?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 07/17(金) | 10,560 | 10,620 | 9,430 | 9,990 | 133,200 | 11,780.0 | 13,483.6 |
| 07/16(木) | 11,900 | 11,950 | 11,220 | 11,380 | 95,400 | 12,378.0 | 13,576.0 |
| 07/15(水) | 12,380 | 12,450 | 11,900 | 12,450 | 72,100 | 12,468.0 | 13,568.4 |
| 07/14(火) | 12,620 | 12,860 | 11,910 | 12,160 | 116,500 | 12,212.0 | 13,540.8 |
| 07/13(月) | 12,930 | 13,750 | 12,530 | 12,920 | 94,400 | 12,116.0 | 13,558.4 |
| 07/10(金) | 12,410 | 13,950 | 12,280 | 12,980 | 190,000 | 11,948.0 | 13,512.0 |
| 07/09(木) | 11,770 | 12,100 | 11,560 | 11,830 | 79,600 | 12,032.0 | 13,500.0 |
| 07/08(水) | 11,300 | 11,830 | 11,170 | 11,170 | 83,700 | 12,306.0 | 13,542.0 |
| 07/07(火) | 12,450 | 12,980 | 11,530 | 11,680 | 132,500 | 12,884.0 | 13,590.4 |
| 07/06(月) | 13,400 | 13,500 | 11,990 | 12,080 | 114,300 | 13,320.0 | 13,605.2 |
| 07/03(金) | 12,800 | 13,500 | 12,510 | 13,400 | 103,600 | 13,704.0 | 13,564.0 |
| 07/02(木) | 13,460 | 13,550 | 12,830 | 13,200 | 92,200 | 13,794.0 | 13,431.2 |
| 07/01(水) | 14,460 | 14,560 | 13,660 | 14,060 | 78,000 | 14,030.0 | 13,314.8 |
| 06/30(火) | 14,170 | 14,430 | 13,710 | 13,860 | 66,200 | 14,046.0 | 13,172.0 |
| 06/29(月) | 13,550 | 14,000 | 13,020 | 14,000 | 68,700 | 14,192.0 | 13,057.6 |
| 06/26(金) | 13,900 | 14,350 | 13,510 | 13,850 | 71,300 | 14,510.0 | 12,963.2 |
| 06/25(木) | 15,240 | 15,240 | 14,230 | 14,380 | 89,800 | 14,656.0 | 12,884.8 |
| 06/24(水) | 14,290 | 15,270 | 13,910 | 14,140 | 110,100 | 14,818.0 | 12,742.4 |
| 06/23(火) | 15,740 | 15,780 | 14,590 | 14,590 | 135,700 | 15,228.0 | 12,612.8 |
| 06/22(月) | 14,610 | 16,190 | 14,610 | 15,590 | 221,500 | 15,554.0 | 12,470.8 |
| 06/19(金) | 15,640 | 15,950 | 14,250 | 14,580 | 166,200 | 15,476.0 | 12,332.0 |
| 06/18(木) | 16,000 | 16,030 | 15,180 | 15,190 | 236,300 | 15,020.0 | 12,230.0 |
| 06/17(水) | 15,420 | 16,300 | 14,700 | 16,190 | 321,300 | 14,220.0 | 12,150.4 |
| 06/16(火) | 15,600 | 16,930 | 15,120 | 16,220 | 381,200 | 13,334.0 | 12,029.6 |
| 06/15(月) | 14,790 | 15,200 | 13,670 | 15,200 | 480,600 | 12,610.0 | 11,888.4 |
| 06/12(金) | 12,390 | 12,480 | 11,760 | 12,300 | 151,900 | 11,922.0 | 11,795.2 |
| 06/11(木) | 11,160 | 11,580 | 10,840 | 11,190 | 158,900 | 11,998.0 | 11,839.6 |
| 06/10(水) | 12,060 | 12,320 | 11,620 | 11,760 | 84,700 | 12,336.0 | 11,966.8 |
| 06/09(火) | 12,060 | 12,690 | 11,350 | 12,600 | 145,900 | 12,460.0 | 11,955.2 |
| 06/08(月) | 11,690 | 12,290 | 11,060 | 11,760 | 137,700 | 12,350.0 | 11,913.6 |
| 06/05(金) | 12,280 | 12,700 | 11,820 | 12,680 | 97,900 | 12,208.0 | 11,893.2 |
