?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 7,765 | 8,032 | 7,746 | 7,974 | 627,800 | - | - |
| 08/12(水) | 7,605 | 7,762 | 7,587 | 7,746 | 577,400 | 7,705.8 | 7,686.5 |
| 08/10(月) | 7,644 | 7,747 | 7,603 | 7,638 | 427,000 | 7,675.8 | 7,718.7 |
| 08/07(金) | 7,701 | 7,824 | 7,667 | 7,744 | 448,100 | 7,646.4 | 7,731.4 |
| 08/06(木) | 7,718 | 7,810 | 7,633 | 7,738 | 579,400 | 7,595.6 | 7,738.8 |
| 08/05(水) | 7,672 | 7,843 | 7,551 | 7,663 | 813,000 | 7,523.6 | 7,742.6 |
| 08/04(火) | 7,380 | 7,770 | 7,352 | 7,596 | 1,289,500 | 7,435.6 | 7,743.2 |
| 08/03(月) | 7,418 | 7,602 | 7,243 | 7,491 | 1,266,700 | 7,402.2 | 7,743.0 |
| 07/31(金) | 7,495 | 7,755 | 7,415 | 7,490 | 755,000 | 7,439.6 | 7,752.3 |
| 07/30(木) | 7,056 | 7,410 | 7,011 | 7,378 | 637,900 | 7,492.8 | 7,770.5 |
| 07/29(水) | 7,477 | 7,512 | 6,989 | 7,223 | 1,107,800 | 7,567.2 | 7,796.5 |
| 07/28(火) | 7,685 | 7,711 | 7,302 | 7,429 | 601,800 | 7,624.0 | 7,817.8 |
| 07/27(月) | 7,835 | 7,872 | 7,512 | 7,678 | 592,600 | 7,631.0 | 7,847.2 |
| 07/24(金) | 7,761 | 7,850 | 7,664 | 7,756 | 529,800 | 7,562.4 | 7,856.2 |
| 07/23(木) | 7,507 | 7,815 | 7,500 | 7,750 | 923,100 | 7,593.0 | 7,875.8 |
| 07/22(水) | 7,567 | 7,633 | 7,488 | 7,507 | 669,000 | 7,607.2 | 7,897.6 |
| 07/21(火) | 7,470 | 7,558 | 7,307 | 7,464 | 773,600 | 7,645.8 | 7,907.2 |
| 07/17(金) | 7,759 | 7,759 | 7,182 | 7,335 | 1,305,400 | 7,718.4 | 7,914.2 |
| 07/16(木) | 7,831 | 8,126 | 7,819 | 7,909 | 1,239,900 | 7,814.4 | 7,922.8 |
| 07/15(水) | 7,750 | 7,848 | 7,591 | 7,821 | 632,600 | 7,820.6 | 7,891.0 |
| 07/14(火) | 7,723 | 7,749 | 7,450 | 7,700 | 1,113,500 | 7,907.0 | 7,861.8 |
| 07/13(月) | 7,800 | 7,892 | 7,627 | 7,827 | 755,800 | 8,021.4 | 7,845.5 |
| 07/10(金) | 7,937 | 8,061 | 7,810 | 7,815 | 835,600 | 8,166.0 | 7,831.2 |
| 07/09(木) | 8,100 | 8,150 | 7,891 | 7,940 | 908,300 | 8,194.0 | 7,835.8 |
| 07/08(水) | 8,369 | 8,647 | 8,140 | 8,253 | 1,644,600 | 8,192.0 | 7,809.2 |
| 07/07(火) | 8,640 | 8,697 | 8,200 | 8,272 | 957,700 | 8,108.0 | 7,772.2 |
| 07/06(月) | 8,039 | 8,550 | 8,020 | 8,550 | 1,454,000 | 7,989.0 | 7,732.0 |
| 07/03(金) | 7,971 | 8,100 | 7,754 | 7,955 | 761,700 | 7,797.2 | 7,690.2 |
| 07/02(木) | 7,818 | 8,078 | 7,770 | 7,930 | 829,200 | 7,751.0 | 7,678.7 |
