| 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 | 115 | 115 | 112 | 112 | 6,146 | -5.08% | -21.66 | 66.11 | -98.33 | 120 | 136 |
| 2008/11/19 | 121 | 123 | 116 | 118 | 7,535 | -2.48% | -18.99 | 65.49 | -96.67 | 123 | 139 |
| 2008/11/18 | 124 | 126 | 120 | 121 | 9,871 | -2.42% | -17.64 | 75.03 | -96.67 | 126 | 141 |
| 2008/11/17 | 125 | 129 | 122 | 124 | 6,552 | -2.36% | -16.35 | 75.40 | -96.67 | 129 | 143 |
| 2008/11/14 | 131 | 133 | 125 | 127 | 7,837 | 0.79% | -15.01 | 80.54 | -95.00 | 131 | 145 |
| 2008/11/13 | 130 | 131 | 126 | 126 | 7,572 | -5.26% | -16.77 | 68.85 | -86.67 | 133 | 147 |
| 2008/11/12 | 132 | 135 | 131 | 133 | 6,233 | -1.48% | -13.51 | 68.79 | -71.67 | 139 | 149 |
| 2008/11/11 | 137 | 139 | 135 | 135 | 7,591 | -1.46% | -13.78 | 68.83 | -46.67 | 146 | 151 |
| 2008/11/10 | 140 | 143 | 136 | 137 | 12,903 | 1.48% | -14.07 | 69.49 | 13.33 | 151 | 152 |
| 2008/11/07 | 131 | 141 | 130 | 135 | 18,987 | -13.46% | -17.08 | 57.78 | 58.33 | 153 | 153 |
| 2008/11/06 | 160 | 163 | 153 | 156 | 8,022 | -8.24% | -6.00 | 72.19 | 88.33 | 157 | 154 |
| 2008/11/05 | 167 | 172 | 165 | 170 | 8,280 | 5.59% | 0.82 | 74.06 | 66.67 | 153 | 155 |
| 2008/11/04 | 156 | 162 | 151 | 161 | 6,973 | 11.03% | -5.89 | 64.36 | 6.67 | 145 | 156 |
| 2008/10/31 | 150 | 154 | 145 | 145 | 9,157 | -5.84% | -16.83 | 56.22 | -40.00 | 138 | 158 |
| 2008/10/30 | 138 | 154 | 135 | 154 | 10,258 | 12.41% | -13.54 | 65.01 | -61.67 | 136 | 162 |
| 2008/10/29 | 149 | 149 | 130 | 137 | 11,137 | 4.58% | -24.58 | 54.63 | -76.67 | 135 | 165 |
| 2008/10/28 | 120 | 133 | 118 | 131 | 11,679 | 5.65% | -29.44 | 50.49 | -70.00 | 140 | 169 |
| 2008/10/27 | 136 | 141 | 121 | 124 | 12,361 | -7.46% | -34.60 | 46.82 | -71.67 | 148 | 174 |
| 2008/10/24 | 153 | 153 | 133 | 134 | 11,661 | -12.42% | -30.76 | 64.15 | -71.67 | 156 | 179 |
| 2008/10/23 | 153 | 155 | 146 | 153 | 11,464 | -4.97% | -22.37 | 72.28 | -11.67 | 161 | 185 |
| 2008/10/22 | 166 | 166 | 161 | 161 | 5,862 | -5.29% | -19.72 | 72.32 | 26.67 | 162 | 189 |
| 2008/10/21 | 170 | 171 | 166 | 170 | 6,494 | 3.66% | -16.57 | 68.94 | 36.67 | 164 | 194 |
| 2008/10/20 | 164 | 169 | 159 | 164 | 8,647 | 2.50% | -20.76 | 60.07 | -1.67 | 167 | 197 |
| 2008/10/17 | 161 | 164 | 158 | 160 | 5,617 | 3.23% | -24.09 | 49.07 | -36.67 | 164 | 201 |
| 2008/10/16 | 155 | 162 | 154 | 155 | 6,856 | -10.92% | -27.98 | 42.55 | -63.33 | 163 | 204 |
| 2008/10/15 | 176 | 178 | 168 | 174 | 7,426 | -4.40% | -20.59 | 51.69 | -68.33 | 163 | 208 |
| 2008/10/14 | 184 | 184 | 177 | 182 | 7,427 | 20.53% | -18.27 | 51.26 | -83.33 | 164 | 211 |
| 2008/10/10 | 138 | 156 | 136 | 151 | 9,244 | -2.58% | -33.20 | 43.64 | -98.33 | 165 | 214 |
