| 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 | 780 | 814 | 780 | 790 | 11 | -1.13% | -0.36 | 171.08 | -40.00 | 794 | 796 |
| 2008/11/19 | 808 | 808 | 787 | 799 | 9 | -0.50% | 0.91 | 189.60 | -53.33 | 794 | 795 |
| 2008/11/18 | 811 | 823 | 798 | 803 | 9.8 | -0.25% | 2.10 | 216.83 | -73.33 | 793 | 794 |
| 2008/11/17 | 777 | 807 | 777 | 805 | 4.9 | 3.60% | 2.69 | 189.68 | -88.33 | 796 | 794 |
| 2008/11/14 | 823 | 823 | 774 | 777 | 6.6 | -1.40% | -0.51 | 197.05 | -86.67 | 801 | 793 |
| 2008/11/13 | 785 | 805 | 750 | 788 | 7.5 | -0.88% | 0.75 | 175.67 | -68.33 | 809 | 792 |
| 2008/11/12 | 785 | 810 | 785 | 795 | 11.7 | -2.45% | 1.50 | 165.75 | -21.67 | 820 | 792 |
| 2008/11/11 | 840 | 840 | 811 | 815 | 9.5 | -2.16% | 3.88 | 158.29 | 38.33 | 833 | 790 |
| 2008/11/10 | 816 | 837 | 813 | 833 | 11.7 | 2.21% | 6.11 | 170.14 | 73.33 | 834 | 783 |
| 2008/11/07 | 835 | 835 | 811 | 815 | 12.3 | -3.32% | 3.64 | 159.70 | 81.67 | 830 | 778 |
| 2008/11/06 | 835 | 860 | 835 | 843 | 21.1 | -1.98% | 7.08 | 172.74 | 93.33 | 827 | 774 |
| 2008/11/05 | 831 | 860 | 830 | 860 | 26.7 | 4.75% | 9.16 | 178.66 | 78.33 | 810 | 772 |
| 2008/11/04 | 815 | 837 | 815 | 821 | 15.6 | 0.74% | 4.24 | 175.71 | 55.00 | 787 | 770 |
| 2008/10/31 | 829 | 836 | 791 | 815 | 29.8 | 2.00% | 3.40 | 185.97 | 23.33 | 771 | 770 |
| 2008/10/30 | 759 | 800 | 759 | 799 | 98.5 | 5.69% | 1.26 | 167.55 | -23.33 | 758 | 771 |
| 2008/10/29 | 767 | 785 | 740 | 756 | 34.7 | 1.20% | -4.42 | 120.16 | -81.67 | 755 | 774 |
| 2008/10/28 | 761 | 761 | 730 | 747 | 38.4 | 0.81% | -5.95 | 110.78 | -66.67 | 757 | 778 |
| 2008/10/27 | 761 | 775 | 738 | 741 | 16.3 | -1.33% | -7.08 | 100.90 | -63.33 | 763 | 784 |
| 2008/10/24 | 780 | 788 | 750 | 751 | 15.4 | -3.72% | -6.20 | 120.07 | -16.67 | 774 | 789 |
| 2008/10/23 | 750 | 780 | 730 | 780 | 22.8 | 1.30% | -2.91 | 128.11 | 43.33 | 781 | 794 |
| 2008/10/22 | 775 | 800 | 770 | 770 | 22.6 | -0.65% | -4.51 | 111.61 | 63.33 | 778 | 797 |
| 2008/10/21 | 793 | 803 | 771 | 775 | 22.4 | -2.52% | -4.32 | 107.68 | 78.33 | 782 | 801 |
| 2008/10/20 | 698 | 797 | 696 | 795 | 36 | 0.89% | -2.20 | 123.48 | 30.00 | 779 | 804 |
| 2008/10/17 | 788 | 788 | 760 | 788 | 14 | 3.01% | -3.33 | 98.89 | -16.67 | 753 | 806 |
| 2008/10/16 | 760 | 780 | 739 | 765 | 19.5 | -2.92% | -6.51 | 87.37 | -48.33 | 742 | 807 |
| 2008/10/15 | 779 | 801 | 765 | 788 | 15.2 | 3.41% | -4.10 | 99.82 | -70.00 | 735 | 810 |
| 2008/10/14 | 762 | 762 | 719 | 762 | 30.5 | 15.11% | -7.57 | 88.67 | -86.67 | 739 | 814 |
| 2008/10/10 | 715 | 725 | 660 | 662 | 34.8 | -9.93% | -20.09 | 73.33 | -95.00 | 750 | 819 |
