ソシオネクスト(6526)の株価時系列情報
ソシオネクスト(6526)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,613 | 2,628 | 2,513 | 2,531 | 7,327,900 |
| 2024/12/27 | 2,587 | 2,729 | 2,581 | 2,654 | 10,928,300 |
| 2024/12/26 | 2,570 | 2,588 | 2,537 | 2,537 | 4,787,300 |
| 2024/12/25 | 2,653 | 2,676 | 2,574 | 2,594 | 3,413,700 |
| 2024/12/24 | 2,719 | 2,722 | 2,628 | 2,630 | 4,951,100 |
| 2024/12/23 | 2,694 | 2,724 | 2,669 | 2,697 | 5,588,800 |
| 2024/12/20 | 2,789 | 2,798 | 2,644 | 2,644 | 8,501,200 |
| 2024/12/19 | 2,711 | 2,795 | 2,710 | 2,763 | 8,333,900 |
| 2024/12/18 | 2,849 | 2,925 | 2,809 | 2,861 | 10,563,500 |
| 2024/12/17 | 2,850 | 2,943 | 2,841 | 2,905 | 17,263,800 |
| 2024/12/16 | 2,635 | 2,870 | 2,604 | 2,817 | 21,673,100 |
| 2024/12/13 | 2,575 | 2,628 | 2,565 | 2,606 | 6,253,600 |
| 2024/12/12 | 2,639 | 2,665 | 2,562 | 2,562 | 6,643,500 |
| 2024/12/11 | 2,493 | 2,566 | 2,469 | 2,556 | 4,372,500 |
| 2024/12/10 | 2,498 | 2,538 | 2,476 | 2,520 | 5,317,000 |
| 2024/12/09 | 2,490 | 2,502 | 2,439 | 2,490 | 4,523,100 |
| 2024/12/06 | 2,425 | 2,489 | 2,373 | 2,470 | 6,482,700 |
| 2024/12/05 | 2,479 | 2,504 | 2,423 | 2,448 | 4,323,900 |
| 2024/12/04 | 2,462 | 2,489 | 2,405 | 2,429 | 4,267,000 |
| 2024/12/03 | 2,500 | 2,520 | 2,436 | 2,451 | 7,485,600 |
| 2024/12/02 | 2,438 | 2,488 | 2,407 | 2,479 | 5,615,200 |
| 2024/11/29 | 2,419 | 2,458 | 2,366 | 2,415 | 5,178,000 |
| 2024/11/28 | 2,310 | 2,495 | 2,294 | 2,450 | 10,984,200 |
| 2024/11/27 | 2,316 | 2,353 | 2,284 | 2,343 | 4,309,200 |
| 2024/11/26 | 2,385 | 2,395 | 2,295 | 2,340 | 4,849,900 |
| 2024/11/25 | 2,382 | 2,417 | 2,368 | 2,394 | 4,229,700 |
| 2024/11/22 | 2,363 | 2,395 | 2,347 | 2,360 | 4,427,400 |
| 2024/11/21 | 2,397 | 2,425 | 2,329 | 2,358 | 5,591,500 |
| 2024/11/20 | 2,403 | 2,458 | 2,403 | 2,427 | 4,678,400 |
| 2024/11/19 | 2,380 | 2,422 | 2,359 | 2,403 | 6,518,400 |
| 2024/11/18 | 2,370 | 2,467 | 2,336 | 2,346 | 7,184,300 |
| 2024/11/15 | 2,449 | 2,485 | 2,415 | 2,415 | 5,483,700 |
| 2024/11/14 | 2,535 | 2,554 | 2,439 | 2,447 | 5,566,100 |
| 2024/11/13 | 2,580 | 2,585 | 2,518 | 2,545 | 4,400,800 |
| 2024/11/12 | 2,571 | 2,637 | 2,552 | 2,577 | 7,702,100 |
| 2024/11/11 | 2,650 | 2,678 | 2,527 | 2,560 | 8,804,000 |
| 2024/11/08 | 2,700 | 2,722 | 2,651 | 2,700 | 6,543,300 |
| 2024/11/07 | 2,638 | 2,705 | 2,552 | 2,656 | 10,151,800 |
| 2024/11/06 | 2,490 | 2,605 | 2,470 | 2,602 | 10,046,100 |
