| 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 | 579 | 579 | 579 | 579 | 855 | -14.73% | -18.41 | 84.76 | -86.67 | 686 | 691 |
| 2008/11/19 | 690 | 702 | 652 | 679 | 6,079 | -3.00% | -5.47 | 92.58 | -66.67 | 714 | 698 |
| 2008/11/18 | 748 | 748 | 700 | 700 | 4,528 | -8.85% | -2.67 | 103.52 | -45.00 | 732 | 705 |
| 2008/11/17 | 700 | 778 | 687 | 768 | 8,922 | 8.47% | 6.22 | 99.05 | -45.00 | 743 | 708 |
| 2008/11/14 | 744 | 749 | 695 | 708 | 5,993 | -0.98% | -2.19 | 98.33 | -48.33 | 748 | 708 |
| 2008/11/13 | 732 | 739 | 705 | 715 | 5,773 | -7.38% | -2.02 | 98.85 | 11.67 | 750 | 709 |
| 2008/11/12 | 729 | 780 | 726 | 772 | 5,712 | 2.39% | 4.96 | 99.39 | 56.67 | 759 | 715 |
| 2008/11/11 | 777 | 790 | 736 | 754 | 4,957 | -5.04% | 1.77 | 86.71 | 68.33 | 769 | 716 |
| 2008/11/10 | 783 | 803 | 775 | 794 | 5,041 | 10.43% | 6.32 | 99.05 | 81.67 | 762 | 714 |
| 2008/11/07 | 707 | 755 | 699 | 719 | 9,943 | -5.02% | -4.28 | 93.36 | 86.67 | 737 | 714 |
| 2008/11/06 | 789 | 791 | 745 | 757 | 6,687 | -7.91% | 0.03 | 110.12 | 91.67 | 735 | 717 |
| 2008/11/05 | 782 | 822 | 782 | 822 | 7,841 | 13.85% | 7.79 | 112.98 | 66.67 | 705 | 723 |
| 2008/11/04 | 716 | 736 | 695 | 722 | 5,520 | 8.41% | -5.80 | 97.67 | 6.67 | 649 | 725 |
| 2008/10/31 | 700 | 713 | 666 | 666 | 7,422 | -6.06% | -13.94 | 96.36 | -40.00 | 610 | 734 |
| 2008/10/30 | 655 | 709 | 620 | 709 | 9,370 | 16.42% | -9.48 | 113.66 | -61.67 | 595 | 746 |
| 2008/10/29 | 570 | 614 | 570 | 609 | 8,837 | 12.78% | -23.13 | 91.52 | -81.67 | 592 | 756 |
| 2008/10/28 | 506 | 545 | 488 | 540 | 8,834 | 2.66% | -32.87 | 89.63 | -81.67 | 615 | 769 |
| 2008/10/27 | 573 | 610 | 517 | 526 | 8,015 | -11.30% | -35.49 | 86.22 | -83.33 | 669 | 788 |
| 2008/10/24 | 660 | 667 | 593 | 593 | 8,741 | -14.43% | -28.43 | 90.71 | -73.33 | 718 | 807 |
| 2008/10/23 | 673 | 698 | 646 | 693 | 7,873 | -4.15% | -17.34 | 109.59 | -26.67 | 752 | 823 |
| 2008/10/22 | 787 | 787 | 723 | 723 | 6,727 | -10.74% | -14.76 | 114.29 | -6.67 | 759 | 834 |
| 2008/10/21 | 814 | 837 | 801 | 810 | 5,287 | 4.65% | -5.44 | 139.45 | 8.33 | 780 | 845 |
| 2008/10/20 | 773 | 786 | 744 | 774 | 4,332 | 1.44% | -10.38 | 121.55 | -45.00 | 779 | 851 |
| 2008/10/17 | 765 | 777 | 740 | 763 | 5,325 | 4.66% | -12.48 | 122.83 | -58.33 | 765 | 854 |
| 2008/10/16 | 726 | 754 | 726 | 729 | 4,912 | -11.74% | -17.27 | 105.61 | -66.67 | 772 | 859 |
| 2008/10/15 | 799 | 843 | 796 | 826 | 6,125 | 2.74% | -6.99 | 123.78 | -70.00 | 784 | 865 |
| 2008/10/14 | 804 | 804 | 785 | 804 | 3,295 | 14.20% | -10.00 | 103.60 | -83.33 | 791 | 871 |
| 2008/10/10 | 698 | 729 | 698 | 704 | 8,211 | -11.78% | -21.80 | 92.72 | -83.33 | 803 | 878 |
