ＪＴ(2914)の株価時系列情報
ＪＴ(2914)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,612 | 3,662 | 3,612 | 3,645 | 8,824,600 |
| 2023/12/28 | 3,589 | 3,642 | 3,588 | 3,612 | 15,074,500 |
| 2023/12/27 | 3,732 | 3,749 | 3,704 | 3,719 | 14,454,700 |
| 2023/12/26 | 3,745 | 3,747 | 3,712 | 3,727 | 8,045,300 |
| 2023/12/25 | 3,735 | 3,750 | 3,732 | 3,743 | 5,495,200 |
| 2023/12/22 | 3,736 | 3,743 | 3,710 | 3,722 | 6,567,300 |
| 2023/12/21 | 3,695 | 3,730 | 3,686 | 3,723 | 5,937,400 |
| 2023/12/20 | 3,732 | 3,760 | 3,715 | 3,715 | 7,660,200 |
| 2023/12/19 | 3,697 | 3,747 | 3,674 | 3,726 | 6,002,900 |
| 2023/12/18 | 3,715 | 3,716 | 3,655 | 3,668 | 8,922,900 |
| 2023/12/15 | 3,696 | 3,748 | 3,690 | 3,715 | 8,826,000 |
| 2023/12/14 | 3,722 | 3,731 | 3,661 | 3,700 | 11,006,100 |
| 2023/12/13 | 3,788 | 3,788 | 3,736 | 3,739 | 7,009,900 |
| 2023/12/12 | 3,810 | 3,819 | 3,771 | 3,775 | 5,164,200 |
| 2023/12/11 | 3,771 | 3,795 | 3,752 | 3,790 | 6,575,700 |
| 2023/12/08 | 3,795 | 3,800 | 3,728 | 3,742 | 14,307,300 |
| 2023/12/07 | 3,831 | 3,854 | 3,817 | 3,826 | 7,244,000 |
| 2023/12/06 | 3,805 | 3,854 | 3,801 | 3,842 | 6,630,200 |
| 2023/12/05 | 3,835 | 3,848 | 3,797 | 3,797 | 8,736,600 |
| 2023/12/04 | 3,855 | 3,858 | 3,827 | 3,845 | 6,417,000 |
| 2023/12/01 | 3,809 | 3,854 | 3,809 | 3,851 | 8,721,200 |
| 2023/11/30 | 3,768 | 3,804 | 3,755 | 3,801 | 8,211,000 |
| 2023/11/29 | 3,795 | 3,802 | 3,767 | 3,778 | 5,198,300 |
| 2023/11/28 | 3,805 | 3,809 | 3,788 | 3,803 | 4,505,100 |
| 2023/11/27 | 3,795 | 3,817 | 3,787 | 3,799 | 6,793,800 |
| 2023/11/24 | 3,777 | 3,790 | 3,765 | 3,782 | 4,725,200 |
| 2023/11/22 | 3,702 | 3,771 | 3,696 | 3,757 | 6,487,500 |
| 2023/11/21 | 3,758 | 3,758 | 3,715 | 3,718 | 6,912,000 |
| 2023/11/20 | 3,775 | 3,781 | 3,750 | 3,758 | 5,113,800 |
| 2023/11/17 | 3,751 | 3,780 | 3,740 | 3,775 | 6,214,800 |
| 2023/11/16 | 3,749 | 3,770 | 3,725 | 3,729 | 6,164,100 |
| 2023/11/15 | 3,800 | 3,809 | 3,746 | 3,750 | 9,520,900 |
| 2023/11/14 | 3,757 | 3,795 | 3,757 | 3,787 | 7,138,200 |
| 2023/11/13 | 3,735 | 3,751 | 3,722 | 3,742 | 6,079,700 |
| 2023/11/10 | 3,670 | 3,725 | 3,666 | 3,720 | 7,005,600 |
| 2023/11/09 | 3,657 | 3,679 | 3,633 | 3,676 | 4,927,600 |
| 2023/11/08 | 3,697 | 3,704 | 3,625 | 3,657 | 9,046,200 |
| 2023/11/07 | 3,697 | 3,735 | 3,668 | 3,675 | 8,229,200 |
| 2023/11/06 | 3,700 | 3,717 | 3,662 | 3,681 | 10,458,800 |
| 2023/11/02 | 3,672 | 3,683 | 3,641 | 3,660 | 8,850,600 |
