トップページへ戻る。

2005年	日経平均	前日比	出来高(万株)	日本10年国債	ドル/円	出来高(億ドル)	NYダウ	NASDAQ	米国30年国債
12/30	16111	-233	107293	1.470	117.47〜117.49	64.87	10717	2205	4.538
12/29	16344	149	190380	1.505	117.82〜117.84	66.47	10784	2218	4.53
12/28	16195	226	165480	1.520	117.15〜117.18	78.10	10796	2228	4.54
12/27	15969	-139	181874	1.490	117.14〜117.16	78.44	10777	2226	4.51
12/26	16108	167	187280	1.520	116.40〜116.45	33.29	-	-	-
12/23	-	-	-	-	-	-	10883	2249	4.55
12/22	15941	-17	249634	1.545	117.48〜117.51	71.23	10889	2246	4.61
12/21	15958	317	257604	1.545	117.09〜117.12	89.31	10805	2231	4.67
12/20	15641	250	217422	1.520	116.65〜116.68	99.72	10805	2222	4.66
12/19	15391	218	172685	1.535	116.42〜116.44	97.50	10836	2222	4.64
12/16	15173	-81	245802	1.530	116.01〜116.04	164.90	10875	2252	4.65
12/15	15254	-210	257444	1.505	116.45〜116.48	169.68	10881	2260	4.68
12/14	15464	-314	352429	1.535	118.72〜118.75	190.15	10883	2262	4.66
12/13	15778	40	367119	1.580	119.81〜119.83	101.00	10823	2265	4.74
12/12	15738	334	313028	1.595	120.85〜120.88	84.10	10767	2260	4.74
12/9	15404	221	370101	1.555	120.66〜120.68	81.93	10778	2256	4.74
12/8	15183	-301	249874	1.525	120.41〜120.44	98.83	10755	2246	4.67
12/7	15484	61	276712	1.535	120.96〜120.99	99.40	10810	2252	4.72
12/6	15423	-128	300359	1.560	121.04〜121.07	77.26	10856	2260	4.69
12/5	15551	130	371707	1.560	121.27〜121.30	93.31	10835	2257	4.76
12/2	15421	291	332492	1.505	120.65〜120.68	99.25	10877	2273	4.72
12/1	15130	258	264303	1.450	119.87〜119.90	90.40	10912	2267	4.73
11/30	14872	-55	243642	1.445	119.45〜119.47	103.68	10805	2232	4.70
11/29	14927	-59	208410	1.455	119.07〜119.09	103.71	10888	2232	4.69
11/28	14986	202	204645	1.460	119.86〜119.88	69.92	10890	2239	4.63
11/25	14784	42	226431	1.435	119.26〜119.28	83.93	10931	2263	4.66
11/24	14742	34	232216	1.435	118.76〜118.79	62.20	-	-	-
11/23	-	-	-	-	-	-	10916	2259	4.71
11/22	14708	28	208278	1.475	119.04〜119.06	75.52	10871	2253	4.66
11/21	14680	57	260294	1.480	119.27〜119.29	75.08	10820	2241	4.66
11/18	14623	212	240630	1.460	119.22〜119.24	90.78	10766	2227	4.69
11/17	14411	241	260860	1.460	118.98〜119.00	105.16	10720	2220	4.65
11/16	14170	79	282173	1.495	119.25〜119.28	88.35	10674	2187	4.67
11/15	14091	-25	251275	1.470	118.84〜118.87	71.39	10686	2186	4.74
11/14	14116	-39	250390	1.515	118.04〜118.07	72.96	10697	2200	4.80
11/11	14155	75	251884	1.570	117.81〜117.83	76.73	10686	2202	-
11/10	14080	8	296818	1.570	117.64〜117.66	70.62	10640	2196	4.75
11/9	14072	36	392275	1.560	117.41〜117.44	76.87	10546	2175	4.83
11/8	14036	-25	455804	1.590	117.87〜117.89	78.24	10539	2172	4.76
11/7	14061	-14	368812	1.625	119.75〜117.98	75.70	10586	2178	4.83
11/4	14075	181	364432	1.610	117.63〜117.65	107.88	10530	2169	4.85
11/3	-	-	-	-	-	-	10522	2160	4.84