| 06/04(木) | 12,200 | 13,150 | 12,110 | 12,880 | 129,100 | 11,688.0 | 11,830.0 |
| 06/03(水) | 12,650 | 13,400 | 12,220 | 12,380 | 228,700 | 11,170.0 | 11,749.2 |
| 06/02(火) | 11,050 | 12,090 | 10,510 | 12,050 | 222,000 | 10,792.0 | 11,695.6 |
| 06/01(月) | 10,330 | 11,200 | 10,210 | 11,050 | 175,200 | 10,582.0 | 11,627.6 |
| 05/29(金) | 10,590 | 10,590 | 10,080 | 10,080 | 74,200 | 10,700.0 | 11,566.4 |
| 05/28(木) | 10,190 | 10,470 | 9,900 | 10,290 | 88,300 | 11,062.0 | 11,545.2 |
| 05/27(水) | 11,500 | 11,670 | 10,390 | 10,490 | 129,800 | 11,168.0 | 11,519.2 |
| 05/26(火) | 11,600 | 11,600 | 10,900 | 11,000 | 74,300 | 11,250.0 | 11,504.0 |
| 05/25(月) | 12,240 | 12,320 | 11,580 | 11,640 | 144,700 | 11,258.0 | 11,453.2 |
| 05/22(金) | 11,060 | 11,970 | 10,910 | 11,890 | 143,100 | 11,354.0 | 11,395.2 |
| 05/21(木) | 11,200 | 11,340 | 10,500 | 10,820 | 133,100 | 11,382.0 | 11,310.8 |
| 05/20(水) | 10,810 | 11,150 | 10,520 | 10,900 | 118,100 | 11,858.0 | 11,246.8 |
| 05/19(火) | 12,120 | 12,120 | 10,910 | 11,040 | 132,500 | 12,312.0 | 11,182.4 |
| 05/18(月) | 12,630 | 12,630 | 11,870 | 12,120 | 88,000 | 12,642.0 | 11,108.8 |
| 05/15(金) | 13,450 | 13,450 | 11,890 | 12,030 | 130,200 | 12,792.0 | 10,960.0 |
| 05/14(木) | 13,470 | 14,100 | 13,130 | 13,200 | 163,300 | 13,068.0 | 10,816.0 |
| 05/13(水) | 12,340 | 13,290 | 12,340 | 13,170 | 111,400 | 13,302.0 | 10,618.8 |
| 05/12(火) | 13,170 | 13,340 | 12,210 | 12,690 | 159,300 | 12,962.0 | 10,418.8 |
| 05/11(月) | 14,000 | 14,000 | 12,800 | 12,870 | 150,600 | 12,736.0 | 10,269.2 |
| 05/08(金) | 13,770 | 13,920 | 12,880 | 13,410 | 274,200 | 12,412.0 | 10,080.4 |
| 05/07(木) | 12,670 | 14,470 | 12,520 | 14,370 | 327,900 | 11,950.0 | 9,867.6 |
| 05/01(金) | 11,570 | 11,790 | 11,240 | 11,470 | 134,500 | 11,248.0 | 9,632.8 |
| 04/30(木) | 11,150 | 11,780 | 11,120 | 11,560 | 152,100 | 11,162.0 | 9,518.8 |
| 04/28(火) | 11,000 | 11,300 | 10,840 | 11,250 | 165,100 | 10,920.0 | 9,386.4 |
| 04/27(月) | 10,930 | 11,540 | 10,620 | 11,100 | 217,900 | 10,574.0 | 9,258.4 |
| 04/24(金) | 11,040 | 11,380 | 10,550 | 10,860 | 339,700 | 10,264.0 | 9,102.4 |
| 04/23(木) | 10,490 | 11,040 | 10,380 | 11,040 | 371,200 | 10,020.0 | 8,975.6 |
| 04/22(水) | 9,370 | 10,440 | 9,350 | 10,350 | 224,900 | 9,834.0 | 8,835.6 |
| 04/21(火) | 9,600 | 9,880 | 9,400 | 9,520 | 98,500 | 9,710.0 | 8,710.0 |
| 04/20(月) | 9,560 | 9,820 | 9,400 | 9,550 | 111,100 | 9,844.0 | 8,644.4 |
| 04/17(金) | 9,880 | 9,920 | 9,600 | 9,640 | 142,500 | 9,890.0 | 8,537.6 |
