| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 846 | 872 | 828 | 846 | 235.59 | -2.42% | 14.50 | 81.29 | -31.67 | 843 | 735 |
| 2008/11/19 | 817 | 869 | 784 | 867 | 272.29 | 7.43% | 18.01 | 77.48 | 1.67 | 839 | 731 |
| 2008/11/18 | 837 | 849 | 803 | 807 | 122.68 | -3.58% | 10.82 | 87.90 | 23.33 | 828 | 727 |
| 2008/11/17 | 841 | 853 | 802 | 837 | 384.63 | -2.79% | 15.92 | 109.93 | 56.67 | 849 | 727 |
| 2008/11/14 | 874 | 888 | 840 | 861 | 336.47 | 4.49% | 21.12 | 136.21 | 73.33 | 856 | 723 |
| 2008/11/13 | 790 | 895 | 790 | 824 | 374.31 | 1.23% | 17.29 | 117.16 | 85.00 | 838 | 712 |
| 2008/11/12 | 870 | 890 | 810 | 814 | 653.18 | -10.55% | 17.13 | 137.51 | 91.67 | 816 | 708 |
| 2008/11/11 | 900 | 973 | 899 | 910 | 618.38 | 4.24% | 32.47 | 185.70 | 96.67 | 795 | 704 |
| 2008/11/10 | 780 | 873 | 780 | 873 | 384.3 | 12.94% | 29.81 | 200.12 | 90.00 | 739 | 694 |
| 2008/11/07 | 700 | 777 | 650 | 773 | 543.42 | 8.87% | 17.68 | 209.51 | 73.33 | 678 | 682 |
| 2008/11/06 | 694 | 723 | 682 | 710 | 306.25 | -0.14% | 9.99 | 176.94 | 38.33 | 639 | 671 |
| 2008/11/05 | 665 | 717 | 654 | 711 | 449.05 | 13.04% | 11.52 | 168.47 | -20.00 | 604 | 668 |
| 2008/11/04 | 576 | 640 | 576 | 629 | 237.45 | 10.16% | -0.16 | 142.06 | -66.67 | 576 | 663 |
| 2008/10/31 | 580 | 598 | 554 | 571 | 240.83 | -0.70% | -8.76 | 128.56 | -91.67 | 569 | 662 |
| 2008/10/30 | 555 | 590 | 542 | 575 | 350.34 | 7.48% | -7.94 | 123.25 | -95.00 | 586 | 660 |
| 2008/10/29 | 612 | 645 | 508 | 535 | 551.81 | -6.63% | -14.27 | 111.73 | -90.00 | 619 | 655 |
| 2008/10/28 | 560 | 589 | 493 | 573 | 755.34 | -3.37% | -8.18 | 125.49 | -55.00 | 665 | 652 |
| 2008/10/27 | 634 | 644 | 565 | 593 | 589.21 | -9.33% | -4.79 | 127.48 | -21.67 | 708 | 649 |
| 2008/10/24 | 735 | 737 | 642 | 654 | 554.13 | -11.86% | 5.24 | 129.23 | 20.00 | 752 | 645 |
| 2008/10/23 | 715 | 764 | 685 | 742 | 287.23 | -3.01% | 19.79 | 129.32 | 65.00 | 772 | 638 |
| 2008/10/22 | 779 | 812 | 755 | 765 | 214.95 | -3.04% | 24.30 | 127.21 | 81.67 | 753 | 628 |
| 2008/10/21 | 833 | 845 | 771 | 789 | 319.35 | -2.95% | 29.22 | 127.87 | 86.67 | 748 | 618 |
| 2008/10/20 | 851 | 851 | 783 | 813 | 628.92 | 8.26% | 34.29 | 129.94 | 86.67 | 737 | 605 |
| 2008/10/17 | 731 | 751 | 716 | 751 | 346.98 | 15.36% | 25.39 | 124.01 | 83.33 | 714 | 591 |
| 2008/10/16 | 700 | 720 | 650 | 651 | 371.79 | -11.55% | 9.24 | 116.69 | 78.33 | 694 | 582 |
| 2008/10/15 | 757 | 775 | 722 | 736 | 510.46 | -0.14% | 23.37 | 125.42 | 88.33 | 673 | 579 |
| 2008/10/14 | 749 | 791 | 733 | 737 | 882.95 | 5.44% | 23.75 | 129.29 | 90.00 | 654 | 574 |
| 2008/10/10 | 637 | 747 | 600 | 699 | 1,156.3 | 8.04% | 17.68 | 121.72 | 88.33 | 632 | 569 |