11/2	13894	27	370357	1.565	116.82〜116.84	84.54	10472	2144	4.80
11/1	13867	261	179744	1.570	116.53〜116.56	99.27	10406	2114	4.77
10/31	13606	260	271248	1.545	115.65〜115.68	71.77	10440	2120	4.76
10/28	13346	-71	255254	1.510	115.16〜115.19	74.68	10402	2089	4.77
10/27	13417	22	284527	1.515	115.40〜115.42	167.12	10229	2063	4.77
10/26	13395	115	262482	1.550	115.44〜115.46	102.40	10344	2100	4.80
10/25	13280	174	248287	1.525	115.58〜115.61	103.06	10377	2109	4.71
10/24	13106	-93	202272	1.495	115.68〜115.71	72.79	10385	2115	4.66
10/21	13199	9	220201	1.505	115.13〜115.15	110.94	10215	2082	4.61
10/20	13190	61	268572	1.545	115.63〜115.65	98.63	10281	2068	4.68
10/19	13129	-223	305468	1.485	115.81〜115.84	85.82	10414	2091	4.69
10/18	13352	-48	303765	1.555	115.65〜115.68	133.26	10285	2056	4.70
10/17	13400	-20	268170	1.565	114.25〜114.28	97.37	10348	2070	4.71
10/14	13420	-29	271003	1.570	114.50〜114.52	96.97	10287	2064	4.71
10/13	13449	-14	229770	1.565	114.81〜114.84	100.36	10216	2047	4.70
10/12	13463	-93	315405	1.530	114.63〜114.66	89.57	10216	2037	4.66
10/11	13556	329	272160	1.535	114.06〜114.09	82.03	10253	2061	4.59
10/10	-	-	-	-	-	-	10238	2078	-
10/7	13227	-132	269188	1.515	113.32〜113.35	95.65	10292	2090	4.57
10/6	13359	-330	281556	1.485	113.71〜113.73	96.35	10287	2084	4.59
10/5	13689	-49	295187	1.500	113.77〜113.80	107.33	10317	2103	4.58
10/4	13738	213	314227	1.560	114.32〜114.34	97.22	10441	2139	4.60
10/3	13525	-49	306648	1.495	113.90〜113.93	113.78	10535	2155	4.62
9/30	13574	-43	304024	1.475	113.26〜113.29	98.72	10568	2151	4.57
9/29	13617	182	360524	1.485	113.07〜113.09	86.07	10552	2141	4.54
9/28	13435	125	332205	1.440	112.96〜112.99	120.42	10473	2115	4.50
9/27	13310	-82	346376	1.405	112.90〜112.93	119.45	10456	2116	4.56
9/26	13392	233	307907	1.400	112.50〜112.53	71.56	10443	2121	4.56
9/23	-	-	-	-	-	-	10419	2116	4.51
9/22	13159	-37	281651	1.365	111.12〜111.14	121.66	10422	2110	4.46
9/21	13196	48	369898	1.380	111.55〜111.57	113.52	10378	2106	4.47
9/20	13148	190	326131	1.360	111.28〜111.31	85.61	10481	2131	4.52
9/19	-	-	-	-	-	-	10557	2145	4.54
9/16	12958	-28	274877	1.355	110.65〜110.68	96.71	10641	2160	4.55
9/15	12986	152	301312	1.345	110.44〜110.47	86.87	10558	2146	4.51
9/14	12834	-67	239738	1.360	110.52〜110.55	86.70	10544	2149	4.45
9/13	12901	5	263996	1.365	110.48〜110.51	110.72	10597	2171	4.42
9/12	12896	204	223530	1.365	109.76〜109.78	110.34	10682	2182	4.44
9/9	12692	159	303845	1.340	110.49〜110.51	90.04	10678	2175	4.40
9/8	12533	-74	188454	1.325	110.33〜110.36	84.59	10595	2166	4.42
9/7	12607	8	193241	1.320	109.66〜109.68	110.22	10633	2172	4.42
9/6	12599	-35	251590	1.320	109.75〜109.78	98.35	10589	2166	4.35
9/5	12634	34	200065	1.335	109.21〜109.23	99.04	-	-	-
9/2	12600	94	186713	1.325	109.55〜109.57	112.56	10447	2141	4.29
