(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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,877 | 1,880 | 1,870 | 1,870 | 2,458,330 |
| 2017/12/28 | 1,884 | 1,886 | 1,868 | 1,872 | 1,848,930 |
| 2017/12/27 | 1,881 | 1,887 | 1,879 | 1,884 | 1,162,120 |
| 2017/12/26 | 1,885 | 1,887 | 1,877 | 1,881 | 1,215,680 |
| 2017/12/25 | 1,883 | 1,886 | 1,879 | 1,885 | 916,620 |
| 2017/12/22 | 1,876 | 1,884 | 1,876 | 1,881 | 2,346,940 |
| 2017/12/21 | 1,873 | 1,877 | 1,866 | 1,875 | 1,448,660 |
| 2017/12/20 | 1,869 | 1,875 | 1,866 | 1,874 | 2,100,000 |
| 2017/12/19 | 1,874 | 1,876 | 1,867 | 1,868 | 1,919,990 |
| 2017/12/18 | 1,861 | 1,872 | 1,858 | 1,871 | 3,115,770 |
| 2017/12/15 | 1,854 | 1,858 | 1,838 | 1,846 | 4,129,400 |
| 2017/12/14 | 1,860 | 1,865 | 1,854 | 1,859 | 1,986,230 |
| 2017/12/13 | 1,871 | 1,871 | 1,858 | 1,864 | 2,493,500 |
| 2017/12/12 | 1,865 | 1,874 | 1,862 | 1,867 | 2,568,860 |
| 2017/12/11 | 1,862 | 1,865 | 1,853 | 1,865 | 2,788,210 |
| 2017/12/08 | 1,847 | 1,857 | 1,842 | 1,856 | 2,505,120 |
| 2017/12/07 | 1,826 | 1,839 | 1,825 | 1,837 | 2,139,490 |
| 2017/12/06 | 1,837 | 1,839 | 1,812 | 1,817 | 3,489,190 |
| 2017/12/05 | 1,829 | 1,846 | 1,828 | 1,843 | 3,129,380 |
| 2017/12/04 | 1,855 | 1,855 | 1,836 | 1,836 | 2,081,430 |
| 2017/12/01 | 1,860 | 1,861 | 1,839 | 1,851 | 4,931,120 |
| 2017/11/30 | 1,838 | 1,848 | 1,830 | 1,846 | 3,515,910 |
| 2017/11/29 | 1,834 | 1,838 | 1,832 | 1,838 | 2,324,730 |
| 2017/11/28 | 1,824 | 1,832 | 1,818 | 1,824 | 1,393,810 |
| 2017/11/27 | 1,840 | 1,840 | 1,824 | 1,829 | 2,796,700 |
| 2017/11/24 | 1,821 | 1,834 | 1,818 | 1,834 | 5,225,600 |
| 2017/11/22 | 1,834 | 1,837 | 1,826 | 1,829 | 2,370,250 |
| 2017/11/21 | 1,823 | 1,830 | 1,820 | 1,823 | 2,403,190 |
| 2017/11/20 | 1,807 | 1,814 | 1,804 | 1,809 | 2,605,620 |
| 2017/11/17 | 1,831 | 1,833 | 1,808 | 1,815 | 7,049,860 |
| 2017/11/16 | 1,789 | 1,821 | 1,787 | 1,814 | 3,982,390 |
| 2017/11/15 | 1,818 | 1,819 | 1,790 | 1,795 | 4,447,490 |
| 2017/11/14 | 1,831 | 1,838 | 1,826 | 1,830 | 3,110,800 |
| 2017/11/13 | 1,851 | 1,851 | 1,834 | 1,835 | 3,789,210 |
| 2017/11/10 | 1,841 | 1,856 | 1,840 | 1,851 | 4,116,920 |
| 2017/11/09 | 1,875 | 1,898 | 1,842 | 1,866 | 7,512,690 |
| 2017/11/08 | 1,860 | 1,871 | 1,855 | 1,870 | 3,786,440 |
| 2017/11/07 | 1,842 | 1,866 | 1,840 | 1,865 | 4,670,770 |
| 2017/11/06 | 1,849 | 1,851 | 1,834 | 1,845 | 4,543,390 |
| 2017/11/02 | 1,845 | 1,846 | 1,834 | 1,846 | 3,573,390 |
