| 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 | 114 | 115 | 108 | 115 | 183 | 0.88% | 0.34 | 97.04 | -36.67 | 116 | 113 |
| 2008/11/19 | 114 | 115 | 112 | 114 | 198 | -0.87% | -0.84 | 117.19 | 11.67 | 116 | 113 |
| 2008/11/18 | 114 | 117 | 113 | 115 | 209 | -2.54% | 0.27 | 138.42 | 0.00 | 116 | 114 |
| 2008/11/17 | 120 | 121 | 115 | 118 | 634 | -1.67% | 2.88 | 129.27 | -18.33 | 116 | 114 |
| 2008/11/14 | 119 | 121 | 115 | 120 | 326 | 3.45% | 5.09 | 167.75 | -41.67 | 116 | 113 |
| 2008/11/13 | 112 | 117 | 112 | 116 | 159 | 2.65% | 1.51 | 146.16 | -73.33 | 114 | 113 |
| 2008/11/12 | 113 | 116 | 111 | 113 | 129 | -1.74% | -1.64 | 130.52 | -80.00 | 114 | 114 |
| 2008/11/11 | 119 | 119 | 115 | 115 | 115 | -2.54% | -0.70 | 129.03 | -35.00 | 117 | 114 |
| 2008/11/10 | 115 | 122 | 115 | 118 | 181 | 7.27% | 1.29 | 136.19 | 8.33 | 118 | 114 |
| 2008/11/07 | 113 | 115 | 105 | 110 | 347 | -6.78% | -6.32 | 125.82 | 41.67 | 119 | 114 |
| 2008/11/06 | 121 | 122 | 118 | 118 | 150 | -7.81% | -0.71 | 127.71 | 75.00 | 121 | 113 |
| 2008/11/05 | 125 | 128 | 120 | 128 | 320 | 6.67% | 6.80 | 145.67 | 75.00 | 119 | 114 |
| 2008/11/04 | 120 | 122 | 112 | 120 | 221 | 0.00% | -0.51 | 128.02 | 51.67 | 115 | 114 |
| 2008/10/31 | 119 | 121 | 114 | 120 | 345 | 0.00% | -1.42 | 120.22 | -3.33 | 109 | 115 |
| 2008/10/30 | 106 | 120 | 106 | 120 | 323 | 8.11% | -2.53 | 112.02 | -33.33 | 104 | 115 |
| 2008/10/29 | 114 | 114 | 103 | 111 | 407 | 5.71% | -10.87 | 97.72 | -78.33 | 103 | 116 |
| 2008/10/28 | 90 | 105 | 83 | 105 | 434 | 16.67% | -16.95 | 83.05 | -78.33 | 103 | 118 |
| 2008/10/27 | 97 | 100 | 90 | 90 | 479 | -7.22% | -30.02 | 68.31 | -83.33 | 106 | 120 |
| 2008/10/24 | 108 | 110 | 95 | 97 | 573 | -14.16% | -26.00 | 83.72 | -81.67 | 111 | 123 |
| 2008/10/23 | 108 | 113 | 105 | 113 | 588 | 1.80% | -15.23 | 88.81 | -21.67 | 115 | 126 |
| 2008/10/22 | 118 | 120 | 110 | 111 | 443 | -9.02% | -17.78 | 66.46 | -16.67 | 115 | 128 |
| 2008/10/21 | 122 | 124 | 115 | 122 | 345 | 6.09% | -10.50 | 80.77 | 31.67 | 118 | 130 |
| 2008/10/20 | 111 | 115 | 111 | 115 | 319 | 0.00% | -16.27 | 69.40 | 1.67 | 119 | 132 |
| 2008/10/17 | 119 | 120 | 114 | 115 | 199 | 0.88% | -17.04 | 79.74 | -21.67 | 117 | 134 |
| 2008/10/16 | 119 | 122 | 112 | 114 | 307 | -10.24% | -18.32 | 87.19 | -40.00 | 117 | 136 |
| 2008/10/15 | 125 | 130 | 121 | 127 | 994 | 2.42% | -9.43 | 106.93 | -51.67 | 115 | 138 |
| 2008/10/14 | 142 | 142 | 124 | 124 | 581 | 15.89% | -11.96 | 80.74 | -76.67 | 114 | 140 |
| 2008/10/10 | 114 | 114 | 105 | 107 | 480 | -6.96% | -24.26 | 84.71 | -93.33 | 116 | 141 |
