?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 06/26(金) | 1,118 | 1,167 | 903 | 969 | 6,661,400 | 1,148.6 | 1,305.8 |
| 06/25(木) | 1,145 | 1,206 | 1,117 | 1,178 | 1,180,600 | 1,181.8 | 1,314.7 |
| 06/24(水) | 1,195 | 1,218 | 1,094 | 1,115 | 1,053,800 | 1,163.0 | 1,314.6 |
| 06/23(火) | 1,200 | 1,231 | 1,141 | 1,208 | 1,334,700 | 1,154.0 | 1,318.0 |
| 06/22(月) | 1,165 | 1,292 | 1,151 | 1,273 | 1,614,500 | 1,096.4 | 1,315.3 |
| 06/19(金) | 1,080 | 1,149 | 1,065 | 1,135 | 1,015,300 | 1,038.2 | 1,307.8 |
| 06/18(木) | 1,087 | 1,118 | 1,031 | 1,084 | 1,667,700 | 1,038.4 | 1,306.3 |
| 06/17(水) | 963 | 1,070 | 963 | 1,070 | 2,225,200 | 1,041.6 | 1,300.9 |
| 06/16(火) | 978 | 1,000 | 878 | 920 | 2,373,000 | 1,127.6 | 1,298.0 |
| 06/15(月) | 1,050 | 1,079 | 874 | 982 | 6,482,400 | 1,230.0 | 1,301.4 |
| 06/12(金) | 1,070 | 1,180 | 1,007 | 1,136 | 6,256,900 | 1,309.6 | 1,301.8 |
| 06/11(木) | 1,100 | 1,100 | 1,100 | 1,100 | 73,600 | 1,392.6 | 1,298.2 |
| 06/10(水) | 1,420 | 1,529 | 1,340 | 1,500 | 1,453,100 | 1,467.4 | 1,296.6 |
| 06/09(火) | 1,407 | 1,461 | 1,381 | 1,432 | 1,305,500 | 1,542.2 | 1,278.2 |
| 06/08(月) | 1,490 | 1,533 | 1,360 | 1,380 | 1,994,900 | 1,575.8 | 1,261.9 |
| 06/05(金) | 1,387 | 1,560 | 1,350 | 1,551 | 3,166,600 | 1,623.8 | 1,252.2 |
| 06/04(木) | 1,777 | 1,787 | 1,474 | 1,474 | 5,853,100 | 1,601.2 | 1,234.6 |
| 06/03(水) | 1,720 | 1,958 | 1,602 | 1,874 | 10,327,200 | 1,614.6 | 1,223.9 |
| 06/02(火) | 1,604 | 1,660 | 1,524 | 1,600 | 1,824,200 | 1,526.4 | 1,200.3 |
| 06/01(月) | 1,432 | 1,676 | 1,431 | 1,620 | 3,144,100 | 1,471.2 | 1,182.6 |
| 05/29(金) | 1,542 | 1,629 | 1,415 | 1,438 | 2,858,400 | 1,408.6 | 1,164.0 |
| 05/28(木) | 1,440 | 1,578 | 1,365 | 1,541 | 3,021,500 | 1,359.4 | 1,150.7 |
| 05/27(水) | 1,324 | 1,493 | 1,302 | 1,433 | 2,116,500 | 1,286.4 | 1,131.1 |
| 05/26(火) | 1,305 | 1,350 | 1,258 | 1,324 | 896,700 | 1,239.8 | 1,122.0 |
| 05/25(月) | 1,189 | 1,389 | 1,180 | 1,307 | 1,728,100 | 1,203.2 | 1,112.2 |
| 05/22(金) | 1,177 | 1,220 | 1,134 | 1,192 | 1,005,900 | 1,158.8 | 1,100.2 |
| 05/21(木) | 1,204 | 1,245 | 1,141 | 1,176 | 1,536,400 | 1,140.0 | 1,090.1 |
| 05/20(水) | 1,111 | 1,212 | 1,076 | 1,200 | 1,526,700 | 1,094.4 | 1,080.0 |
| 05/19(火) | 1,072 | 1,150 | 1,064 | 1,141 | 993,700 | 1,054.0 | 1,067.7 |
| 05/18(月) | 1,075 | 1,193 | 1,055 | 1,085 | 3,616,200 | 1,026.6 | 1,058.0 |