| 2017/11/01 | 1,828 | 1,841 | 1,825 | 1,839 | 3,645,790 |
| 2017/10/31 | 1,813 | 1,819 | 1,809 | 1,816 | 2,142,990 |
| 2017/10/30 | 1,822 | 1,824 | 1,812 | 1,820 | 4,007,050 |
| 2017/10/27 | 1,815 | 1,823 | 1,809 | 1,823 | 3,052,650 |
| 2017/10/26 | 1,802 | 1,808 | 1,799 | 1,803 | 2,337,840 |
| 2017/10/25 | 1,816 | 1,816 | 1,797 | 1,803 | 2,888,880 |
| 2017/10/24 | 1,794 | 1,808 | 1,793 | 1,807 | 2,726,050 |
| 2017/10/23 | 1,798 | 1,799 | 1,791 | 1,795 | 2,351,600 |
| 2017/10/20 | 1,775 | 1,783 | 1,773 | 1,779 | 2,554,590 |
| 2017/10/19 | 1,781 | 1,784 | 1,776 | 1,780 | 2,596,450 |
| 2017/10/18 | 1,775 | 1,777 | 1,771 | 1,775 | 3,691,660 |
| 2017/10/17 | 1,776 | 1,780 | 1,766 | 1,772 | 2,864,190 |
| 2017/10/16 | 1,762 | 1,775 | 1,760 | 1,770 | 2,602,040 |
| 2017/10/13 | 1,747 | 1,764 | 1,744 | 1,759 | 3,009,000 |
| 2017/10/12 | 1,751 | 1,753 | 1,747 | 1,748 | 2,460,460 |
| 2017/10/11 | 1,741 | 1,746 | 1,739 | 1,746 | 2,096,400 |
| 2017/10/10 | 1,732 | 1,743 | 1,731 | 1,743 | 3,017,860 |
| 2017/10/06 | 1,736 | 1,739 | 1,732 | 1,734 | 1,791,300 |
| 2017/10/05 | 1,736 | 1,736 | 1,728 | 1,729 | 1,437,260 |
| 2017/10/04 | 1,735 | 1,738 | 1,729 | 1,733 | 2,412,150 |
| 2017/10/03 | 1,727 | 1,733 | 1,723 | 1,733 | 2,574,590 |
| 2017/10/02 | 1,725 | 1,727 | 1,718 | 1,721 | 1,586,190 |
| 2017/09/29 | 1,721 | 1,724 | 1,716 | 1,722 | 2,168,830 |
| 2017/09/28 | 1,722 | 1,725 | 1,715 | 1,723 | 2,019,540 |
| 2017/09/27 | 1,712 | 1,714 | 1,706 | 1,714 | 1,727,190 |
| 2017/09/26 | 1,707 | 1,710 | 1,704 | 1,708 | 4,118,670 |
| 2017/09/25 | 1,709 | 1,711 | 1,704 | 1,709 | 2,352,240 |
| 2017/09/22 | 1,709 | 1,709 | 1,694 | 1,698 | 2,558,950 |
| 2017/09/21 | 1,715 | 1,715 | 1,702 | 1,702 | 2,713,550 |
| 2017/09/20 | 1,701 | 1,707 | 1,700 | 1,703 | 1,614,590 |
| 2017/09/19 | 1,691 | 1,705 | 1,690 | 1,704 | 4,051,450 |
| 2017/09/15 | 1,664 | 1,676 | 1,663 | 1,672 | 2,053,970 |
| 2017/09/14 | 1,672 | 1,677 | 1,664 | 1,666 | 1,339,180 |
| 2017/09/13 | 1,670 | 1,674 | 1,669 | 1,670 | 2,236,360 |
| 2017/09/12 | 1,661 | 1,665 | 1,658 | 1,662 | 2,536,810 |
| 2017/09/11 | 1,640 | 1,652 | 1,640 | 1,646 | 1,972,310 |
| 2017/09/08 | 1,628 | 1,633 | 1,623 | 1,628 | 1,541,120 |
| 2017/09/07 | 1,633 | 1,639 | 1,627 | 1,632 | 2,058,610 |
| 2017/09/06 | 1,615 | 1,627 | 1,612 | 1,626 | 1,361,120 |
| 2017/09/05 | 1,638 | 1,638 | 1,621 | 1,622 | 2,794,630 |
| 2017/09/04 | 1,647 | 1,650 | 1,634 | 1,637 | 1,586,090 |