| 2008/10/09 | 108 | 127 | 108 | 115 | 514 | 9.52% | -19.65 | 88.13 | -95.00 | 122 | 143 |
| 2008/10/08 | 117 | 124 | 105 | 105 | 289 | -13.93% | -27.55 | 74.61 | -96.67 | 125 | 145 |
| 2008/10/07 | 124 | 130 | 110 | 122 | 328 | -7.58% | -17.09 | 75.47 | -96.67 | 133 | 146 |
| 2008/10/06 | 135 | 136 | 130 | 132 | 176 | -3.65% | -11.23 | 85.85 | -96.67 | 138 | 147 |
| 2008/10/03 | 133 | 139 | 133 | 137 | 139 | 3.01% | -8.64 | 85.62 | -96.67 | 140 | 147 |
| 2008/10/02 | 144 | 147 | 130 | 133 | 187 | -6.34% | -11.94 | 83.55 | -98.33 | 142 | 147 |
| 2008/10/01 | 148 | 148 | 140 | 142 | 285 | -3.40% | -6.77 | 82.72 | -98.33 | 146 | 148 |
| 2008/09/30 | 130 | 147 | 126 | 147 | 525 | 2.08% | -3.99 | 90.56 | -81.67 | 148 | 149 |
| 2008/09/29 | 150 | 150 | 141 | 144 | 300 | -2.70% | -6.47 | 77.83 | -60.00 | 150 | 150 |
| 2008/09/26 | 151 | 151 | 144 | 148 | 297 | -0.67% | -4.42 | 88.05 | -48.33 | 154 | 151 |
| 2008/09/25 | 150 | 154 | 148 | 149 | 346 | -4.49% | -4.30 | 82.41 | 11.67 | 156 | 152 |
| 2008/09/24 | 157 | 158 | 153 | 156 | 350 | -0.64% | -0.37 | 83.03 | 56.67 | 157 | 153 |
| 2008/09/22 | 163 | 164 | 154 | 157 | 393 | -1.88% | -0.32 | 81.17 | 73.33 | 157 | 153 |
| 2008/09/19 | 164 | 169 | 157 | 160 | 528 | -1.23% | 1.34 | 103.84 | 86.67 | 157 | 154 |
| 2008/09/18 | 145 | 170 | 144 | 162 | 511 | 5.19% | 2.16 | 98.68 | 88.33 | 154 | 154 |
| 2008/09/17 | 153 | 155 | 150 | 154 | 261 | -0.65% | -3.38 | 86.49 | 83.33 | 152 | 154 |
| 2008/09/16 | 155 | 157 | 147 | 155 | 840 | -1.27% | -3.54 | 86.85 | 85.00 | 150 | 155 |
| 2008/09/12 | 148 | 157 | 146 | 157 | 496 | 8.28% | -2.99 | 105.43 | 40.00 | 147 | 156 |
| 2008/09/11 | 145 | 148 | 142 | 145 | 408 | -2.68% | -11.13 | 89.25 | -20.00 | 142 | 157 |
| 2008/09/10 | 142 | 152 | 141 | 149 | 646 | 0.68% | -9.91 | 88.24 | -50.00 | 142 | 158 |
| 2008/09/09 | 145 | 148 | 135 | 148 | 629 | 5.71% | -11.58 | 82.88 | -73.33 | 139 | 160 |
| 2008/09/08 | 140 | 145 | 136 | 140 | 812 | 6.87% | -17.25 | 74.37 | -90.00 | 140 | 161 |
| 2008/09/05 | 131 | 134 | 130 | 131 | 543 | -8.39% | -23.68 | 56.75 | -96.67 | 145 | 164 |
| 2008/09/04 | 136 | 148 | 130 | 143 | 820 | 5.93% | -18.12 | 54.51 | -96.67 | 151 | 166 |
| 2008/09/03 | 157 | 157 | 125 | 135 | 247 | -12.90% | -23.70 | 47.22 | -88.33 | 155 | 169 |
| 2008/09/02 | 162 | 163 | 154 | 155 | 358 | -4.32% | -13.63 | 52.53 | -88.33 | 161 | 172 |
| 2008/09/01 | 163 | 165 | 161 | 162 | 219 | -0.61% | -10.72 | 53.56 | -86.67 | 163 | 175 |
| 2008/08/29 | 164 | 166 | 163 | 163 | 348 | 0.62% | -11.15 | 54.03 | -86.67 | 164 | 176 |
