?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 1,854 | 1,858 | 1,840 | 1,840 | 2,500 | 1,844.0 | 1,834.0 |
| 08/13(木) | 1,849 | 1,850 | 1,836 | 1,846 | 2,900 | 1,843.8 | 1,833.7 |
| 08/12(水) | 1,840 | 1,843 | 1,833 | 1,843 | 1,400 | 1,843.2 | 1,833.3 |
| 08/10(月) | 1,858 | 1,859 | 1,833 | 1,835 | 3,600 | 1,839.8 | 1,833.2 |
| 08/07(金) | 1,831 | 1,856 | 1,831 | 1,856 | 6,600 | 1,835.4 | 1,833.6 |
| 08/06(木) | 1,843 | 1,844 | 1,825 | 1,839 | 2,100 | 1,834.0 | 1,832.8 |
| 08/05(水) | 1,837 | 1,846 | 1,822 | 1,843 | 3,000 | 1,828.6 | 1,832.6 |
| 08/04(火) | 1,815 | 1,836 | 1,813 | 1,826 | 2,500 | 1,824.2 | 1,832.9 |
| 08/03(月) | 1,849 | 1,855 | 1,813 | 1,813 | 6,200 | 1,823.6 | 1,833.0 |
| 07/31(金) | 1,820 | 1,870 | 1,820 | 1,849 | 10,200 | 1,827.6 | 1,833.2 |
| 07/30(木) | 1,821 | 1,851 | 1,812 | 1,812 | 3,500 | 1,821.6 | 1,831.2 |
| 07/29(水) | 1,826 | 1,830 | 1,815 | 1,821 | 1,600 | 1,823.8 | 1,831.6 |
| 07/28(火) | 1,843 | 1,843 | 1,822 | 1,823 | 4,600 | 1,825.4 | 1,831.4 |
| 07/27(月) | 1,820 | 1,833 | 1,815 | 1,833 | 3,800 | 1,825.6 | 1,831.2 |
| 07/24(金) | 1,826 | 1,826 | 1,805 | 1,819 | 6,200 | 1,820.4 | 1,829.1 |
| 07/23(木) | 1,829 | 1,829 | 1,813 | 1,823 | 3,800 | 1,827.0 | 1,827.8 |
| 07/22(水) | 1,840 | 1,842 | 1,804 | 1,829 | 7,800 | 1,833.0 | 1,826.8 |
| 07/21(火) | 1,808 | 1,825 | 1,802 | 1,824 | 2,200 | 1,836.0 | 1,824.5 |
| 07/17(金) | 1,852 | 1,852 | 1,805 | 1,807 | 7,500 | 1,837.2 | 1,823.1 |
| 07/16(木) | 1,843 | 1,859 | 1,842 | 1,852 | 700 | 1,845.6 | 1,822.4 |
| 07/15(水) | 1,844 | 1,854 | 1,840 | 1,853 | 2,400 | 1,843.2 | 1,820.3 |
| 07/14(火) | 1,830 | 1,844 | 1,826 | 1,844 | 800 | 1,839.4 | 1,818.6 |
| 07/13(月) | 1,849 | 1,850 | 1,830 | 1,830 | 1,800 | 1,837.6 | 1,816.8 |
| 07/10(金) | 1,831 | 1,849 | 1,831 | 1,849 | 500 | 1,839.8 | 1,814.7 |
| 07/09(木) | 1,834 | 1,840 | 1,834 | 1,840 | 300 | 1,839.0 | 1,812.1 |
| 07/08(水) | 1,832 | 1,840 | 1,832 | 1,834 | 800 | 1,838.2 | 1,809.0 |
| 07/07(火) | 1,841 | 1,855 | 1,835 | 1,835 | 1,400 | 1,838.0 | 1,806.4 |
| 07/06(月) | 1,855 | 1,869 | 1,830 | 1,841 | 14,800 | 1,841.2 | 1,803.2 |
| 07/03(金) | 1,836 | 1,845 | 1,836 | 1,845 | 900 | 1,838.6 | 1,801.4 |