| 07/01(水) | 7,827 | 7,977 | 7,730 | 7,833 | 1,053,900 | 7,754.0 | 7,675.4 |
| 06/30(火) | 7,670 | 7,840 | 7,515 | 7,677 | 692,500 | 7,793.2 | 7,682.4 |
| 06/29(月) | 7,776 | 7,929 | 7,516 | 7,591 | 870,100 | 7,808.8 | 7,705.0 |
| 06/26(金) | 7,860 | 7,968 | 7,600 | 7,724 | 925,300 | 7,923.2 | 7,716.9 |
| 06/25(木) | 7,953 | 8,024 | 7,700 | 7,945 | 1,062,300 | 7,959.0 | 7,724.9 |
| 06/24(水) | 7,838 | 8,157 | 7,831 | 8,029 | 1,275,200 | 8,019.4 | 7,716.8 |
| 06/23(火) | 8,280 | 8,280 | 7,714 | 7,755 | 749,200 | 8,072.6 | 7,719.4 |
| 06/22(月) | 7,952 | 8,190 | 7,906 | 8,163 | 730,500 | 8,071.0 | 7,729.1 |
| 06/19(金) | 8,258 | 8,317 | 7,742 | 7,903 | 1,411,100 | 7,966.4 | 7,714.8 |
| 06/18(木) | 8,519 | 8,618 | 8,247 | 8,247 | 1,000,800 | 7,895.6 | 7,713.2 |
| 06/17(水) | 7,850 | 8,479 | 7,839 | 8,295 | 1,676,600 | 7,669.0 | 7,706.4 |
| 06/16(火) | 7,828 | 7,883 | 7,669 | 7,747 | 731,700 | 7,428.2 | 7,726.8 |
| 06/15(月) | 7,749 | 7,963 | 7,600 | 7,640 | 913,600 | 7,337.2 | 7,769.7 |
| 06/12(金) | 7,414 | 7,628 | 7,411 | 7,549 | 1,130,800 | 7,303.2 | 7,826.9 |
| 06/11(木) | 6,779 | 7,173 | 6,694 | 7,114 | 1,364,000 | 7,379.4 | 7,893.3 |
| 06/10(水) | 7,317 | 7,320 | 7,063 | 7,091 | 810,600 | 7,411.8 | 7,981.4 |
| 06/09(火) | 7,450 | 7,464 | 7,216 | 7,292 | 1,135,000 | 7,459.2 | 8,069.1 |
| 06/08(月) | 7,660 | 7,786 | 7,341 | 7,470 | 1,267,800 | 7,454.0 | 8,157.0 |
| 06/05(金) | 7,486 | 8,143 | 7,486 | 7,930 | 2,113,400 | 7,460.8 | 8,248.6 |
| 06/04(木) | 7,255 | 7,466 | 7,172 | 7,276 | 787,700 | 7,408.6 | 8,321.3 |
| 06/03(水) | 7,349 | 7,438 | 7,280 | 7,328 | 861,300 | 7,522.8 | 8,425.1 |
| 06/02(火) | 7,418 | 7,451 | 7,115 | 7,266 | 1,142,900 | 7,658.6 | 8,522.2 |
| 06/01(月) | 7,609 | 7,714 | 7,377 | 7,504 | 1,052,400 | 7,854.0 | 8,611.2 |
| 05/29(金) | 7,703 | 7,922 | 7,656 | 7,669 | 1,344,900 | 7,931.0 | 8,688.0 |
| 05/28(木) | 8,000 | 8,210 | 7,615 | 7,847 | 1,101,300 | 7,982.0 | 8,746.4 |
| 05/27(水) | 8,393 | 8,450 | 7,950 | 8,007 | 1,042,700 | 7,961.0 | 8,795.0 |
| 05/26(火) | 7,813 | 8,395 | 7,654 | 8,243 | 1,524,900 | 7,978.4 | 8,846.7 |
| 05/25(月) | 7,992 | 8,122 | 7,860 | 7,889 | 765,800 | 7,929.4 | 8,878.8 |
| 05/22(金) | 7,767 | 7,965 | 7,728 | 7,924 | 1,052,100 | 7,912.8 | 8,952.3 |
| 05/21(木) | 8,085 | 8,085 | 7,612 | 7,742 | 1,611,100 | 7,900.6 | 9,024.9 |
