ネクソン(3659)の株価時系列情報
ネクソンの株価（初値・高値・安値・終値・出来高）時系列情報
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/01/18 | 1,630 | 1,755 | 1,600 | 1,624 | 11,051,600 |
| 2019/01/17 | 1,530 | 1,550 | 1,495 | 1,510 | 2,587,400 |
| 2019/01/16 | 1,485 | 1,502 | 1,468 | 1,492 | 3,209,300 |
| 2019/01/15 | 1,535 | 1,547 | 1,478 | 1,500 | 4,595,100 |
| 2019/01/11 | 1,582 | 1,598 | 1,502 | 1,522 | 3,766,200 |
| 2019/01/10 | 1,555 | 1,580 | 1,521 | 1,580 | 5,138,200 |
| 2019/01/09 | 1,547 | 1,609 | 1,546 | 1,595 | 4,433,900 |
| 2019/01/08 | 1,481 | 1,538 | 1,454 | 1,524 | 3,296,500 |
| 2019/01/07 | 1,508 | 1,547 | 1,451 | 1,472 | 6,226,700 |
| 2019/01/04 | 1,383 | 1,519 | 1,361 | 1,448 | 7,280,700 |
| 2018/12/28 | 1,403 | 1,425 | 1,393 | 1,413 | 1,926,300 |
| 2018/12/27 | 1,343 | 1,445 | 1,318 | 1,430 | 3,765,400 |
| 2018/12/26 | 1,269 | 1,325 | 1,259 | 1,313 | 3,613,400 |
| 2018/12/25 | 1,308 | 1,308 | 1,227 | 1,268 | 2,991,200 |
| 2018/12/21 | 1,300 | 1,401 | 1,296 | 1,398 | 4,942,600 |
| 2018/12/20 | 1,354 | 1,378 | 1,293 | 1,300 | 3,009,100 |
| 2018/12/19 | 1,330 | 1,383 | 1,309 | 1,374 | 2,508,800 |
| 2018/12/18 | 1,328 | 1,355 | 1,310 | 1,311 | 2,241,700 |
| 2018/12/17 | 1,381 | 1,398 | 1,367 | 1,373 | 2,125,300 |
| 2018/12/14 | 1,413 | 1,424 | 1,346 | 1,365 | 3,853,400 |
| 2018/12/13 | 1,400 | 1,429 | 1,388 | 1,419 | 3,259,100 |
| 2018/12/12 | 1,385 | 1,396 | 1,358 | 1,387 | 2,521,200 |
| 2018/12/11 | 1,395 | 1,415 | 1,351 | 1,360 | 3,992,800 |
| 2018/12/10 | 1,341 | 1,394 | 1,321 | 1,391 | 4,972,400 |
| 2018/12/07 | 1,290 | 1,346 | 1,285 | 1,344 | 3,554,700 |
| 2018/12/06 | 1,293 | 1,294 | 1,236 | 1,260 | 1,764,100 |
| 2018/12/05 | 1,298 | 1,320 | 1,290 | 1,306 | 2,025,800 |
| 2018/12/04 | 1,330 | 1,376 | 1,322 | 1,328 | 3,160,300 |
| 2018/12/03 | 1,376 | 1,389 | 1,347 | 1,360 | 2,302,500 |
| 2018/11/30 | 1,347 | 1,363 | 1,329 | 1,342 | 3,430,500 |
| 2018/11/29 | 1,286 | 1,374 | 1,260 | 1,347 | 6,055,000 |
| 2018/11/28 | 1,191 | 1,233 | 1,182 | 1,225 | 3,348,400 |
| 2018/11/27 | 1,183 | 1,198 | 1,172 | 1,179 | 2,039,700 |
| 2018/11/26 | 1,116 | 1,171 | 1,115 | 1,168 | 1,658,000 |
| 2018/11/22 | 1,153 | 1,172 | 1,142 | 1,168 | 4,563,000 |
| 2018/11/21 | 1,083 | 1,127 | 1,083 | 1,123 | 2,896,300 |