| 2017/09/01 | 1,657 | 1,658 | 1,646 | 1,653 | 2,088,860 |
| 2017/08/31 | 1,648 | 1,655 | 1,647 | 1,651 | 1,618,280 |
| 2017/08/30 | 1,639 | 1,645 | 1,634 | 1,642 | 1,829,820 |
| 2017/08/29 | 1,625 | 1,633 | 1,622 | 1,632 | 2,278,380 |
| 2017/08/28 | 1,635 | 1,637 | 1,628 | 1,635 | 2,036,860 |
| 2017/08/25 | 1,629 | 1,634 | 1,627 | 1,629 | 1,750,970 |
| 2017/08/24 | 1,628 | 1,634 | 1,625 | 1,626 | 994,020 |
| 2017/08/23 | 1,645 | 1,645 | 1,631 | 1,633 | 2,372,960 |
| 2017/08/22 | 1,627 | 1,633 | 1,625 | 1,628 | 1,528,190 |
| 2017/08/21 | 1,634 | 1,635 | 1,625 | 1,629 | 1,382,900 |
| 2017/08/18 | 1,629 | 1,634 | 1,625 | 1,630 | 2,588,520 |
| 2017/08/17 | 1,648 | 1,652 | 1,645 | 1,648 | 1,275,630 |
| 2017/08/16 | 1,650 | 1,653 | 1,648 | 1,651 | 1,222,340 |
| 2017/08/15 | 1,645 | 1,656 | 1,643 | 1,651 | 3,624,840 |
| 2017/08/14 | 1,634 | 1,641 | 1,629 | 1,633 | 2,608,900 |
| 2017/08/10 | 1,652 | 1,658 | 1,646 | 1,650 | 2,681,740 |
| 2017/08/09 | 1,663 | 1,666 | 1,644 | 1,651 | 4,167,970 |
| 2017/08/08 | 1,675 | 1,676 | 1,665 | 1,669 | 1,751,700 |
| 2017/08/07 | 1,674 | 1,677 | 1,670 | 1,673 | 1,621,570 |
| 2017/08/04 | 1,663 | 1,667 | 1,660 | 1,666 | 1,453,530 |
| 2017/08/03 | 1,668 | 1,669 | 1,660 | 1,667 | 1,901,080 |
| 2017/08/02 | 1,667 | 1,672 | 1,662 | 1,668 | 2,166,110 |
| 2017/08/01 | 1,653 | 1,663 | 1,652 | 1,660 | 2,551,230 |
| 2017/07/31 | 1,652 | 1,659 | 1,649 | 1,651 | 1,993,320 |
| 2017/07/28 | 1,658 | 1,659 | 1,651 | 1,655 | 2,989,770 |
| 2017/07/27 | 1,655 | 1,671 | 1,653 | 1,660 | 2,451,340 |
| 2017/07/26 | 1,662 | 1,662 | 1,651 | 1,655 | 2,606,660 |
| 2017/07/25 | 1,655 | 1,659 | 1,649 | 1,649 | 1,992,940 |
| 2017/07/24 | 1,653 | 1,658 | 1,646 | 1,656 | 1,901,580 |
| 2017/07/21 | 1,665 | 1,666 | 1,661 | 1,662 | 1,567,030 |
| 2017/07/20 | 1,656 | 1,669 | 1,656 | 1,666 | 2,515,550 |
| 2017/07/19 | 1,651 | 1,658 | 1,649 | 1,656 | 2,326,410 |
| 2017/07/18 | 1,655 | 1,656 | 1,643 | 1,653 | 2,415,810 |
| 2017/07/14 | 1,659 | 1,663 | 1,655 | 1,660 | 2,413,600 |
| 2017/07/13 | 1,659 | 1,661 | 1,648 | 1,652 | 2,385,920 |
| 2017/07/12 | 1,656 | 1,658 | 1,650 | 1,654 | 3,016,360 |
| 2017/07/11 | 1,650 | 1,662 | 1,648 | 1,662 | 3,553,330 |
| 2017/07/10 | 1,652 | 1,653 | 1,644 | 1,648 | 1,538,600 |
| 2017/07/07 | 1,638 | 1,648 | 1,636 | 1,639 | 2,243,890 |
| 2017/07/06 | 1,651 | 1,653 | 1,645 | 1,648 | 2,139,530 |
| 2017/07/05 | 1,668 | 1,679 | 1,661 | 1,677 | 4,307,920 |
| 2017/07/04 | 1,685 | 1,686 | 1,665 | 1,670 | 2,622,670 |
