?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 07/02(木) | 27,390 | 27,390 | 25,650 | 26,280 | 217,300 | 29,308.0 | 28,115.2 |
| 07/01(水) | 31,400 | 31,650 | 28,440 | 28,890 | 265,300 | 30,272.0 | 28,142.4 |
| 06/30(火) | 30,500 | 32,200 | 30,300 | 30,800 | 239,400 | 30,416.0 | 28,086.8 |
| 06/29(月) | 31,350 | 31,600 | 28,310 | 29,470 | 231,400 | 30,236.0 | 28,008.8 |
| 06/26(金) | 30,500 | 31,300 | 29,600 | 31,100 | 205,300 | 30,732.0 | 28,024.8 |
| 06/25(木) | 31,500 | 31,600 | 29,610 | 31,100 | 224,200 | 30,662.0 | 27,930.8 |
| 06/24(水) | 30,950 | 32,000 | 29,000 | 29,610 | 206,700 | 29,656.0 | 27,694.4 |
| 06/23(火) | 31,950 | 33,550 | 29,900 | 29,900 | 349,800 | 29,440.0 | 27,534.8 |
| 06/22(月) | 32,050 | 33,400 | 31,250 | 31,950 | 393,100 | 28,974.0 | 27,380.4 |
| 06/19(金) | 29,070 | 30,950 | 28,920 | 30,750 | 607,900 | 27,772.0 | 27,257.6 |
| 06/18(木) | 28,300 | 28,580 | 26,070 | 26,070 | 232,700 | 26,466.0 | 27,155.2 |
| 06/17(水) | 26,570 | 29,180 | 26,510 | 28,530 | 166,300 | 26,098.0 | 27,478.4 |
| 06/16(火) | 26,440 | 28,450 | 25,890 | 27,570 | 218,000 | 25,378.0 | 27,753.2 |
| 06/15(月) | 26,220 | 26,400 | 25,290 | 25,940 | 212,200 | 25,600.0 | 27,990.4 |
| 06/12(金) | 25,680 | 26,230 | 23,460 | 24,220 | 246,200 | 25,670.0 | 28,194.8 |
| 06/11(木) | 24,000 | 25,200 | 23,200 | 24,230 | 171,000 | 26,538.0 | 28,520.0 |
| 06/10(水) | 27,180 | 27,370 | 24,700 | 24,930 | 309,200 | 27,522.0 | 28,836.8 |
| 06/09(火) | 26,790 | 29,270 | 25,600 | 28,680 | 316,300 | 28,252.0 | 28,997.6 |
| 06/08(月) | 25,060 | 27,050 | 24,750 | 26,290 | 341,100 | 27,700.0 | 29,008.4 |
| 06/05(金) | 27,900 | 29,030 | 27,300 | 28,560 | 169,300 | 27,922.0 | 29,133.2 |
| 06/04(木) | 27,580 | 29,240 | 27,230 | 29,150 | 206,100 | 27,602.0 | 29,202.8 |
| 06/03(水) | 28,920 | 29,940 | 27,830 | 28,580 | 393,000 | 27,164.0 | 29,260.8 |
| 06/02(火) | 27,010 | 27,340 | 24,720 | 25,920 | 292,700 | 26,948.0 | 29,389.6 |
| 06/01(月) | 26,500 | 27,520 | 26,070 | 27,400 | 157,400 | 27,534.0 | 29,696.8 |
| 05/29(金) | 26,580 | 27,960 | 25,870 | 26,960 | 376,200 | 28,028.0 | 29,904.8 |
| 05/28(木) | 27,000 | 28,000 | 25,990 | 26,960 | 179,300 | 28,386.0 | 30,084.4 |
| 05/27(水) | 29,080 | 29,230 | 27,250 | 27,500 | 227,700 | 28,032.0 | 30,228.0 |
| 05/26(火) | 30,050 | 30,400 | 27,510 | 28,850 | 285,900 | 27,656.0 | 30,330.0 |
| 05/25(月) | 29,990 | 31,100 | 29,100 | 29,870 | 295,100 | 27,094.0 | 30,371.6 |