| 2008/10/09 | 720 | 758 | 720 | 735 | 19.6 | 0.68% | -12.08 | 90.27 | -91.67 | 783 | 828 |
| 2008/10/08 | 800 | 800 | 720 | 730 | 30.9 | -9.43% | -13.19 | 75.00 | -86.67 | 802 | 834 |
| 2008/10/07 | 787 | 815 | 757 | 806 | 20.9 | -1.35% | -4.79 | 82.26 | -70.00 | 829 | 841 |
| 2008/10/06 | 819 | 829 | 800 | 817 | 22.9 | -1.45% | -3.70 | 102.74 | -46.67 | 835 | 844 |
| 2008/10/03 | 836 | 838 | 824 | 829 | 13.3 | 0.12% | -2.48 | 109.98 | -25.00 | 844 | 846 |
| 2008/10/02 | 857 | 857 | 828 | 828 | 8.3 | -4.50% | -2.72 | 105.58 | 1.67 | 849 | 848 |
| 2008/10/01 | 868 | 868 | 834 | 867 | 11 | 3.46% | 1.73 | 113.01 | 61.67 | 850 | 849 |
| 2008/09/30 | 838 | 849 | 824 | 838 | 13.3 | -2.33% | -1.53 | 111.89 | 61.67 | 844 | 849 |
| 2008/09/29 | 860 | 880 | 857 | 858 | 20 | 0.35% | 0.84 | 124.71 | 83.33 | 847 | 851 |
| 2008/09/26 | 850 | 862 | 833 | 855 | 38.9 | 2.27% | 0.52 | 105.38 | 23.33 | 843 | 851 |
| 2008/09/25 | 833 | 837 | 831 | 836 | 7.2 | -0.12% | -1.73 | 76.80 | -23.33 | 838 | 851 |
| 2008/09/24 | 843 | 845 | 827 | 837 | 10.5 | -1.41% | -1.80 | 75.26 | -43.33 | 836 | 852 |
| 2008/09/22 | 857 | 859 | 847 | 849 | 11.7 | 0.83% | -0.49 | 85.48 | -55.00 | 833 | 853 |
| 2008/09/19 | 830 | 843 | 830 | 842 | 14.2 | 1.45% | -1.39 | 73.21 | -71.67 | 835 | 852 |
| 2008/09/18 | 820 | 830 | 800 | 830 | 27.4 | 0.85% | -2.94 | 56.97 | -61.67 | 839 | 852 |
| 2008/09/17 | 833 | 840 | 816 | 823 | 9.6 | 0.00% | -4.00 | 40.67 | -55.00 | 843 | 853 |
| 2008/09/16 | 835 | 840 | 812 | 823 | 11.8 | -4.08% | -4.31 | 37.76 | -50.00 | 849 | 855 |
| 2008/09/12 | 848 | 858 | 840 | 858 | 31 | -0.58% | -0.56 | 40.77 | -13.33 | 859 | 857 |
| 2008/09/11 | 858 | 869 | 855 | 863 | 10 | 1.53% | -0.12 | 53.93 | -31.67 | 858 | 857 |
| 2008/09/10 | 850 | 868 | 850 | 850 | 17.3 | -0.58% | -1.79 | 45.95 | -63.33 | 857 | 858 |
| 2008/09/09 | 862 | 865 | 851 | 855 | 14.7 | -1.61% | -1.35 | 61.87 | -26.67 | 860 | 859 |
| 2008/09/08 | 851 | 870 | 851 | 869 | 11.4 | 1.76% | 0.17 | 72.53 | 0.00 | 861 | 860 |
| 2008/09/05 | 863 | 864 | 854 | 854 | 11.6 | -0.58% | -1.59 | 60.83 | -15.00 | 860 | 862 |
| 2008/09/04 | 851 | 869 | 850 | 859 | 8.6 | -0.92% | -1.15 | 57.10 | 30.00 | 864 | 864 |
| 2008/09/03 | 858 | 874 | 858 | 867 | 10.7 | 1.17% | -0.50 | 49.97 | 53.33 | 863 | 865 |
| 2008/09/02 | 865 | 875 | 856 | 857 | 17.4 | -0.92% | -1.86 | 60.62 | 58.33 | 862 | 867 |
| 2008/09/01 | 867 | 869 | 857 | 865 | 10.5 | -1.14% | -1.22 | 59.21 | 83.33 | 862 | 868 |
| 2008/08/29 | 851 | 875 | 851 | 875 | 21.7 | 2.34% | -0.18 | 78.92 | 48.33 | 860 | 869 |