| 2024/11/05 | 2,486 | 2,529 | 2,442 | 2,481 | 8,212,900 |
| 2024/11/01 | 2,630 | 2,671 | 2,462 | 2,486 | 19,619,600 |
| 2024/10/31 | 2,947 | 2,961 | 2,877 | 2,922 | 6,705,400 |
| 2024/10/30 | 2,891 | 2,963 | 2,877 | 2,950 | 11,442,700 |
| 2024/10/29 | 2,816 | 2,885 | 2,816 | 2,858 | 4,141,100 |
| 2024/10/28 | 2,731 | 2,873 | 2,715 | 2,854 | 6,275,900 |
| 2024/10/25 | 2,724 | 2,745 | 2,697 | 2,731 | 4,710,400 |
| 2024/10/24 | 2,722 | 2,789 | 2,715 | 2,752 | 5,566,800 |
| 2024/10/23 | 2,844 | 2,891 | 2,761 | 2,769 | 7,968,300 |
| 2024/10/22 | 2,921 | 2,956 | 2,858 | 2,874 | 6,587,700 |
| 2024/10/21 | 2,932 | 2,980 | 2,854 | 2,962 | 7,213,100 |
| 2024/10/18 | 2,880 | 2,918 | 2,829 | 2,882 | 7,820,400 |
| 2024/10/17 | 2,840 | 2,880 | 2,801 | 2,826 | 5,567,400 |
| 2024/10/16 | 2,826 | 2,875 | 2,792 | 2,869 | 7,015,000 |
| 2024/10/15 | 2,850 | 3,017 | 2,850 | 2,976 | 9,322,700 |
| 2024/10/11 | 2,834 | 2,850 | 2,793 | 2,804 | 3,943,800 |
| 2024/10/10 | 2,916 | 2,916 | 2,828 | 2,831 | 4,926,200 |
| 2024/10/09 | 2,870 | 2,881 | 2,833 | 2,868 | 5,178,600 |
| 2024/10/08 | 2,856 | 2,863 | 2,792 | 2,828 | 4,438,200 |
| 2024/10/07 | 2,969 | 3,000 | 2,868 | 2,868 | 5,369,600 |
| 2024/10/04 | 2,908 | 2,923 | 2,866 | 2,884 | 3,867,100 |
| 2024/10/03 | 2,871 | 2,919 | 2,860 | 2,904 | 5,886,300 |
| 2024/10/02 | 2,820 | 2,845 | 2,771 | 2,788 | 6,379,900 |
| 2024/10/01 | 2,884 | 2,962 | 2,876 | 2,913 | 7,449,600 |
| 2024/09/30 | 2,911 | 2,985 | 2,835 | 2,836 | 9,011,100 |
| 2024/09/27 | 3,069 | 3,108 | 2,985 | 3,098 | 9,295,800 |
| 2024/09/26 | 2,929 | 3,027 | 2,918 | 3,017 | 7,815,400 |
| 2024/09/25 | 2,880 | 2,915 | 2,825 | 2,879 | 7,294,300 |
| 2024/09/24 | 2,980 | 3,004 | 2,853 | 2,889 | 8,152,900 |
| 2024/09/20 | 2,882 | 2,982 | 2,879 | 2,956 | 9,351,100 |
| 2024/09/19 | 2,780 | 2,839 | 2,758 | 2,805 | 8,373,600 |
| 2024/09/18 | 2,830 | 2,830 | 2,732 | 2,739 | 7,274,000 |
| 2024/09/17 | 2,834 | 2,869 | 2,744 | 2,781 | 7,030,300 |
| 2024/09/13 | 2,885 | 2,999 | 2,875 | 2,884 | 10,451,000 |
| 2024/09/12 | 2,864 | 2,926 | 2,822 | 2,883 | 8,047,600 |
| 2024/09/11 | 2,735 | 2,827 | 2,697 | 2,740 | 8,892,300 |
| 2024/09/10 | 2,739 | 2,815 | 2,690 | 2,755 | 7,775,400 |
| 2024/09/09 | 2,602 | 2,736 | 2,592 | 2,728 | 9,332,900 |
| 2024/09/06 | 2,839 | 2,872 | 2,771 | 2,802 | 6,678,300 |
| 2024/09/05 | 2,807 | 2,869 | 2,772 | 2,798 | 8,664,200 |