| 05/22(金) | 26,690 | 28,940 | 26,690 | 28,750 | 391,000 | 26,896.0 | 30,398.8 |
| 05/21(木) | 26,300 | 26,480 | 24,000 | 25,190 | 478,100 | 26,784.0 | 30,444.8 |
| 05/20(水) | 25,830 | 26,460 | 24,790 | 25,620 | 325,100 | 28,576.0 | 30,612.0 |
| 05/19(火) | 28,600 | 28,740 | 25,470 | 26,040 | 428,700 | 30,532.0 | 30,663.6 |
| 05/18(月) | 29,020 | 29,020 | 26,550 | 28,880 | 460,700 | 32,024.0 | 30,704.0 |
| 05/15(金) | 33,450 | 33,950 | 27,680 | 28,190 | 819,400 | 32,458.0 | 30,523.2 |
| 05/14(木) | 36,100 | 38,150 | 33,950 | 34,150 | 459,700 | 33,290.0 | 30,416.8 |
| 05/13(水) | 31,400 | 36,050 | 30,750 | 35,400 | 412,200 | 32,890.0 | 30,018.0 |
| 05/12(火) | 32,800 | 34,500 | 32,450 | 33,500 | 356,500 | 31,600.0 | 29,523.2 |
| 05/11(月) | 32,950 | 32,950 | 30,600 | 31,050 | 182,100 | 30,690.0 | 29,091.2 |
| 05/08(金) | 31,250 | 32,600 | 30,900 | 32,350 | 188,900 | 30,362.0 | 28,679.6 |
| 05/07(木) | 30,300 | 32,150 | 29,650 | 32,150 | 255,800 | 29,952.0 | 28,261.2 |
| 05/01(金) | 28,960 | 29,880 | 28,650 | 28,950 | 147,700 | 29,642.0 | 27,893.2 |
| 04/30(木) | 29,100 | 29,600 | 28,500 | 28,950 | 190,100 | 30,212.0 | 27,687.9 |
| 04/28(火) | 29,950 | 30,250 | 28,700 | 29,410 | 255,100 | 31,142.0 | 27,515.3 |
| 04/27(月) | 30,650 | 31,200 | 29,000 | 30,300 | 207,500 | 31,780.0 | 27,231.0 |
| 04/24(金) | 31,350 | 32,150 | 30,350 | 30,600 | 208,100 | 32,010.0 | 26,956.2 |
| 04/23(木) | 34,050 | 34,200 | 31,400 | 31,800 | 384,500 | 32,000.0 | 26,776.6 |
| 04/22(水) | 32,200 | 33,750 | 31,600 | 33,600 | 264,200 | 31,650.0 | 26,586.2 |
| 04/21(火) | 32,600 | 33,350 | 32,250 | 32,600 | 262,100 | 30,908.0 | 26,239.6 |
| 04/20(月) | 30,150 | 32,950 | 29,820 | 31,450 | 339,400 | 30,498.0 | 26,045.5 |
| 04/17(金) | 30,450 | 31,600 | 29,650 | 30,550 | 231,600 | 30,188.0 | 25,879.4 |
| 04/16(木) | 30,750 | 32,100 | 29,620 | 30,050 | 190,800 | 29,952.0 | 25,740.6 |
| 04/15(水) | 31,300 | 32,200 | 29,720 | 29,890 | 321,900 | 29,324.0 | 25,648.1 |
| 04/14(火) | 30,500 | 30,950 | 29,690 | 30,550 | 300,900 | 28,756.0 | 25,484.2 |
| 04/13(月) | 29,380 | 30,850 | 29,060 | 29,900 | 355,100 | 27,518.0 | 25,216.5 |
| 04/10(金) | 27,680 | 29,380 | 26,530 | 29,370 | 425,400 | 26,644.0 | 25,166.7 |
| 04/09(木) | 26,690 | 27,580 | 26,200 | 26,910 | 219,700 | 25,606.0 | 25,122.6 |
| 04/08(水) | 26,360 | 27,270 | 25,890 | 27,050 | 327,900 | 24,830.0 | 25,066.3 |
| 04/07(火) | 25,170 | 25,250 | 23,700 | 24,360 | 267,300 | 23,960.0 | 25,079.4 |