| 2008/10/09 | 548 | 647 | 548 | 647 | 984.37 | 18.28% | 8.26 | 99.52 | 83.33 | 614 | 567 |
| 2008/10/08 | 644 | 667 | 544 | 547 | 583.53 | -15.06% | -9.55 | 84.74 | 73.33 | 591 | 567 |
| 2008/10/07 | 557 | 667 | 550 | 644 | 1,583.18 | 2.71% | 4.40 | 89.74 | 66.67 | 575 | 573 |
| 2008/10/06 | 650 | 703 | 611 | 627 | 1,648.19 | 3.64% | 0.30 | 70.28 | 31.67 | 542 | 575 |
| 2008/10/03 | 525 | 635 | 507 | 605 | 1,380.74 | 13.08% | -4.61 | 47.82 | -15.00 | 517 | 579 |
| 2008/10/02 | 477 | 542 | 476 | 535 | 880.55 | 14.56% | -16.93 | 30.40 | -70.00 | 499 | 583 |
| 2008/10/01 | 483 | 483 | 460 | 467 | 665.74 | -2.30% | -28.93 | 18.52 | -91.67 | 496 | 596 |
| 2008/09/30 | 473 | 489 | 456 | 478 | 605.55 | -4.97% | -28.90 | 21.22 | -86.67 | 511 | 614 |
| 2008/09/29 | 521 | 534 | 491 | 503 | 845.84 | -2.14% | -26.89 | 22.63 | -86.67 | 527 | 634 |
| 2008/09/26 | 520 | 525 | 509 | 514 | 560.25 | -1.15% | -26.93 | 25.35 | -86.67 | 534 | 651 |
| 2008/09/25 | 530 | 531 | 503 | 520 | 570.92 | -3.70% | -27.67 | 27.33 | -86.67 | 539 | 669 |
| 2008/09/24 | 545 | 546 | 526 | 540 | 509.48 | -3.57% | -26.54 | 30.05 | -86.67 | 546 | 686 |
| 2008/09/22 | 566 | 572 | 537 | 560 | 476.82 | 4.48% | -25.31 | 35.88 | -88.33 | 559 | 703 |
| 2008/09/19 | 551 | 566 | 512 | 536 | 631.42 | -0.92% | -29.73 | 26.40 | -98.33 | 574 | 718 |
| 2008/09/18 | 556 | 563 | 523 | 541 | 483.34 | -2.70% | -30.39 | 29.94 | -96.67 | 595 | 735 |
| 2008/09/17 | 602 | 605 | 551 | 556 | 548.79 | -7.64% | -29.88 | 32.68 | -96.67 | 618 | 753 |
| 2008/09/16 | 574 | 635 | 574 | 602 | 415.12 | -5.64% | -25.53 | 37.69 | -95.00 | 635 | 772 |
| 2008/09/12 | 649 | 649 | 634 | 638 | 174.37 | -0.16% | -22.43 | 41.77 | -95.00 | 650 | 788 |
| 2008/09/11 | 665 | 665 | 632 | 639 | 195.21 | -2.44% | -23.46 | 47.58 | -95.00 | 655 | 803 |
| 2008/09/10 | 644 | 668 | 630 | 655 | 173.85 | 1.71% | -22.80 | 49.42 | -95.00 | 670 | 816 |
| 2008/09/09 | 670 | 680 | 641 | 644 | 183.96 | -4.45% | -25.19 | 45.77 | -95.00 | 678 | 828 |
| 2008/09/08 | 680 | 692 | 670 | 674 | 219.17 | 1.05% | -22.92 | 47.55 | -95.00 | 708 | 844 |
| 2008/09/05 | 676 | 682 | 652 | 667 | 285.97 | -6.06% | -24.99 | 36.55 | -90.00 | 739 | 858 |
| 2008/09/04 | 716 | 722 | 701 | 710 | 332.82 | 2.01% | -21.62 | 38.63 | -90.00 | 778 | 873 |
| 2008/09/03 | 769 | 773 | 693 | 696 | 457.03 | -12.23% | -24.40 | 37.57 | -85.00 | 808 | 885 |
| 2008/09/02 | 832 | 835 | 782 | 793 | 184.46 | -4.80% | -15.05 | 69.67 | -85.00 | 842 | 900 |
| 2008/09/01 | 856 | 860 | 832 | 833 | 143.01 | -3.36% | -11.49 | 91.00 | -85.00 | 855 | 909 |
| 2008/08/29 | 858 | 865 | 851 | 862 | 130.87 | 0.47% | -9.05 | 91.44 | -85.00 | 863 | 918 |