| 2018/11/20 | 1,074 | 1,103 | 1,074 | 1,098 | 1,721,800 |
| 2018/11/19 | 1,090 | 1,122 | 1,090 | 1,118 | 2,031,600 |
| 2018/11/16 | 1,140 | 1,163 | 1,111 | 1,114 | 2,866,800 |
| 2018/11/15 | 1,145 | 1,171 | 1,124 | 1,129 | 3,353,800 |
| 2018/11/14 | 1,160 | 1,179 | 1,159 | 1,166 | 2,959,600 |
| 2018/11/13 | 1,172 | 1,197 | 1,155 | 1,173 | 2,997,400 |
| 2018/11/12 | 1,177 | 1,205 | 1,152 | 1,197 | 3,274,300 |
| 2018/11/09 | 1,287 | 1,297 | 1,173 | 1,208 | 7,196,700 |
| 2018/11/08 | 1,376 | 1,386 | 1,347 | 1,367 | 2,666,800 |
| 2018/11/07 | 1,332 | 1,348 | 1,305 | 1,332 | 2,374,800 |
| 2018/11/06 | 1,314 | 1,336 | 1,302 | 1,315 | 2,179,900 |
| 2018/11/05 | 1,366 | 1,374 | 1,300 | 1,303 | 3,260,100 |
| 2018/11/02 | 1,295 | 1,382 | 1,288 | 1,377 | 2,474,300 |
| 2018/11/01 | 1,316 | 1,334 | 1,284 | 1,289 | 2,032,700 |
| 2018/10/31 | 1,267 | 1,292 | 1,256 | 1,286 | 2,320,300 |
| 2018/10/30 | 1,228 | 1,278 | 1,223 | 1,268 | 2,435,000 |
| 2018/10/29 | 1,279 | 1,293 | 1,233 | 1,235 | 1,835,300 |
| 2018/10/26 | 1,280 | 1,302 | 1,244 | 1,249 | 2,459,400 |
| 2018/10/25 | 1,286 | 1,303 | 1,268 | 1,271 | 2,799,500 |
| 2018/10/24 | 1,331 | 1,350 | 1,268 | 1,316 | 3,608,400 |
| 2018/10/23 | 1,355 | 1,377 | 1,355 | 1,361 | 2,724,200 |
| 2018/10/22 | 1,352 | 1,384 | 1,335 | 1,374 | 2,183,600 |
| 2018/10/19 | 1,354 | 1,367 | 1,332 | 1,366 | 1,749,500 |
| 2018/10/18 | 1,400 | 1,408 | 1,385 | 1,389 | 1,272,200 |
| 2018/10/17 | 1,381 | 1,408 | 1,375 | 1,400 | 1,771,900 |
| 2018/10/16 | 1,360 | 1,379 | 1,349 | 1,367 | 2,519,600 |
| 2018/10/15 | 1,384 | 1,389 | 1,357 | 1,368 | 2,565,200 |
| 2018/10/12 | 1,382 | 1,390 | 1,340 | 1,385 | 1,847,200 |
| 2018/10/11 | 1,318 | 1,356 | 1,310 | 1,352 | 2,449,700 |
| 2018/10/10 | 1,381 | 1,419 | 1,381 | 1,408 | 2,552,100 |
| 2018/10/09 | 1,415 | 1,424 | 1,383 | 1,393 | 2,685,900 |
| 2018/10/05 | 1,450 | 1,461 | 1,435 | 1,449 | 1,775,300 |
| 2018/10/04 | 1,483 | 1,499 | 1,452 | 1,460 | 2,323,000 |
| 2018/10/03 | 1,484 | 1,501 | 1,468 | 1,474 | 1,367,100 |
| 2018/10/02 | 1,518 | 1,524 | 1,486 | 1,499 | 1,508,100 |
| 2018/10/01 | 1,477 | 1,515 | 1,470 | 1,490 | 1,739,000 |
| 2018/09/28 | 1,473 | 1,497 | 1,465 | 1,485 | 2,103,200 |
| 2018/09/27 | 1,467 | 1,504 | 1,445 | 1,451 | 3,096,500 |