| 2024/09/04 | 2,920 | 2,923 | 2,812 | 2,838 | 13,333,200 |
| 2024/09/03 | 3,198 | 3,203 | 3,073 | 3,122 | 5,798,500 |
| 2024/09/02 | 3,310 | 3,338 | 3,185 | 3,185 | 5,569,200 |
| 2024/08/30 | 3,148 | 3,238 | 3,137 | 3,233 | 6,499,400 |
| 2024/08/29 | 3,080 | 3,174 | 3,055 | 3,142 | 5,053,400 |
| 2024/08/28 | 3,147 | 3,187 | 3,128 | 3,178 | 4,400,100 |
| 2024/08/27 | 3,073 | 3,162 | 3,073 | 3,147 | 4,905,000 |
| 2024/08/26 | 3,119 | 3,135 | 3,081 | 3,110 | 4,604,000 |
| 2024/08/23 | 3,169 | 3,194 | 3,110 | 3,157 | 6,422,300 |
| 2024/08/22 | 3,242 | 3,309 | 3,202 | 3,214 | 8,001,800 |
| 2024/08/21 | 3,177 | 3,262 | 3,164 | 3,223 | 7,562,200 |
| 2024/08/20 | 3,239 | 3,282 | 3,208 | 3,252 | 8,061,500 |
| 2024/08/19 | 3,247 | 3,288 | 3,146 | 3,186 | 11,737,900 |
| 2024/08/16 | 3,244 | 3,314 | 3,148 | 3,301 | 18,736,900 |
| 2024/08/15 | 2,912 | 3,170 | 2,892 | 3,152 | 18,859,500 |
| 2024/08/14 | 2,828 | 2,948 | 2,792 | 2,922 | 18,259,700 |
| 2024/08/13 | 2,670 | 2,776 | 2,664 | 2,749 | 10,260,900 |
| 2024/08/09 | 2,693 | 2,730 | 2,521 | 2,590 | 14,923,800 |
| 2024/08/08 | 2,666 | 2,719 | 2,608 | 2,626 | 12,644,400 |
| 2024/08/07 | 2,477 | 2,834 | 2,463 | 2,766 | 19,565,200 |
| 2024/08/06 | 2,611 | 2,659 | 2,467 | 2,561 | 18,930,100 |
| 2024/08/05 | 2,461 | 2,595 | 2,311 | 2,311 | 18,295,100 |
| 2024/08/02 | 2,982 | 2,984 | 2,773 | 2,811 | 12,804,100 |
| 2024/08/01 | 3,218 | 3,349 | 3,071 | 3,222 | 25,418,100 |
| 2024/07/31 | 2,920 | 3,111 | 2,914 | 3,078 | 11,660,800 |
| 2024/07/30 | 3,060 | 3,062 | 2,962 | 3,026 | 10,421,700 |
| 2024/07/29 | 3,070 | 3,095 | 3,032 | 3,091 | 6,913,600 |
| 2024/07/26 | 3,072 | 3,082 | 3,003 | 3,005 | 7,872,800 |
| 2024/07/25 | 3,080 | 3,135 | 2,999 | 3,072 | 15,122,000 |
| 2024/07/24 | 3,212 | 3,251 | 3,168 | 3,207 | 9,617,300 |
| 2024/07/23 | 3,337 | 3,348 | 3,210 | 3,252 | 9,040,700 |
| 2024/07/22 | 3,369 | 3,410 | 3,236 | 3,241 | 11,208,000 |
| 2024/07/19 | 3,501 | 3,553 | 3,429 | 3,435 | 10,156,300 |
| 2024/07/18 | 3,600 | 3,664 | 3,505 | 3,509 | 12,231,000 |
| 2024/07/17 | 3,898 | 3,914 | 3,800 | 3,811 | 9,914,800 |
| 2024/07/16 | 3,890 | 3,928 | 3,812 | 3,907 | 8,371,100 |
| 2024/07/12 | 3,901 | 3,986 | 3,870 | 3,886 | 12,959,900 |
| 2024/07/11 | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 |
| 2024/07/10 | 3,827 | 3,850 | 3,721 | 3,811 | 9,240,900 |
| 2024/07/09 | 3,914 | 3,925 | 3,814 | 3,852 | 11,361,700 |
