| 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 | 423 | 423 | 412 | 413 | 165 | -2.13% | 1.92 | 88.60 | 36.67 | 420 | 407 |
| 2008/11/19 | 420 | 425 | 415 | 422 | 158 | -0.47% | 4.11 | 87.94 | 76.67 | 418 | 405 |
| 2008/11/18 | 423 | 427 | 416 | 424 | 178 | 0.95% | 5.29 | 97.14 | 68.33 | 416 | 405 |
| 2008/11/17 | 418 | 431 | 409 | 420 | 195 | -0.71% | 4.84 | 87.02 | 8.33 | 413 | 404 |
| 2008/11/14 | 420 | 430 | 418 | 423 | 254 | 4.70% | 6.19 | 99.29 | -15.00 | 413 | 403 |
| 2008/11/13 | 394 | 410 | 391 | 404 | 245 | -2.18% | 1.51 | 85.97 | -33.33 | 408 | 401 |
| 2008/11/12 | 400 | 419 | 395 | 413 | 234 | 1.47% | 3.56 | 77.81 | 11.67 | 410 | 401 |
| 2008/11/11 | 424 | 424 | 407 | 407 | 182 | -2.86% | 1.73 | 66.67 | -3.33 | 415 | 401 |
| 2008/11/10 | 410 | 425 | 410 | 419 | 174 | 5.01% | 4.10 | 63.67 | 41.67 | 417 | 398 |
| 2008/11/07 | 401 | 410 | 393 | 399 | 396 | -3.16% | -1.52 | 55.81 | 46.67 | 414 | 396 |
| 2008/11/06 | 418 | 422 | 406 | 412 | 262 | -6.15% | 0.76 | 57.22 | 80.00 | 416 | 394 |
| 2008/11/05 | 422 | 439 | 419 | 439 | 420 | 5.28% | 6.40 | 56.99 | 88.33 | 416 | 394 |
| 2008/11/04 | 410 | 422 | 404 | 417 | 276 | 2.46% | 0.43 | 51.43 | 80.00 | 407 | 394 |
| 2008/10/31 | 409 | 414 | 402 | 407 | 449 | 0.25% | -2.81 | 44.67 | 30.00 | 395 | 395 |
| 2008/10/30 | 417 | 417 | 395 | 406 | 386 | -1.93% | -3.89 | 42.96 | -1.67 | 388 | 398 |
| 2008/10/29 | 411 | 425 | 400 | 414 | 356 | 5.08% | -2.76 | 52.01 | -16.67 | 384 | 402 |
| 2008/10/28 | 359 | 394 | 359 | 394 | 342 | 10.06% | -8.31 | 43.93 | -38.33 | 378 | 406 |
| 2008/10/27 | 361 | 384 | 355 | 358 | 464 | -2.72% | -17.54 | 44.67 | -68.33 | 380 | 412 |
| 2008/10/24 | 391 | 393 | 358 | 368 | 584 | -4.66% | -16.47 | 45.24 | -68.33 | 390 | 420 |
| 2008/10/23 | 371 | 386 | 365 | 386 | 335 | 0.26% | -13.66 | 46.78 | -8.33 | 397 | 427 |
| 2008/10/22 | 391 | 396 | 385 | 385 | 214 | -5.41% | -15.03 | 39.01 | 26.67 | 396 | 432 |
| 2008/10/21 | 398 | 409 | 387 | 407 | 640 | -0.25% | -11.31 | 47.22 | 51.67 | 401 | 438 |
| 2008/10/20 | 392 | 409 | 387 | 408 | 515 | 2.00% | -12.04 | 57.95 | 15.00 | 403 | 443 |
| 2008/10/17 | 402 | 403 | 388 | 400 | 238 | 4.99% | -14.62 | 56.30 | -20.00 | 392 | 448 |
| 2008/10/16 | 370 | 397 | 370 | 381 | 365 | -7.07% | -19.61 | 49.47 | -46.67 | 386 | 455 |
| 2008/10/15 | 416 | 416 | 393 | 410 | 197 | -1.44% | -14.51 | 58.47 | -66.67 | 382 | 462 |
| 2008/10/14 | 433 | 433 | 405 | 416 | 241 | 17.85% | -14.01 | 75.13 | -81.67 | 382 | 469 |
| 2008/10/10 | 356 | 369 | 350 | 353 | 276 | -4.59% | -27.64 | 63.54 | -98.33 | 384 | 475 |