| 2008/08/28 | 163 | 164 | 161 | 162 | 191 | -1.82% | -12.56 | 54.69 | -88.33 | 164 | 178 |
| 2008/08/27 | 165 | 168 | 163 | 165 | 240 | 0.00% | -11.71 | 59.12 | -88.33 | 165 | 181 |
| 2008/08/26 | 166 | 167 | 162 | 165 | 246 | -0.60% | -12.32 | 63.26 | -75.00 | 166 | 182 |
| 2008/08/25 | 167 | 170 | 165 | 166 | 207 | 1.84% | -12.33 | 70.49 | -75.00 | 167 | 184 |
| 2008/08/22 | 172 | 172 | 161 | 163 | 249 | -3.55% | -14.45 | 64.51 | -76.67 | 168 | 186 |
| 2008/08/21 | 167 | 172 | 165 | 169 | 338 | 1.20% | -11.96 | 64.59 | -76.67 | 171 | 189 |
| 2008/08/20 | 164 | 167 | 162 | 167 | 680 | -1.76% | -13.63 | 57.80 | -85.00 | 171 | 191 |
| 2008/08/19 | 174 | 174 | 169 | 170 | 301 | -1.16% | 80.58 | -85.00 | 173 | 193 | |
| 2008/08/18 | 172 | 180 | 172 | 172 | 486 | -4.44% | -90.00 | 176 | 194 | ||
| 2008/08/15 | 170 | 180 | 168 | 180 | 968 | 7.78% | -91.67 | 179 | 195 | ||
| 2008/08/14 | 175 | 175 | 160 | 167 | 825 | -6.18% | -91.67 | 180 | 196 | ||
| 2008/08/13 | 182 | 182 | 177 | 178 | 251 | -2.73% | -91.67 | 185 | 198 | ||
| 2008/08/12 | 187 | 187 | 182 | 183 | 235 | -2.66% | -91.67 | 190 | 199 | ||
| 2008/08/11 | 187 | 188 | 181 | 188 | 266 | 1.62% | -78.33 | 193 | 200 | ||
| 2008/08/08 | 191 | 191 | 185 | 185 | 416 | -3.14% | -60.00 | 195 | |||
| 2008/08/07 | 203 | 203 | 190 | 191 | 474 | -5.91% | -55.00 | 198 | |||
| 2008/08/06 | 205 | 205 | 196 | 203 | 333 | 1.00% | -55.00 | 202 | |||
| 2008/08/05 | 195 | 201 | 195 | 201 | 132 | 3.08% | -76.67 | 202 | |||
| 2008/08/04 | 204 | 204 | 194 | 195 | 383 | -4.41% | -58.33 | 202 | |||
| 2008/08/01 | 202 | 213 | 198 | 204 | 799 | -2.39% | 1.67 | 204 | |||
| 2008/07/31 | 207 | 210 | 205 | 209 | 348 | 3.47% | 40.00 | 206 | |||
| 2008/07/30 | 201 | 205 | 199 | 202 | 214 | 0.50% | 53.33 | 206 | |||
| 2008/07/29 | 203 | 204 | 198 | 201 | 238 | -2.90% | 66.67 | 207 | |||
| 2008/07/28 | 214 | 214 | 205 | 207 | 166 | -3.27% | 58.33 | 206 | |||
| 2008/07/25 | 210 | 214 | 209 | 214 | 388 | 1.90% | 30.00 | 204 | |||
| 2008/07/24 | 209 | 210 | 205 | 210 | 156 | 2.94% | 5.00 | 201 | |||
| 2008/07/23 | 200 | 208 | 200 | 204 | 287 | 2.51% | 199 | ||||
| 2008/07/22 | 196 | 199 | 195 | 199 | 242 | 2.05% | 199 | ||||
| 2008/07/18 | 198 | 200 | 194 | 195 | 189 | -1.02% | 200 | ||||
| 2008/07/17 | 201 | 202 | 194 | 197 | 242 | -1.50% | |||||
| 2008/07/16 | 200 | 204 | 199 | 200 | 83 | -2.44% | |||||
| 2008/07/15 | 205 | 205 | 197 | 205 | 766 | 0.49% | |||||
| 2008/07/14 | 199 | 207 | 199 | 204 | 179 | 2.51% | |||||
| 2008/07/11 | 199 | 204 | 198 | 199 | 154 | 0.00% |