| 04/06(月) | 24,670 | 26,280 | 24,580 | 25,530 | 308,500 | 23,240.0 | 25,058.9 |
| 04/03(金) | 23,820 | 24,580 | 23,770 | 24,180 | 291,300 | 22,512.0 | 24,901.1 |
| 04/02(木) | 23,200 | 23,690 | 22,270 | 23,030 | 457,000 | 22,266.0 | 24,878.2 |
| 04/01(水) | 22,650 | 22,740 | 21,340 | 22,700 | 265,300 | 22,423.6 | 24,932.5 |
| 03/31(火) | 20,220 | 21,880 | 20,110 | 20,760 | 312,700 | 22,810.7 | 25,009.9 |
| 03/30(月) | 21,950 | 22,160 | 20,810 | 21,890 | 261,500 | 23,119.0 | 25,117.8 |
| 03/27(金) | 23,319 | 23,618 | 22,312 | 22,950 | 217,700 | 23,426.8 | 25,217.3 |
| 03/26(木) | 24,336 | 24,885 | 23,479 | 23,818 | 211,700 | 24,059.1 | 25,227.6 |
| 03/25(水) | 24,007 | 24,636 | 23,778 | 24,636 | 394,900 | 24,703.4 | 25,135.5 |
| 03/24(火) | 24,586 | 24,586 | 21,594 | 22,302 | 569,900 | 24,763.3 | 25,056.9 |
| 03/23(月) | 25,194 | 25,284 | 23,409 | 23,429 | 396,000 | 25,852.4 | 24,923.2 |
| 03/19(木) | 26,541 | 27,857 | 25,344 | 26,112 | 589,400 | 26,626.4 | 24,741.7 |
| 03/18(水) | 25,434 | 27,079 | 24,935 | 27,039 | 312,100 | 26,819.9 | 24,376.7 |
| 03/17(火) | 28,745 | 28,974 | 24,346 | 24,935 | 444,200 | 26,959.5 | 23,937.0 |
| 03/16(月) | 27,728 | 28,216 | 26,940 | 27,747 | 326,500 | 27,131.1 | 23,544.4 |
| 03/13(金) | 26,082 | 27,897 | 25,882 | 27,299 | 377,400 | 26,353.1 | 23,029.8 |
| 03/12(木) | 27,408 | 28,266 | 26,431 | 27,079 | 342,100 | 26,624.4 | 22,554.2 |
| 03/11(水) | 26,880 | 28,565 | 26,670 | 27,737 | 449,800 | 26,861.8 | 22,055.1 |
| 03/10(火) | 26,351 | 27,269 | 25,074 | 25,793 | 468,100 | 26,414.9 | 21,477.5 |
| 03/09(月) | 26,162 | 26,830 | 23,668 | 23,858 | 543,700 | 26,732.1 | 20,970.8 |
| 03/06(金) | 27,269 | 28,725 | 26,311 | 28,655 | 672,900 | 26,730.1 | 20,531.5 |
| 03/05(木) | 27,498 | 30,420 | 27,229 | 28,266 | 1,197,600 | 25,315.8 | 19,908.4 |
| 03/04(水) | 26,880 | 28,575 | 24,446 | 25,503 | 841,000 | 24,384.3 | 19,263.6 |
| 03/03(火) | 26,341 | 28,815 | 25,364 | 27,378 | 1,727,000 | 24,160.8 | 18,718.3 |
| 03/02(月) | 20,855 | 24,147 | 20,855 | 23,848 | 352,300 | 23,612.3 | 18,115.4 |
| 02/27(金) | 21,823 | 22,850 | 20,596 | 21,584 | 474,400 | 23,534.5 | 17,646.3 |
| 02/26(木) | 24,885 | 24,885 | 23,140 | 23,608 | 274,600 | 24,093.0 | 17,237.7 |
| 02/25(水) | 25,443 | 25,633 | 24,237 | 24,386 | 295,100 | 24,013.2 | 16,737.4 |
| 02/24(火) | 24,715 | 25,015 | 23,100 | 24,636 | 320,400 | 23,438.7 | 16,223.2 |
| 02/20(金) | 24,376 | 25,104 | 23,429 | 23,459 | 282,800 | 23,045.8 | 15,726.1 |