| 2008/10/09 | 770 | 843 | 745 | 798 | 8,310 | 1.01% | -12.35 | 109.44 | -76.67 | 845 | 892 |
| 2008/10/08 | 834 | 850 | 782 | 790 | 5,547 | -8.35% | -13.85 | 104.84 | -78.33 | 867 | 902 |
| 2008/10/07 | 847 | 880 | 827 | 862 | 5,312 | -0.23% | -6.80 | 108.99 | -76.67 | 890 | 913 |
| 2008/10/06 | 890 | 915 | 853 | 864 | 5,740 | -5.26% | -6.91 | 126.41 | -60.00 | 891 | 915 |
| 2008/10/03 | 897 | 930 | 893 | 912 | 6,204 | 0.55% | -2.10 | 133.90 | -60.00 | 900 | 920 |
| 2008/10/02 | 907 | 927 | 902 | 907 | 6,075 | 0.00% | -2.75 | 128.66 | -86.67 | 902 | 923 |
| 2008/10/01 | 880 | 912 | 880 | 907 | 3,820 | 4.61% | -2.95 | 122.40 | -30.00 | 903 | 926 |
| 2008/09/30 | 853 | 877 | 847 | 867 | 4,703 | -4.52% | -7.38 | 119.80 | 0.00 | 904 | 929 |
| 2008/09/29 | 923 | 943 | 904 | 908 | 3,921 | -1.52% | -3.31 | 125.67 | 45.00 | 919 | 936 |
| 2008/09/26 | 933 | 940 | 897 | 922 | 4,465 | 0.77% | -2.04 | 124.42 | 10.00 | 923 | 938 |
| 2008/09/25 | 898 | 919 | 878 | 915 | 5,433 | 0.66% | -2.93 | 123.21 | -13.33 | 903 | 939 |
| 2008/09/24 | 909 | 915 | 882 | 909 | 7,361 | -3.71% | -3.95 | 98.13 | -40.00 | 894 | 941 |
| 2008/09/22 | 995 | 1,009 | 942 | 944 | 7,325 | 2.05% | -0.61 | 123.21 | -58.33 | 882 | 943 |
| 2008/09/19 | 887 | 926 | 887 | 925 | 6,102 | 11.99% | -2.69 | 121.07 | -85.00 | 883 | 943 |
| 2008/09/18 | 807 | 831 | 796 | 826 | 4,047 | -4.73% | -13.12 | 124.31 | -70.00 | 886 | 944 |
| 2008/09/17 | 875 | 897 | 841 | 867 | 4,796 | 2.12% | -9.38 | 116.51 | -55.00 | 919 | 951 |
| 2008/09/16 | 862 | 869 | 849 | 849 | 5,104 | -10.54% | -11.64 | 115.02 | -36.67 | 943 | 956 |
| 2008/09/12 | 943 | 952 | 914 | 949 | 6,880 | 0.85% | -1.71 | 133.52 | -10.00 | 975 | 964 |
| 2008/09/11 | 965 | 979 | 939 | 941 | 4,179 | -5.14% | -2.65 | 106.29 | 15.00 | 967 | 966 |
| 2008/09/10 | 966 | 1,001 | 955 | 992 | 5,126 | 0.61% | 2.45 | 100.97 | 18.33 | 971 | 967 |
| 2008/09/09 | 991 | 999 | 959 | 986 | 5,074 | -2.18% | 1.84 | 79.06 | 25.00 | 969 | 964 |
| 2008/09/08 | 955 | 1,008 | 955 | 1,008 | 6,116 | 11.01% | 3.88 | 74.86 | 25.00 | 966 | 964 |
| 2008/09/05 | 933 | 934 | 900 | 908 | 6,206 | -5.71% | -6.61 | 63.76 | 11.67 | 958 | 962 |
| 2008/09/04 | 964 | 995 | 958 | 963 | 4,480 | -2.13% | -1.61 | 63.99 | 61.67 | 975 | 965 |
| 2008/09/03 | 982 | 1,001 | 979 | 984 | 3,204 | 1.55% | 0.11 | 75.69 | 75.00 | 972 | 966 |
| 2008/09/02 | 968 | 1,006 | 956 | 969 | 5,338 | 0.21% | -1.56 | 78.18 | 73.33 | 966 | 966 |
| 2008/09/01 | 978 | 984 | 965 | 967 | 3,087 | -2.81% | -2.06 | 68.01 | 41.67 | 960 | 967 |
| 2008/08/29 | 968 | 995 | 968 | 995 | 4,129 | 4.96% | 0.46 | 75.05 | -1.67 | 958 | 971 |
| 2008/08/28 | 957 | 958 | 936 | 948 | 2,553 | -0.52% | -4.58 | 64.24 | -61.67 | 948 | 974 |