| 2017/07/03 | 1,672 | 1,676 | 1,669 | 1,672 | 2,159,570 |
| 2017/06/30 | 1,670 | 1,672 | 1,664 | 1,670 | 3,267,540 |
| 2017/06/29 | 1,686 | 1,689 | 1,680 | 1,683 | 2,076,910 |
| 2017/06/28 | 1,674 | 1,683 | 1,672 | 1,674 | 3,445,450 |
| 2017/06/27 | 1,678 | 1,679 | 1,673 | 1,676 | 1,722,610 |
| 2017/06/26 | 1,670 | 1,674 | 1,669 | 1,670 | 1,310,600 |
| 2017/06/23 | 1,671 | 1,671 | 1,665 | 1,670 | 2,886,730 |
| 2017/06/22 | 1,671 | 1,674 | 1,667 | 1,667 | 1,567,900 |
| 2017/06/21 | 1,672 | 1,675 | 1,666 | 1,669 | 2,601,910 |
| 2017/06/20 | 1,679 | 1,684 | 1,674 | 1,674 | 3,431,390 |
| 2017/06/19 | 1,656 | 1,665 | 1,653 | 1,664 | 2,383,400 |
| 2017/06/16 | 1,652 | 1,661 | 1,648 | 1,655 | 3,106,560 |
| 2017/06/15 | 1,645 | 1,655 | 1,638 | 1,644 | 1,026,290 |
| 2017/06/14 | 1,657 | 1,659 | 1,647 | 1,647 | 1,281,460 |
| 2017/06/13 | 1,646 | 1,654 | 1,644 | 1,650 | 1,701,950 |
| 2017/06/12 | 1,645 | 1,653 | 1,643 | 1,647 | 1,032,180 |
| 2017/06/09 | 1,647 | 1,656 | 1,642 | 1,649 | 2,181,130 |
| 2017/06/08 | 1,660 | 1,661 | 1,646 | 1,648 | 1,883,050 |
| 2017/06/07 | 1,650 | 1,657 | 1,648 | 1,653 | 1,175,130 |
| 2017/06/06 | 1,664 | 1,666 | 1,652 | 1,654 | 2,239,040 |
| 2017/06/05 | 1,661 | 1,671 | 1,660 | 1,668 | 2,390,360 |
| 2017/06/02 | 1,650 | 1,672 | 1,650 | 1,668 | 3,392,400 |
| 2017/06/01 | 1,626 | 1,645 | 1,626 | 1,643 | 3,081,820 |
| 2017/05/31 | 1,623 | 1,628 | 1,620 | 1,622 | 1,601,720 |
| 2017/05/30 | 1,625 | 1,630 | 1,618 | 1,629 | 1,065,860 |
| 2017/05/29 | 1,627 | 1,632 | 1,622 | 1,627 | 1,111,210 |
| 2017/05/26 | 1,632 | 1,634 | 1,625 | 1,627 | 1,358,410 |
| 2017/05/25 | 1,631 | 1,639 | 1,629 | 1,634 | 2,020,160 |
| 2017/05/24 | 1,634 | 1,635 | 1,627 | 1,632 | 1,240,660 |
| 2017/05/23 | 1,623 | 1,627 | 1,619 | 1,621 | 1,590,210 |
| 2017/05/22 | 1,622 | 1,625 | 1,618 | 1,623 | 1,781,770 |
| 2017/05/19 | 1,613 | 1,618 | 1,605 | 1,616 | 1,369,750 |
| 2017/05/18 | 1,606 | 1,615 | 1,603 | 1,611 | 2,511,560 |
| 2017/05/17 | 1,632 | 1,635 | 1,628 | 1,634 | 2,502,150 |
| 2017/05/16 | 1,643 | 1,648 | 1,637 | 1,640 | 1,839,800 |
| 2017/05/15 | 1,630 | 1,636 | 1,628 | 1,636 | 1,401,780 |
| 2017/05/12 | 1,643 | 1,644 | 1,631 | 1,637 | 1,832,280 |
| 2017/05/11 | 1,644 | 1,646 | 1,638 | 1,644 | 2,074,490 |
| 2017/05/10 | 1,641 | 1,644 | 1,638 | 1,642 | 2,895,890 |
| 2017/05/09 | 1,643 | 1,644 | 1,636 | 1,638 | 2,505,860 |
| 2017/05/08 | 1,626 | 1,644 | 1,624 | 1,643 | 4,671,730 |