| 2008/10/09 | 154 | 163 | 151 | 155 | 13,947 | 0.00% | -32.78 | 48.11 | -98.33 | 176 | 219 |
| 2008/10/08 | 168 | 173 | 155 | 155 | 10,589 | -12.92% | -34.07 | 40.45 | -98.33 | 187 | 225 |
| 2008/10/07 | 158 | 181 | 158 | 178 | 7,698 | -5.32% | -25.95 | 39.07 | -98.33 | 201 | 231 |
| 2008/10/06 | 202 | 202 | 186 | 188 | 6,139 | -8.74% | -23.21 | 38.45 | -96.67 | 209 | 235 |
| 2008/10/03 | 204 | 209 | 201 | 206 | 6,264 | -1.44% | -17.24 | 38.19 | -96.67 | 216 | 239 |
| 2008/10/02 | 226 | 227 | 208 | 209 | 5,797 | -7.11% | -17.11 | 47.73 | -86.67 | 222 | 242 |
| 2008/10/01 | 227 | 227 | 221 | 225 | 7,128 | 3.69% | -11.84 | 53.97 | -70.00 | 229 | 245 |
| 2008/09/30 | 211 | 222 | 210 | 217 | 4,856 | -3.56% | -15.74 | 54.62 | -36.67 | 233 | 247 |
| 2008/09/29 | 239 | 240 | 223 | 225 | 5,587 | -3.85% | -13.56 | 53.69 | 8.33 | 238 | 251 |
| 2008/09/26 | 243 | 244 | 230 | 234 | 6,117 | -4.88% | -10.99 | 51.12 | 28.33 | 242 | 254 |
| 2008/09/25 | 235 | 247 | 235 | 246 | 5,837 | 1.23% | -7.13 | 63.40 | 30.00 | 242 | 257 |
| 2008/09/24 | 244 | 245 | 238 | 243 | 4,957 | -1.22% | -8.82 | 56.43 | -26.67 | 238 | 260 |
| 2008/09/22 | 247 | 250 | 244 | 246 | 5,766 | 2.07% | -8.31 | 55.07 | -50.00 | 234 | 262 |
| 2008/09/19 | 236 | 243 | 235 | 241 | 6,908 | 2.99% | -10.59 | 59.63 | -85.00 | 234 | 264 |
| 2008/09/18 | 222 | 238 | 219 | 234 | 14,570 | 3.54% | -13.63 | 62.85 | -90.00 | 234 | 266 |
| 2008/09/17 | 231 | 232 | 224 | 226 | 8,091 | 0.00% | -16.97 | 66.92 | -91.67 | 238 | 269 |
| 2008/09/16 | 223 | 230 | 222 | 226 | 11,397 | -7.00% | -17.45 | 68.16 | -86.67 | 246 | 272 |
| 2008/09/12 | 249 | 251 | 238 | 243 | 11,240 | -0.82% | -11.51 | 90.40 | -80.00 | 256 | 275 |
| 2008/09/11 | 246 | 250 | 243 | 245 | 6,207 | -3.16% | -11.08 | 75.79 | -71.67 | 258 | 278 |
| 2008/09/10 | 255 | 260 | 249 | 253 | 9,595 | -3.80% | -8.35 | 85.97 | -71.67 | 263 | 279 |
| 2008/09/09 | 272 | 273 | 260 | 263 | 6,871 | -4.71% | -4.63 | 100.00 | -71.67 | 266 | 280 |
| 2008/09/08 | 262 | 277 | 262 | 276 | 9,063 | 7.81% | 0.24 | 99.45 | -75.00 | 267 | 281 |
| 2008/09/05 | 255 | 260 | 253 | 256 | 8,525 | -4.12% | -6.92 | 85.62 | -90.00 | 266 | 280 |
| 2008/09/04 | 270 | 273 | 266 | 267 | 6,059 | -0.74% | -3.22 | 87.31 | -73.33 | 274 | 280 |
| 2008/09/03 | 270 | 274 | 267 | 269 | 6,671 | 0.00% | -2.59 | 95.09 | -48.33 | 279 | 280 |
| 2008/09/02 | 269 | 278 | 266 | 269 | 14,784 | -1.47% | -2.58 | 98.50 | -18.33 | 284 | 279 |
| 2008/09/01 | 286 | 287 | 272 | 273 | 15,528 | -6.51% | -1.18 | 102.16 | 0.00 | 288 | 278 |
| 2008/08/29 | 295 | 296 | 291 | 292 | 10,055 | -0.34% | 5.61 | 106.27 | 55.00 | 291 | 277 |
