| 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 | 192 | 192 | 185 | 187 | 1,333 | -2.60% | -8.33 | 85.51 | -81.67 | 192 | 201 |
| 2008/11/19 | 198 | 201 | 188 | 192 | 1,522 | -2.54% | -6.60 | 81.51 | -76.67 | 194 | 202 |
| 2008/11/18 | 198 | 201 | 194 | 197 | 959 | 0.00% | -4.26 | 97.03 | -73.33 | 196 | 204 |
| 2008/11/17 | 190 | 203 | 189 | 197 | 1,595 | 4.23% | -4.37 | 86.79 | -81.67 | 199 | 205 |
| 2008/11/14 | 202 | 204 | 187 | 189 | 1,819 | -3.57% | -8.34 | 89.29 | -85.00 | 203 | 205 |
| 2008/11/13 | 196 | 200 | 195 | 196 | 1,116 | -3.92% | -5.40 | 86.02 | -61.67 | 207 | 206 |
| 2008/11/12 | 200 | 209 | 200 | 204 | 1,314 | -3.32% | -2.28 | 81.45 | -53.33 | 209 | 207 |
| 2008/11/11 | 215 | 219 | 208 | 211 | 1,614 | -2.76% | 0.16 | 78.92 | 6.67 | 217 | 208 |
| 2008/11/10 | 222 | 224 | 213 | 217 | 1,431 | 4.83% | 2.01 | 78.93 | 35.00 | 220 | 207 |
| 2008/11/07 | 197 | 215 | 195 | 207 | 2,181 | -1.43% | -3.53 | 75.13 | 56.67 | 219 | 207 |
| 2008/11/06 | 221 | 228 | 210 | 210 | 1,962 | -12.86% | -2.99 | 86.86 | 80.00 | 221 | 206 |
| 2008/11/05 | 243 | 244 | 232 | 241 | 2,254 | 5.70% | 10.06 | 86.82 | 80.00 | 217 | 207 |
| 2008/11/04 | 224 | 229 | 218 | 228 | 1,795 | 8.57% | 3.47 | 74.69 | 55.00 | 206 | 206 |
| 2008/10/31 | 218 | 222 | 207 | 210 | 2,271 | -3.23% | -5.47 | 75.23 | -5.00 | 194 | 208 |
| 2008/10/30 | 200 | 217 | 196 | 217 | 2,812 | 13.02% | -3.49 | 77.33 | -35.00 | 188 | 210 |
| 2008/10/29 | 189 | 197 | 182 | 192 | 2,882 | 4.35% | -15.39 | 75.27 | -78.33 | 185 | 213 |
| 2008/10/28 | 159 | 186 | 157 | 184 | 2,869 | 9.52% | -19.99 | 67.05 | -63.33 | 188 | 216 |
| 2008/10/27 | 175 | 185 | 164 | 168 | 2,007 | -7.69% | -27.77 | 67.18 | -61.67 | 198 | 221 |
| 2008/10/24 | 196 | 197 | 181 | 182 | 1,983 | -9.45% | -22.81 | 80.16 | -53.33 | 207 | 226 |
| 2008/10/23 | 202 | 202 | 191 | 201 | 1,899 | -2.90% | -15.72 | 77.64 | 1.67 | 212 | 231 |
| 2008/10/22 | 225 | 226 | 207 | 207 | 1,668 | -11.16% | -14.18 | 75.80 | 31.67 | 211 | 235 |
| 2008/10/21 | 230 | 233 | 225 | 233 | 1,891 | 8.37% | -4.24 | 86.17 | 48.33 | 213 | 238 |
| 2008/10/20 | 217 | 217 | 206 | 215 | 1,935 | 3.86% | -12.26 | 73.40 | 3.33 | 212 | 240 |
| 2008/10/17 | 200 | 209 | 199 | 207 | 1,732 | 5.61% | -16.18 | 77.94 | -31.67 | 208 | 242 |
| 2008/10/16 | 205 | 208 | 195 | 196 | 2,180 | -9.26% | -21.42 | 67.61 | -58.33 | 208 | 244 |
| 2008/10/15 | 223 | 223 | 204 | 216 | 2,578 | -5.26% | -14.13 | 79.06 | -58.33 | 209 | 247 |
| 2008/10/14 | 227 | 228 | 221 | 228 | 2,652 | 15.74% | -9.88 | 79.95 | -81.67 | 209 | 249 |
| 2008/10/10 | 193 | 207 | 191 | 197 | 2,887 | -2.96% | -22.46 | 67.06 | -93.33 | 210 | 251 |