| 2018/09/26 | 1,504 | 1,511 | 1,440 | 1,478 | 3,192,900 |
| 2018/09/25 | 1,470 | 1,488 | 1,432 | 1,476 | 2,927,900 |
| 2018/09/21 | 1,435 | 1,452 | 1,419 | 1,450 | 3,094,700 |
| 2018/09/20 | 1,420 | 1,420 | 1,378 | 1,405 | 2,281,500 |
| 2018/09/19 | 1,396 | 1,417 | 1,360 | 1,393 | 2,240,100 |
| 2018/09/18 | 1,297 | 1,354 | 1,286 | 1,346 | 2,422,400 |
| 2018/09/14 | 1,288 | 1,317 | 1,285 | 1,306 | 3,131,300 |
| 2018/09/13 | 1,279 | 1,296 | 1,254 | 1,263 | 2,622,900 |
| 2018/09/12 | 1,300 | 1,307 | 1,268 | 1,276 | 2,863,300 |
| 2018/09/11 | 1,347 | 1,350 | 1,313 | 1,322 | 3,274,900 |
| 2018/09/10 | 1,348 | 1,365 | 1,343 | 1,354 | 2,416,600 |
| 2018/09/07 | 1,370 | 1,379 | 1,353 | 1,363 | 2,993,300 |
| 2018/09/06 | 1,387 | 1,401 | 1,374 | 1,381 | 3,244,200 |
| 2018/09/05 | 1,478 | 1,478 | 1,386 | 1,397 | 3,234,000 |
| 2018/09/04 | 1,401 | 1,425 | 1,397 | 1,420 | 2,827,900 |
| 2018/09/03 | 1,391 | 1,413 | 1,382 | 1,400 | 2,150,200 |
| 2018/08/31 | 1,379 | 1,400 | 1,350 | 1,394 | 8,012,600 |
| 2018/08/30 | 1,396 | 1,423 | 1,391 | 1,422 | 2,691,400 |
| 2018/08/29 | 1,375 | 1,398 | 1,372 | 1,383 | 3,301,400 |
| 2018/08/28 | 1,394 | 1,395 | 1,348 | 1,357 | 2,100,900 |
| 2018/08/27 | 1,365 | 1,382 | 1,361 | 1,379 | 2,140,200 |
| 2018/08/24 | 1,367 | 1,374 | 1,349 | 1,359 | 2,243,000 |
| 2018/08/23 | 1,364 | 1,369 | 1,352 | 1,353 | 2,150,300 |
| 2018/08/22 | 1,330 | 1,374 | 1,321 | 1,359 | 2,281,200 |
| 2018/08/21 | 1,332 | 1,369 | 1,330 | 1,354 | 5,484,900 |
| 2018/08/20 | 1,311 | 1,342 | 1,303 | 1,327 | 2,944,600 |
| 2018/08/17 | 1,322 | 1,330 | 1,300 | 1,316 | 3,939,100 |
| 2018/08/16 | 1,302 | 1,419 | 1,281 | 1,352 | 6,293,200 |
| 2018/08/15 | 1,400 | 1,400 | 1,250 | 1,318 | 6,359,700 |
| 2018/08/14 | 1,394 | 1,425 | 1,388 | 1,400 | 3,459,000 |
| 2018/08/13 | 1,453 | 1,457 | 1,380 | 1,391 | 4,338,100 |
| 2018/08/10 | 1,550 | 1,550 | 1,420 | 1,464 | 4,739,500 |
| 2018/08/09 | 1,500 | 1,511 | 1,483 | 1,499 | 2,500,500 |
| 2018/08/08 | 1,513 | 1,522 | 1,499 | 1,507 | 1,815,500 |
| 2018/08/07 | 1,525 | 1,528 | 1,508 | 1,524 | 1,344,500 |
| 2018/08/06 | 1,536 | 1,548 | 1,520 | 1,526 | 1,452,300 |
| 2018/08/03 | 1,550 | 1,575 | 1,530 | 1,534 | 2,493,700 |