| 05/15(金) | 1,098 | 1,098 | 1,098 | 1,098 | 57,200 | 1,008.4 | 1,049.0 |
| 05/14(木) | 998 | 1,029 | 943 | 948 | 893,800 | 998.0 | 1,038.9 |
| 05/13(水) | 1,005 | 1,011 | 975 | 998 | 475,200 | 1,020.0 | 1,034.4 |
| 05/12(火) | 1,000 | 1,036 | 994 | 1,004 | 510,800 | 1,028.6 | 1,027.6 |
| 05/11(月) | 1,018 | 1,027 | 940 | 994 | 1,380,000 | 1,032.6 | 1,022.8 |
| 05/08(金) | 1,077 | 1,080 | 1,016 | 1,046 | 673,200 | 1,061.4 | 1,021.4 |
| 05/07(木) | 1,050 | 1,075 | 998 | 1,058 | 937,800 | 1,074.6 | 1,019.9 |
| 05/01(金) | 1,020 | 1,068 | 1,009 | 1,041 | 597,000 | 1,104.2 | 1,023.9 |
| 04/30(木) | 1,108 | 1,109 | 1,010 | 1,024 | 1,353,200 | 1,152.8 | 1,024.9 |
| 04/28(火) | 1,118 | 1,150 | 1,104 | 1,138 | 513,900 | 1,179.6 | 1,020.5 |
| 04/27(月) | 1,182 | 1,220 | 1,074 | 1,112 | 1,507,800 | 1,182.8 | 1,005.6 |
| 04/24(金) | 1,224 | 1,250 | 1,152 | 1,206 | 2,326,500 | 1,181.6 | 992.0 |
| 04/23(木) | 1,161 | 1,284 | 1,116 | 1,284 | 2,069,100 | 1,150.4 | 975.7 |
| 04/22(水) | 1,135 | 1,166 | 1,098 | 1,158 | 1,070,000 | 1,134.6 | 961.4 |
| 04/21(火) | 1,120 | 1,160 | 1,088 | 1,154 | 1,129,300 | 1,119.0 | 951.4 |
| 04/20(月) | 1,053 | 1,150 | 1,053 | 1,106 | 1,583,500 | 1,089.4 | 941.6 |
| 04/17(金) | 1,191 | 1,215 | 1,043 | 1,050 | 3,387,600 | 1,056.4 | 933.9 |
| 04/16(木) | 1,089 | 1,250 | 1,081 | 1,205 | 4,264,400 | 1,031.2 | 929.7 |
| 04/15(水) | 976 | 1,084 | 972 | 1,080 | 1,554,600 | 968.6 | 920.5 |
| 04/14(火) | 944 | 1,016 | 931 | 1,006 | 1,321,700 | 932.0 | 919.1 |
| 04/13(月) | 909 | 941 | 892 | 941 | 764,700 | 902.8 | 919.4 |
| 04/10(金) | 891 | 941 | 886 | 924 | 1,190,600 | 884.0 | 924.7 |
| 04/09(木) | 880 | 910 | 865 | 892 | 803,200 | 866.2 | 934.0 |
| 04/08(水) | 875 | 897 | 856 | 897 | 858,100 | 853.2 | 939.1 |
| 04/07(火) | 890 | 930 | 844 | 860 | 2,475,000 | 850.8 | 947.3 |
| 04/06(月) | 845 | 880 | 836 | 847 | 645,200 | 870.8 | 954.3 |
| 04/03(金) | 842 | 859 | 821 | 835 | 928,700 | 902.8 | 964.6 |
| 04/02(木) | 880 | 902 | 816 | 827 | 1,780,400 | 967.6 | 974.7 |
| 04/01(水) | 1,030 | 1,030 | 864 | 885 | 8,286,000 | 1,015.2 | 984.0 |
| 03/31(火) | 990 | 1,041 | 935 | 960 | 3,339,400 | 1,021.2 | 989.7 |
| 03/30(月) | 1,069 | 1,109 | 1,007 | 1,007 | 4,213,100 | 982.2 | 994.4 |
| 03/27(金) | 1,120 | 1,240 | 1,016 | 1,159 | 15,080,600 | 935.2 | 996.6 |
| 03/26(木) | 1,065 | 1,065 | 1,065 | 1,065 | 95,800 | 863.0 | 995.8 |
| 03/25(水) | 915 | 915 | 884 | 915 | 526,000 | 835.2 | 1,006.8 |