| 07/02(木) | 1,847 | 1,847 | 1,836 | 1,836 | 1,000 | 1,833.4 | 1,800.8 |
| 07/01(水) | 1,831 | 1,857 | 1,831 | 1,833 | 3,400 | 1,826.0 | 1,799.8 |
| 06/30(火) | 1,828 | 1,851 | 1,828 | 1,851 | 3,800 | 1,823.8 | 1,799.4 |
| 06/29(月) | 1,825 | 1,829 | 1,815 | 1,828 | 1,600 | 1,816.8 | 1,798.0 |
| 06/26(金) | 1,830 | 1,830 | 1,798 | 1,819 | 8,400 | 1,814.6 | 1,798.5 |
| 06/25(木) | 1,831 | 1,833 | 1,799 | 1,799 | 5,200 | 1,807.2 | 1,800.0 |
| 06/24(水) | 1,834 | 1,834 | 1,803 | 1,822 | 2,300 | 1,804.8 | 1,802.6 |
| 06/23(火) | 1,805 | 1,821 | 1,802 | 1,816 | 1,500 | 1,799.8 | 1,804.0 |
| 06/22(月) | 1,800 | 1,855 | 1,800 | 1,817 | 5,800 | 1,791.0 | 1,805.5 |
| 06/19(金) | 1,801 | 1,807 | 1,764 | 1,782 | 2,700 | 1,785.4 | 1,809.3 |
| 06/18(木) | 1,795 | 1,797 | 1,765 | 1,787 | 6,000 | 1,786.8 | 1,815.5 |
| 06/17(水) | 1,768 | 1,799 | 1,762 | 1,797 | 10,300 | 1,789.4 | 1,822.6 |
| 06/16(火) | 1,789 | 1,789 | 1,772 | 1,772 | 700 | 1,791.8 | 1,829.7 |
| 06/15(月) | 1,767 | 1,791 | 1,767 | 1,789 | 2,500 | 1,797.2 | 1,838.1 |
| 06/12(金) | 1,801 | 1,801 | 1,788 | 1,789 | 1,600 | 1,795.2 | 1,844.9 |
| 06/11(木) | 1,798 | 1,808 | 1,795 | 1,800 | 900 | 1,794.2 | 1,851.7 |
| 06/10(水) | 1,808 | 1,809 | 1,790 | 1,809 | 5,400 | 1,786.8 | 1,858.3 |
| 06/09(火) | 1,779 | 1,800 | 1,779 | 1,799 | 1,900 | 1,778.6 | 1,863.9 |
| 06/08(月) | 1,784 | 1,804 | 1,778 | 1,779 | 2,000 | 1,769.6 | 1,870.2 |
| 06/05(金) | 1,763 | 1,794 | 1,763 | 1,784 | 700 | 1,773.0 | 1,878.9 |
| 06/04(木) | 1,756 | 1,780 | 1,751 | 1,763 | 2,700 | 1,782.2 | 1,886.3 |
| 06/03(水) | 1,754 | 1,770 | 1,754 | 1,768 | 3,400 | 1,792.2 | 1,894.1 |
| 06/02(火) | 1,761 | 1,764 | 1,740 | 1,754 | 7,600 | 1,802.8 | 1,901.0 |
| 06/01(月) | 1,829 | 1,829 | 1,780 | 1,796 | 9,800 | 1,815.6 | 1,909.0 |
| 05/29(金) | 1,818 | 1,830 | 1,818 | 1,830 | 600 | 1,824.4 | 1,915.7 |
| 05/28(木) | 1,826 | 1,826 | 1,811 | 1,813 | 2,800 | 1,829.6 | 1,921.5 |
| 05/27(水) | 1,815 | 1,824 | 1,811 | 1,821 | 3,700 | 1,840.0 | 1,927.2 |
| 05/26(火) | 1,830 | 1,830 | 1,812 | 1,818 | 5,000 | 1,846.8 | 1,934.8 |
| 05/25(月) | 1,853 | 1,912 | 1,824 | 1,840 | 13,400 | 1,854.2 | 1,942.6 |
| 05/22(金) | 1,877 | 1,881 | 1,855 | 1,856 | 4,100 | 1,868.6 | 1,948.2 |