| 2017/05/02 | 1,598 | 1,609 | 1,597 | 1,606 | 3,427,950 |
| 2017/05/01 | 1,586 | 1,595 | 1,585 | 1,595 | 1,747,210 |
| 2017/04/28 | 1,591 | 1,594 | 1,582 | 1,586 | 2,386,500 |
| 2017/04/27 | 1,586 | 1,594 | 1,585 | 1,590 | 4,037,480 |
| 2017/04/26 | 1,585 | 1,594 | 1,581 | 1,594 | 5,308,890 |
| 2017/04/25 | 1,557 | 1,575 | 1,556 | 1,573 | 4,386,840 |
| 2017/04/24 | 1,562 | 1,563 | 1,554 | 1,558 | 2,934,450 |
| 2017/04/21 | 1,539 | 1,545 | 1,535 | 1,542 | 4,815,420 |
| 2017/04/20 | 1,526 | 1,533 | 1,524 | 1,527 | 1,687,460 |
| 2017/04/19 | 1,517 | 1,527 | 1,516 | 1,525 | 2,548,210 |
| 2017/04/18 | 1,530 | 1,533 | 1,520 | 1,523 | 2,416,530 |
| 2017/04/17 | 1,504 | 1,519 | 1,502 | 1,519 | 1,747,240 |
| 2017/04/14 | 1,513 | 1,517 | 1,506 | 1,512 | 3,533,260 |
| 2017/04/13 | 1,517 | 1,523 | 1,510 | 1,518 | 3,692,990 |
| 2017/04/12 | 1,533 | 1,536 | 1,524 | 1,532 | 2,161,640 |
| 2017/04/11 | 1,544 | 1,551 | 1,540 | 1,549 | 1,311,730 |
| 2017/04/10 | 1,553 | 1,557 | 1,548 | 1,554 | 2,137,250 |
| 2017/04/07 | 1,544 | 1,551 | 1,531 | 1,543 | 3,325,010 |
| 2017/04/06 | 1,549 | 1,553 | 1,528 | 1,535 | 3,604,390 |
| 2017/04/05 | 1,563 | 1,568 | 1,550 | 1,557 | 2,430,120 |
| 2017/04/04 | 1,566 | 1,568 | 1,548 | 1,559 | 3,619,820 |
| 2017/04/03 | 1,573 | 1,578 | 1,565 | 1,569 | 2,221,980 |
| 2017/03/31 | 1,591 | 1,594 | 1,565 | 1,565 | 3,237,980 |
| 2017/03/30 | 1,591 | 1,595 | 1,579 | 1,579 | 1,371,550 |
| 2017/03/29 | 1,597 | 1,600 | 1,592 | 1,597 | 2,047,700 |
| 2017/03/28 | 1,577 | 1,586 | 1,577 | 1,585 | 2,247,070 |
| 2017/03/27 | 1,570 | 1,572 | 1,558 | 1,564 | 2,705,470 |
| 2017/03/24 | 1,569 | 1,588 | 1,568 | 1,583 | 2,992,420 |
| 2017/03/23 | 1,568 | 1,572 | 1,561 | 1,571 | 1,666,540 |
| 2017/03/22 | 1,575 | 1,581 | 1,569 | 1,569 | 3,145,560 |
| 2017/03/21 | 1,601 | 1,606 | 1,596 | 1,602 | 3,246,570 |
| 2017/03/17 | 1,606 | 1,609 | 1,604 | 1,606 | 1,162,170 |
| 2017/03/16 | 1,602 | 1,616 | 1,600 | 1,613 | 1,125,090 |
| 2017/03/15 | 1,608 | 1,614 | 1,606 | 1,612 | 1,091,190 |
| 2017/03/14 | 1,618 | 1,618 | 1,614 | 1,615 | 2,126,390 |
| 2017/03/13 | 1,612 | 1,620 | 1,610 | 1,617 | 845,220 |
| 2017/03/10 | 1,609 | 1,617 | 1,607 | 1,617 | 2,825,510 |
| 2017/03/09 | 1,599 | 1,599 | 1,590 | 1,595 | 2,772,500 |
| 2017/03/08 | 1,593 | 1,595 | 1,584 | 1,589 | 4,222,240 |
| 2017/03/07 | 1,593 | 1,598 | 1,592 | 1,594 | 1,828,690 |
| 2017/03/06 | 1,595 | 1,598 | 1,590 | 1,594 | 1,540,050 |
