(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価時系列情報
(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,502 | 1,504 | 1,488 | 1,490 | 903,000 |
| 2007/12/27 | 1,523 | 1,525 | 1,515 | 1,518 | 673,600 |
| 2007/12/26 | 1,523 | 1,529 | 1,517 | 1,529 | 1,284,400 |
| 2007/12/25 | 1,519 | 1,521 | 1,509 | 1,517 | 1,959,200 |
| 2007/12/21 | 1,475 | 1,490 | 1,468 | 1,487 | 2,445,500 |
| 2007/12/20 | 1,485 | 1,490 | 1,473 | 1,473 | 2,132,100 |
| 2007/12/19 | 1,483 | 1,498 | 1,474 | 1,477 | 2,676,300 |
| 2007/12/18 | 1,469 | 1,499 | 1,466 | 1,485 | 2,390,000 |
| 2007/12/17 | 1,507 | 1,518 | 1,488 | 1,491 | 1,821,000 |
| 2007/12/14 | 1,533 | 1,548 | 1,513 | 1,517 | 2,248,300 |
| 2007/12/13 | 1,563 | 1,567 | 1,534 | 1,537 | 4,014,600 |
| 2007/12/12 | 1,551 | 1,579 | 1,550 | 1,576 | 1,870,100 |
| 2007/12/11 | 1,592 | 1,594 | 1,582 | 1,583 | 2,550,500 |
| 2007/12/10 | 1,583 | 1,588 | 1,569 | 1,578 | 5,720,400 |
| 2007/12/07 | 1,589 | 1,598 | 1,578 | 1,580 | 2,165,200 |
| 2007/12/06 | 1,572 | 1,573 | 1,555 | 1,573 | 2,236,300 |
| 2007/12/05 | 1,524 | 1,548 | 1,520 | 1,547 | 984,100 |
| 2007/12/04 | 1,554 | 1,556 | 1,531 | 1,534 | 1,771,200 |
| 2007/12/03 | 1,561 | 1,570 | 1,544 | 1,554 | 2,181,700 |
| 2007/11/30 | 1,533 | 1,557 | 1,531 | 1,549 | 3,027,100 |
| 2007/11/29 | 1,535 | 1,539 | 1,529 | 1,532 | 3,924,400 |
| 2007/11/28 | 1,507 | 1,509 | 1,488 | 1,494 | 1,869,600 |
| 2007/11/27 | 1,454 | 1,505 | 1,450 | 1,500 | 2,319,800 |
| 2007/11/26 | 1,467 | 1,500 | 1,459 | 1,485 | 3,002,200 |
| 2007/11/22 | 1,436 | 1,466 | 1,435 | 1,457 | 4,162,200 |
| 2007/11/21 | 1,481 | 1,487 | 1,452 | 1,456 | 2,698,900 |
| 2007/11/20 | 1,441 | 1,491 | 1,438 | 1,488 | 3,261,700 |
| 2007/11/19 | 1,486 | 1,509 | 1,473 | 1,476 | 2,127,400 |
| 2007/11/16 | 1,491 | 1,496 | 1,478 | 1,493 | 1,784,400 |
| 2007/11/15 | 1,525 | 1,536 | 1,516 | 1,516 | 2,185,500 |
| 2007/11/14 | 1,500 | 1,518 | 1,499 | 1,515 | 4,175,800 |
| 2007/11/13 | 1,470 | 1,487 | 1,460 | 1,471 | 4,316,000 |
| 2007/11/12 | 1,480 | 1,483 | 1,460 | 1,477 | 3,542,400 |
| 2007/11/09 | 1,535 | 1,544 | 1,511 | 1,513 | 2,863,500 |
| 2007/11/08 | 1,548 | 1,548 | 1,522 | 1,532 | 2,896,600 |
| 2007/11/07 | 1,606 | 1,610 | 1,574 | 1,577 | 1,323,700 |
| 2007/11/06 | 1,576 | 1,608 | 1,575 | 1,593 | 1,774,800 |
| 2007/11/05 | 1,611 | 1,615 | 1,588 | 1,595 | 1,395,500 |
| 2007/11/02 | 1,616 | 1,633 | 1,615 | 1,620 | 1,567,300 |