| 2018/08/02 | 1,550 | 1,571 | 1,528 | 1,537 | 3,354,700 |
| 2018/08/01 | 1,601 | 1,618 | 1,579 | 1,583 | 2,166,000 |
| 2018/07/31 | 1,635 | 1,650 | 1,576 | 1,605 | 3,310,900 |
| 2018/07/30 | 1,713 | 1,714 | 1,684 | 1,705 | 5,706,400 |
| 2018/07/27 | 1,708 | 1,735 | 1,689 | 1,726 | 2,030,300 |
| 2018/07/26 | 1,737 | 1,761 | 1,692 | 1,699 | 1,767,900 |
| 2018/07/25 | 1,680 | 1,703 | 1,655 | 1,697 | 2,112,900 |
| 2018/07/24 | 1,761 | 1,761 | 1,679 | 1,696 | 2,593,900 |
| 2018/07/23 | 1,773 | 1,794 | 1,756 | 1,759 | 1,924,500 |
| 2018/07/20 | 1,794 | 1,817 | 1,776 | 1,787 | 1,933,100 |
| 2018/07/19 | 1,800 | 1,803 | 1,776 | 1,782 | 1,897,100 |
| 2018/07/18 | 1,806 | 1,825 | 1,785 | 1,792 | 2,163,100 |
| 2018/07/17 | 1,747 | 1,790 | 1,734 | 1,775 | 1,903,500 |
| 2018/07/13 | 1,723 | 1,788 | 1,707 | 1,783 | 2,296,300 |
| 2018/07/12 | 1,690 | 1,726 | 1,670 | 1,711 | 2,550,900 |
| 2018/07/11 | 1,660 | 1,698 | 1,636 | 1,696 | 2,447,700 |
| 2018/07/10 | 1,700 | 1,702 | 1,675 | 1,675 | 1,958,700 |
| 2018/07/09 | 1,646 | 1,703 | 1,642 | 1,700 | 2,898,500 |
| 2018/07/06 | 1,613 | 1,653 | 1,595 | 1,646 | 2,575,400 |
| 2018/07/05 | 1,562 | 1,588 | 1,562 | 1,579 | 1,954,900 |
| 2018/07/04 | 1,565 | 1,574 | 1,545 | 1,564 | 1,714,600 |
| 2018/07/03 | 1,590 | 1,634 | 1,575 | 1,592 | 2,332,200 |
| 2018/07/02 | 1,600 | 1,619 | 1,572 | 1,574 | 1,658,200 |
| 2018/06/29 | 1,605 | 1,610 | 1,581 | 1,609 | 1,963,500 |
| 2018/06/28 | 1,588 | 1,599 | 1,569 | 1,592 | 2,165,100 |
| 2018/06/27 | 1,558 | 1,610 | 1,552 | 1,606 | 1,689,200 |
| 2018/06/26 | 1,557 | 1,579 | 1,548 | 1,553 | 1,647,700 |
| 2018/06/25 | 1,644 | 1,662 | 1,594 | 1,597 | 1,666,300 |
| 2018/06/22 | 1,616 | 1,669 | 1,604 | 1,651 | 2,101,900 |
| 2018/06/21 | 1,609 | 1,665 | 1,609 | 1,656 | 2,264,700 |
| 2018/06/20 | 1,604 | 1,630 | 1,575 | 1,628 | 2,779,800 |
| 2018/06/19 | 1,701 | 1,709 | 1,608 | 1,612 | 2,805,100 |
| 2018/06/18 | 1,703 | 1,735 | 1,703 | 1,711 | 1,790,900 |
| 2018/06/15 | 1,706 | 1,795 | 1,701 | 1,764 | 2,815,200 |
| 2018/06/14 | 1,693 | 1,705 | 1,674 | 1,676 | 1,750,000 |
| 2018/06/13 | 1,710 | 1,734 | 1,685 | 1,698 | 2,346,100 |
| 2018/06/12 | 1,765 | 1,769 | 1,707 | 1,711 | 1,879,800 |
| 2018/06/11 | 1,735 | 1,765 | 1,733 | 1,761 | 1,149,300 |