| 05/21(木) | 1,855 | 1,870 | 1,855 | 1,865 | 3,600 | 1,884.8 | 1,952.6 |
| 05/20(水) | 1,855 | 1,870 | 1,855 | 1,855 | 6,600 | 1,904.6 | 1,955.2 |
| 05/19(火) | 1,916 | 1,916 | 1,850 | 1,855 | 16,800 | 1,928.6 | 1,959.4 |
| 05/18(月) | 1,940 | 1,950 | 1,910 | 1,912 | 11,100 | 1,953.8 | 1,964.0 |
| 05/15(金) | 1,901 | 1,960 | 1,862 | 1,937 | 13,800 | 1,963.4 | 1,965.4 |
| 05/14(木) | 1,983 | 1,990 | 1,962 | 1,964 | 3,800 | 1,967.6 | 1,965.4 |
| 05/13(水) | 1,981 | 1,981 | 1,963 | 1,975 | 1,300 | 1,967.8 | 1,964.4 |
| 05/12(火) | 1,957 | 1,982 | 1,957 | 1,981 | 1,800 | 1,962.8 | 1,963.0 |
| 05/11(月) | 1,952 | 1,974 | 1,950 | 1,960 | 5,800 | 1,958.0 | 1,961.6 |
| 05/08(金) | 1,961 | 1,964 | 1,950 | 1,958 | 4,900 | 1,965.2 | 1,959.4 |
| 05/07(木) | 1,952 | 1,985 | 1,952 | 1,965 | 1,800 | 1,967.4 | 1,958.1 |
| 05/01(金) | 1,952 | 1,955 | 1,942 | 1,950 | 9,500 | 1,966.0 | 1,956.6 |
| 04/30(木) | 1,994 | 1,994 | 1,955 | 1,957 | 900 | 1,964.0 | 1,955.7 |
| 04/28(火) | 1,989 | 1,996 | 1,951 | 1,996 | 4,900 | 1,963.4 | 1,955.0 |
| 04/27(月) | 1,950 | 1,972 | 1,950 | 1,969 | 10,300 | 1,956.8 | 1,952.4 |
| 04/24(金) | 1,940 | 1,959 | 1,940 | 1,958 | 4,600 | 1,958.0 | 1,948.4 |
| 04/23(木) | 1,954 | 1,954 | 1,921 | 1,940 | 16,300 | 1,957.4 | 1,948.1 |
| 04/22(水) | 1,963 | 1,963 | 1,941 | 1,954 | 5,700 | 1,971.6 | 1,949.3 |
| 04/21(火) | 1,967 | 1,981 | 1,960 | 1,963 | 6,100 | 1,983.4 | 1,949.9 |
| 04/20(月) | 1,955 | 1,977 | 1,940 | 1,975 | 8,300 | 1,986.8 | 1,949.4 |
| 04/17(金) | 2,025 | 2,025 | 1,928 | 1,955 | 36,300 | 1,985.2 | 1,949.2 |
| 04/16(木) | 2,019 | 2,024 | 2,011 | 2,011 | 5,500 | 1,980.2 | 1,951.1 |
| 04/15(水) | 1,995 | 2,025 | 1,995 | 2,013 | 8,500 | 1,970.0 | 1,951.3 |
| 04/14(火) | 1,970 | 1,980 | 1,958 | 1,980 | 15,600 | 1,961.6 | 1,950.6 |
| 04/13(月) | 1,933 | 1,975 | 1,933 | 1,967 | 5,800 | 1,954.6 | 1,950.7 |
| 04/10(金) | 1,960 | 1,964 | 1,930 | 1,930 | 7,600 | 1,949.0 | 1,951.9 |
| 04/09(木) | 1,981 | 1,993 | 1,960 | 1,960 | 7,100 | 1,950.8 | 1,955.3 |
| 04/08(水) | 1,956 | 1,991 | 1,956 | 1,971 | 2,300 | 1,946.8 | 1,955.1 |
| 04/07(火) | 1,939 | 1,956 | 1,939 | 1,945 | 1,700 | 1,941.8 | 1,955.6 |
| 04/06(月) | 1,939 | 1,992 | 1,939 | 1,939 | 7,800 | 1,933.6 | 1,958.2 |