9/1	12506	93	205125	1.320	110.78〜110.81	76.87	10459	2147	4.29
8/31	12413	-40	157743	1.335	111.40〜111.43	106.69	10481	2152	4.26
8/30	12453	144	187756	1.365	111.06〜111.08	122.65	10412	2129	4.31
8/29	12309	-130	159212	1.355	110.26〜110.29	84.70	10463	2137	4.36
8/26	12439	34	179661	1.410	109.78〜109.80	98.00	10397	2120	4.38
8/25	12405	-97	177946	1.425	109.92〜109.95	88.33	10450	2134	4.36
8/24	12502	30	169358	1.415	110.67〜110.70	127.13	10434	2128	4.40
8/23	12472	20	223577	1.445	109.86〜109.89	90.13	10519	2137	4.41
8/22	12452	161	195072	1.475	109.86〜109.89	91.66	10569	2141	4.43
8/19	12291	-16	173792	1.410	110.80〜110.83	78.24	10559	2135	4.42
8/18	12307	34	187313	1.420	110.13〜110.16	94.11	10554	2136	4.43
8/17	12273	-42	225698	1.420	109.82〜109.84	104.01	10550	2145	4.47
8/16	12315	59	201554	1.470	109.04〜109.07	92.93	10513	2137	4.43
8/15	12256	-5	189262	1.455	109.52〜109.55	63.79	10634	2167	4.47
8/12	12261	-2	189702	1.445	109.55〜109.58	104.56	10600	2156	4.44
8/11	12263	165	223694	1.475	110.12〜110.14	115.71	10685	2174	4.53
8/10	12098	198	224822	1.435	111.08〜111.11	139.48	10594	2157	4.58
8/9	11900	122	164802	1.405	111.90〜111.93	78.44	10615	2174	4.57
8/8	11778	12	154551	1.410	112.19〜112.22	105.57	10536	2164	4.60
8/5	11766	-117	166378	1.385	111.38〜111.40	98.18	10558	2177	4.58
8/4	11883	-98	196191	1.385	111.14〜111.17	104.51	10610	2191	4.52
8/3	11981	41	197725	1.375	111.64〜111.66	98.87	10697	2216	4.51
8/2	11940	-6	173989	1.360	111.38〜111.40	104.71	10683	2218	4.54
8/1	11946	47	183064	1.345	112.08〜112.11	80.00	10623	2195	4.51
7/29	11899	41	175167	1.305	112.17〜112.19	90.37	10640	2184	4.47
7/28	11858	23	195570	1.300	112.62〜112.65	82.71	10705	2198	4.40
7/27	11835	98	178513	1.300	112.69〜112.71	93.58	10637	2186	4.47
7/26	11737	-25	133593	1.260	111.88〜111.90	94.76	10579	2175	4.46
7/25	11762	67	133266	1.250	111.88〜111.91	84.46	10596	2166	4.47
7/22	11695	-91	132739	1.230	110.83〜110.85	158.24	10651	2179	4.44
7/21	11786	-3	160204	1.255	112.36〜112.39	118.73	10627	2178	4.50
7/20	11789	25	152458	1.270	113.05〜113.08	113.97	10689	2188	4.39
7/19	11764	6	142708	1.270	112.59〜112.61	92.79	10646	2173	4.43
7/18	-	-	-	-	-	-	10574	2144	4.47
7/15	11758	-6	124944	1.270	111.78〜111.81	78.08	10640	2156	4.41
7/14	11764	105	125497	1.250	111.82〜111.84	79.88	10628	2152	4.42
7/13	11659	-33	115574	1.270	111.41〜111.43	76.67	10557	2144	4.40
7/12	11692	18	124246	1.240	111.15〜111.17	109.74	10513	2143	4.38
7/11	11674	109	130064	1.235	111.84〜111.87	67.05	10519	2135	4.34
7/8	11565	-25	161338	1.205	112.28〜112.30	79.51	10449	2112	4.36
7/7	11590	-13	128320	1.230	112.04〜112.06	108.18	10302	2075	4.30
7/6	11603	-13	131177	1.240	111.63〜111.65	87.80	10270	2068	4.33
