| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2010/03/12 | 649 | 656 | 645 | 649 | 24,425 | 0.78% | 6.87 | 200.44 | 73.33 | 645 | 622 |
| 2010/03/11 | 644 | 652 | 640 | 644 | 9,970 | -0.16% | 6.43 | 176.25 | 66.67 | 640 | 619 |
| 2010/03/10 | 657 | 659 | 644 | 645 | 17,729 | -1.38% | 7.09 | 193.34 | 65.00 | 635 | 614 |
| 2010/03/09 | 634 | 662 | 632 | 654 | 55,806 | 2.67% | 9.22 | 218.49 | 66.67 | 631 | 610 |
| 2010/03/08 | 633 | 641 | 631 | 637 | 22,593 | 2.25% | 6.89 | 174.53 | 6.67 | 627 | 604 |
| 2010/03/05 | 621 | 627 | 618 | 623 | 9,644 | 0.81% | 4.77 | 155.31 | -40.00 | 624 | 599 |
| 2010/03/04 | 623 | 630 | 615 | 618 | 12,794 | -1.44% | 4.16 | 156.11 | -33.33 | 624 | 596 |
| 2010/03/03 | 635 | 641 | 622 | 627 | 17,908 | -0.63% | 5.80 | 157.18 | 18.33 | 624 | 595 |
| 2010/03/02 | 621 | 639 | 621 | 631 | 26,439 | 1.28% | 6.51 | 160.42 | 38.33 | 626 | 592 |
| 2010/03/01 | 623 | 628 | 615 | 623 | 15,489 | 0.16% | 5.25 | 153.25 | 51.67 | 629 | 588 |
| 2010/02/26 | 622 | 633 | 606 | 622 | 33,894 | 0.81% | 4.99 | 140.07 | 71.67 | 630 | 586 |
| 2010/02/25 | 642 | 644 | 615 | 617 | 25,696 | -3.59% | 4.09 | 130.90 | 80.00 | 625 | 585 |
| 2010/02/24 | 640 | 649 | 633 | 640 | 33,709 | -0.93% | 7.81 | 139.57 | 65.00 | 618 | 584 |
| 2010/02/23 | 619 | 649 | 617 | 646 | 54,727 | 3.36% | 8.70 | 154.00 | 66.67 | 608 | 582 |
| 2010/02/22 | 614 | 625 | 607 | 625 | 53,414 | 4.52% | 5.01 | 121.47 | 65.00 | 596 | 581 |
| 2010/02/19 | 588 | 619 | 587 | 598 | 57,093 | 2.40% | 0.26 | 104.13 | 65.00 | 588 | 580 |
| 2010/02/18 | 585 | 589 | 579 | 584 | 10,656 | -1.18% | -2.46 | 77.51 | 66.67 | 588 | 582 |
| 2010/02/17 | 588 | 594 | 584 | 591 | 15,431 | 1.55% | -1.90 | 77.05 | 63.33 | 581 | 585 |
| 2010/02/16 | 590 | 591 | 574 | 582 | 15,578 | -1.19% | -3.91 | 74.00 | 18.33 | 572 | 587 |
| 2010/02/15 | 605 | 610 | 585 | 589 | 29,652 | -1.51% | -3.27 | 89.77 | 3.33 | 564 | 591 |
| 2010/02/12 | 565 | 601 | 556 | 598 | 43,373 | 9.72% | -2.29 | 98.07 | -20.00 | 556 | 595 |
| 2010/02/10 | 560 | 567 | 544 | 545 | 12,670 | -0.91% | -11.42 | 70.11 | -75.00 | 549 | 598 |
| 2010/02/09 | 542 | 557 | 527 | 550 | 13,899 | 1.66% | -11.40 | 70.97 | -78.33 | 558 | 603 |
| 2010/02/08 | 545 | 558 | 540 | 541 | 10,504 | -1.28% | -13.55 | 70.69 | -73.33 | 562 | 610 |
| 2010/02/05 | 533 | 553 | 533 | 548 | 15,782 | -2.49% | -13.20 | 70.75 | -70.00 | 565 | 617 |
| 2010/02/04 | 591 | 591 | 558 | 562 | 15,329 | -5.07% | -11.78 | 72.59 | -70.00 | 572 | 623 |
| 2010/02/03 | 585 | 600 | 580 | 592 | 19,693 | 3.68% | -7.85 | 73.85 | -73.33 | 580 | 628 |
| 2010/02/02 | 565 | 574 | 560 | 571 | 16,098 | 2.88% | -11.67 | 75.66 | -91.67 | 579 | 632 |