| 2008/08/28 | 860 | 860 | 842 | 855 | 10.4 | -0.47% | -2.52 | 64.88 | -11.67 | 852 | 869 |
| 2008/08/27 | 860 | 861 | 853 | 859 | 5.5 | 0.12% | -2.19 | 76.31 | -35.00 | 848 | 870 |
| 2008/08/26 | 859 | 859 | 840 | 858 | 3.8 | 0.12% | -2.41 | 70.10 | -66.67 | 847 | 873 |
| 2008/08/25 | 858 | 868 | 854 | 857 | 9.1 | 2.63% | -2.55 | 73.48 | -78.33 | 847 | 876 |
| 2008/08/22 | 834 | 850 | 830 | 835 | 5.1 | 0.12% | -5.16 | 67.50 | -88.33 | 851 | 879 |
| 2008/08/21 | 848 | 848 | 828 | 834 | 9.6 | -2.00% | -5.44 | 68.88 | -90.00 | 855 | 882 |
| 2008/08/20 | 850 | 851 | 839 | 851 | 10.9 | -0.82% | -3.65 | 74.85 | -90.00 | 862 | 885 |
| 2008/08/19 | 875 | 875 | 856 | 858 | 10.8 | -2.17% | 79.18 | -85.00 | 867 | 886 | |
| 2008/08/18 | 860 | 882 | 860 | 877 | 9.4 | 2.10% | -85.00 | 873 | 888 | ||
| 2008/08/15 | 860 | 864 | 821 | 859 | 12.4 | -1.04% | -70.00 | 876 | 887 | ||
| 2008/08/14 | 871 | 879 | 867 | 868 | 26.9 | -0.69% | -35.00 | 883 | 888 | ||
| 2008/08/13 | 877 | 885 | 872 | 874 | 16.3 | -1.47% | 10.00 | 888 | 889 | ||
| 2008/08/12 | 897 | 898 | 886 | 887 | 9.4 | -0.89% | 60.00 | 893 | 888 | ||
| 2008/08/11 | 895 | 896 | 890 | 895 | 7.1 | 0.00% | 16.67 | 892 | 887 | ||
| 2008/08/08 | 885 | 898 | 885 | 895 | 12.4 | 0.67% | -21.67 | 888 | |||
| 2008/08/07 | 901 | 901 | 880 | 889 | 11.3 | -1.22% | -50.00 | 884 | |||
| 2008/08/06 | 889 | 900 | 881 | 900 | 21.4 | 2.04% | -50.00 | 884 | |||
| 2008/08/05 | 884 | 886 | 880 | 882 | 9 | 0.68% | -65.00 | 888 | |||
| 2008/08/04 | 876 | 884 | 871 | 876 | 13.9 | -0.11% | -35.00 | 895 | |||
| 2008/08/01 | 888 | 890 | 871 | 877 | 23.6 | -0.90% | -1.67 | 903 | |||
| 2008/07/31 | 897 | 897 | 871 | 885 | 36.5 | -3.80% | 58.33 | 905 | |||
| 2008/07/30 | 912 | 925 | 912 | 920 | 34.5 | 0.33% | 93.33 | 906 | |||
| 2008/07/29 | 920 | 920 | 900 | 917 | 22.7 | -0.22% | 90.00 | 899 | |||
| 2008/07/28 | 890 | 920 | 885 | 919 | 36.8 | 3.49% | 86.67 | 893 | |||
| 2008/07/25 | 885 | 890 | 882 | 888 | 13.8 | -0.22% | 78.33 | 882 | |||
| 2008/07/24 | 890 | 893 | 884 | 890 | 18.6 | 0.79% | 66.67 | 881 | |||
| 2008/07/23 | 875 | 890 | 875 | 883 | 11.8 | -0.23% | 878 | ||||
| 2008/07/22 | 865 | 885 | 865 | 885 | 11.7 | 2.31% | 874 | ||||
| 2008/07/18 | 882 | 883 | 865 | 865 | 7.2 | -1.93% | 871 | ||||
| 2008/07/17 | 880 | 882 | 871 | 882 | 8.4 | 0.68% | |||||
| 2008/07/16 | 866 | 882 | 866 | 876 | 7.2 | 1.15% | |||||
| 2008/07/15 | 865 | 877 | 864 | 866 | 13.2 | 0.00% | |||||
| 2008/07/14 | 872 | 884 | 864 | 866 | 10.7 | -0.57% | |||||
| 2008/07/11 | 871 | 876 | 868 | 871 | 11.3 | 0.00% |