7/5	11616	-35	140798	1.245	112.02〜112.04	100.40	10371	2078	4.36
7/4	11651	21	126403	1.215	111.48〜111.51	66.03	-	-	-
7/1	11630	46	154464	1.170	111.08〜111.10	122.72	10303	2057	4.30
6/30	11584	7	179822	1.165	110.36〜110.38	110.63	10274	2056	4.22
6/29	11577	64	177364	1.180	110.33〜110.35	101.82	10374	2068	4.26
6/28	11513	99	143199	1.200	109.77〜109.79	110.80	10405	2069	4.24
6/27	11414	-123	122160	1.180	109.21〜109.23	54.56	10290	2045	4.19
6/24	11537	-39	119032	1.200	109.21〜109.24	78.19	10297	2053	4.22
6/23	11576	29	128243	1.230	108.74〜108.76	70.07	10421	2070	4.26
6/22	11547	59	133063	1.260	108.48〜108.50	77.66	10587	2092	4.25
6/21	11488	5	122869	1.285	109.44〜109.47	80.90	10599	2091	4.33
6/20	11483	-31	152116	1.280	108.69〜108.71	65.71	10609	2088	4.38
6/17	11514	98	165972	1.290	108.84〜108.87	57.15	10623	2090	4.36
6/16	11416	1	156815	1.310	109.32〜109.35	73.92	10578	2089	4.37
6/15	11415	80	147908	1.240	109.15〜109.17	80.25	10566	2074	4.42
6/14	11335	24	119888	1.235	109.31〜109.33	111.37	10547	2069	4.43
6/13	11311	7	119258	1.240	108.56〜108.58	121.08	10522	2068	4.37
6/10	11304	144	203209	1.220	107.42〜107.45	72.29	10512	2063	4.30
6/9	11160	-121	120442	1.220	107.24〜107.26	67.87	10503	2076	4.25
6/8	11281	64	126335	1.235	106.72〜106.75	79.68	10476	2060	4.22
6/7	11217	-53	118421	1.230	106.77〜106.80	79.95	10483	2067	4.20
6/6	11270	-30	116864	1.240	107.28〜107.30	83.66	10467	2075	4.25
6/3	11300	20	126642	1.240	107.87〜107.90	88.38	10460	2071	4.28
6/2	11280	-49	143330	1.220	108.27〜108.30	92.41	10553	2097	4.23
6/1	11329	53	141020	1.215	108.30〜108.32	109.78	10549	2087	4.26
5/31	11276	10	145250	1.245	108.15〜108.18	125.39	10467	2068	4.35
5/30	11266	74	131667	1.230	107.90〜107.93	41.42	-	-	-
5/27	11192	165	120562	1.250	107.82〜107.85	58.21	10542	2075	4.43
5/26	11027	13	125944	1.240	108.07〜108.10	73.78	10537	2071	4.43
5/25	11014	-119	131520	1.225	107.44〜107.46	74.38	10457	2050	4.41
5/24	11133	-25	123063	1.255	107.45〜107.47	68.47	10503	2061	4.37
5/23	11158	121	119869	1.295	107.96〜107.99	64.54	10523	2056	4.39
5/20	11037	-40	125784	1.265	107.50〜107.52	76.86	10471	2046	4.44
5/19	11077	242	152804	1.265	107.11〜107.14	74.63	10493	2042	4.44
5/18	10835	10	131337	1.275	107.48〜107.50	84.01	10464	2030	4.43
5/17	10825	-122	143832	1.300	107.17〜107.19	103.52	10331	2004	4.47
5/16	10947	-102	129424	1.305	107.66〜107.68	76.39	10252	1994	4.49
5/13	11049	-28	131123	1.280	106.90〜106.92	85.38	10140	1976	4.48
5/12	11077	-43	126793	1.285	106.18〜106.21	106.07	10189	1963	4.53
5/11	11120	-39	126899	1.275	105.57〜105.60	94.74	10300	1971	4.55
5/10	11159	-12	139922	1.275	105.82〜105.85	89.65	10281	1962	4.58
5/9	11171	-21	141890	1.285	105.32〜105.35	75.65	10384	1979	4.61
5/6	11192	190	126525	1.220	104.74〜104.76	86.83	10345	1967	4.63