| 2023/11/01 | 3,559 | 3,665 | 3,557 | 3,662 | 19,204,500 |
| 2023/10/31 | 3,470 | 3,532 | 3,456 | 3,521 | 11,632,600 |
| 2023/10/30 | 3,484 | 3,484 | 3,438 | 3,455 | 7,732,400 |
| 2023/10/27 | 3,463 | 3,489 | 3,449 | 3,485 | 7,190,700 |
| 2023/10/26 | 3,453 | 3,475 | 3,442 | 3,455 | 5,288,000 |
| 2023/10/25 | 3,448 | 3,486 | 3,444 | 3,468 | 7,894,400 |
| 2023/10/24 | 3,434 | 3,449 | 3,384 | 3,429 | 7,877,000 |
| 2023/10/23 | 3,426 | 3,443 | 3,421 | 3,429 | 4,153,700 |
| 2023/10/20 | 3,429 | 3,448 | 3,419 | 3,423 | 5,015,600 |
| 2023/10/19 | 3,420 | 3,444 | 3,405 | 3,431 | 5,482,700 |
| 2023/10/18 | 3,419 | 3,455 | 3,404 | 3,450 | 7,634,300 |
| 2023/10/17 | 3,408 | 3,423 | 3,388 | 3,399 | 4,578,600 |
| 2023/10/16 | 3,396 | 3,403 | 3,372 | 3,388 | 4,865,700 |
| 2023/10/13 | 3,401 | 3,420 | 3,388 | 3,406 | 5,337,500 |
| 2023/10/12 | 3,407 | 3,423 | 3,395 | 3,420 | 5,948,700 |
| 2023/10/11 | 3,370 | 3,403 | 3,349 | 3,386 | 6,166,300 |
| 2023/10/10 | 3,324 | 3,374 | 3,324 | 3,365 | 7,412,600 |
| 2023/10/06 | 3,242 | 3,321 | 3,211 | 3,303 | 9,046,200 |
| 2023/10/05 | 3,315 | 3,315 | 3,228 | 3,239 | 18,831,900 |
| 2023/10/04 | 3,385 | 3,389 | 3,270 | 3,272 | 17,495,300 |
| 2023/10/03 | 3,449 | 3,449 | 3,404 | 3,429 | 7,198,500 |
| 2023/10/02 | 3,449 | 3,487 | 3,432 | 3,449 | 6,723,400 |
| 2023/09/29 | 3,466 | 3,474 | 3,430 | 3,440 | 7,328,600 |
| 2023/09/28 | 3,446 | 3,483 | 3,435 | 3,467 | 9,451,900 |
| 2023/09/27 | 3,435 | 3,436 | 3,380 | 3,432 | 8,648,800 |
| 2023/09/26 | 3,479 | 3,479 | 3,421 | 3,435 | 8,715,700 |
| 2023/09/25 | 3,442 | 3,480 | 3,433 | 3,473 | 7,238,500 |
| 2023/09/22 | 3,420 | 3,434 | 3,385 | 3,426 | 7,534,300 |
| 2023/09/21 | 3,444 | 3,464 | 3,423 | 3,429 | 7,894,000 |
| 2023/09/20 | 3,412 | 3,438 | 3,405 | 3,430 | 9,208,100 |
| 2023/09/19 | 3,340 | 3,388 | 3,335 | 3,384 | 7,653,400 |
| 2023/09/15 | 3,326 | 3,348 | 3,319 | 3,333 | 9,254,000 |
| 2023/09/14 | 3,260 | 3,315 | 3,259 | 3,313 | 8,782,100 |
| 2023/09/13 | 3,242 | 3,256 | 3,232 | 3,251 | 5,102,300 |
| 2023/09/12 | 3,238 | 3,253 | 3,224 | 3,238 | 4,159,900 |
| 2023/09/11 | 3,251 | 3,253 | 3,225 | 3,230 | 3,892,400 |
| 2023/09/08 | 3,241 | 3,251 | 3,232 | 3,238 | 5,145,400 |
| 2023/09/07 | 3,216 | 3,256 | 3,209 | 3,254 | 9,173,400 |
| 2023/09/06 | 3,221 | 3,224 | 3,211 | 3,211 | 4,113,100 |
| 2023/09/05 | 3,226 | 3,226 | 3,197 | 3,212 | 5,989,800 |
| 2023/09/04 | 3,208 | 3,225 | 3,202 | 3,225 | 5,540,300 |