| 05/20(水) | 8,086 | 8,179 | 7,638 | 8,094 | 1,624,600 | 7,967.4 | 9,108.6 |
| 05/19(火) | 7,881 | 8,141 | 7,678 | 7,998 | 1,521,200 | 8,109.8 | 9,180.6 |
| 05/18(月) | 7,873 | 7,901 | 7,650 | 7,806 | 1,217,400 | 8,274.0 | 9,245.4 |
| 05/15(金) | 8,100 | 8,253 | 7,757 | 7,863 | 1,557,000 | 8,526.6 | 9,312.0 |
| 05/14(木) | 8,601 | 8,870 | 8,032 | 8,076 | 2,817,500 | 8,795.8 | 9,384.5 |
| 05/13(水) | 8,825 | 8,928 | 8,652 | 8,806 | 1,064,500 | 9,044.0 | 9,442.0 |
| 05/12(火) | 9,067 | 9,169 | 8,771 | 8,819 | 1,029,200 | 9,139.4 | 9,453.7 |
| 05/11(月) | 9,359 | 9,387 | 8,915 | 9,069 | 977,100 | 9,273.4 | 9,470.9 |
| 05/08(金) | 9,149 | 9,375 | 8,951 | 9,209 | 1,299,400 | 9,411.6 | 9,443.0 |
| 05/07(木) | 9,280 | 9,432 | 9,165 | 9,317 | 888,700 | 9,519.4 | 9,426.8 |
| 05/01(金) | 9,450 | 9,530 | 9,273 | 9,283 | 946,400 | 9,630.4 | 9,420.2 |
| 04/30(木) | 9,681 | 9,768 | 9,444 | 9,489 | 709,100 | 9,724.8 | 9,426.2 |
| 04/28(火) | 9,603 | 9,880 | 9,600 | 9,760 | 554,100 | 9,725.0 | 9,426.7 |
| 04/27(月) | 9,780 | 9,807 | 9,485 | 9,748 | 714,100 | 9,658.0 | 9,404.7 |
| 04/24(金) | 9,846 | 9,973 | 9,695 | 9,872 | 1,211,600 | 9,534.2 | 9,395.5 |
| 04/23(木) | 9,640 | 9,837 | 9,431 | 9,755 | 1,134,800 | 9,372.0 | 9,394.6 |
| 04/22(水) | 9,322 | 9,525 | 9,217 | 9,490 | 892,700 | 9,281.0 | 9,414.4 |
| 04/21(火) | 9,197 | 9,545 | 8,968 | 9,425 | 1,240,800 | 9,192.4 | 9,418.8 |
| 04/20(月) | 9,080 | 9,292 | 9,080 | 9,129 | 571,100 | 9,252.6 | 9,434.8 |
| 04/17(金) | 9,210 | 9,245 | 9,061 | 9,061 | 686,600 | 9,374.4 | 9,469.2 |
| 04/16(木) | 9,100 | 9,376 | 9,032 | 9,300 | 763,500 | 9,529.4 | 9,498.4 |
| 04/15(水) | 9,849 | 9,850 | 9,032 | 9,047 | 1,564,600 | 9,648.2 | 9,510.0 |
| 04/14(火) | 9,880 | 9,916 | 9,726 | 9,726 | 604,400 | 9,762.4 | 9,535.9 |
| 04/13(月) | 9,735 | 9,862 | 9,520 | 9,738 | 814,400 | 9,711.0 | 9,508.8 |
| 04/10(金) | 9,990 | 10,005 | 9,815 | 9,836 | 1,030,100 | 9,698.8 | 9,502.3 |
| 04/09(木) | 9,760 | 9,972 | 9,620 | 9,894 | 1,339,700 | 9,634.2 | 9,480.1 |
| 04/08(水) | 9,919 | 10,020 | 9,618 | 9,618 | 1,900,500 | 9,475.0 | 9,445.9 |
| 04/07(火) | 9,777 | 9,880 | 9,434 | 9,469 | 822,200 | 9,401.2 | 9,457.3 |
| 04/06(月) | 9,596 | 9,824 | 9,401 | 9,677 | 992,300 | 9,181.6 | 9,492.2 |