5/5	-	-	-	-	-	-	10340	1961	4.59
5/4	-	-	-	-	-	-	10384	1962	4.59
5/3	-	-	-	-	-	-	10256	1933	4.50
5/2	11002	-6	93972	1.230	105.37〜105.39	55.90	10251	1928	4.52
4/29	-	-	-	-	-	-	10192	1921	4.52
4/28	11008	3	144937	1.240	105.86〜105.88	104.23	10070	1904	4.51
4/27	11005	-30	126421	1.260	106.17〜106.20	86.15	10198	1930	4.55
4/26	11035	-38	115195	1.255	105.89〜105.91	78.31	10151	1927	4.57
4/25	11073	28	115091	1.260	105.63〜105.65	118.50	10242	1950	4.56
4/22	11045	61	139284	1.285	106.50〜106.53	99.95	10157	1932	4.58
4/21	10984	-104	164994	1.265	106.96〜106.98	78.10	10218	1962	4.64
4/20	11088	23	144641	1.255	106.91〜106.93	80.22	10012	1913	4.57
4/19	11065	127	153538	1.280	107.06〜107.09	89.70	10127	1932	4.54
4/18	10938	-432	202375	1.270	107.65〜107.67	90.20	10071	1912	4.59
4/15	11370	-193	152409	1.305	108.30〜108.32	96.94	10087	1908	4.63
4/14	11563	-74	139954	1.340	107.71〜107.74	89.80	10278	1946	4.72
4/13	11637	-33	128657	1.340	107.25〜107.28	96.68	10403	1974	4.69
4/12	11670	-75	114190	1.340	107.75〜107.78	63.35	10507	2005	4.66
4/11	11745	-129	117035	1.360	108.09〜108.12	72.43	10448	1992	4.73
4/8	11874	64	143354	1.360	108.64〜108.66	60.15	10461	1999	4.78
4/7	11810	-17	139969	1.365	108.23〜108.26	78.58	10546	2018	4.78
4/6	11827	53	130802	1.385	108.05〜108.08	83.24	10486	1999	4.74
4/5	11774	107	138452	1.355	108.84〜108.86	95.78	10458	1999	4.75
4/4	11667	-56	138632	1.325	107.88〜107.91	78.71	10421	1991	4.73
4/1	11723	55	147186	1.335	107.26〜107.28	97.56	10404	1984	4.73
3/31	11668	103	125531	1.320	106.95〜106.98	114.83	10503	1999	4.77
3/30	11565	-34	160449	1.350	107.26〜107.28	124.63	10540	2005	4.81
3/29	11599	-193	147406	1.350	107.15〜107.18	110.08	10405	1973	4.85
3/28	11792	31	116154	1.370	106.93〜106.96	94.64	10485	1992	4.88
3/25	11761	16	130717	1.365	106.36〜106.39	35.17	-	-	-
3/24	11745	6	170722	1.385	106.40〜106.42	111.11	10442	1991	4.84
3/23	11739	-102	175303	1.405	105.42〜105.44	94.60	10456	1990	4.86
3/22	11841	-38	172207	1.420	104.92〜104.94	68.08	10470	1989	4.89
3/21	-	-	-	-	-	-	10565	2007	4.83
3/18	11879	104	162551	1.420	104.81〜104.84	81.96	10629	2007	4.81
3/17	11775	-98	163394	1.415	104.16〜104.18	68.30	10626	2016	4.76
3/16	11873	52	161778	1.465	104.27〜104.30	65.85	10633	2015	4.79
3/15	11821	-29	198888	1.465	104.97〜104.99	71.42	10745	2034	4.81
3/14	11850	-73	203713	1.500	104.59〜104.61	105.04	10804	2051	4.78
3/11	11923	59	290402	1.480	104.10〜104.12	74.79	10774	2041	4.81
3/10	11864	-102	195170	1.475	103.86〜103.89	125.19	10851	2059	4.76
3/9	11966	80	205609	1.495	104.60〜104.63	85.09	10805	2061	4.82
3/8	11886	-39	180600	1.495	105.00〜105.02	68.34	10912	2073	4.69
3/7	11925	52	198268	1.500	104.88〜104.90	59.80	10936	2090	4.62
3/4	11873	17	190333	1.520	105.42〜105.44	80.74	10940	2070	4.65