| 2007/11/01 | 1,652 | 1,658 | 1,648 | 1,657 | 1,714,000 |
| 2007/10/31 | 1,618 | 1,637 | 1,613 | 1,637 | 966,900 |
| 2007/10/30 | 1,621 | 1,629 | 1,609 | 1,627 | 1,543,400 |
| 2007/10/29 | 1,614 | 1,632 | 1,614 | 1,626 | 2,538,200 |
| 2007/10/26 | 1,577 | 1,593 | 1,573 | 1,593 | 1,649,600 |
| 2007/10/25 | 1,581 | 1,582 | 1,561 | 1,566 | 1,748,100 |
| 2007/10/24 | 1,597 | 1,607 | 1,578 | 1,580 | 973,200 |
| 2007/10/23 | 1,589 | 1,602 | 1,583 | 1,590 | 2,108,800 |
| 2007/10/22 | 1,552 | 1,587 | 1,552 | 1,582 | 3,186,000 |
| 2007/10/19 | 1,615 | 1,626 | 1,604 | 1,609 | 1,800,000 |
| 2007/10/18 | 1,622 | 1,641 | 1,622 | 1,637 | 1,381,300 |
| 2007/10/17 | 1,640 | 1,643 | 1,602 | 1,617 | 2,468,500 |
| 2007/10/16 | 1,665 | 1,669 | 1,642 | 1,644 | 1,258,500 |
| 2007/10/15 | 1,688 | 1,692 | 1,670 | 1,679 | 885,300 |
| 2007/10/12 | 1,693 | 1,696 | 1,672 | 1,679 | 1,662,200 |
| 2007/10/11 | 1,684 | 1,700 | 1,671 | 1,696 | 1,914,400 |
| 2007/10/10 | 1,691 | 1,692 | 1,673 | 1,674 | 1,410,500 |
| 2007/10/09 | 1,689 | 1,691 | 1,676 | 1,679 | 1,279,700 |
| 2007/10/05 | 1,672 | 1,686 | 1,671 | 1,678 | 1,621,300 |
| 2007/10/04 | 1,667 | 1,688 | 1,667 | 1,676 | 1,566,600 |
| 2007/10/03 | 1,670 | 1,685 | 1,660 | 1,682 | 1,768,000 |
| 2007/10/02 | 1,660 | 1,663 | 1,653 | 1,661 | 3,312,700 |
| 2007/10/01 | 1,637 | 1,646 | 1,618 | 1,636 | 1,323,600 |
| 2007/09/28 | 1,646 | 1,649 | 1,631 | 1,639 | 3,438,500 |
| 2007/09/27 | 1,611 | 1,646 | 1,611 | 1,636 | 3,111,700 |
| 2007/09/26 | 1,589 | 1,600 | 1,589 | 1,599 | 1,848,500 |
| 2007/09/25 | 1,559 | 1,592 | 1,559 | 1,585 | 2,391,100 |
| 2007/09/21 | 1,560 | 1,569 | 1,551 | 1,557 | 3,605,200 |
| 2007/09/20 | 1,582 | 1,590 | 1,568 | 1,577 | 3,214,100 |
| 2007/09/19 | 1,565 | 1,580 | 1,562 | 1,576 | 1,298,900 |
| 2007/09/18 | 1,540 | 1,540 | 1,520 | 1,520 | 1,387,700 |
| 2007/09/14 | 1,531 | 1,556 | 1,531 | 1,556 | 1,471,700 |
| 2007/09/13 | 1,547 | 1,548 | 1,531 | 1,531 | 2,406,400 |
| 2007/09/12 | 1,551 | 1,562 | 1,530 | 1,541 | 2,128,000 |
| 2007/09/11 | 1,533 | 1,552 | 1,516 | 1,543 | 2,531,200 |
| 2007/09/10 | 1,527 | 1,546 | 1,520 | 1,534 | 1,814,800 |
| 2007/09/07 | 1,573 | 1,578 | 1,558 | 1,569 | 1,511,300 |
| 2007/09/06 | 1,558 | 1,580 | 1,542 | 1,578 | 2,940,500 |
| 2007/09/05 | 1,618 | 1,620 | 1,578 | 1,583 | 1,436,500 |
| 2007/09/04 | 1,618 | 1,620 | 1,606 | 1,609 | 1,417,100 |
| 2007/09/03 | 1,617 | 1,623 | 1,610 | 1,616 | 1,646,000 |
| 2007/08/31 | 1,592 | 1,619 | 1,586 | 1,619 | 3,633,000 |