| 04/03(金) | 9,345 | 9,598 | 9,321 | 9,513 | 1,245,400 | 9,007.4 | 9,511.8 |
| 04/02(木) | 9,350 | 9,512 | 8,936 | 9,098 | 1,368,600 | 8,934.8 | 9,523.6 |
| 04/01(水) | 8,904 | 9,249 | 8,833 | 9,249 | 1,466,100 | 9,001.9 | 9,543.7 |
| 03/31(火) | 8,574 | 8,686 | 8,360 | 8,371 | 1,364,400 | 9,052.5 | 9,554.2 |
| 03/30(月) | 8,704 | 8,830 | 8,537 | 8,806 | 1,087,900 | 9,220.1 | 9,618.1 |
| 03/27(金) | 9,178 | 9,218 | 8,911 | 9,150 | 1,218,600 | 9,362.7 | 9,660.0 |
| 03/26(木) | 9,620 | 9,796 | 9,339 | 9,434 | 877,800 | 9,502.6 | 9,654.9 |
| 03/25(水) | 9,358 | 9,534 | 9,123 | 9,502 | 1,613,900 | 9,666.1 | 9,629.8 |
| 03/24(火) | 9,885 | 9,896 | 9,006 | 9,209 | 1,573,400 | 9,685.4 | 9,622.0 |
| 03/23(月) | 9,948 | 10,082 | 9,339 | 9,519 | 2,049,200 | 9,808.7 | 9,625.2 |
| 03/19(木) | 9,878 | 10,112 | 9,730 | 9,849 | 1,007,900 | 9,902.5 | 9,630.2 |
| 03/18(水) | 9,743 | 10,251 | 9,550 | 10,251 | 966,800 | 9,891.1 | 9,623.9 |
| 03/17(火) | 9,948 | 10,042 | 9,531 | 9,599 | 777,700 | 9,759.0 | 9,590.1 |
| 03/16(月) | 9,948 | 10,003 | 9,575 | 9,825 | 1,191,500 | 9,778.1 | 9,559.5 |
| 03/13(金) | 9,693 | 10,182 | 9,650 | 9,988 | 1,294,000 | 9,622.5 | 9,513.9 |
| 03/12(木) | 9,505 | 10,206 | 9,494 | 9,793 | 1,591,000 | 9,540.0 | 9,472.2 |
| 03/11(水) | 9,729 | 9,968 | 9,591 | 9,591 | 1,160,900 | 9,437.9 | 9,431.6 |
| 03/10(火) | 9,500 | 9,696 | 9,397 | 9,694 | 1,222,500 | 9,327.7 | 9,386.0 |
| 03/09(月) | 9,127 | 9,140 | 8,650 | 9,048 | 1,554,500 | 9,369.5 | 9,337.9 |
| 03/06(金) | 9,130 | 9,652 | 9,010 | 9,575 | 1,123,200 | 9,628.1 | 9,324.7 |
| 03/05(木) | 9,496 | 9,647 | 9,117 | 9,282 | 890,300 | 9,746.5 | 9,280.9 |
| 03/04(水) | 9,605 | 9,708 | 8,873 | 9,040 | 1,505,500 | 9,851.5 | 9,251.9 |
| 03/03(火) | 10,445 | 10,565 | 9,879 | 9,903 | 1,149,000 | 9,963.7 | 9,244.9 |
| 03/02(月) | 10,197 | 10,415 | 9,983 | 10,341 | 1,048,100 | 9,885.7 | 9,207.1 |
| 02/27(金) | 9,822 | 10,167 | 9,779 | 10,167 | 846,600 | 9,811.1 | 9,163.9 |
| 02/26(木) | 9,799 | 10,008 | 9,707 | 9,808 | 998,900 | 9,748.3 | 9,137.2 |
| 02/25(水) | 9,649 | 9,845 | 9,445 | 9,601 | 1,137,100 | 9,591.3 | 9,126.0 |
| 02/24(火) | 10,022 | 10,022 | 9,415 | 9,513 | 1,473,900 | 9,432.3 | 9,134.2 |
| 02/20(金) | 9,846 | 10,291 | 9,731 | 9,968 | 1,829,200 | 9,391.1 | 9,131.4 |
