(水) | 11,275 | 11,413 | 11,241 | 11,344 | 128,700 | 11,096.2 | - |
| 01/13(火) | 11,344 | 11,344 | 11,162 | 11,246 | 162,500 | 11,007.6 | - |
| 01/09(金) | 10,936 | 11,059 | 10,857 | 11,049 | 153,400 | 10,913.2 | - |
| 01/08(木) | 10,921 | 11,039 | 10,882 | 10,926 | 166,700 | - | - |
| 01/07(水) | 10,921 | 11,010 | 10,887 | 10,916 | 153,600 | - | - |
| 01/06(火) | 10,857 | 10,931 | 10,778 | 10,901 | 151,000 | - | - |
| 01/05(月) | 10,547 | 10,803 | 10,542 | 10,773 | 166,300 | - | - |