| 2007/08/30 | 1,593 | 1,597 | 1,570 | 1,582 | 3,718,600 |
| 2007/08/29 | 1,552 | 1,567 | 1,547 | 1,566 | 1,936,400 |
| 2007/08/28 | 1,590 | 1,604 | 1,588 | 1,595 | 1,193,100 |
| 2007/08/27 | 1,621 | 1,624 | 1,597 | 1,599 | 2,426,200 |
| 2007/08/24 | 1,607 | 1,607 | 1,588 | 1,600 | 5,007,400 |
| 2007/08/23 | 1,589 | 1,604 | 1,589 | 1,601 | 2,757,800 |
| 2007/08/22 | 1,560 | 1,563 | 1,547 | 1,553 | 2,306,700 |
| 2007/08/21 | 1,543 | 1,579 | 1,541 | 1,566 | 4,262,400 |
| 2007/08/20 | 1,537 | 1,556 | 1,533 | 1,536 | 6,311,700 |
| 2007/08/17 | 1,547 | 1,564 | 1,491 | 1,491 | 8,666,500 |
| 2007/08/16 | 1,572 | 1,584 | 1,541 | 1,574 | 6,275,100 |
| 2007/08/15 | 1,635 | 1,635 | 1,601 | 1,602 | 2,810,300 |
| 2007/08/14 | 1,643 | 1,653 | 1,636 | 1,650 | 5,585,300 |
| 2007/08/13 | 1,648 | 1,662 | 1,640 | 1,643 | 2,559,600 |
| 2007/08/10 | 1,660 | 1,661 | 1,640 | 1,646 | 3,620,100 |
| 2007/08/09 | 1,705 | 1,709 | 1,692 | 1,697 | 2,034,800 |
| 2007/08/08 | 1,675 | 1,685 | 1,672 | 1,678 | 3,300,600 |
| 2007/08/07 | 1,692 | 1,695 | 1,669 | 1,676 | 2,293,100 |
| 2007/08/06 | 1,663 | 1,684 | 1,657 | 1,680 | 1,790,600 |
| 2007/08/03 | 1,690 | 1,694 | 1,676 | 1,687 | 2,101,700 |
| 2007/08/02 | 1,691 | 1,694 | 1,657 | 1,686 | 3,219,200 |
| 2007/08/01 | 1,700 | 1,706 | 1,684 | 1,687 | 2,233,500 |
| 2007/07/31 | 1,724 | 1,724 | 1,712 | 1,716 | 2,300,100 |
| 2007/07/30 | 1,685 | 1,719 | 1,685 | 1,719 | 3,747,500 |
| 2007/07/27 | 1,698 | 1,723 | 1,691 | 1,708 | 8,454,600 |
| 2007/07/26 | 1,761 | 1,767 | 1,747 | 1,748 | 1,933,500 |
| 2007/07/25 | 1,757 | 1,768 | 1,750 | 1,768 | 3,570,600 |
| 2007/07/24 | 1,775 | 1,779 | 1,764 | 1,779 | 2,098,300 |
| 2007/07/23 | 1,766 | 1,772 | 1,760 | 1,766 | 2,681,700 |
| 2007/07/20 | 1,788 | 1,795 | 1,783 | 1,788 | 2,037,600 |
| 2007/07/19 | 1,771 | 1,782 | 1,770 | 1,780 | 2,820,900 |
| 2007/07/18 | 1,783 | 1,784 | 1,763 | 1,771 | 2,423,700 |
| 2007/07/17 | 1,799 | 1,799 | 1,783 | 1,790 | 1,759,200 |
| 2007/07/13 | 1,796 | 1,800 | 1,790 | 1,796 | 3,614,600 |
| 2007/07/12 | 1,783 | 1,788 | 1,767 | 1,772 | 4,082,600 |
| 2007/07/11 | 1,785 | 1,789 | 1,775 | 1,778 | 2,847,500 |
| 2007/07/10 | 1,802 | 1,804 | 1,795 | 1,801 | 3,412,300 |
| 2007/07/09 | 1,800 | 1,807 | 1,798 | 1,806 | 1,417,300 |
| 2007/07/06 | 1,796 | 1,796 | 1,783 | 1,792 | 3,230,400 |
| 2007/07/05 | 1,800 | 1,809 | 1,796 | 1,798 | 3,317,200 |
| 2007/07/04 | 1,811 | 1,814 | 1,808 | 1,810 | 2,397,500 |