| 2008/08/27 | 937 | 955 | 927 | 953 | 3,389 | 1.49% | -4.39 | 74.58 | -78.33 | 948 | 981 |
| 2008/08/26 | 935 | 945 | 921 | 939 | 3,309 | -1.98% | -6.00 | 77.06 | -86.67 | 950 | 987 |
| 2008/08/25 | 965 | 980 | 956 | 958 | 2,418 | 1.38% | -4.24 | 87.29 | -26.67 | 954 | 991 |
| 2008/08/22 | 946 | 958 | 934 | 945 | 2,179 | -0.11% | -5.58 | 93.09 | -33.33 | 965 | 995 |
| 2008/08/21 | 968 | 968 | 935 | 946 | 4,441 | -1.77% | -5.48 | 104.66 | -28.33 | 975 | 1,000 |
| 2008/08/20 | 956 | 977 | 955 | 963 | 3,839 | 0.42% | -3.87 | 101.57 | -15.00 | 979 | 1,007 |
| 2008/08/19 | 994 | 995 | 947 | 959 | 7,760 | -5.24% | 88.32 | 1.67 | 972 | 1,010 | |
| 2008/08/18 | 994 | 1,036 | 979 | 1,012 | 5,924 | 1.30% | 20.00 | 977 | 1,013 | ||
| 2008/08/15 | 973 | 1,004 | 969 | 999 | 6,201 | 3.63% | -26.67 | 969 | 1,011 | ||
| 2008/08/14 | 929 | 972 | 920 | 964 | 7,804 | 3.88% | -86.67 | 963 | 1,009 | ||
| 2008/08/13 | 962 | 966 | 923 | 928 | 7,560 | -5.50% | -88.33 | 966 | 1,008 | ||
| 2008/08/12 | 974 | 1,007 | 968 | 982 | 3,965 | 0.82% | -88.33 | 978 | 1,011 | ||
| 2008/08/11 | 990 | 998 | 968 | 974 | 3,535 | 0.41% | -96.67 | 979 | 1,012 | ||
| 2008/08/08 | 974 | 977 | 950 | 970 | 6,551 | -0.82% | -81.67 | 993 | |||
| 2008/08/07 | 995 | 995 | 973 | 978 | 7,200 | -0.81% | -66.67 | 1,010 | |||
| 2008/08/06 | 998 | 1,006 | 963 | 986 | 10,256 | -0.30% | -45.00 | 1,030 | |||
| 2008/08/05 | 1,040 | 1,054 | 986 | 989 | 9,040 | -5.18% | -36.67 | 1,047 | |||
| 2008/08/04 | 1,059 | 1,062 | 1,037 | 1,043 | 3,402 | -1.42% | 16.67 | 1,053 | |||
| 2008/08/01 | 1,066 | 1,067 | 1,043 | 1,058 | 5,927 | -1.67% | 56.67 | 1,054 | |||
| 2008/07/31 | 1,073 | 1,080 | 1,043 | 1,076 | 5,706 | 0.37% | 71.67 | 1,052 | |||
| 2008/07/30 | 1,039 | 1,074 | 1,035 | 1,072 | 5,033 | 5.20% | 71.67 | 1,052 | |||
| 2008/07/29 | 1,028 | 1,028 | 997 | 1,019 | 3,116 | -2.86% | 78.33 | 1,044 | |||
| 2008/07/28 | 1,050 | 1,059 | 1,048 | 1,049 | 3,065 | 0.29% | 90.00 | 1,042 | |||
| 2008/07/25 | 1,054 | 1,059 | 1,038 | 1,046 | 5,909 | -2.61% | 68.33 | 1,028 | |||
| 2008/07/24 | 1,053 | 1,074 | 1,043 | 1,074 | 6,287 | 3.77% | 46.67 | 1,013 | |||
| 2008/07/23 | 1,037 | 1,056 | 1,029 | 1,035 | 5,290 | 2.58% | 987 | ||||
| 2008/07/22 | 996 | 1,012 | 978 | 1,009 | 4,953 | 3.38% | 974 | ||||
| 2008/07/18 | 997 | 1,005 | 975 | 976 | 6,674 | 0.51% | 975 | ||||
| 2008/07/17 | 975 | 998 | 967 | 971 | 6,204 | 2.86% | |||||
| 2008/07/16 | 961 | 977 | 935 | 944 | 6,609 | -2.78% | |||||
| 2008/07/15 | 998 | 1,002 | 967 | 971 | 6,654 | -4.43% | |||||
| 2008/07/14 | 1,000 | 1,046 | 992 | 1,016 | 7,985 | 1.50% | |||||
| 2008/07/11 | 1,006 | 1,013 | 974 | 1,001 | 6,241 | 0.00% |