| 2018/06/08 | 1,754 | 1,789 | 1,739 | 1,753 | 2,805,000 |
| 2018/06/07 | 1,797 | 1,805 | 1,747 | 1,775 | 2,627,700 |
| 2018/06/06 | 1,773 | 1,792 | 1,764 | 1,772 | 1,868,700 |
| 2018/06/05 | 1,773 | 1,813 | 1,771 | 1,775 | 2,127,200 |
| 2018/06/04 | 1,804 | 1,805 | 1,758 | 1,770 | 2,224,900 |
| 2018/06/01 | 1,827 | 1,845 | 1,785 | 1,794 | 2,300,100 |
| 2018/05/31 | 1,770 | 1,817 | 1,760 | 1,801 | 6,648,000 |
| 2018/05/30 | 1,739 | 1,781 | 1,731 | 1,764 | 2,129,900 |
| 2018/05/29 | 1,765 | 1,799 | 1,762 | 1,779 | 1,852,500 |
| 2018/05/28 | 1,756 | 1,800 | 1,756 | 1,773 | 2,094,300 |
| 2018/05/25 | 1,835 | 1,836 | 1,794 | 1,806 | 3,435,700 |
| 2018/05/24 | 1,792 | 1,816 | 1,778 | 1,814 | 3,290,400 |
| 2018/05/23 | 1,732 | 1,777 | 1,730 | 1,759 | 3,198,100 |
| 2018/05/22 | 1,705 | 1,730 | 1,693 | 1,715 | 3,097,800 |
| 2018/05/21 | 1,697 | 1,723 | 1,689 | 1,716 | 3,314,900 |
| 2018/05/18 | 1,596 | 1,690 | 1,596 | 1,686 | 3,513,000 |
| 2018/05/17 | 1,581 | 1,587 | 1,557 | 1,571 | 2,627,900 |
| 2018/05/16 | 1,637 | 1,640 | 1,568 | 1,574 | 3,068,300 |
| 2018/05/15 | 1,720 | 1,724 | 1,644 | 1,651 | 4,402,300 |
| 2018/05/14 | 1,516 | 1,652 | 1,515 | 1,644 | 5,153,900 |
| 2018/05/11 | 1,581 | 1,636 | 1,422 | 1,501 | 5,766,000 |
| 2018/05/10 | 1,607 | 1,614 | 1,573 | 1,581 | 2,296,100 |
| 2018/05/09 | 1,628 | 1,635 | 1,587 | 1,602 | 2,708,900 |
| 2018/05/08 | 1,571 | 1,654 | 1,566 | 1,633 | 3,910,600 |
| 2018/05/07 | 1,606 | 1,607 | 1,564 | 1,577 | 5,768,600 |
| 2018/05/02 | 1,632 | 1,654 | 1,583 | 1,646 | 3,460,400 |
| 2018/05/01 | 1,606 | 1,681 | 1,593 | 1,672 | 3,374,000 |
| 2018/04/27 | 1,616 | 1,623 | 1,587 | 1,593 | 2,361,800 |
| 2018/04/26 | 1,629 | 1,630 | 1,607 | 1,619 | 2,457,500 |
| 2018/04/25 | 1,648 | 1,648 | 1,581 | 1,605 | 3,838,600 |
| 2018/04/24 | 1,564 | 1,609 | 1,551 | 1,585 | 2,651,800 |
| 2018/04/23 | 1,557 | 1,585 | 1,556 | 1,561 | 3,180,600 |
| 2018/04/20 | 1,612 | 1,622 | 1,594 | 1,600 | 1,945,900 |
| 2018/04/19 | 1,656 | 1,659 | 1,606 | 1,612 | 1,994,500 |
| 2018/04/18 | 1,642 | 1,668 | 1,625 | 1,653 | 2,460,300 |
| 2018/04/17 | 1,643 | 1,683 | 1,621 | 1,636 | 3,748,200 |
| 2018/04/16 | 1,627 | 1,645 | 1,618 | 1,630 | 1,580,900 |
| 2018/04/13 | 1,635 | 1,661 | 1,629 | 1,647 | 2,166,400 |