| 04/16(木) | 9,880 | 10,400 | 9,760 | 10,110 | 230,100 | 9,806.0 | 8,387.2 |
| 04/15(水) | 10,360 | 10,470 | 9,600 | 9,730 | 200,700 | 9,642.0 | 8,230.8 |
| 04/14(火) | 10,290 | 10,760 | 10,180 | 10,190 | 284,600 | 9,536.0 | 8,076.4 |
| 04/13(月) | 9,110 | 9,820 | 9,090 | 9,780 | 279,200 | 9,178.0 | 7,888.0 |
| 04/10(金) | 9,310 | 9,520 | 8,980 | 9,220 | 226,700 | 8,908.0 | 7,743.6 |
| 04/09(木) | 9,110 | 9,340 | 8,910 | 9,290 | 163,700 | 8,718.0 | 7,622.4 |
| 04/08(水) | 8,810 | 9,330 | 8,760 | 9,200 | 224,800 | 8,494.0 | 7,478.8 |
| 04/07(火) | 8,520 | 8,520 | 8,260 | 8,400 | 78,000 | 8,444.0 | 7,356.8 |
| 04/06(月) | 8,300 | 8,640 | 8,250 | 8,430 | 115,200 | 8,394.0 | 7,282.0 |
| 04/03(金) | 8,400 | 8,630 | 8,200 | 8,270 | 170,100 | 8,326.0 | 7,197.2 |
| 04/02(木) | 8,870 | 8,900 | 8,140 | 8,170 | 288,700 | 8,372.0 | 7,121.2 |
| 04/01(水) | 8,600 | 9,040 | 8,560 | 8,950 | 242,800 | 8,462.0 | 7,043.6 |
| 03/31(火) | 7,730 | 8,520 | 7,720 | 8,150 | 223,400 | 8,322.0 | 6,938.4 |
| 03/30(月) | 8,090 | 8,310 | 7,990 | 8,090 | 159,600 | 8,302.0 | 6,864.8 |
| 03/27(金) | 8,650 | 8,680 | 8,230 | 8,500 | 248,700 | 8,124.0 | 6,787.6 |
| 03/26(木) | 8,340 | 9,150 | 8,280 | 8,620 | 457,900 | 7,962.0 | 6,693.6 |
| 03/25(水) | 8,280 | 8,360 | 8,000 | 8,250 | 229,100 | 7,746.0 | 6,587.6 |
| 03/24(火) | 7,800 | 8,110 | 7,590 | 8,050 | 276,000 | 7,538.0 | 6,495.6 |
| 03/23(月) | 7,390 | 7,560 | 7,150 | 7,200 | 210,300 | 7,504.0 | 6,406.4 |
| 03/19(木) | 7,520 | 8,000 | 7,360 | 7,690 | 327,000 | 7,440.0 | 6,348.8 |
| 03/18(水) | 7,360 | 7,710 | 7,250 | 7,540 | 228,600 | 7,078.0 | 6,262.4 |
| 03/17(火) | 8,020 | 8,190 | 7,040 | 7,210 | 480,700 | 6,810.0 | 6,174.8 |
| 03/16(月) | 7,380 | 7,880 | 7,380 | 7,880 | 633,400 | 6,542.0 | 6,092.4 |
| 03/13(金) | 6,580 | 6,880 | 6,580 | 6,880 | 139,400 | 6,062.0 | 5,975.4 |
| 03/12(木) | 6,060 | 6,090 | 5,810 | 5,880 | 127,600 | 5,920.0 | 5,893.8 |
| 03/11(水) | 5,970 | 6,320 | 5,900 | 6,200 | 101,300 | 5,982.0 | 5,852.4 |
| 03/10(火) | 5,740 | 5,930 | 5,670 | 5,870 | 78,300 | 5,882.0 | 5,788.6 |
| 03/09(月) | 5,670 | 5,690 | 5,290 | 5,480 | 104,800 | 5,938.0 | 5,744.4 |
| 03/06(金) | 6,010 | 6,170 | 5,890 | 6,170 | 69,100 | 6,148.0 | 5,714.8 |
| 03/05(木) | 6,000 | 6,350 | 5,930 | 6,190 | 124,900 | 6,176.0 | 5,662.4 |
| 03/04(水) | 5,900 | 6,060 | 5,560 | 5,700 | 128,000 | 6,212.0 | 5,610.6 |
| 03/03(火) | 6,400 | 6,650 | 6,150 | 6,150 | 132,700 | 6,318.0 | 5,575.0 |
| 03/02(月) | 6,040 | 6,540 | 6,020 | 6,530 | 91,700 | 6,352.0 | 5,525.2 |
| 02/27(金) | 6,130 | 6,310 | 6,080 | 6,310 | 44,000 | 6,308.0 | 5,460.8 |