| 2010/02/01 | 577 | 577 | 547 | 555 | 18,475 | -4.31% | -14.82 | 60.19 | -91.67 | 585 | 638 |
| 2010/01/29 | 591 | 593 | 579 | 580 | 12,521 | -3.81% | -11.60 | 82.10 | -91.67 | 598 | 645 |
| 2010/01/28 | 596 | 605 | 589 | 603 | 11,490 | 2.38% | -8.58 | 94.43 | -91.67 | 606 | 650 |
| 2010/01/27 | 602 | 603 | 586 | 589 | 11,217 | -1.83% | -11.06 | 80.39 | -96.67 | 613 | 655 |
| 2010/01/26 | 620 | 622 | 594 | 600 | 13,270 | -3.38% | -9.87 | 80.27 | -95.00 | 621 | 660 |
| 2010/01/25 | 610 | 626 | 608 | 621 | 10,308 | 0.49% | -7.17 | 80.26 | -91.67 | 629 | 665 |
| 2010/01/22 | 620 | 624 | 616 | 618 | 10,128 | -2.98% | -7.98 | 66.40 | -93.33 | 636 | 669 |
| 2010/01/21 | 620 | 638 | 615 | 637 | 12,326 | 1.27% | -5.46 | 80.23 | -91.67 | 646 | 672 |
| 2010/01/20 | 645 | 647 | 628 | 629 | 11,077 | -1.87% | -6.70 | 86.68 | -80.00 | 650 | 674 |
| 2010/01/19 | 663 | 668 | 639 | 641 | 13,042 | -2.44% | -5.14 | 80.61 | -71.67 | 656 | 676 |
| 2010/01/18 | 659 | 663 | 653 | 657 | 8,476 | -1.65% | -3.10 | 79.28 | -71.67 | 664 | 678 |
| 2010/01/15 | 660 | 680 | 660 | 668 | 17,265 | 1.52% | -1.68 | 93.96 | -71.67 | 668 | 679 |
| 2010/01/14 | 658 | 665 | 647 | 658 | 14,516 | 0.00% | -3.24 | 105.43 | -80.00 | 667 | 680 |
| 2010/01/13 | 675 | 675 | 657 | 658 | 11,958 | -3.24% | -3.12 | 126.41 | -76.67 | 669 | 681 |
| 2010/01/12 | 674 | 682 | 673 | 680 | 8,817 | 0.59% | 0.15 | 117.77 | -76.67 | 674 | 680 |
| 2010/01/08 | 667 | 682 | 665 | 676 | 20,230 | 1.50% | -0.03 | 134.38 | -86.67 | 676 | 680 |
| 2010/01/07 | 664 | 673 | 661 | 666 | 12,609 | -0.45% | -0.97 | 134.80 | -86.67 | 677 | 681 |
| 2010/01/06 | 680 | 683 | 668 | 669 | 11,627 | -2.05% | -0.18 | 126.24 | -86.67 | 681 | 682 |
| 2010/01/05 | 694 | 697 | 680 | 683 | 10,312 | -0.73% | 2.22 | 113.39 | -26.67 | 686 | 683 |
| 2010/01/04 | 682 | 691 | 676 | 688 | 13,363 | 1.03% | 3.41 | 139.05 | 16.67 | 690 | 681 |
| 2009/12/30 | 686 | 688 | 670 | 681 | 10,332 | -0.58% | 2.54 | 121.31 | 45.00 | 692 | 679 |
| 2009/12/29 | 695 | 701 | 681 | 685 | 10,879 | -1.58% | 3.23 | 114.85 | 60.00 | 696 | 675 |
| 2009/12/28 | 706 | 708 | 696 | 696 | 12,117 | -1.00% | 5.09 | 130.32 | 60.00 | 694 | 670 |
| 2009/12/25 | 692 | 703 | 692 | 703 | 23,039 | 1.15% | 6.40 | 121.24 | 41.67 | 689 | 666 |
| 2009/12/24 | 712 | 713 | 693 | 695 | 20,877 | -1.28% | 5.31 | 104.00 | 20.00 | 683 | 661 |
| 2009/12/22 | 678 | 705 | 677 | 704 | 29,998 | 4.45% | 6.44 | 104.32 | 21.67 | 679 | 657 |
| 2009/12/21 | 666 | 676 | 663 | 674 | 11,336 | 0.60% | 1.67 | 92.46 | 8.33 | 676 | 655 |
| 2009/12/18 | 663 | 674 | 657 | 670 | 16,301 | -0.30% | 0.65 | 86.59 | -21.67 | 679 | 654 |