| 2018/04/12 | 1,642 | 1,646 | 1,629 | 1,631 | 1,546,200 |
| 2018/04/11 | 1,687 | 1,691 | 1,632 | 1,645 | 2,470,700 |
| 2018/04/10 | 1,672 | 1,680 | 1,656 | 1,674 | 2,671,900 |
| 2018/04/09 | 1,662 | 1,696 | 1,661 | 1,680 | 4,453,800 |
| 2018/04/06 | 1,637 | 1,679 | 1,633 | 1,661 | 4,948,200 |
| 2018/04/05 | 1,647 | 1,667 | 1,620 | 1,631 | 2,462,200 |
| 2018/04/04 | 1,646 | 1,661 | 1,626 | 1,630 | 2,959,300 |
| 2018/04/03 | 1,679 | 1,683 | 1,646 | 1,651 | 2,591,600 |
| 2018/04/02 | 1,760 | 1,760 | 1,699 | 1,700 | 2,052,900 |
| 2018/03/30 | 1,787 | 1,789 | 1,739 | 1,760 | 2,594,300 |
| 2018/03/29 | 1,797 | 1,819 | 1,775 | 1,789 | 2,525,700 |
| 2018/03/28 | 1,730 | 1,785 | 1,729 | 1,784 | 2,857,100 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 3,630 | 3,710 | 3,630 | 3,685 | 1,119,100 |
| 2018/03/26 | 3,490 | 3,560 | 3,490 | 3,560 | 972,500 |
| 2018/03/23 | 3,575 | 3,595 | 3,545 | 3,565 | 1,244,200 |
| 2018/03/22 | 3,620 | 3,675 | 3,585 | 3,645 | 1,060,800 |
| 2018/03/20 | 3,680 | 3,685 | 3,600 | 3,650 | 658,100 |
| 2018/03/19 | 3,625 | 3,745 | 3,625 | 3,705 | 1,231,000 |
| 2018/03/16 | 3,670 | 3,750 | 3,610 | 3,620 | 1,657,400 |
| 2018/03/15 | 3,635 | 3,665 | 3,610 | 3,650 | 1,228,600 |
| 2018/03/14 | 3,770 | 3,785 | 3,625 | 3,635 | 1,760,800 |
| 2018/03/13 | 3,770 | 3,810 | 3,735 | 3,800 | 1,500,200 |
| 2018/03/12 | 3,840 | 3,855 | 3,780 | 3,830 | 1,532,500 |
| 2018/03/09 | 4,005 | 4,005 | 3,780 | 3,815 | 1,984,500 |
| 2018/03/08 | 3,905 | 3,910 | 3,840 | 3,865 | 1,090,500 |
| 2018/03/07 | 3,820 | 3,875 | 3,810 | 3,850 | 965,900 |
| 2018/03/06 | 3,800 | 3,885 | 3,790 | 3,865 | 1,257,300 |
| 2018/03/05 | 3,725 | 3,770 | 3,705 | 3,740 | 1,189,400 |
| 2018/03/02 | 3,700 | 3,760 | 3,700 | 3,715 | 1,445,100 |
| 2018/03/01 | 3,840 | 3,860 | 3,755 | 3,815 | 1,446,000 |
| 2018/02/28 | 3,920 | 3,940 | 3,855 | 3,880 | 1,361,400 |
| 2018/02/27 | 4,000 | 4,010 | 3,955 | 3,980 | 864,800 |
| 2018/02/26 | 3,935 | 3,995 | 3,890 | 3,990 | 1,186,500 |
| 2018/02/23 | 3,930 | 3,950 | 3,885 | 3,910 | 1,059,800 |
| 2018/02/22 | 3,905 | 3,975 | 3,880 | 3,910 | 1,639,200 |
| 2018/02/21 | 3,865 | 3,900 | 3,800 | 3,850 | 1,440,300 |
| 2018/02/20 | 3,810 | 3,830 | 3,770 | 3,805 | 798,200 |