| 03/24(火) | 802 | 802 | 718 | 765 | 882,500 | 834.0 | 1,012.1 |
| 03/23(月) | 753 | 791 | 730 | 772 | 2,095,600 | 862.6 | 1,007.4 |
| 03/19(木) | 891 | 896 | 786 | 798 | 2,164,900 | 891.2 | 989.7 |
| 03/18(水) | 924 | 948 | 872 | 926 | 1,011,800 | 920.4 | 967.7 |
| 03/17(火) | 917 | 924 | 897 | 909 | 549,300 | 930.2 | 938.6 |
| 03/16(月) | 945 | 945 | 865 | 908 | 1,107,500 | 957.4 | 910.4 |
| 03/13(金) | 929 | 962 | 908 | 915 | 839,000 | 978.8 | 882.3 |
| 03/12(木) | 945 | 955 | 893 | 944 | 1,860,600 | 1,010.2 | 854.0 |
| 03/11(水) | 1,054 | 1,070 | 967 | 975 | 1,592,900 | 1,052.8 | 824.4 |
| 03/10(火) | 1,040 | 1,073 | 1,020 | 1,045 | 949,300 | 1,061.8 | 793.5 |
| 03/09(月) | 1,012 | 1,044 | 956 | 1,015 | 1,992,900 | 1,073.2 | 759.8 |
| 03/06(金) | 1,120 | 1,148 | 1,038 | 1,072 | 2,000,000 | 1,077.2 | 727.1 |
| 03/05(木) | 1,080 | 1,186 | 1,055 | 1,157 | 2,257,900 | 1,083.8 | 692.1 |
| 03/04(水) | 1,100 | 1,108 | 991 | 1,020 | 2,678,100 | 1,069.6 | 653.8 |
| 03/03(火) | 1,060 | 1,147 | 1,040 | 1,102 | 1,936,500 | 1,077.6 | 620.8 |
| 03/02(月) | 1,075 | 1,104 | 1,018 | 1,035 | 1,921,300 | 1,062.6 | 584.6 |
| 02/27(金) | 1,105 | 1,132 | 1,056 | 1,105 | 1,990,200 | 1,071.4 | 551.8 |
| 02/26(木) | 1,064 | 1,116 | 1,051 | 1,086 | 1,863,800 | 1,062.4 | 516.0 |
| 02/25(水) | 1,050 | 1,163 | 1,027 | 1,060 | 4,023,700 | 1,073.2 | 481.0 |
| 02/24(火) | 1,060 | 1,077 | 1,003 | 1,027 | 2,028,600 | 1,129.2 | 447.0 |
| 02/20(金) | 1,040 | 1,150 | 955 | 1,079 | 6,578,100 | 1,133.4 | 414.2 |
| 02/19(木) | 1,050 | 1,165 | 1,001 | 1,060 | 5,575,200 | 1,047.2 | 379.2 |
| 02/18(水) | 1,300 | 1,397 | 1,055 | 1,140 | 10,717,200 | 900.8 | 344.8 |
| 02/17(火) | 1,228 | 1,580 | 1,154 | 1,340 | 32,323,600 | 722.4 | 307.2 |
| 02/16(月) | 1,048 | 1,048 | 1,048 | 1,048 | 1,592,500 | 494.0 | 261.6 |
| 02/13(金) | 648 | 648 | 648 | 648 | 516,000 | 325.6 | 227.5 |
| 02/12(木) | 328 | 328 | 328 | 328 | 146,600 | 236.8 | 209.7 |
| 02/10(火) | 248 | 248 | 248 | 248 | 220,100 | 213.0 | 204.6 |
| 02/09(月) | 209 | 210 | 196 | 198 | 744,900 | 204.0 | 202.5 |
| 02/06(金) | 203 | 206 | 195 | 206 | 437,300 | 205.0 | 202.4 |
| 02/05(木) | 211 | 211 | 202 | 204 | 395,700 | 204.2 | 202.0 |
| 02/04(水) | 203 | 210 | 203 | 209 | 341,000 | 203.0 | 201.6 |
| 02/03(火) | 203 | 204 | 198 | 203 | 312,700 | 200.6 | 201.0 |
| 02/02(月) | 204 | 206 | 196 | 203 | 517,500 | 199.8 | 200.4 |
| 01/30(金) | 200 | 203 | 198 | 202 | 289,100 | 198.0 | 199.7 |