| 2023/09/01 | 3,186 | 3,204 | 3,184 | 3,202 | 4,780,100 |
| 2023/08/31 | 3,200 | 3,202 | 3,185 | 3,191 | 6,064,100 |
| 2023/08/30 | 3,168 | 3,209 | 3,163 | 3,198 | 6,692,300 |
| 2023/08/29 | 3,183 | 3,185 | 3,163 | 3,167 | 3,851,400 |
| 2023/08/28 | 3,127 | 3,175 | 3,127 | 3,170 | 6,616,400 |
| 2023/08/25 | 3,139 | 3,153 | 3,121 | 3,135 | 4,886,900 |
| 2023/08/24 | 3,124 | 3,152 | 3,114 | 3,148 | 6,259,100 |
| 2023/08/23 | 3,101 | 3,127 | 3,101 | 3,124 | 3,977,400 |
| 2023/08/22 | 3,090 | 3,117 | 3,086 | 3,111 | 6,085,400 |
| 2023/08/21 | 3,090 | 3,103 | 3,082 | 3,082 | 4,837,000 |
| 2023/08/18 | 3,078 | 3,098 | 3,074 | 3,089 | 3,643,600 |
| 2023/08/17 | 3,095 | 3,098 | 3,072 | 3,085 | 5,892,100 |
| 2023/08/16 | 3,100 | 3,120 | 3,093 | 3,098 | 5,547,700 |
| 2023/08/15 | 3,115 | 3,117 | 3,099 | 3,103 | 4,612,300 |
| 2023/08/14 | 3,115 | 3,124 | 3,110 | 3,115 | 3,902,600 |
| 2023/08/10 | 3,098 | 3,118 | 3,094 | 3,110 | 5,401,000 |
| 2023/08/09 | 3,104 | 3,106 | 3,093 | 3,097 | 3,719,700 |
| 2023/08/08 | 3,099 | 3,110 | 3,089 | 3,104 | 5,210,100 |
| 2023/08/07 | 3,099 | 3,108 | 3,084 | 3,090 | 5,073,600 |
| 2023/08/04 | 3,076 | 3,106 | 3,073 | 3,106 | 5,400,800 |
| 2023/08/03 | 3,089 | 3,095 | 3,078 | 3,088 | 5,650,200 |
| 2023/08/02 | 3,092 | 3,105 | 3,082 | 3,092 | 6,544,300 |
| 2023/08/01 | 3,137 | 3,145 | 3,090 | 3,105 | 13,405,900 |
| 2023/07/31 | 3,125 | 3,162 | 3,110 | 3,153 | 11,636,600 |
| 2023/07/28 | 3,096 | 3,107 | 3,060 | 3,097 | 16,871,700 |
| 2023/07/27 | 3,092 | 3,109 | 3,088 | 3,106 | 4,306,400 |
| 2023/07/26 | 3,109 | 3,109 | 3,091 | 3,103 | 4,160,300 |
| 2023/07/25 | 3,120 | 3,120 | 3,099 | 3,108 | 4,669,200 |
| 2023/07/24 | 3,106 | 3,118 | 3,098 | 3,113 | 4,810,000 |
| 2023/07/21 | 3,090 | 3,097 | 3,071 | 3,092 | 4,545,100 |
| 2023/07/20 | 3,080 | 3,095 | 3,076 | 3,088 | 5,051,700 |
| 2023/07/19 | 3,085 | 3,086 | 3,064 | 3,074 | 5,518,500 |
| 2023/07/18 | 3,022 | 3,067 | 3,020 | 3,059 | 5,416,600 |
| 2023/07/14 | 3,012 | 3,033 | 2,997 | 3,016 | 8,043,200 |
| 2023/07/13 | 3,016 | 3,034 | 3,000 | 3,026 | 5,204,400 |
| 2023/07/12 | 3,038 | 3,047 | 3,014 | 3,015 | 6,312,500 |
| 2023/07/11 | 3,049 | 3,066 | 3,038 | 3,038 | 5,828,600 |
| 2023/07/10 | 3,088 | 3,089 | 3,041 | 3,051 | 10,205,800 |
| 2023/07/07 | 3,120 | 3,121 | 3,093 | 3,096 | 8,504,700 |
| 2023/07/06 | 3,140 | 3,154 | 3,124 | 3,127 | 7,113,000 |
| 2023/07/05 | 3,135 | 3,139 | 3,126 | 3,135 | 5,308,000 |