| 2007/07/03 | 1,811 | 1,815 | 1,804 | 1,811 | 1,432,200 |
| 2007/07/02 | 1,806 | 1,809 | 1,798 | 1,806 | 1,454,100 |
| 2007/06/29 | 1,788 | 1,803 | 1,783 | 1,800 | 1,493,700 |
| 2007/06/28 | 1,775 | 1,784 | 1,772 | 1,776 | 2,162,100 |
| 2007/06/27 | 1,784 | 1,786 | 1,766 | 1,767 | 2,740,200 |
| 2007/06/26 | 1,792 | 1,795 | 1,783 | 1,792 | 3,468,300 |
| 2007/06/25 | 1,793 | 1,805 | 1,789 | 1,789 | 4,797,300 |
| 2007/06/22 | 1,809 | 1,811 | 1,793 | 1,805 | 2,084,400 |
| 2007/06/21 | 1,799 | 1,821 | 1,799 | 1,816 | 2,065,500 |
| 2007/06/20 | 1,812 | 1,821 | 1,807 | 1,814 | 2,894,000 |
| 2007/06/19 | 1,817 | 1,817 | 1,805 | 1,807 | 1,838,600 |
| 2007/06/18 | 1,818 | 1,819 | 1,811 | 1,819 | 2,038,200 |
| 2007/06/15 | 1,793 | 1,800 | 1,791 | 1,799 | 2,238,900 |
| 2007/06/14 | 1,782 | 1,789 | 1,781 | 1,785 | 1,142,200 |
| 2007/06/13 | 1,763 | 1,777 | 1,758 | 1,772 | 1,432,400 |
| 2007/06/12 | 1,789 | 1,791 | 1,776 | 1,780 | 1,406,800 |
| 2007/06/11 | 1,800 | 1,801 | 1,786 | 1,788 | 1,833,000 |
| 2007/06/08 | 1,784 | 1,790 | 1,773 | 1,785 | 4,821,800 |
| 2007/06/07 | 1,785 | 1,808 | 1,785 | 1,808 | 3,298,800 |
| 2007/06/06 | 1,796 | 1,808 | 1,796 | 1,806 | 2,101,100 |
| 2007/06/05 | 1,800 | 1,806 | 1,794 | 1,803 | 2,095,800 |
| 2007/06/04 | 1,813 | 1,815 | 1,798 | 1,799 | 2,457,600 |
| 2007/06/01 | 1,791 | 1,802 | 1,791 | 1,796 | 6,067,300 |
| 2007/05/31 | 1,770 | 1,785 | 1,770 | 1,783 | 3,580,000 |
| 2007/05/30 | 1,765 | 1,773 | 1,753 | 1,763 | 1,550,800 |
| 2007/05/29 | 1,747 | 1,767 | 1,744 | 1,765 | 1,169,700 |
| 2007/05/28 | 1,749 | 1,755 | 1,747 | 1,753 | 2,053,100 |
| 2007/05/25 | 1,743 | 1,749 | 1,730 | 1,740 | 2,405,800 |
| 2007/05/24 | 1,761 | 1,770 | 1,755 | 1,765 | 1,567,400 |
| 2007/05/23 | 1,767 | 1,777 | 1,765 | 1,765 | 2,137,700 |
| 2007/05/22 | 1,743 | 1,762 | 1,739 | 1,759 | 3,081,900 |
| 2007/05/21 | 1,727 | 1,741 | 1,723 | 1,739 | 1,282,600 |
| 2007/05/18 | 1,739 | 1,739 | 1,715 | 1,722 | 1,302,700 |
| 2007/05/17 | 1,746 | 1,751 | 1,730 | 1,733 | 2,152,400 |
| 2007/05/16 | 1,738 | 1,742 | 1,727 | 1,740 | 2,676,800 |
| 2007/05/15 | 1,747 | 1,751 | 1,736 | 1,740 | 2,728,600 |
| 2007/05/14 | 1,762 | 1,770 | 1,756 | 1,759 | 1,407,300 |
| 2007/05/11 | 1,750 | 1,753 | 1,736 | 1,748 | 1,737,700 |
| 2007/05/10 | 1,780 | 1,781 | 1,765 | 1,768 | 1,835,800 |
| 2007/05/09 | 1,755 | 1,774 | 1,755 | 1,774 | 3,842,300 |
| 2007/05/08 | 1,760 | 1,770 | 1,755 | 1,757 | 2,183,800 |