| 04/03(金) | 1,940 | 1,945 | 1,934 | 1,939 | 1,800 | 1,930.8 | 1,961.9 |
| 04/02(木) | 1,978 | 1,987 | 1,933 | 1,940 | 12,300 | 1,928.6 | 1,963.3 |
| 04/01(水) | 1,932 | 1,960 | 1,911 | 1,946 | 12,100 | 1,926.2 | 1,963.9 |
| 03/31(火) | 1,902 | 1,927 | 1,900 | 1,904 | 9,400 | 1,924.9 | 1,964.0 |
| 03/30(月) | 1,884 | 1,939 | 1,884 | 1,925 | 14,500 | 1,929.9 | 1,965.8 |
| 03/27(金) | 1,939 | 1,943 | 1,920 | 1,928 | 15,100 | 1,918.8 | 1,966.4 |
| 03/26(木) | 1,940 | 1,940 | 1,909 | 1,928 | 9,100 | 1,923.7 | 1,966.8 |
| 03/25(水) | 1,941 | 1,953 | 1,932 | 1,940 | 6,300 | 1,931.7 | 1,966.0 |
| 03/24(火) | 1,909 | 1,931 | 1,898 | 1,929 | 10,300 | 1,937.6 | 1,964.8 |
| 03/23(月) | 1,941 | 1,941 | 1,853 | 1,870 | 34,700 | 1,942.2 | 1,963.1 |
| 03/19(木) | 1,951 | 1,966 | 1,950 | 1,952 | 2,800 | 1,962.1 | 1,964.0 |
| 03/18(水) | 1,972 | 1,999 | 1,964 | 1,968 | 9,700 | 1,972.1 | 1,961.0 |
| 03/17(火) | 1,952 | 1,977 | 1,951 | 1,969 | 7,000 | 1,982.0 | 1,957.6 |
| 03/16(月) | 1,955 | 1,978 | 1,949 | 1,952 | 12,100 | 1,987.3 | 1,953.5 |
| 03/13(金) | 1,979 | 1,986 | 1,962 | 1,969 | 8,200 | 1,992.9 | 1,950.9 |
| 03/12(木) | 2,025 | 2,025 | 1,983 | 2,002 | 7,900 | 1,998.8 | 1,943.3 |
| 03/11(水) | 1,991 | 2,027 | 1,991 | 2,018 | 9,100 | 2,001.5 | 1,933.5 |
| 03/10(火) | 1,970 | 2,013 | 1,955 | 1,995 | 12,200 | 1,988.6 | 1,921.9 |
| 03/09(月) | 1,949 | 1,981 | 1,887 | 1,981 | 37,000 | 1,986.5 | 1,912.2 |
| 03/06(金) | 1,998 | 2,047 | 1,973 | 1,998 | 51,800 | 1,992.3 | 1,901.9 |
| 03/05(木) | 2,032 | 2,037 | 1,986 | 2,016 | 36,000 | 1,999.0 | 1,891.6 |
| 03/04(水) | 1,936 | 1,961 | 1,901 | 1,953 | 34,100 | 1,990.6 | 1,880.5 |
| 03/03(火) | 1,970 | 2,006 | 1,967 | 1,985 | 13,000 | 1,991.0 | 1,871.3 |
| 03/02(月) | 2,016 | 2,016 | 1,932 | 2,010 | 22,900 | 1,984.0 | 1,861.5 |
| 02/27(金) | 1,980 | 2,031 | 1,964 | 2,031 | 22,000 | 1,971.7 | 1,850.8 |
| 02/26(木) | 1,949 | 1,974 | 1,945 | 1,974 | 6,100 | 1,953.2 | 1,839.1 |
| 02/25(水) | 1,949 | 1,955 | 1,921 | 1,955 | 17,600 | 1,945.9 | 1,830.7 |
| 02/24(火) | 1,948 | 1,949 | 1,940 | 1,949 | 5,200 | 1,936.6 | 1,823.1 |
| 02/20(金) | 1,919 | 1,948 | 1,918 | 1,948 | 6,500 | 1,928.8 | 1,814.5 |