| 02/19(木) | 9,590 | 9,973 | 9,370 | 9,852 | 2,617,000 | 9,255.5 | 9,117.1 |
| 02/18(水) | 9,003 | 9,166 | 8,991 | 9,023 | 913,300 | 9,213.7 | 9,095.6 |
| 02/17(火) | 9,296 | 9,296 | 8,806 | 8,806 | 1,074,400 | 9,347.8 | 9,088.8 |
| 02/16(月) | 9,438 | 9,570 | 9,218 | 9,307 | 677,600 | 9,467.9 | 9,079.9 |
| 02/13(金) | 9,494 | 9,643 | 9,149 | 9,289 | 1,290,400 | 9,373.0 | 9,047.9 |
| 02/12(木) | 9,631 | 9,896 | 9,484 | 9,643 | 1,535,400 | 9,252.5 | 9,009.2 |
| 02/10(火) | 9,108 | 9,822 | 9,006 | 9,693 | 2,916,300 | 9,112.8 | 8,957.6 |
| 02/09(月) | 9,251 | 9,476 | 9,132 | 9,407 | 2,396,900 | 8,929.4 | 8,889.5 |
| 02/06(金) | 8,555 | 8,873 | 8,484 | 8,833 | 1,043,700 | 8,738.4 | - |
| 02/05(木) | 8,943 | 8,946 | 8,547 | 8,686 | 895,800 | 8,669.9 | - |
| 02/04(水) | 8,818 | 8,945 | 8,617 | 8,945 | 1,016,200 | 8,676.3 | - |
| 02/03(火) | 8,515 | 8,776 | 8,392 | 8,776 | 1,004,500 | 8,583.4 | - |
| 02/02(月) | 8,608 | 8,753 | 8,376 | 8,452 | 835,900 | 8,539.4 | - |
| 01/30(金) | 8,622 | 8,698 | 8,361 | 8,490 | 803,100 | 8,622.2 | - |
| 01/29(木) | 8,595 | 8,731 | 8,484 | 8,718 | 1,139,600 | 8,715.7 | - |
| 01/28(水) | 8,546 | 8,578 | 8,371 | 8,481 | 744,500 | 8,824.3 | - |
| 01/27(火) | 8,769 | 8,854 | 8,485 | 8,556 | 1,168,400 | 9,027.6 | - |
| 01/26(月) | 8,923 | 8,992 | 8,706 | 8,865 | 1,112,500 | 9,222.2 | - |
| 01/23(金) | 9,242 | 9,340 | 8,934 | 8,958 | 1,072,200 | 9,410.0 | - |
| 01/22(木) | 9,620 | 9,681 | 9,261 | 9,261 | 1,127,700 | 9,507.3 | - |
| 01/21(水) | 9,231 | 9,557 | 9,122 | 9,497 | 1,218,300 | 9,577.0 | - |
| 01/20(火) | 9,848 | 9,953 | 9,465 | 9,529 | 1,037,100 | 9,540.6 | - |
| 01/19(月) | 9,444 | 9,826 | 9,280 | 9,805 | 1,046,200 | 9,405.1 | - |
| 01/16(金) | 9,578 | 9,642 | 9,341 | 9,444 | 980,400 | 9,160.9 | - |
| 01/15(木) | 9,204 | 9,610 | 9,163 | 9,610 | 1,271,700 | 8,973.7 | - |
| 01/14(水) | 8,912 | 9,315 | 8,900 | 9,315 | 1,682,200 | 8,716.1 | - |
| 01/13(火) | 8,882 | 8,976 | 8,755 | 8,852 | 1,349,400 | 8,523.7 | - |
| 01/09(金) | 8,505 | 8,584 | 8,387 | 8,584 | 864,100 | 8,351.4 | - |
| 01/08(木) | 8,321 | 8,625 | 8,321 | 8,508 | 1,142,300 | - | - |
| 01/07(水) | 8,261 | 8,533 | 8,132 | 8,321 | 1,562,300 | - | - |
| 01/06(火) | 8,157 | 8,365 | 8,088 | 8,353 | 1,537,300 | - | - |
| 01/05(月) | 7,937 | 8,078 | 7,861 | 7,990 | 1,106,800 | - | - |