| 02/19(木) | 23,668 | 25,084 | 23,159 | 24,376 | 291,700 | 22,146.1 | 15,261.7 |
| 02/18(水) | 21,893 | 23,439 | 21,225 | 23,209 | 303,800 | 21,049.0 | 14,744.3 |
| 02/17(火) | 22,172 | 22,381 | 20,945 | 21,514 | 297,000 | 19,804.2 | 14,274.7 |
| 02/16(月) | 22,651 | 22,940 | 21,743 | 22,671 | 439,200 | 18,711.1 | 13,876.9 |
| 02/13(金) | 18,512 | 19,439 | 18,212 | 18,960 | 333,800 | 17,201.0 | 13,421.7 |
| 02/12(木) | 17,365 | 19,708 | 17,265 | 18,891 | 404,400 | 16,385.2 | 13,131.7 |
| 02/10(火) | 16,637 | 17,195 | 16,637 | 16,986 | 193,900 | 15,689.0 | 12,853.6 |
| 02/09(月) | 15,918 | 16,567 | 15,589 | 16,048 | 250,400 | 15,212.2 | 12,648.1 |
| 02/06(金) | 14,821 | 15,210 | 14,382 | 15,120 | 161,000 | 14,661.7 | - |
| 02/05(木) | 15,210 | 15,350 | 14,502 | 14,881 | 147,100 | 14,262.7 | - |
| 02/04(水) | 14,761 | 15,639 | 14,582 | 15,410 | 275,900 | 13,861.8 | - |
| 02/03(火) | 14,143 | 14,761 | 13,894 | 14,602 | 357,600 | 13,395.0 | - |
| 02/02(月) | 13,664 | 14,213 | 13,265 | 13,295 | 285,100 | 12,904.3 | - |
| 01/30(金) | 13,315 | 13,545 | 12,787 | 13,126 | 152,500 | 12,619.0 | - |
| 01/29(木) | 13,235 | 13,405 | 12,557 | 12,876 | 121,700 | 12,455.4 | - |
| 01/28(水) | 12,697 | 13,515 | 12,467 | 13,076 | 263,700 | 12,303.8 | - |
| 01/27(火) | 11,879 | 12,318 | 11,839 | 12,148 | 85,400 | 11,962.7 | - |
| 01/26(月) | 12,009 | 12,088 | 11,600 | 11,869 | 167,300 | 11,753.3 | - |
| 01/23(金) | 12,068 | 12,597 | 11,729 | 12,308 | 133,400 | 11,685.5 | - |
| 01/22(木) | 11,510 | 12,208 | 11,410 | 12,118 | 137,700 | 11,665.5 | - |
| 01/21(水) | 10,682 | 11,380 | 10,672 | 11,370 | 132,500 | 11,611.6 | - |
| 01/20(火) | 11,530 | 11,530 | 11,021 | 11,101 | 100,000 | 11,625.6 | - |
| 01/19(月) | 11,769 | 11,789 | 11,300 | 11,530 | 155,700 | 11,699.4 | - |
| 01/16(金) | 11,949 | 12,208 | 11,709 | 12,208 | 132,500 | 11,707.4 | - |
| 01/15(木) | 11,440 | 11,889 | 11,390 | 11,849 | 59,100 | 11,523.9 | - |
| 01/14(水) | 11,490 | 11,699 | 11,251 | 11,440 | 86,000 | 11,495.9 | - |
| 01/13(火) | 11,769 | 11,769 | 11,310 | 11,470 | 86,700 | 11,595.7 | - |
| 01/09(金) | 11,251 | 11,630 | 11,001 | 11,570 | 89,100 | 11,671.5 | - |
| 01/08(木) | 11,570 | 11,719 | 11,251 | 11,290 | 112,000 | - | - |
| 01/07(水) | 11,899 | 12,039 | 11,550 | 11,709 | 85,300 | - | - |
| 01/06(火) | 12,268 | 12,268 | 11,769 | 11,939 | 94,300 | - | - |
| 01/05(月) | 11,769 | 11,969 | 11,590 | 11,849 | 83,200 | - | - |