3/3	11856	43	194212	1.505	105.12〜105.14	65.09	10833	2058	4.74
3/2	11813	33	205447	1.495	104.60〜104.62	74.24	10811	2067	4.74
3/1	11780	40	213193	1.490	104.63〜104.65	80.47	10830	2071	4.72
2/28	11740	82	183126	1.470	104.57〜104.59	91.59	10766	2051	4.71
2/25	11658	127	156567	1.425	105.25〜105.27	70.14	10841	2065	4.64
2/24	11531	31	138630	1.400	104.67〜104.69	72.25	10748	2051	4.66
2/23	11500	-97	151250	1.405	104.70〜104.73	102.15	10673	2031	4.66
2/22	11597	-54	134009	1.430	104.52〜104.55	134.82	10611	2030	4.68
2/21	11651	-9	129641	1.445	105.67〜105.70	38.37	-	-	-
2/18	11660	78	136969	1.410	105.24〜105.27	58.28	10785	2058	4.64
2/17	11582	-19	134346	1.400	105.25〜105.27	73.30	10754	2061	4.57
2/16	11601	-45	148810	1.415	104.98〜105.00	102.91	10834	2087	4.52
2/15	11646	14	151762	1.450	105.03〜105.05	79.73	10837	2089	4.48
2/14	11632	79	183735	1.445	104.97〜104.99	107.12	10791	2082	4.45
2/11	-	-	-	-	-	-	10796	2076	4.49
2/10	11553	80	186333	1.400	105.62〜105.65	80.46	10749	2053	4.47
2/9	11473	-17	191463	1.370	105.38〜105.40	70.68	10664	2052	4.36
2/8	11490	-9	186958	1.325	105.24〜105.26	117.34	10724	2086	4.39
2/7	11499	139	168094	1.315	104.29〜104.31	66.69	10715	2082	4.42
2/4	11360	-29	181742	1.325	104.48〜104.51	86.04	10716	2086	4.48
2/3	11389	-18	189716	1.305	104.12〜104.15	108.54	10593	2057	4.58
2/2	11407	23	188052	1.270	103.70〜103.72	62.47	10596	2075	4.58
2/1	11384	-3	174114	1.295	103.95〜103.97	77.54	10551	2068	4.59
1/31	11387	67	158358	1.310	103.56〜103.59	67.32	10489	2062	4.59
1/28	11320	-21	156287	1.310	103.18〜103.21	90.81	10427	2035	4.61
1/27	11341	-35	139885	1.355	103.23〜103.26	77.17	10467	2047	4.67
1/26	11376	100	165630	1.340	103.63〜103.65	87.22	10498	2046	4.66
1/25	11276	-13	143735	1.335	103.13〜103.15	86.74	10461	2019	4.68
1/24	11289	51	136345	1.350	102.78〜102.80	49.75	10368	2008	4.61
1/21	11238	-46	140866	1.345	103.61〜103.63	69.68	10392	2034	4.65
1/20	11284	-121	151072	1.350	102.70〜102.73	103.68	10471	2045	4.65
1/19	11405	-18	156544	1.355	102.34〜102.36	76.63	10539	2073	4.67
1/18	11423	-64	176581	1.360	102.60〜102.62	96.50	10628	2106	4.69
1/17	11487	49	175388	1.390	102.05〜102.07	69.38	-	-	-
1/14	11438	80	184503	1.380	102.97〜103.00	103.96	10558	2087	4.73
1/13	11358	-95	140880	1.375	102.34〜102.36	84.58	10505	2070	4.72
1/12	11453	-86	161079	1.365	103.23〜103.25	84.09	10617	2092	4.77
1/11	11539	106	167977	1.390	104.02〜104.04	84.26	10556	2079	4.79
1/10	-	-	-	-	-	-	10621	2097	4.83
1/7	11433	-59	166330	1.405	104.58〜104.60	91.73	10603	2088	4.85
1/6	11492	55	176944	1.395	104.58〜104.60	119.90	10622	2090	4.85
1/5	11437	-80	152449	1.390	104.72〜104.75	103.68	10597	2091	4.85
1/4	11517	29	77229	1.395	102.55〜102.58	75.78	10630	2107	4.88
1/3	-	-	-	-	-	-	10729	2152	4.82