| 2023/07/04 | 3,140 | 3,146 | 3,123 | 3,141 | 7,118,400 |
| 2023/07/03 | 3,160 | 3,171 | 3,140 | 3,149 | 8,689,700 |
| 2023/06/30 | 3,112 | 3,159 | 3,111 | 3,153 | 12,498,600 |
| 2023/06/29 | 3,100 | 3,136 | 3,091 | 3,104 | 19,182,800 |
| 2023/06/28 | 3,214 | 3,231 | 3,191 | 3,222 | 17,928,700 |
| 2023/06/27 | 3,250 | 3,252 | 3,203 | 3,214 | 13,857,900 |
| 2023/06/26 | 3,205 | 3,243 | 3,195 | 3,239 | 10,741,600 |
| 2023/06/23 | 3,216 | 3,229 | 3,193 | 3,203 | 12,000,500 |
| 2023/06/22 | 3,208 | 3,223 | 3,201 | 3,205 | 8,298,100 |
| 2023/06/21 | 3,190 | 3,204 | 3,188 | 3,204 | 7,148,200 |
| 2023/06/20 | 3,184 | 3,191 | 3,177 | 3,189 | 5,010,600 |
| 2023/06/19 | 3,212 | 3,213 | 3,172 | 3,187 | 7,566,100 |
| 2023/06/16 | 3,214 | 3,216 | 3,184 | 3,201 | 10,598,300 |
| 2023/06/15 | 3,200 | 3,222 | 3,185 | 3,214 | 8,451,000 |
| 2023/06/14 | 3,195 | 3,204 | 3,184 | 3,200 | 8,193,600 |
| 2023/06/13 | 3,158 | 3,182 | 3,150 | 3,178 | 7,175,100 |
| 2023/06/12 | 3,155 | 3,174 | 3,148 | 3,148 | 7,032,700 |
| 2023/06/09 | 3,124 | 3,145 | 3,115 | 3,141 | 7,326,800 |
| 2023/06/08 | 3,122 | 3,128 | 3,105 | 3,115 | 7,126,300 |
| 2023/06/07 | 3,145 | 3,153 | 3,117 | 3,120 | 8,583,900 |
| 2023/06/06 | 3,110 | 3,139 | 3,106 | 3,139 | 6,452,500 |
| 2023/06/05 | 3,111 | 3,133 | 3,105 | 3,117 | 7,429,200 |
| 2023/06/02 | 3,067 | 3,084 | 3,061 | 3,084 | 4,859,400 |
| 2023/06/01 | 3,048 | 3,070 | 3,044 | 3,061 | 4,343,100 |
| 2023/05/31 | 3,065 | 3,066 | 3,037 | 3,040 | 8,302,300 |
| 2023/05/30 | 3,080 | 3,081 | 3,061 | 3,077 | 5,078,000 |
| 2023/05/29 | 3,088 | 3,094 | 3,079 | 3,083 | 3,874,500 |
| 2023/05/26 | 3,080 | 3,088 | 3,071 | 3,072 | 4,262,900 |
| 2023/05/25 | 3,080 | 3,093 | 3,068 | 3,080 | 3,925,400 |
| 2023/05/24 | 3,092 | 3,102 | 3,081 | 3,088 | 4,886,500 |
| 2023/05/23 | 3,109 | 3,112 | 3,072 | 3,089 | 8,045,300 |
| 2023/05/22 | 3,053 | 3,109 | 3,051 | 3,103 | 10,092,300 |
| 2023/05/19 | 3,060 | 3,061 | 3,041 | 3,046 | 5,082,400 |
| 2023/05/18 | 3,055 | 3,064 | 3,033 | 3,064 | 6,374,500 |
| 2023/05/17 | 3,066 | 3,069 | 3,043 | 3,047 | 7,667,300 |
| 2023/05/16 | 3,036 | 3,064 | 3,031 | 3,062 | 7,951,000 |
| 2023/05/15 | 3,038 | 3,043 | 3,015 | 3,032 | 5,367,000 |
| 2023/05/12 | 2,976 | 3,020 | 2,975 | 3,015 | 8,428,300 |
| 2023/05/11 | 2,982 | 2,989 | 2,962 | 2,964 | 6,535,800 |
| 2023/05/10 | 3,001 | 3,013 | 2,980 | 2,986 | 7,629,200 |
| 2023/05/09 | 2,985 | 2,994 | 2,971 | 2,987 | 6,891,600 |
| 2023/05/08 | 2,970 | 3,049 | 2,966 | 2,980 | 14,265,500 |