| 2008/08/28 | 866 | 868 | 855 | 858 | 56.87 | -0.69% | -10.10 | 77.11 | -91.67 | 863 | 928 |
| 2008/08/27 | 859 | 868 | 855 | 864 | 71.04 | 0.58% | -9.93 | 96.88 | -90.00 | 869 | 940 |
| 2008/08/26 | 871 | 871 | 855 | 859 | 67.15 | -1.83% | -10.76 | 110.06 | -80.00 | 877 | 951 |
| 2008/08/25 | 881 | 887 | 866 | 875 | 63.39 | 1.39% | -9.47 | 98.50 | -65.00 | 889 | 960 |
| 2008/08/22 | 890 | 894 | 857 | 863 | 172.5 | -2.60% | -11.08 | 90.40 | -66.67 | 902 | 965 |
| 2008/08/21 | 909 | 914 | 882 | 886 | 151.24 | -2.10% | -9.09 | 110.89 | -66.67 | 914 | 973 |
| 2008/08/20 | 900 | 919 | 898 | 905 | 141.05 | -1.31% | -7.21 | 146.85 | -66.67 | 916 | 980 |
| 2008/08/19 | 930 | 939 | 910 | 917 | 84.08 | -2.45% | 126.74 | -71.67 | 917 | 984 | |
| 2008/08/18 | 930 | 954 | 923 | 940 | 101.96 | 1.95% | -83.33 | 924 | 986 | ||
| 2008/08/15 | 927 | 930 | 904 | 922 | 62.01 | 2.79% | -91.67 | 927 | 987 | ||
| 2008/08/14 | 910 | 914 | 889 | 897 | 113.64 | -1.64% | -96.67 | 937 | 990 | ||
| 2008/08/13 | 948 | 948 | 903 | 912 | 160.56 | -4.00% | -96.67 | 949 | 993 | ||
| 2008/08/12 | 958 | 980 | 948 | 950 | 78.24 | -0.73% | -96.67 | 965 | 993 | ||
| 2008/08/11 | 969 | 978 | 947 | 957 | 116.09 | -1.24% | -95.00 | 970 | 993 | ||
| 2008/08/08 | 950 | 978 | 945 | 969 | 77.7 | 0.94% | -85.00 | 979 | |||
| 2008/08/07 | 999 | 1,000 | 957 | 960 | 98.78 | -3.23% | -61.67 | 997 | |||
| 2008/08/06 | 996 | 1,007 | 983 | 992 | 82.8 | 1.64% | -38.33 | 1,025 | |||
| 2008/08/05 | 999 | 1,007 | 966 | 976 | 90.35 | -2.20% | -15.00 | 1,045 | |||
| 2008/08/04 | 1,030 | 1,042 | 996 | 998 | 122.83 | -5.85% | 45.00 | 1,056 | |||
| 2008/08/01 | 1,079 | 1,084 | 1,049 | 1,060 | 150.24 | -3.55% | 83.33 | 1,055 | |||
| 2008/07/31 | 1,110 | 1,128 | 1,086 | 1,099 | 307.4 | 0.64% | 86.67 | 1,043 | |||
| 2008/07/30 | 1,060 | 1,116 | 1,057 | 1,092 | 448.21 | 5.81% | 81.67 | 1,031 | |||
| 2008/07/29 | 990 | 1,033 | 966 | 1,032 | 244.01 | 4.03% | 73.33 | 1,009 | |||
| 2008/07/28 | 1,015 | 1,026 | 982 | 992 | 134.57 | -1.20% | 78.33 | 993 | |||
| 2008/07/25 | 1,016 | 1,021 | 993 | 1,004 | 153.3 | -3.09% | 73.33 | 987 | |||
| 2008/07/24 | 985 | 1,046 | 982 | 1,036 | 318.95 | 5.28% | 28.33 | 982 | |||
| 2008/07/23 | 945 | 994 | 935 | 984 | 312.83 | 3.58% | 968 | ||||
| 2008/07/22 | 952 | 969 | 938 | 950 | 282.48 | -1.25% | 953 | ||||
| 2008/07/18 | 989 | 995 | 958 | 962 | 113.74 | -1.74% | 953 | ||||
| 2008/07/17 | 979 | 991 | 952 | 979 | 252.2 | 1.03% | |||||
| 2008/07/16 | 900 | 980 | 884 | 969 | 493.98 | 7.07% | |||||
| 2008/07/15 | 953 | 953 | 873 | 905 | 433 | -5.04% | |||||
| 2008/07/14 | 988 | 991 | 951 | 953 | 159.63 | -3.54% | |||||
| 2008/07/11 | 998 | 1,003 | 975 | 988 | 254.98 | 0.00% |