| 2008/10/09 | 194 | 214 | 190 | 203 | 2,282 | 0.50% | -20.83 | 66.58 | -93.33 | 222 | 255 |
| 2008/10/08 | 200 | 208 | 200 | 202 | 2,864 | -6.05% | -22.07 | 53.53 | -95.00 | 234 | 258 |
| 2008/10/07 | 207 | 225 | 206 | 215 | 2,714 | -9.28% | -18.10 | 54.17 | -93.33 | 247 | 262 |
| 2008/10/06 | 251 | 252 | 234 | 237 | 2,280 | -6.32% | -10.57 | 65.38 | -93.33 | 255 | 263 |
| 2008/10/03 | 261 | 263 | 252 | 253 | 1,609 | -4.53% | -5.11 | 72.03 | -76.67 | 262 | 264 |
| 2008/10/02 | 275 | 277 | 262 | 265 | 1,991 | 0.00% | -1.01 | 73.66 | -53.33 | 267 | 264 |
| 2008/10/01 | 263 | 270 | 259 | 265 | 1,870 | 3.52% | -1.30 | 70.70 | 3.33 | 269 | 264 |
| 2008/09/30 | 251 | 265 | 251 | 256 | 1,978 | -6.91% | -4.86 | 67.87 | 48.33 | 272 | 265 |
| 2008/09/29 | 279 | 280 | 270 | 275 | 1,840 | -0.72% | 1.81 | 69.54 | 78.33 | 275 | 266 |
| 2008/09/26 | 278 | 281 | 271 | 277 | 1,967 | 0.73% | 2.43 | 74.38 | 63.33 | 274 | 266 |
| 2008/09/25 | 277 | 279 | 269 | 275 | 1,406 | -1.79% | 1.62 | 72.24 | 51.67 | 269 | 267 |
| 2008/09/24 | 264 | 281 | 261 | 280 | 2,173 | 3.32% | 3.28 | 71.65 | 6.67 | 265 | 267 |
| 2008/09/22 | 276 | 279 | 266 | 271 | 2,089 | 0.00% | -0.07 | 69.06 | -21.67 | 259 | 267 |
| 2008/09/19 | 264 | 273 | 263 | 271 | 2,911 | 7.54% | -0.14 | 72.78 | -56.67 | 259 | 268 |
| 2008/09/18 | 242 | 255 | 236 | 252 | 2,536 | 0.40% | -7.34 | 59.22 | -38.33 | 257 | 268 |
| 2008/09/17 | 257 | 260 | 250 | 251 | 2,953 | -0.79% | -8.15 | 53.58 | -20.00 | 263 | 270 |
| 2008/09/16 | 244 | 257 | 243 | 253 | 2,651 | -6.64% | -7.94 | 54.82 | 21.67 | 265 | 271 |
| 2008/09/12 | 264 | 272 | 263 | 271 | 1,845 | 3.44% | -1.85 | 63.31 | 61.67 | 269 | 273 |
| 2008/09/11 | 263 | 268 | 260 | 262 | 2,640 | -5.76% | -5.43 | 53.09 | 23.33 | 265 | 274 |
| 2008/09/10 | 261 | 279 | 259 | 278 | 3,415 | 4.91% | -0.32 | 55.00 | -13.33 | 263 | 274 |
| 2008/09/09 | 272 | 272 | 262 | 265 | 2,421 | -2.21% | -5.27 | 52.13 | -58.33 | 259 | 275 |
| 2008/09/08 | 276 | 281 | 270 | 271 | 2,288 | 7.97% | -3.43 | 67.78 | -76.67 | 258 | 276 |
| 2008/09/05 | 250 | 253 | 246 | 251 | 2,212 | -1.18% | -10.91 | 55.43 | -88.33 | 258 | 277 |
| 2008/09/04 | 259 | 259 | 253 | 254 | 2,288 | -0.78% | -10.62 | 54.37 | -81.67 | 266 | 279 |
| 2008/09/03 | 256 | 260 | 252 | 256 | 3,140 | -0.78% | -10.62 | 64.22 | -68.33 | 271 | 281 |
| 2008/09/02 | 274 | 274 | 255 | 258 | 4,276 | -6.18% | -10.48 | 77.92 | -55.00 | 276 | 283 |
| 2008/09/01 | 281 | 282 | 274 | 275 | 2,400 | -4.51% | -5.25 | 86.61 | -38.33 | 280 | 285 |
| 2008/08/29 | 285 | 290 | 284 | 288 | 2,578 | 2.86% | -1.29 | 88.79 | -13.33 | 282 | 286 |