| 2009/12/17 | 678 | 686 | 671 | 672 | 11,512 | -1.03% | 0.48 | 87.67 | -30.00 | 680 | 653 |
| 2009/12/16 | 693 | 696 | 676 | 679 | 13,302 | -1.02% | 1.00 | 87.61 | -21.67 | 675 | 653 |
| 2009/12/15 | 684 | 699 | 679 | 686 | 24,496 | -0.44% | 1.49 | 89.22 | 18.33 | 673 | 653 |
| 2009/12/14 | 674 | 690 | 669 | 689 | 21,781 | 2.07% | 1.52 | 100.95 | 26.67 | 676 | 655 |
| 2009/12/11 | 654 | 677 | 645 | 675 | 25,616 | 4.49% | -1.02 | 91.72 | 41.67 | 677 | 658 |
| 2009/12/10 | 662 | 673 | 644 | 646 | 26,603 | -3.58% | -5.79 | 84.28 | 61.67 | 678 | 661 |
| 2009/12/09 | 684 | 686 | 670 | 670 | 16,761 | -4.29% | -3.08 | 88.31 | 86.67 | 676 | 667 |
| 2009/12/07 | 706 | 717 | 693 | 700 | 25,137 | 0.86% | 98.11 | 86.67 | 673 | 671 | |
| 2009/12/04 | 690 | 704 | 672 | 694 | 42,142 | 1.46% | 71.67 | 654 | 675 | ||
| 2009/12/03 | 676 | 691 | 668 | 684 | 43,607 | 7.55% | 25.00 | 632 | 678 | ||
| 2009/12/02 | 646 | 657 | 632 | 636 | 27,348 | -2.45% | -35.00 | 616 | 683 | ||
| 2009/12/01 | 610 | 654 | 610 | 652 | 46,218 | 7.24% | -63.33 | 612 | 689 | ||
| 2009/11/30 | 600 | 608 | 594 | 608 | 21,161 | 4.65% | -80.00 | 603 | 696 | ||
| 2009/11/27 | 580 | 590 | 576 | 581 | 27,868 | -4.13% | -85.00 | 613 | 705 | ||
| 2009/11/26 | 600 | 618 | 586 | 606 | 38,861 | -1.62% | -85.00 | 630 | |||
| 2009/11/25 | 593 | 622 | 579 | 616 | 54,321 | 1.32% | -85.00 | 640 | |||
| 2009/11/24 | 657 | 658 | 607 | 608 | 26,607 | -7.60% | -86.67 | 647 | |||
| 2009/11/20 | 659 | 679 | 648 | 658 | 26,294 | -1.20% | -86.67 | 662 | |||
| 2009/11/19 | 653 | 667 | 634 | 666 | 32,187 | 2.15% | -95.00 | 677 | |||
| 2009/11/18 | 648 | 668 | 625 | 652 | 33,738 | -0.31% | -100.00 | 693 | |||
| 2009/11/17 | 691 | 703 | 650 | 654 | 29,346 | -4.39% | -95.00 | 712 | |||
| 2009/11/16 | 720 | 721 | 679 | 684 | 19,824 | -6.68% | -91.67 | 731 | |||
| 2009/11/13 | 747 | 748 | 727 | 733 | 11,031 | -1.35% | -86.67 | 747 | |||
| 2009/11/12 | 750 | 756 | 739 | 743 | 10,638 | -0.40% | -86.67 | 755 | |||
| 2009/11/11 | 745 | 760 | 742 | 746 | 11,842 | -0.53% | -85.00 | 758 | |||
| 2009/11/10 | 771 | 775 | 742 | 750 | 11,776 | -1.70% | -85.00 | 763 | |||
| 2009/11/09 | 764 | 771 | 758 | 763 | 6,861 | -1.42% | 768 | ||||
| 2009/11/06 | 769 | 790 | 767 | 774 | 16,312 | 2.11% | 774 | ||||
| 2009/11/05 | 768 | 771 | 753 | 758 | 8,983 | -1.94% | 774 | ||||
| 2009/11/04 | 772 | 787 | 764 | 773 | 9,361 | 0.00% | |||||
| 2009/11/02 | 762 | 776 | 759 | 773 | 11,131 | -2.40% | |||||
| 2009/10/30 | 786 | 800 | 781 | 792 | 15,278 | 2.06% | |||||
| 2009/10/29 | 772 | 778 | 766 | 776 | 16,173 | -2.02% | |||||
| 2009/10/28 | 821 | 825 | 789 | 792 | 17,257 | 0.00% |