| 2023/05/02 | 2,957 | 2,958 | 2,930 | 2,934 | 7,267,100 |
| 2023/05/01 | 2,940 | 2,964 | 2,936 | 2,952 | 7,547,900 |
| 2023/04/28 | 2,922 | 2,928 | 2,908 | 2,924 | 5,944,500 |
| 2023/04/27 | 2,895 | 2,917 | 2,887 | 2,917 | 5,165,500 |
| 2023/04/26 | 2,896 | 2,908 | 2,893 | 2,896 | 4,386,600 |
| 2023/04/25 | 2,880 | 2,908 | 2,874 | 2,899 | 6,494,900 |
| 2023/04/24 | 2,889 | 2,895 | 2,868 | 2,869 | 4,808,900 |
| 2023/04/21 | 2,875 | 2,878 | 2,851 | 2,873 | 4,109,700 |
| 2023/04/20 | 2,883 | 2,887 | 2,865 | 2,880 | 4,576,500 |
| 2023/04/19 | 2,852 | 2,890 | 2,851 | 2,889 | 6,984,800 |
| 2023/04/18 | 2,843 | 2,859 | 2,838 | 2,852 | 5,972,700 |
| 2023/04/17 | 2,815 | 2,834 | 2,806 | 2,828 | 6,232,500 |
| 2023/04/14 | 2,807 | 2,809 | 2,793 | 2,808 | 4,689,900 |
| 2023/04/13 | 2,794 | 2,798 | 2,777 | 2,794 | 5,016,600 |
| 2023/04/12 | 2,811 | 2,816 | 2,794 | 2,795 | 6,248,300 |
| 2023/04/11 | 2,801 | 2,811 | 2,795 | 2,800 | 4,644,400 |
| 2023/04/10 | 2,782 | 2,806 | 2,782 | 2,796 | 4,365,400 |
| 2023/04/07 | 2,780 | 2,782 | 2,766 | 2,767 | 4,867,700 |
| 2023/04/06 | 2,785 | 2,801 | 2,764 | 2,780 | 6,775,300 |
| 2023/04/05 | 2,801 | 2,805 | 2,780 | 2,780 | 5,487,900 |
| 2023/04/04 | 2,800 | 2,812 | 2,794 | 2,805 | 4,813,900 |
| 2023/04/03 | 2,803 | 2,809 | 2,781 | 2,795 | 5,899,300 |
| 2023/03/31 | 2,848 | 2,876 | 2,792 | 2,798 | 10,753,400 |
| 2023/03/30 | 2,800 | 2,839 | 2,796 | 2,839 | 6,186,500 |
| 2023/03/29 | 2,789 | 2,800 | 2,776 | 2,800 | 6,107,500 |
| 2023/03/28 | 2,755 | 2,778 | 2,748 | 2,776 | 5,369,600 |
| 2023/03/27 | 2,745 | 2,747 | 2,731 | 2,738 | 3,269,700 |
| 2023/03/24 | 2,716 | 2,727 | 2,711 | 2,723 | 3,354,300 |
| 2023/03/23 | 2,741 | 2,742 | 2,721 | 2,724 | 3,543,700 |
| 2023/03/22 | 2,729 | 2,753 | 2,698 | 2,743 | 4,984,600 |
| 2023/03/20 | 2,725 | 2,734 | 2,697 | 2,704 | 4,933,500 |
| 2023/03/17 | 2,737 | 2,737 | 2,712 | 2,723 | 5,411,000 |
| 2023/03/16 | 2,710 | 2,738 | 2,703 | 2,738 | 4,438,500 |
| 2023/03/15 | 2,756 | 2,772 | 2,740 | 2,747 | 4,301,700 |
| 2023/03/14 | 2,741 | 2,746 | 2,685 | 2,724 | 6,503,000 |
| 2023/03/13 | 2,756 | 2,773 | 2,741 | 2,769 | 4,349,700 |
| 2023/03/10 | 2,789 | 2,797 | 2,769 | 2,779 | 5,380,900 |
| 2023/03/09 | 2,788 | 2,800 | 2,786 | 2,795 | 4,606,600 |
| 2023/03/08 | 2,765 | 2,786 | 2,764 | 2,781 | 4,699,200 |
| 2023/03/07 | 2,766 | 2,768 | 2,751 | 2,762 | 3,423,700 |
| 2023/03/06 | 2,745 | 2,763 | 2,745 | 2,759 | 4,808,600 |