| 2024/07/08 | 3,948 | 3,949 | 3,877 | 3,914 | 7,364,500 |
| 2024/07/05 | 3,840 | 3,964 | 3,837 | 3,921 | 10,891,500 |
| 2024/07/04 | 3,890 | 3,973 | 3,861 | 3,861 | 11,183,100 |
| 2024/07/03 | 3,800 | 3,837 | 3,743 | 3,837 | 9,708,000 |
| 2024/07/02 | 3,825 | 3,839 | 3,703 | 3,780 | 15,044,600 |
| 2024/07/01 | 3,848 | 3,959 | 3,840 | 3,849 | 13,925,700 |
| 2024/06/28 | 3,827 | 3,885 | 3,795 | 3,809 | 8,724,400 |
| 2024/06/27 | 3,820 | 3,900 | 3,791 | 3,803 | 10,796,600 |
| 2024/06/26 | 3,930 | 3,947 | 3,791 | 3,850 | 14,871,500 |
| 2024/06/25 | 3,815 | 3,871 | 3,788 | 3,871 | 8,358,600 |
| 2024/06/24 | 3,810 | 3,925 | 3,788 | 3,851 | 11,922,300 |
| 2024/06/21 | 3,805 | 3,889 | 3,775 | 3,816 | 10,541,300 |
| 2024/06/20 | 3,807 | 3,867 | 3,784 | 3,861 | 14,126,800 |
| 2024/06/19 | 3,963 | 3,964 | 3,818 | 3,818 | 13,325,900 |
| 2024/06/18 | 4,066 | 4,084 | 3,927 | 3,933 | 12,242,000 |
| 2024/06/17 | 4,123 | 4,140 | 4,005 | 4,030 | 10,523,000 |
| 2024/06/14 | 4,126 | 4,216 | 4,100 | 4,167 | 10,467,200 |
| 2024/06/13 | 4,245 | 4,270 | 4,111 | 4,114 | 13,305,300 |
| 2024/06/12 | 4,200 | 4,310 | 4,193 | 4,216 | 11,190,000 |
| 2024/06/11 | 4,268 | 4,315 | 4,227 | 4,238 | 11,748,300 |
| 2024/06/10 | 4,126 | 4,331 | 4,116 | 4,257 | 18,605,100 |
| 2024/06/07 | 4,112 | 4,159 | 4,051 | 4,122 | 15,326,300 |
| 2024/06/06 | 4,345 | 4,386 | 4,110 | 4,131 | 20,962,600 |
| 2024/06/05 | 4,292 | 4,334 | 4,203 | 4,205 | 16,972,300 |
| 2024/06/04 | 4,340 | 4,391 | 4,303 | 4,313 | 14,439,100 |
| 2024/06/03 | 4,535 | 4,546 | 4,320 | 4,345 | 24,773,700 |
| 2024/05/31 | 4,381 | 4,587 | 4,348 | 4,578 | 26,773,600 |
| 2024/05/30 | 4,401 | 4,473 | 4,278 | 4,425 | 28,724,100 |
| 2024/05/29 | 4,685 | 4,737 | 4,470 | 4,473 | 27,046,900 |
| 2024/05/28 | 4,524 | 4,677 | 4,515 | 4,645 | 29,482,900 |
| 2024/05/27 | 4,322 | 4,571 | 4,298 | 4,553 | 31,955,600 |
| 2024/05/24 | 4,475 | 4,481 | 4,275 | 4,294 | 25,998,800 |
| 2024/05/23 | 4,554 | 4,614 | 4,442 | 4,580 | 35,744,400 |
| 2024/05/22 | 4,405 | 4,421 | 4,256 | 4,414 | 23,319,400 |
| 2024/05/21 | 4,576 | 4,620 | 4,428 | 4,432 | 23,736,700 |
| 2024/05/20 | 4,310 | 4,700 | 4,308 | 4,600 | 41,301,400 |
| 2024/05/17 | 4,411 | 4,461 | 4,303 | 4,314 | 15,939,000 |
| 2024/05/16 | 4,572 | 4,573 | 4,430 | 4,430 | 20,738,600 |
| 2024/05/15 | 4,469 | 4,546 | 4,440 | 4,478 | 19,114,600 |
| 2024/05/14 | 4,486 | 4,570 | 4,360 | 4,409 | 21,821,200 |