| 02/19(木) | 1,940 | 1,941 | 1,920 | 1,939 | 5,100 | 1,916.3 | 1,804.8 |
| 02/18(水) | 1,915 | 1,938 | 1,909 | 1,938 | 11,200 | 1,906.8 | 1,795.2 |
| 02/17(火) | 1,910 | 1,918 | 1,893 | 1,909 | 6,100 | 1,894.9 | 1,785.2 |
| 02/16(月) | 1,896 | 1,913 | 1,893 | 1,910 | 16,700 | 1,889.6 | 1,775.9 |
| 02/13(金) | 1,863 | 1,891 | 1,860 | 1,886 | 15,000 | 1,880.8 | 1,767.0 |
| 02/12(木) | 1,878 | 1,892 | 1,862 | 1,891 | 16,900 | 1,881.2 | 1,758.9 |
| 02/10(火) | 1,882 | 1,893 | 1,871 | 1,878 | 17,400 | 1,859.0 | 1,750.6 |
| 02/09(月) | 1,891 | 1,891 | 1,867 | 1,882 | 17,300 | 1,834.8 | 1,742.3 |
| 02/06(金) | 1,875 | 1,881 | 1,844 | 1,867 | 31,100 | 1,803.6 | - |
| 02/05(木) | 1,948 | 1,966 | 1,850 | 1,888 | 190,900 | 1,781.0 | - |
| 02/04(水) | 1,735 | 1,780 | 1,735 | 1,780 | 13,300 | 1,748.1 | - |
| 02/03(火) | 1,744 | 1,757 | 1,740 | 1,757 | 5,500 | 1,740.3 | - |
| 02/02(月) | 1,754 | 1,755 | 1,706 | 1,726 | 14,600 | 1,736.2 | - |
| 01/30(金) | 1,733 | 1,755 | 1,733 | 1,754 | 3,200 | 1,735.8 | - |
| 01/29(木) | 1,749 | 1,749 | 1,723 | 1,723 | 3,300 | 1,733.1 | - |
| 01/28(水) | 1,751 | 1,751 | 1,739 | 1,741 | 1,700 | 1,736.8 | - |
| 01/27(火) | 1,724 | 1,737 | 1,723 | 1,737 | 4,400 | 1,736.2 | - |
| 01/26(月) | 1,743 | 1,743 | 1,723 | 1,724 | 4,200 | 1,741.8 | - |
| 01/23(金) | 1,739 | 1,755 | 1,738 | 1,740 | 5,800 | 1,750.0 | - |
| 01/22(木) | 1,755 | 1,755 | 1,738 | 1,742 | 3,300 | 1,749.0 | - |
| 01/21(水) | 1,746 | 1,755 | 1,738 | 1,738 | 7,900 | 1,741.6 | - |
| 01/20(火) | 1,772 | 1,784 | 1,755 | 1,765 | 10,600 | 1,733.6 | - |
| 01/19(月) | 1,745 | 1,772 | 1,745 | 1,765 | 12,300 | 1,718.2 | - |
| 01/16(金) | 1,707 | 1,740 | 1,703 | 1,735 | 6,400 | 1,700.5 | - |
| 01/15(木) | 1,695 | 1,706 | 1,695 | 1,705 | 14,800 | 1,691.0 | - |
| 01/14(水) | 1,700 | 1,700 | 1,691 | 1,698 | 2,900 | 1,687.1 | - |
| 01/13(火) | 1,704 | 1,704 | 1,683 | 1,688 | 5,000 | 1,683.7 | - |
| 01/09(金) | 1,685 | 1,686 | 1,676 | 1,677 | 4,500 | 1,680.4 | - |
| 01/08(木) | 1,685 | 1,687 | 1,677 | 1,687 | 2,800 | - | - |
| 01/07(水) | 1,687 | 1,693 | 1,680 | 1,685 | 2,400 | - | - |
| 01/06(火) | 1,672 | 1,682 | 1,672 | 1,681 | 2,500 | - | - |
| 01/05(月) | 1,667 | 1,684 | 1,659 | 1,672 | 5,400 | - | - |