| 2008/08/28 | 295 | 295 | 289 | 293 | 7,116 | -0.68% | 6.03 | 109.91 | 63.33 | 290 | 276 |
| 2008/08/27 | 289 | 295 | 285 | 295 | 11,164 | 1.72% | 6.93 | 122.87 | 23.33 | 289 | 275 |
| 2008/08/26 | 284 | 291 | 282 | 290 | 5,734 | 0.35% | 5.37 | 121.87 | 23.33 | 289 | 274 |
| 2008/08/25 | 288 | 293 | 287 | 289 | 8,008 | 1.40% | 5.36 | 122.55 | 41.67 | 288 | 273 |
| 2008/08/22 | 291 | 292 | 285 | 285 | 7,221 | -1.38% | 4.18 | 110.63 | 60.00 | 288 | 272 |
| 2008/08/21 | 297 | 298 | 288 | 289 | 12,547 | -1.03% | 5.86 | 116.01 | 83.33 | 289 | 272 |
| 2008/08/20 | 285 | 294 | 283 | 292 | 13,997 | 2.10% | 7.25 | 126.32 | 91.67 | 286 | 272 |
| 2008/08/19 | 283 | 288 | 281 | 286 | 6,890 | -0.69% | 110.26 | 81.67 | 283 | 271 | |
| 2008/08/18 | 287 | 294 | 285 | 288 | 8,571 | -0.69% | 83.33 | 280 | 271 | ||
| 2008/08/15 | 279 | 290 | 278 | 290 | 12,617 | 4.32% | 85.00 | 275 | 270 | ||
| 2008/08/14 | 275 | 279 | 272 | 278 | 11,739 | 0.36% | 76.67 | 267 | 269 | ||
| 2008/08/13 | 270 | 278 | 267 | 277 | 20,664 | 3.75% | 30.00 | 265 | 268 | ||
| 2008/08/12 | 272 | 276 | 263 | 267 | 19,822 | 0.00% | -30.00 | 261 | 268 | ||
| 2008/08/11 | 257 | 270 | 251 | 267 | 24,360 | 7.66% | -56.67 | 257 | 268 | ||
| 2008/08/08 | 227 | 261 | 227 | 248 | 39,104 | -7.12% | -73.33 | 254 | |||
| 2008/08/07 | 259 | 267 | 257 | 267 | 12,212 | 3.49% | -70.00 | 258 | |||
| 2008/08/06 | 248 | 259 | 244 | 258 | 13,720 | 4.88% | -80.00 | 260 | |||
| 2008/08/05 | 252 | 253 | 242 | 246 | 7,745 | -2.38% | -85.00 | 263 | |||
| 2008/08/04 | 268 | 268 | 251 | 252 | 14,835 | -5.97% | -83.33 | 268 | |||
| 2008/08/01 | 273 | 275 | 267 | 268 | 5,191 | -3.60% | -73.33 | 272 | |||
| 2008/07/31 | 275 | 279 | 270 | 278 | 7,382 | 1.46% | -13.33 | 274 | |||
| 2008/07/30 | 272 | 274 | 270 | 274 | 5,600 | 2.24% | 10.00 | 276 | |||
| 2008/07/29 | 268 | 269 | 264 | 268 | 9,066 | -1.83% | 21.67 | 277 | |||
| 2008/07/28 | 282 | 284 | 271 | 273 | 9,590 | -2.15% | 61.67 | 279 | |||
| 2008/07/25 | 283 | 285 | 278 | 279 | 5,151 | -3.12% | 53.33 | 278 | |||
| 2008/07/24 | 285 | 289 | 283 | 288 | 9,781 | 2.49% | 11.67 | 276 | |||
| 2008/07/23 | 280 | 284 | 278 | 281 | 9,804 | 1.08% | 273 | ||||
| 2008/07/22 | 268 | 278 | 266 | 278 | 6,656 | 4.51% | 270 | ||||
| 2008/07/18 | 272 | 274 | 266 | 266 | 7,395 | -1.48% | 270 | ||||
| 2008/07/17 | 275 | 276 | 268 | 270 | 8,506 | 0.00% | |||||
| 2008/07/16 | 266 | 273 | 265 | 270 | 10,547 | 0.00% | |||||
| 2008/07/15 | 275 | 276 | 268 | 270 | 6,672 | -2.88% | |||||
| 2008/07/14 | 280 | 284 | 277 | 278 | 7,830 | -1.77% | |||||
| 2008/07/11 | 288 | 288 | 281 | 283 | 8,925 | 0.00% |