| 02/26(木) | 6,430 | 6,430 | 6,170 | 6,370 | 61,100 | 6,278.0 | 5,398.2 |
| 02/25(水) | 6,390 | 6,550 | 6,230 | 6,230 | 84,500 | 6,234.0 | 5,333.2 |
| 02/24(火) | 6,390 | 6,600 | 6,120 | 6,320 | 84,800 | 6,182.0 | 5,282.4 |
| 02/20(金) | 6,100 | 6,330 | 6,060 | 6,310 | 67,400 | 6,108.0 | 5,234.0 |
| 02/19(木) | 6,200 | 6,270 | 6,090 | 6,160 | 80,900 | 6,010.0 | 5,176.4 |
| 02/18(水) | 6,030 | 6,250 | 5,960 | 6,150 | 81,500 | 5,930.0 | 5,122.4 |
| 02/17(火) | 5,960 | 6,230 | 5,820 | 5,970 | 91,700 | 5,806.0 | 5,058.6 |
| 02/16(月) | 5,850 | 6,050 | 5,820 | 5,950 | 75,500 | 5,682.0 | 4,998.0 |
| 02/13(金) | 5,730 | 5,890 | 5,700 | 5,820 | 59,700 | 5,522.0 | 4,939.4 |
| 02/12(木) | 5,630 | 5,860 | 5,600 | 5,760 | 77,000 | 5,349.0 | 4,889.2 |
| 02/10(火) | 5,400 | 5,590 | 5,380 | 5,530 | 62,800 | 5,165.0 | 4,843.4 |
| 02/09(月) | 5,300 | 5,430 | 5,260 | 5,350 | 87,200 | 5,028.0 | 4,804.8 |
| 02/06(金) | 4,895 | 5,150 | 4,815 | 5,150 | 59,900 | 4,879.0 | - |
| 02/05(木) | 4,840 | 5,180 | 4,800 | 4,955 | 90,600 | 4,802.0 | - |
| 02/04(水) | 4,845 | 4,890 | 4,750 | 4,840 | 33,300 | 4,759.0 | - |
| 02/03(火) | 4,745 | 4,895 | 4,685 | 4,845 | 49,800 | 4,763.0 | - |
| 02/02(月) | 4,725 | 4,885 | 4,580 | 4,605 | 73,600 | 4,773.0 | - |
| 01/30(金) | 4,740 | 4,800 | 4,635 | 4,765 | 69,500 | 4,814.0 | - |
| 01/29(木) | 4,990 | 4,990 | 4,710 | 4,740 | 41,600 | 4,842.0 | - |
| 01/28(水) | 4,885 | 4,885 | 4,715 | 4,860 | 32,400 | 4,878.0 | - |
| 01/27(火) | 4,800 | 4,915 | 4,780 | 4,895 | 25,700 | 4,855.0 | - |
| 01/26(月) | 4,800 | 4,870 | 4,740 | 4,810 | 53,700 | 4,825.0 | - |
| 01/23(金) | 4,875 | 4,975 | 4,795 | 4,905 | 38,000 | 4,855.0 | - |
| 01/22(木) | 4,815 | 4,990 | 4,800 | 4,920 | 59,200 | 4,896.0 | - |
| 01/21(水) | 4,640 | 4,785 | 4,630 | 4,745 | 41,300 | 4,886.0 | - |
| 01/20(火) | 4,960 | 4,960 | 4,730 | 4,745 | 52,900 | 4,899.0 | - |
| 01/19(月) | 4,965 | 4,990 | 4,795 | 4,960 | 62,900 | 4,861.0 | - |
| 01/16(金) | 4,870 | 5,130 | 4,860 | 5,110 | 94,800 | 4,760.0 | - |
| 01/15(木) | 4,805 | 4,875 | 4,715 | 4,870 | 49,500 | 4,635.0 | - |
| 01/14(水) | 4,585 | 4,830 | 4,585 | 4,810 | 70,200 | 4,574.0 | - |
| 01/13(火) | 4,640 | 4,640 | 4,510 | 4,555 | 62,600 | 4,535.0 | - |
| 01/09(金) | 4,485 | 4,525 | 4,395 | 4,455 | 34,400 | 4,537.0 | - |
| 01/08(木) | 4,565 | 4,670 | 4,485 | 4,485 | 91,800 | - | - |
| 01/07(水) | 4,605 | 4,755 | 4,515 | 4,565 | 73,400 | - | - |
| 01/06(火) | 4,705 | 4,745 | 4,615 | 4,615 | 55,300 | - | - |
| 01/05(月) | 4,665 | 4,725 | 4,525 | 4,565 | 57,300 | - | - |