| 2007/05/07 | 1,761 | 1,764 | 1,750 | 1,763 | 4,360,100 |
| 2007/05/02 | 1,720 | 1,735 | 1,714 | 1,732 | 1,365,200 |
| 2007/05/01 | 1,728 | 1,731 | 1,715 | 1,718 | 1,806,200 |
| 2007/04/27 | 1,729 | 1,746 | 1,719 | 1,727 | 2,503,200 |
| 2007/04/26 | 1,721 | 1,734 | 1,716 | 1,733 | 3,459,200 |
| 2007/04/25 | 1,723 | 1,726 | 1,709 | 1,716 | 1,352,300 |
| 2007/04/24 | 1,726 | 1,738 | 1,718 | 1,732 | 1,265,500 |
| 2007/04/23 | 1,749 | 1,754 | 1,728 | 1,734 | 2,576,000 |
| 2007/04/20 | 1,741 | 1,742 | 1,730 | 1,737 | 1,251,500 |
| 2007/04/19 | 1,747 | 1,747 | 1,720 | 1,732 | 7,852,200 |
| 2007/04/18 | 1,747 | 1,759 | 1,741 | 1,758 | 1,567,800 |
| 2007/04/17 | 1,760 | 1,764 | 1,732 | 1,743 | 1,951,700 |
| 2007/04/16 | 1,747 | 1,757 | 1,742 | 1,750 | 1,848,500 |
| 2007/04/13 | 1,764 | 1,764 | 1,728 | 1,731 | 3,786,300 |
| 2007/04/12 | 1,765 | 1,765 | 1,742 | 1,753 | 3,784,300 |
| 2007/04/11 | 1,768 | 1,769 | 1,758 | 1,768 | 2,581,700 |
| 2007/04/10 | 1,757 | 1,764 | 1,754 | 1,762 | 4,398,600 |
| 2007/04/09 | 1,752 | 1,766 | 1,750 | 1,764 | 1,706,300 |
| 2007/04/06 | 1,748 | 1,755 | 1,735 | 1,744 | 1,791,100 |
| 2007/04/05 | 1,756 | 1,756 | 1,741 | 1,747 | 1,448,900 |
| 2007/04/04 | 1,749 | 1,758 | 1,744 | 1,758 | 3,070,300 |
| 2007/04/03 | 1,720 | 1,733 | 1,716 | 1,728 | 2,093,600 |
| 2007/04/02 | 1,744 | 1,752 | 1,707 | 1,708 | 2,162,600 |
| 2007/03/30 | 1,740 | 1,753 | 1,739 | 1,743 | 3,777,500 |
| 2007/03/29 | 1,719 | 1,744 | 1,713 | 1,734 | 2,578,600 |
| 2007/03/28 | 1,746 | 1,760 | 1,727 | 1,734 | 1,903,000 |
| 2007/03/27 | 1,757 | 1,765 | 1,742 | 1,753 | 2,013,300 |
| 2007/03/26 | 1,763 | 1,765 | 1,749 | 1,755 | 757,200 |
| 2007/03/23 | 1,763 | 1,763 | 1,751 | 1,759 | 3,461,100 |
| 2007/03/22 | 1,759 | 1,759 | 1,745 | 1,750 | 2,334,500 |
| 2007/03/20 | 1,729 | 1,736 | 1,723 | 1,729 | 2,163,000 |
| 2007/03/19 | 1,690 | 1,713 | 1,684 | 1,710 | 2,142,600 |
| 2007/03/16 | 1,708 | 1,714 | 1,687 | 1,693 | 3,087,300 |
| 2007/03/15 | 1,704 | 1,719 | 1,698 | 1,708 | 2,269,600 |
| 2007/03/14 | 1,705 | 1,710 | 1,687 | 1,690 | 5,778,900 |
| 2007/03/13 | 1,758 | 1,761 | 1,740 | 1,743 | 1,422,200 |
| 2007/03/12 | 1,762 | 1,765 | 1,749 | 1,757 | 2,418,000 |
| 2007/03/09 | 1,754 | 1,755 | 1,742 | 1,749 | 6,377,900 |
| 2007/03/08 | 1,704 | 1,738 | 1,702 | 1,737 | 3,903,700 |
| 2007/03/07 | 1,736 | 1,738 | 1,703 | 1,708 | 8,009,100 |
| 2007/03/06 | 1,679 | 1,711 | 1,679 | 1,710 | 10,628,000 |