| 2008/10/09 | 350 | 380 | 343 | 370 | 347 | 2.49% | -25.12 | 73.80 | -98.33 | 403 | 484 |
| 2008/10/08 | 401 | 401 | 352 | 361 | 357 | -12.80% | -27.85 | 62.14 | -100.00 | 423 | 492 |
| 2008/10/07 | 410 | 426 | 381 | 414 | 724 | -2.59% | -18.43 | 61.15 | -100.00 | 448 | 501 |
| 2008/10/06 | 444 | 455 | 421 | 425 | 492 | -4.71% | -17.02 | 76.32 | -90.00 | 465 | 507 |
| 2008/10/03 | 456 | 459 | 443 | 446 | 443 | -5.11% | -13.64 | 78.69 | -65.00 | 481 | 511 |
| 2008/10/02 | 493 | 493 | 465 | 470 | 505 | -3.69% | -9.66 | 80.17 | -65.00 | 494 | 515 |
| 2008/10/01 | 506 | 506 | 485 | 488 | 241 | -1.61% | -6.82 | 82.63 | -63.33 | 501 | 518 |
| 2008/09/30 | 498 | 498 | 474 | 496 | 287 | -2.36% | -5.68 | 91.56 | -63.33 | 504 | 520 |
| 2008/09/29 | 505 | 522 | 505 | 508 | 317 | 0.00% | -3.77 | 89.71 | -71.67 | 503 | 522 |
| 2008/09/26 | 505 | 513 | 501 | 508 | 341 | -0.20% | -4.06 | 85.14 | -83.33 | 505 | 524 |
| 2008/09/25 | 512 | 513 | 492 | 509 | 335 | 1.39% | -4.21 | 88.07 | -90.00 | 506 | 525 |
| 2008/09/24 | 490 | 509 | 483 | 502 | 403 | 2.03% | -5.86 | 78.95 | -85.00 | 509 | 527 |
| 2008/09/22 | 545 | 545 | 489 | 492 | 346 | -4.84% | -7.99 | 80.08 | -70.00 | 516 | 530 |
| 2008/09/19 | 528 | 537 | 507 | 517 | 391 | 1.37% | -3.70 | 79.26 | -70.00 | 526 | 532 |
| 2008/09/18 | 505 | 515 | 500 | 510 | 380 | -2.86% | -5.22 | 73.17 | -36.67 | 530 | 534 |
| 2008/09/17 | 550 | 550 | 520 | 525 | 368 | -2.23% | -2.83 | 69.87 | 23.33 | 535 | 536 |
| 2008/09/16 | 524 | 540 | 523 | 537 | 403 | -0.92% | -1.19 | 62.60 | 68.33 | 536 | 538 |
| 2008/09/12 | 540 | 542 | 532 | 542 | 452 | 0.93% | -0.85 | 61.94 | 81.67 | 537 | 539 |
| 2008/09/11 | 539 | 543 | 529 | 537 | 329 | 0.37% | -2.31 | 53.77 | 61.67 | 534 | 539 |
| 2008/09/10 | 519 | 543 | 519 | 535 | 418 | 1.13% | -3.29 | 47.71 | 6.67 | 530 | 539 |
| 2008/09/09 | 532 | 549 | 526 | 529 | 332 | -2.40% | -4.93 | 44.96 | -23.33 | 527 | 540 |
| 2008/09/08 | 542 | 550 | 535 | 542 | 346 | 2.85% | -3.13 | 50.46 | -30.00 | 525 | 542 |
| 2008/09/05 | 509 | 529 | 508 | 527 | 827 | 1.54% | -6.24 | 47.30 | -75.00 | 523 | 545 |
| 2008/09/04 | 520 | 525 | 506 | 519 | 652 | -0.38% | -8.27 | 34.46 | -85.00 | 527 | 550 |
| 2008/09/03 | 516 | 528 | 513 | 521 | 443 | 0.77% | -8.53 | 40.87 | -75.00 | 530 | 555 |
| 2008/09/02 | 538 | 538 | 511 | 517 | 572 | -2.82% | -9.79 | 36.83 | -73.33 | 533 | 560 |
| 2008/09/01 | 539 | 541 | 528 | 532 | 464 | -2.92% | -7.88 | 38.72 | -68.33 | 539 | 565 |
| 2008/08/29 | 537 | 549 | 537 | 548 | 465 | 2.62% | -5.71 | 43.59 | -61.67 | 544 | 569 |