| 2023/03/03 | 2,728 | 2,744 | 2,721 | 2,736 | 4,547,900 |
| 2023/03/02 | 2,758 | 2,764 | 2,721 | 2,723 | 4,546,900 |
| 2023/03/01 | 2,759 | 2,760 | 2,733 | 2,756 | 4,940,200 |
| 2023/02/28 | 2,795 | 2,796 | 2,757 | 2,770 | 5,297,900 |
| 2023/02/27 | 2,795 | 2,798 | 2,780 | 2,798 | 2,723,100 |
| 2023/02/24 | 2,778 | 2,802 | 2,777 | 2,797 | 4,500,300 |
| 2023/02/22 | 2,782 | 2,785 | 2,769 | 2,774 | 3,451,500 |
| 2023/02/21 | 2,792 | 2,793 | 2,776 | 2,782 | 2,733,700 |
| 2023/02/20 | 2,785 | 2,805 | 2,781 | 2,789 | 5,062,400 |
| 2023/02/17 | 2,769 | 2,776 | 2,753 | 2,771 | 4,377,000 |
| 2023/02/16 | 2,786 | 2,798 | 2,763 | 2,779 | 6,121,400 |
| 2023/02/15 | 2,753 | 2,788 | 2,736 | 2,787 | 10,071,500 |
| 2023/02/14 | 2,683 | 2,721 | 2,680 | 2,720 | 6,503,800 |
| 2023/02/13 | 2,655 | 2,670 | 2,642 | 2,668 | 4,391,600 |
| 2023/02/10 | 2,627 | 2,646 | 2,618 | 2,640 | 3,467,500 |
| 2023/02/09 | 2,638 | 2,642 | 2,629 | 2,631 | 2,421,900 |
| 2023/02/08 | 2,645 | 2,653 | 2,634 | 2,641 | 3,213,100 |
| 2023/02/07 | 2,655 | 2,656 | 2,644 | 2,646 | 2,632,000 |
| 2023/02/06 | 2,635 | 2,641 | 2,625 | 2,636 | 2,964,300 |
| 2023/02/03 | 2,622 | 2,626 | 2,611 | 2,616 | 3,116,400 |
| 2023/02/02 | 2,644 | 2,646 | 2,624 | 2,629 | 3,013,800 |
| 2023/02/01 | 2,660 | 2,671 | 2,651 | 2,651 | 3,365,200 |
| 2023/01/31 | 2,660 | 2,668 | 2,651 | 2,655 | 2,836,000 |
| 2023/01/30 | 2,667 | 2,671 | 2,639 | 2,650 | 4,345,600 |
| 2023/01/27 | 2,672 | 2,677 | 2,666 | 2,676 | 3,023,200 |
| 2023/01/26 | 2,672 | 2,679 | 2,667 | 2,677 | 3,304,200 |
| 2023/01/25 | 2,670 | 2,682 | 2,667 | 2,676 | 3,875,000 |
| 2023/01/24 | 2,664 | 2,674 | 2,652 | 2,667 | 4,478,800 |
| 2023/01/23 | 2,654 | 2,658 | 2,640 | 2,649 | 4,570,400 |
| 2023/01/20 | 2,598 | 2,630 | 2,593 | 2,630 | 4,983,600 |
| 2023/01/19 | 2,590 | 2,604 | 2,588 | 2,589 | 4,065,700 |
| 2023/01/18 | 2,575 | 2,608 | 2,573 | 2,595 | 5,446,100 |
| 2023/01/17 | 2,550 | 2,573 | 2,547 | 2,567 | 3,524,100 |
| 2023/01/16 | 2,557 | 2,561 | 2,538 | 2,543 | 4,248,800 |
| 2023/01/13 | 2,561 | 2,579 | 2,556 | 2,564 | 4,943,400 |
| 2023/01/12 | 2,581 | 2,589 | 2,556 | 2,582 | 5,244,200 |
| 2023/01/11 | 2,601 | 2,610 | 2,576 | 2,584 | 6,008,900 |
| 2023/01/10 | 2,612 | 2,625 | 2,601 | 2,605 | 5,684,000 |
| 2023/01/06 | 2,615 | 2,627 | 2,609 | 2,611 | 4,832,900 |
| 2023/01/05 | 2,610 | 2,628 | 2,606 | 2,618 | 4,830,600 |
| 2023/01/04 | 2,642 | 2,647 | 2,601 | 2,607 | 8,483,700 |