| 01/29(木) | 197 | 198 | 194 | 198 | 161,700 | 197.2 | 198.8 |
| 01/28(水) | 199 | 199 | 194 | 197 | 257,800 | 200.4 | 198.1 |
| 01/27(火) | 196 | 201 | 194 | 199 | 265,700 | 203.0 | 197.4 |
| 01/26(月) | 196 | 196 | 181 | 194 | 1,084,600 | 205.4 | 196.4 |
| 01/23(金) | 215 | 215 | 198 | 198 | 1,004,700 | 209.0 | 195.8 |
| 01/22(木) | 209 | 216 | 209 | 214 | 308,600 | 210.6 | 195.3 |
| 01/21(水) | 207 | 211 | 207 | 210 | 160,300 | 208.8 | 194.0 |
| 01/20(火) | 211 | 213 | 209 | 211 | 225,700 | 206.8 | 192.7 |
| 01/19(月) | 207 | 212 | 206 | 212 | 299,900 | 204.4 | 191.3 |
| 01/16(金) | 205 | 206 | 203 | 206 | 213,200 | 202.2 | 189.7 |
| 01/15(木) | 201 | 205 | 200 | 205 | 214,500 | 200.0 | 188.4 |
| 01/14(水) | 201 | 202 | 197 | 200 | 283,400 | 199.6 | 187.2 |
| 01/13(火) | 199 | 203 | 198 | 199 | 218,100 | 199.6 | 186.0 |
| 01/09(金) | 196 | 201 | 196 | 201 | 279,000 | 199.0 | 185.0 |
| 01/08(木) | 201 | 202 | 193 | 195 | 451,200 | 197.8 | 183.8 |
| 01/07(水) | 205 | 205 | 200 | 203 | 377,900 | 197.8 | 182.9 |
| 01/06(火) | 198 | 210 | 198 | 200 | 2,118,800 | 196.0 | 181.8 |
| 01/05(月) | 194 | 197 | 191 | 196 | 284,600 | 195.0 | 180.8 |
| 12/30(火) | 194 | 195 | 193 | 195 | 157,800 | 193.6 | 179.8 |
| 12/29(月) | 195 | 195 | 192 | 195 | 246,700 | 191.6 | 178.8 |
| 12/26(金) | 195 | 200 | 193 | 194 | 475,900 | 188.6 | 177.8 |
| 12/25(木) | 189 | 195 | 189 | 195 | 472,800 | 185.8 | 177.0 |
| 12/24(水) | 185 | 191 | 184 | 189 | 474,600 | 182.6 | 176.2 |
| 12/23(火) | 179 | 186 | 179 | 185 | 420,900 | 179.6 | 175.6 |
| 12/22(月) | 180 | 181 | 175 | 180 | 393,300 | 178.4 | 175.2 |
| 12/19(金) | 180 | 181 | 178 | 180 | 197,700 | 179.6 | 174.7 |
| 12/18(木) | 175 | 181 | 175 | 179 | 464,700 | 179.8 | 173.8 |
| 12/17(水) | 177 | 177 | 173 | 174 | 296,600 | 179.4 | 173.1 |
| 12/16(火) | 183 | 184 | 173 | 179 | 901,800 | 179.8 | 172.6 |
| 12/15(月) | 180 | 187 | 179 | 186 | 812,100 | 178.6 | 171.9 |
| 12/12(金) | 179 | 181 | 176 | 181 | 462,000 | 176.2 | 170.8 |
| 12/11(木) | 176 | 180 | 175 | 177 | 785,400 | 174.8 | 170.0 |
| 12/10(水) | 173 | 176 | 172 | 176 | 295,600 | 173.6 | 169.4 |
| 12/09(火) | 179 | 180 | 170 | 173 | 1,302,200 | 173.0 | 169.0 |
| 12/08(月) | 174 | 174 | 172 | 174 | 190,500 | 172.6 | 168.8 |
| 12/05(金) | 170 | 175 | 170 | 174 | 414,500 | 172.4 | 168.4 |
| 12/04(木) | 172 | 173 | 170 | 171 | 277,500 | 172.6 | 167.8 |