| 2017/03/03 | 1,605 | 1,607 | 1,592 | 1,598 | 1,334,900 |
| 2017/03/02 | 1,615 | 1,618 | 1,605 | 1,606 | 4,045,530 |
| 2017/03/01 | 1,582 | 1,595 | 1,576 | 1,594 | 1,929,380 |
| 2017/02/28 | 1,583 | 1,590 | 1,574 | 1,576 | 1,439,840 |
| 2017/02/27 | 1,579 | 1,581 | 1,565 | 1,574 | 2,277,560 |
| 2017/02/24 | 1,587 | 1,599 | 1,585 | 1,590 | 995,120 |
| 2017/02/23 | 1,597 | 1,599 | 1,587 | 1,597 | 826,300 |
| 2017/02/22 | 1,600 | 1,600 | 1,593 | 1,597 | 1,404,030 |
| 2017/02/21 | 1,588 | 1,596 | 1,586 | 1,595 | 983,160 |
| 2017/02/20 | 1,580 | 1,589 | 1,575 | 1,586 | 1,294,870 |
| 2017/02/17 | 1,582 | 1,587 | 1,576 | 1,584 | 1,199,580 |
| 2017/02/16 | 1,593 | 1,596 | 1,582 | 1,590 | 1,201,430 |
| 2017/02/15 | 1,596 | 1,598 | 1,593 | 1,593 | 2,064,330 |
| 2017/02/14 | 1,599 | 1,600 | 1,577 | 1,577 | 2,781,760 |
| 2017/02/13 | 1,599 | 1,600 | 1,591 | 1,595 | 3,021,460 |
| 2017/02/10 | 1,578 | 1,588 | 1,574 | 1,587 | 3,392,820 |
| 2017/02/09 | 1,557 | 1,560 | 1,550 | 1,554 | 1,147,590 |
| 2017/02/08 | 1,558 | 1,564 | 1,554 | 1,563 | 1,266,780 |
| 2017/02/07 | 1,550 | 1,561 | 1,547 | 1,556 | 1,102,390 |
| 2017/02/06 | 1,570 | 1,573 | 1,554 | 1,560 | 1,186,950 |
| 2017/02/03 | 1,557 | 1,563 | 1,548 | 1,554 | 1,857,890 |
| 2017/02/02 | 1,571 | 1,571 | 1,545 | 1,548 | 2,339,080 |
| 2017/02/01 | 1,550 | 1,568 | 1,546 | 1,565 | 1,976,480 |
| 2017/01/31 | 1,564 | 1,572 | 1,559 | 1,561 | 2,954,320 |
| 2017/01/30 | 1,582 | 1,584 | 1,575 | 1,583 | 2,645,560 |
| 2017/01/27 | 1,592 | 1,594 | 1,585 | 1,588 | 1,196,030 |
| 2017/01/26 | 1,577 | 1,587 | 1,574 | 1,587 | 4,004,120 |
| 2017/01/25 | 1,569 | 1,572 | 1,555 | 1,559 | 1,546,480 |
| 2017/01/24 | 1,547 | 1,553 | 1,542 | 1,546 | 2,188,280 |
| 2017/01/23 | 1,558 | 1,563 | 1,550 | 1,553 | 2,605,760 |
| 2017/01/20 | 1,568 | 1,577 | 1,565 | 1,573 | 2,813,550 |
| 2017/01/19 | 1,568 | 1,574 | 1,560 | 1,569 | 2,257,240 |
| 2017/01/18 | 1,541 | 1,555 | 1,532 | 1,554 | 4,382,690 |
| 2017/01/17 | 1,566 | 1,566 | 1,546 | 1,546 | 4,177,100 |
| 2017/01/16 | 1,581 | 1,583 | 1,566 | 1,569 | 4,263,870 |
| 2017/01/13 | 1,573 | 1,585 | 1,573 | 1,585 | 2,499,320 |
| 2017/01/12 | 1,584 | 1,586 | 1,567 | 1,574 | 3,365,020 |
| 2017/01/11 | 1,587 | 1,593 | 1,584 | 1,590 | 1,392,970 |
| 2017/01/10 | 1,590 | 1,598 | 1,579 | 1,582 | 2,315,650 |
| 2017/01/06 | 1,579 | 1,596 | 1,578 | 1,594 | 3,953,190 |
| 2017/01/05 | 1,597 | 1,599 | 1,589 | 1,595 | 3,022,350 |
| 2017/01/04 | 1,575 | 1,595 | 1,573 | 1,593 | 2,494,980 |