| 2007/03/05 | 1,718 | 1,718 | 1,673 | 1,681 | 7,153,900 |
| 2007/03/02 | 1,750 | 1,752 | 1,732 | 1,738 | 9,960,900 |
| 2007/03/01 | 1,768 | 1,776 | 1,742 | 1,759 | 5,348,600 |
| 2007/02/28 | 1,744 | 1,771 | 1,723 | 1,766 | 5,716,900 |
| 2007/02/27 | 1,838 | 1,843 | 1,822 | 1,830 | 2,274,100 |
| 2007/02/26 | 1,841 | 1,842 | 1,828 | 1,836 | 3,768,800 |
| 2007/02/23 | 1,823 | 1,837 | 1,816 | 1,834 | 2,012,800 |
| 2007/02/22 | 1,818 | 1,825 | 1,815 | 1,821 | 6,207,300 |
| 2007/02/21 | 1,794 | 1,807 | 1,794 | 1,806 | 3,163,100 |
| 2007/02/20 | 1,797 | 1,801 | 1,784 | 1,800 | 2,086,600 |
| 2007/02/19 | 1,790 | 1,800 | 1,783 | 1,797 | 4,464,700 |
| 2007/02/16 | 1,792 | 1,793 | 1,780 | 1,791 | 3,774,900 |
| 2007/02/15 | 1,796 | 1,797 | 1,784 | 1,793 | 1,877,000 |
| 2007/02/14 | 1,777 | 1,789 | 1,777 | 1,786 | 2,959,300 |
| 2007/02/13 | 1,760 | 1,775 | 1,757 | 1,773 | 2,621,600 |
| 2007/02/09 | 1,740 | 1,766 | 1,731 | 1,763 | 2,555,700 |
| 2007/02/08 | 1,751 | 1,754 | 1,727 | 1,738 | 2,040,800 |
| 2007/02/07 | 1,744 | 1,750 | 1,738 | 1,744 | 4,392,300 |
| 2007/02/06 | 1,740 | 1,751 | 1,738 | 1,751 | 2,267,700 |
| 2007/02/05 | 1,758 | 1,758 | 1,729 | 1,731 | 3,308,300 |
| 2007/02/02 | 1,760 | 1,767 | 1,757 | 1,760 | 2,836,300 |
| 2007/02/01 | 1,737 | 1,757 | 1,737 | 1,756 | 2,727,300 |
| 2007/01/31 | 1,752 | 1,752 | 1,729 | 1,735 | 1,825,800 |
| 2007/01/30 | 1,755 | 1,762 | 1,745 | 1,747 | 2,560,300 |
| 2007/01/29 | 1,740 | 1,756 | 1,736 | 1,750 | 1,763,800 |
| 2007/01/26 | 1,738 | 1,746 | 1,732 | 1,745 | 2,538,600 |
| 2007/01/25 | 1,768 | 1,768 | 1,744 | 1,744 | 3,100,100 |
| 2007/01/24 | 1,757 | 1,764 | 1,754 | 1,756 | 3,048,300 |
| 2007/01/23 | 1,744 | 1,750 | 1,738 | 1,750 | 1,581,500 |
| 2007/01/22 | 1,744 | 1,749 | 1,739 | 1,748 | 1,074,700 |
| 2007/01/19 | 1,733 | 1,735 | 1,723 | 1,732 | 3,108,400 |
| 2007/01/18 | 1,720 | 1,735 | 1,719 | 1,732 | 1,676,700 |
| 2007/01/17 | 1,716 | 1,729 | 1,700 | 1,723 | 1,741,900 |
| 2007/01/16 | 1,719 | 1,726 | 1,716 | 1,720 | 1,986,300 |
| 2007/01/15 | 1,711 | 1,725 | 1,710 | 1,721 | 1,905,700 |
| 2007/01/12 | 1,697 | 1,709 | 1,684 | 1,704 | 3,836,700 |
| 2007/01/11 | 1,686 | 1,693 | 1,666 | 1,674 | 1,994,900 |
| 2007/01/10 | 1,708 | 1,708 | 1,674 | 1,681 | 2,353,900 |
| 2007/01/09 | 1,686 | 1,713 | 1,686 | 1,708 | 4,341,700 |
| 2007/01/05 | 1,716 | 1,716 | 1,685 | 1,686 | 7,045,800 |
| 2007/01/04 | 1,710 | 1,720 | 1,710 | 1,719 | 1,947,300 |