| 2008/08/28 | 283 | 283 | 277 | 280 | 761 | 0.36% | -4.50 | 69.77 | -73.33 | 281 | 287 |
| 2008/08/27 | 283 | 283 | 277 | 279 | 857 | -0.71% | -5.34 | 73.95 | -51.67 | 281 | 288 |
| 2008/08/26 | 281 | 282 | 278 | 281 | 976 | -1.75% | -5.07 | 87.94 | 8.33 | 282 | 290 |
| 2008/08/25 | 288 | 289 | 285 | 286 | 933 | 2.14% | -3.57 | 98.95 | -3.33 | 282 | 291 |
| 2008/08/22 | 283 | 284 | 278 | 280 | 1,179 | -1.06% | -5.72 | 89.07 | -35.00 | 283 | 292 |
| 2008/08/21 | 288 | 289 | 278 | 283 | 1,496 | 0.00% | -4.89 | 104.20 | -45.00 | 283 | 294 |
| 2008/08/20 | 281 | 287 | 278 | 283 | 1,300 | 0.35% | -5.02 | 104.16 | -51.67 | 282 | 296 |
| 2008/08/19 | 280 | 284 | 277 | 282 | 1,663 | -2.08% | 90.91 | -65.00 | 282 | 298 | |
| 2008/08/18 | 281 | 293 | 281 | 288 | 1,360 | 2.13% | -70.00 | 283 | 300 | ||
| 2008/08/15 | 273 | 283 | 273 | 282 | 1,453 | 2.17% | -95.00 | 284 | 300 | ||
| 2008/08/14 | 281 | 285 | 276 | 276 | 2,045 | -3.50% | -78.33 | 285 | 301 | ||
| 2008/08/13 | 287 | 289 | 280 | 286 | 3,040 | 0.00% | -73.33 | 289 | 302 | ||
| 2008/08/12 | 294 | 295 | 286 | 286 | 2,187 | -1.72% | -73.33 | 293 | 302 | ||
| 2008/08/11 | 289 | 295 | 288 | 291 | 1,141 | 1.39% | -71.67 | 296 | 303 | ||
| 2008/08/08 | 290 | 290 | 285 | 287 | 2,407 | -2.71% | -66.67 | 296 | |||
| 2008/08/07 | 310 | 310 | 293 | 295 | 1,494 | -4.84% | -58.33 | 298 | |||
| 2008/08/06 | 305 | 310 | 300 | 310 | 2,502 | 3.33% | -63.33 | 302 | |||
| 2008/08/05 | 289 | 305 | 288 | 300 | 3,338 | 4.17% | -83.33 | 303 | |||
| 2008/08/04 | 296 | 297 | 287 | 288 | 2,422 | -4.00% | -83.33 | 303 | |||
| 2008/08/01 | 310 | 311 | 297 | 300 | 2,833 | -4.76% | -61.67 | 308 | |||
| 2008/07/31 | 317 | 319 | 310 | 315 | 1,727 | 0.96% | -1.67 | 311 | |||
| 2008/07/30 | 305 | 312 | 305 | 312 | 1,684 | 3.31% | 21.67 | 313 | |||
| 2008/07/29 | 301 | 305 | 299 | 302 | 1,568 | -2.89% | 51.67 | 314 | |||
| 2008/07/28 | 311 | 317 | 306 | 311 | 1,802 | -1.27% | 75.00 | 316 | |||
| 2008/07/25 | 320 | 325 | 313 | 315 | 2,767 | -3.08% | 75.00 | 313 | |||
| 2008/07/24 | 326 | 327 | 320 | 325 | 1,866 | 1.56% | 55.00 | 310 | |||
| 2008/07/23 | 325 | 327 | 318 | 320 | 2,951 | 2.56% | 303 | ||||
| 2008/07/22 | 300 | 312 | 299 | 312 | 1,854 | 5.41% | 298 | ||||
| 2008/07/18 | 307 | 307 | 296 | 296 | 1,685 | -0.34% | 296 | ||||
| 2008/07/17 | 304 | 304 | 296 | 297 | 2,753 | 1.02% | |||||
| 2008/07/16 | 292 | 296 | 290 | 294 | 1,967 | 0.00% | |||||
| 2008/07/15 | 301 | 301 | 293 | 294 | 2,268 | -2.97% | |||||
| 2008/07/14 | 300 | 314 | 300 | 303 | 3,014 | -0.33% | |||||
| 2008/07/11 | 312 | 312 | 300 | 304 | 4,072 | 0.00% |