| 12/03(水) | 171 | 174 | 171 | 173 | 202,900 | 173.2 | 167.4 |
| 12/02(火) | 172 | 173 | 169 | 171 | 379,000 | 172.8 | 167.0 |
| 12/01(月) | 175 | 177 | 173 | 173 | 340,900 | 172.6 | 167.0 |
| 11/28(金) | 174 | 177 | 173 | 175 | 328,000 | 172.4 | 166.6 |
| 11/27(木) | 172 | 176 | 170 | 174 | 380,200 | 172.0 | 166.1 |
| 11/26(水) | 170 | 173 | 169 | 171 | 296,600 | 172.2 | 165.6 |
| 11/25(火) | 172 | 173 | 166 | 170 | 271,400 | 172.8 | 165.0 |
| 11/21(金) | 172 | 173 | 169 | 172 | 318,300 | 173.8 | 164.5 |
| 11/20(木) | 176 | 176 | 170 | 173 | 312,300 | 172.8 | 163.9 |
| 11/19(水) | 174 | 181 | 173 | 175 | 570,600 | 169.8 | 163.2 |
| 11/18(火) | 172 | 177 | 171 | 174 | 455,300 | 167.0 | 162.2 |
| 11/17(月) | 164 | 176 | 164 | 175 | 944,000 | 164.6 | 161.4 |
| 11/14(金) | 160 | 169 | 158 | 167 | 915,100 | 161.8 | 160.8 |
| 11/13(木) | 160 | 162 | 158 | 158 | 307,600 | 160.2 | 160.4 |
| 11/12(水) | 161 | 163 | 159 | 161 | 375,800 | 160.6 | 160.5 |
| 11/11(火) | 161 | 162 | 160 | 162 | 141,200 | 161.0 | 160.5 |
| 11/10(月) | 159 | 162 | 159 | 161 | 208,500 | 162.0 | 160.2 |
| 11/07(金) | 158 | 160 | 157 | 159 | 285,900 | 163.2 | 160.1 |
| 11/06(木) | 162 | 162 | 159 | 160 | 214,300 | 164.2 | 159.8 |
| 11/05(水) | 165 | 165 | 159 | 163 | 324,200 | 163.8 | 159.9 |
| 11/04(火) | 165 | 168 | 165 | 167 | 297,400 | 163.4 | 159.9 |
| 10/31(金) | 164 | 168 | 163 | 167 | 329,500 | 163.0 | 159.8 |
| 10/30(木) | 158 | 165 | 158 | 164 | 453,000 | 163.4 | 159.7 |
| 10/29(水) | 161 | 161 | 158 | 158 | 330,000 | 163.6 | 159.8 |
| 10/28(火) | 165 | 165 | 160 | 161 | 250,500 | 164.4 | 160.1 |
| 10/27(月) | 169 | 169 | 165 | 165 | 272,700 | 164.2 | 160.4 |
| 10/24(金) | 165 | 171 | 165 | 169 | 656,600 | 162.8 | 160.4 |
| 10/23(木) | 161 | 165 | 161 | 165 | 291,800 | 160.2 | 160.3 |
| 10/22(水) | 159 | 162 | 159 | 162 | 289,800 | 158.6 | 160.4 |
| 10/21(火) | 160 | 162 | 158 | 160 | 395,200 | 157.4 | 160.4 |
| 10/20(月) | 156 | 158 | 155 | 158 | 309,200 | 155.2 | 160.6 |
| 10/17(金) | 156 | 157 | 154 | 156 | 134,700 | 154.8 | 160.9 |
| 10/16(木) | 157 | 158 | 154 | 157 | 268,900 | 155.4 | 161.2 |
| 10/15(水) | 150 | 157 | 150 | 156 | 330,300 | 155.6 | 161.6 |
| 10/14(火) | 152 | 156 | 149 | 149 | 783,200 | 156.2 | 161.8 |
| 10/10(金) | 158 | 158 | 155 | 156 | 293,000 | 158.6 | 162.3 |
| 10/09(木) | 158 | 159 | 156 | 159 | 245,900 | 158.6 | 162.4 |
| 10/08(水) | 159 | 161 | 158 | 158 | 305,100 | 158.2 | 162.5 |