| 2018/02/19 | 3,735 | 3,850 | 3,730 | 3,850 | 1,105,700 |
| 2018/02/16 | 3,730 | 3,780 | 3,655 | 3,665 | 1,009,200 |
| 2018/02/15 | 3,740 | 3,800 | 3,690 | 3,775 | 1,533,100 |
| 2018/02/14 | 3,745 | 3,805 | 3,640 | 3,700 | 2,668,000 |
| 2018/02/13 | 3,810 | 3,870 | 3,715 | 3,745 | 3,413,700 |
| 2018/02/09 | 3,510 | 3,950 | 3,510 | 3,810 | 5,964,600 |
| 2018/02/08 | 3,375 | 3,430 | 3,305 | 3,370 | 1,631,800 |
| 2018/02/07 | 3,410 | 3,450 | 3,355 | 3,380 | 1,939,600 |
| 2018/02/06 | 3,430 | 3,450 | 3,250 | 3,340 | 2,688,300 |
| 2018/02/05 | 3,555 | 3,595 | 3,525 | 3,565 | 915,900 |
| 2018/02/02 | 3,635 | 3,650 | 3,585 | 3,645 | 597,600 |
| 2018/02/01 | 3,730 | 3,735 | 3,620 | 3,680 | 802,500 |
| 2018/01/31 | 3,600 | 3,640 | 3,585 | 3,625 | 1,059,400 |
| 2018/01/30 | 3,585 | 3,600 | 3,545 | 3,595 | 1,114,400 |
| 2018/01/29 | 3,645 | 3,690 | 3,615 | 3,645 | 696,900 |
| 2018/01/26 | 3,675 | 3,720 | 3,640 | 3,645 | 1,074,900 |
| 2018/01/25 | 3,735 | 3,745 | 3,710 | 3,725 | 1,073,700 |
| 2018/01/24 | 3,700 | 3,800 | 3,670 | 3,775 | 2,099,600 |
| 2018/01/23 | 3,650 | 3,750 | 3,630 | 3,685 | 1,871,800 |
| 2018/01/22 | 3,350 | 3,450 | 3,320 | 3,445 | 1,085,500 |
| 2018/01/19 | 3,350 | 3,360 | 3,325 | 3,350 | 879,600 |
| 2018/01/18 | 3,315 | 3,345 | 3,300 | 3,320 | 894,400 |
| 2018/01/17 | 3,280 | 3,350 | 3,275 | 3,315 | 814,100 |
| 2018/01/16 | 3,265 | 3,290 | 3,245 | 3,270 | 519,600 |
| 2018/01/15 | 3,320 | 3,325 | 3,280 | 3,285 | 545,700 |
| 2018/01/12 | 3,290 | 3,310 | 3,275 | 3,285 | 690,100 |
| 2018/01/11 | 3,295 | 3,305 | 3,270 | 3,300 | 708,600 |
| 2018/01/10 | 3,330 | 3,365 | 3,315 | 3,320 | 618,500 |
| 2018/01/09 | 3,385 | 3,415 | 3,340 | 3,355 | 1,348,000 |
| 2018/01/05 | 3,345 | 3,375 | 3,305 | 3,350 | 970,100 |
| 2018/01/04 | 3,350 | 3,380 | 3,185 | 3,330 | 1,479,300 |
| 2017/12/29 | 3,275 | 3,290 | 3,230 | 3,280 | 775,700 |
| 2017/12/28 | 3,300 | 3,335 | 3,285 | 3,285 | 641,700 |
| 2017/12/27 | 3,250 | 3,340 | 3,245 | 3,305 | 932,100 |
| 2017/12/26 | 3,280 | 3,295 | 3,265 | 3,265 | 460,200 |
| 2017/12/25 | 3,280 | 3,290 | 3,255 | 3,275 | 270,500 |
| 2017/12/22 | 3,265 | 3,285 | 3,220 | 3,275 | 569,700 |
| 2017/12/21 | 3,300 | 3,315 | 3,255 | 3,280 | 775,600 |