| 2008/08/28 | 537 | 537 | 531 | 534 | 312 | -0.37% | -8.57 | 39.36 | -71.67 | 543 | 572 |
| 2008/08/27 | 540 | 545 | 535 | 536 | 336 | -1.65% | -8.63 | 47.32 | -25.00 | 546 | 577 |
| 2008/08/26 | 543 | 549 | 538 | 545 | 335 | -2.68% | -7.54 | 45.40 | 10.00 | 549 | 581 |
| 2008/08/25 | 560 | 562 | 556 | 560 | 273 | 2.94% | -5.35 | 52.78 | 38.33 | 551 | 584 |
| 2008/08/22 | 542 | 550 | 536 | 544 | 396 | -0.91% | -8.33 | 46.12 | -21.67 | 551 | 588 |
| 2008/08/21 | 557 | 557 | 539 | 549 | 262 | -0.18% | -7.84 | 53.26 | -30.00 | 550 | 592 |
| 2008/08/20 | 552 | 554 | 549 | 550 | 158 | -1.08% | -7.98 | 62.52 | -55.00 | 550 | 595 |
| 2008/08/19 | 561 | 561 | 547 | 556 | 190 | -0.36% | 70.66 | -75.00 | 550 | 598 | |
| 2008/08/18 | 548 | 562 | 548 | 558 | 465 | 3.14% | -90.00 | 552 | 601 | ||
| 2008/08/15 | 545 | 546 | 538 | 541 | 403 | -1.28% | -90.00 | 562 | 603 | ||
| 2008/08/14 | 549 | 556 | 547 | 548 | 390 | 0.00% | -73.33 | 578 | 606 | ||
| 2008/08/13 | 562 | 564 | 540 | 548 | 652 | -3.52% | -48.33 | 592 | 609 | ||
| 2008/08/12 | 602 | 607 | 555 | 568 | 1,068 | -6.43% | -41.67 | 608 | 611 | ||
| 2008/08/11 | 615 | 620 | 604 | 607 | 475 | -2.10% | -3.33 | 619 | 613 | ||
| 2008/08/08 | 618 | 627 | 615 | 620 | 192 | -0.16% | 45.00 | 619 | |||
| 2008/08/07 | 630 | 631 | 616 | 621 | 199 | -1.11% | 0.00 | 617 | |||
| 2008/08/06 | 620 | 629 | 619 | 628 | 220 | 1.45% | -35.00 | 617 | |||
| 2008/08/05 | 610 | 625 | 610 | 619 | 228 | 1.48% | -56.67 | 615 | |||
| 2008/08/04 | 610 | 614 | 609 | 610 | 129 | 0.33% | -16.67 | 614 | |||
| 2008/08/01 | 625 | 629 | 608 | 608 | 155 | -2.56% | 13.33 | 618 | |||
| 2008/07/31 | 627 | 632 | 613 | 624 | 183 | 1.13% | 58.33 | 622 | |||
| 2008/07/30 | 610 | 621 | 609 | 617 | 186 | 0.65% | 63.33 | 622 | |||
| 2008/07/29 | 618 | 620 | 605 | 613 | 261 | -2.85% | 68.33 | 619 | |||
| 2008/07/28 | 624 | 634 | 624 | 631 | 92 | 0.48% | 70.00 | 618 | |||
| 2008/07/25 | 623 | 630 | 622 | 628 | 229 | 0.96% | 70.00 | 612 | |||
| 2008/07/24 | 607 | 622 | 605 | 622 | 297 | 3.49% | 40.00 | 608 | |||
| 2008/07/23 | 612 | 612 | 597 | 601 | 559 | -1.48% | 604 | ||||
| 2008/07/22 | 603 | 610 | 598 | 610 | 229 | 1.33% | 604 | ||||
| 2008/07/18 | 610 | 610 | 599 | 602 | 154 | -0.82% | 602 | ||||
| 2008/07/17 | 604 | 607 | 596 | 607 | 169 | 0.83% | |||||
| 2008/07/16 | 600 | 607 | 595 | 602 | 292 | 0.17% | |||||
| 2008/07/15 | 600 | 605 | 597 | 601 | 268 | 0.33% | |||||
| 2008/07/14 | 601 | 608 | 599 | 599 | 279 | -0.99% | |||||
| 2008/07/11 | 609 | 612 | 604 | 605 | 413 | 0.00% |