| 10/07(火) | 160 | 161 | 158 | 159 | 276,800 | 157.2 | 162.6 |
| 10/06(月) | 158 | 161 | 155 | 161 | 715,700 | 157.8 | 162.7 |
| 10/03(金) | 155 | 161 | 154 | 156 | 1,046,800 | 158.2 | 162.6 |
| 10/02(木) | 163 | 167 | 154 | 157 | 3,690,500 | 159.8 | 162.7 |
| 10/01(水) | 161 | 163 | 153 | 153 | 884,100 | 161.2 | 163.0 |
| 09/30(火) | 163 | 164 | 162 | 162 | 291,900 | 163.8 | 163.4 |
| 09/29(月) | 164 | 165 | 162 | 163 | 203,700 | 164.8 | 163.5 |
| 09/26(金) | 163 | 165 | 162 | 164 | 213,500 | 165.6 | 163.6 |
| 09/25(木) | 166 | 166 | 164 | 164 | 150,400 | 166.0 | 163.6 |
| 09/24(水) | 166 | 166 | 164 | 166 | 233,200 | 166.4 | 163.8 |
| 09/22(月) | 167 | 169 | 166 | 167 | 401,400 | 166.6 | 164.0 |
| 09/19(金) | 167 | 168 | 164 | 167 | 395,000 | 165.8 | 164.2 |
| 09/18(木) | 166 | 168 | 165 | 166 | 356,200 | 165.4 | 164.4 |
| 09/17(水) | 166 | 168 | 163 | 166 | 494,800 | 165.2 | 164.6 |
| 09/16(火) | 164 | 167 | 161 | 167 | 425,100 | 165.0 | 164.8 |
| 09/12(金) | 165 | 165 | 163 | 163 | 264,400 | 164.8 | - |
| 09/11(木) | 167 | 167 | 164 | 165 | 315,200 | 164.6 | - |
| 09/10(水) | 164 | 166 | 163 | 165 | 213,300 | 163.6 | - |
| 09/09(火) | 164 | 166 | 163 | 165 | 309,000 | 162.4 | - |
| 09/08(月) | 162 | 167 | 162 | 166 | 491,600 | 161.6 | - |
| 09/05(金) | 159 | 162 | 159 | 162 | 229,200 | 160.8 | - |
| 09/04(木) | 158 | 162 | 158 | 160 | 275,200 | 160.6 | - |
| 09/03(水) | 160 | 161 | 158 | 159 | 310,200 | 160.2 | - |
| 09/02(火) | 162 | 163 | 160 | 161 | 235,100 | 160.2 | - |
| 09/01(月) | 160 | 163 | 159 | 162 | 391,900 | 160.8 | - |
| 08/29(金) | 160 | 162 | 158 | 161 | 387,300 | 161.2 | - |
| 08/28(木) | 159 | 160 | 156 | 158 | 681,000 | 161.8 | - |
| 08/27(水) | 171 | 172 | 159 | 159 | 2,450,900 | 163.2 | - |
| 08/26(火) | 164 | 166 | 163 | 164 | 299,100 | 164.4 | - |
| 08/25(月) | 164 | 166 | 164 | 164 | 341,000 | 165.0 | - |
| 08/22(金) | 165 | 166 | 163 | 164 | 397,600 | 166.8 | - |
| 08/21(木) | 165 | 167 | 164 | 165 | 262,100 | 168.2 | - |
| 08/20(水) | 167 | 168 | 164 | 165 | 485,700 | 169.8 | - |
| 08/19(火) | 172 | 172 | 166 | 167 | 917,700 | 170.8 | - |
| 08/18(月) | 171 | 173 | 171 | 173 | 390,200 | 171.4 | - |
| 08/15(金) | 174 | 175 | 171 | 171 | 496,900 | 170.8 | - |
| 08/14(木) | 173 | 176 | 171 | 173 | 719,000 | 170.6 | - |
| 08/13(水) | 170 | 174 | 169 | 170 | 777,700 | 170.0 | - |
| 08/12(火) | 169 | 171 | 166 | 170 | 642,200 | 169.8 | - |