| 2017/12/20 | 3,235 | 3,295 | 3,205 | 3,260 | 1,029,000 |
| 2017/12/19 | 3,295 | 3,365 | 3,250 | 3,295 | 2,122,100 |
| 2017/12/18 | 3,265 | 3,275 | 3,235 | 3,265 | 877,900 |
| 2017/12/15 | 3,180 | 3,220 | 3,120 | 3,200 | 1,476,700 |
| 2017/12/14 | 3,205 | 3,255 | 3,195 | 3,205 | 1,356,900 |
| 2017/12/13 | 3,170 | 3,210 | 3,165 | 3,200 | 1,001,200 |
| 2017/12/12 | 3,205 | 3,225 | 3,160 | 3,170 | 852,500 |
| 2017/12/11 | 3,200 | 3,215 | 3,150 | 3,200 | 1,265,500 |
| 2017/12/08 | 3,200 | 3,225 | 3,165 | 3,205 | 1,740,100 |
| 2017/12/07 | 3,160 | 3,200 | 3,140 | 3,160 | 1,734,600 |
| 2017/12/06 | 3,110 | 3,215 | 3,070 | 3,095 | 2,276,500 |
| 2017/12/05 | 3,115 | 3,145 | 3,000 | 3,055 | 2,440,200 |
| 2017/12/04 | 3,250 | 3,265 | 3,095 | 3,135 | 2,846,700 |
| 2017/12/01 | 3,270 | 3,310 | 3,230 | 3,265 | 1,445,900 |
| 2017/11/30 | 3,295 | 3,300 | 3,220 | 3,220 | 2,227,300 |
| 2017/11/29 | 3,270 | 3,330 | 3,180 | 3,250 | 1,757,400 |
| 2017/11/28 | 3,200 | 3,250 | 3,185 | 3,205 | 937,500 |
| 2017/11/27 | 3,235 | 3,260 | 3,200 | 3,200 | 1,315,500 |
| 2017/11/24 | 3,265 | 3,275 | 3,215 | 3,235 | 855,300 |
| 2017/11/22 | 3,300 | 3,325 | 3,240 | 3,265 | 1,201,500 |
| 2017/11/21 | 3,265 | 3,300 | 3,220 | 3,255 | 1,525,900 |
| 2017/11/20 | 3,255 | 3,255 | 3,190 | 3,195 | 1,142,400 |
| 2017/11/17 | 3,315 | 3,335 | 3,270 | 3,280 | 1,495,900 |
| 2017/11/16 | 3,260 | 3,315 | 3,235 | 3,265 | 1,736,600 |
| 2017/11/15 | 3,275 | 3,300 | 3,205 | 3,220 | 2,470,400 |
| 2017/11/14 | 3,385 | 3,415 | 3,270 | 3,275 | 2,102,000 |
| 2017/11/13 | 3,375 | 3,530 | 3,365 | 3,370 | 3,293,300 |
| 2017/11/10 | 3,185 | 3,220 | 3,140 | 3,165 | 1,555,600 |
| 2017/11/09 | 3,270 | 3,370 | 3,220 | 3,280 | 1,665,400 |
| 2017/11/08 | 3,230 | 3,245 | 3,185 | 3,235 | 857,600 |
| 2017/11/07 | 3,240 | 3,270 | 3,205 | 3,270 | 1,298,100 |
| 2017/11/06 | 3,265 | 3,265 | 3,150 | 3,215 | 1,144,100 |
| 2017/11/02 | 3,165 | 3,195 | 3,100 | 3,170 | 1,010,600 |
| 2017/11/01 | 3,065 | 3,165 | 3,030 | 3,155 | 1,408,800 |
| 2017/10/31 | 3,030 | 3,055 | 3,010 | 3,040 | 983,300 |
| 2017/10/30 | 2,998 | 3,005 | 2,946 | 2,972 | 1,089,700 |
| 2017/10/27 | 2,981 | 2,994 | 2,937 | 2,994 | 921,400 |
| 2017/10/26 | 2,960 | 2,960 | 2,918 | 2,943 | 662,600 |