| 2024/05/13 | 4,406 | 4,529 | 4,390 | 4,512 | 19,651,700 |
| 2024/05/10 | 4,495 | 4,546 | 4,391 | 4,440 | 24,209,500 |
| 2024/05/09 | 4,662 | 4,703 | 4,477 | 4,483 | 27,280,700 |
| 2024/05/08 | 4,690 | 4,849 | 4,675 | 4,700 | 32,610,800 |
| 2024/05/07 | 4,794 | 4,797 | 4,615 | 4,709 | 33,250,200 |
| 2024/05/02 | 4,616 | 4,769 | 4,558 | 4,707 | 38,226,900 |
| 2024/05/01 | 4,621 | 4,795 | 4,542 | 4,682 | 50,659,600 |
| 2024/04/30 | 4,242 | 4,699 | 4,077 | 4,691 | 76,935,900 |
| 2024/04/26 | 4,064 | 4,349 | 4,030 | 4,307 | 37,913,100 |
| 2024/04/25 | 4,050 | 4,051 | 3,946 | 3,994 | 18,320,200 |
| 2024/04/24 | 4,094 | 4,143 | 3,973 | 4,125 | 31,866,500 |
| 2024/04/23 | 4,223 | 4,249 | 3,864 | 3,955 | 44,782,700 |
| 2024/04/22 | 4,090 | 4,146 | 3,935 | 4,108 | 33,076,400 |
| 2024/04/19 | 4,373 | 4,410 | 4,023 | 4,214 | 41,955,500 |
| 2024/04/18 | 4,371 | 4,613 | 4,351 | 4,513 | 34,246,900 |
| 2024/04/17 | 4,682 | 4,729 | 4,506 | 4,511 | 24,338,400 |
| 2024/04/16 | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 |
| 2024/04/15 | 5,050 | 5,109 | 4,878 | 4,927 | 26,376,600 |
| 2024/04/12 | 5,250 | 5,250 | 5,077 | 5,126 | 26,442,400 |
| 2024/04/11 | 4,910 | 5,174 | 4,823 | 5,165 | 39,410,500 |
| 2024/04/10 | 4,948 | 5,141 | 4,909 | 4,960 | 37,394,400 |
| 2024/04/09 | 4,883 | 5,059 | 4,812 | 4,968 | 40,058,000 |
| 2024/04/08 | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 |
| 2024/04/05 | 4,669 | 4,684 | 4,302 | 4,620 | 49,522,500 |
| 2024/04/04 | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 |
| 2024/04/03 | 3,957 | 4,071 | 3,881 | 3,989 | 12,261,900 |
| 2024/04/02 | 4,108 | 4,140 | 4,047 | 4,097 | 8,300,800 |
| 2024/04/01 | 4,282 | 4,293 | 4,040 | 4,092 | 16,215,300 |
| 2024/03/29 | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 |
| 2024/03/28 | 4,233 | 4,277 | 4,082 | 4,102 | 13,875,600 |
| 2024/03/27 | 4,380 | 4,525 | 4,242 | 4,277 | 23,259,100 |
| 2024/03/26 | 4,130 | 4,409 | 4,080 | 4,401 | 19,402,800 |
| 2024/03/25 | 4,085 | 4,250 | 4,065 | 4,184 | 24,263,900 |
| 2024/03/22 | 4,000 | 4,147 | 3,950 | 4,034 | 19,055,500 |
| 2024/03/21 | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 |
| 2024/03/19 | 3,835 | 3,957 | 3,811 | 3,937 | 11,576,900 |
| 2024/03/18 | 3,629 | 3,909 | 3,582 | 3,905 | 13,108,200 |
| 2024/03/15 | 3,576 | 3,659 | 3,528 | 3,611 | 8,086,600 |
| 2024/03/14 | 3,677 | 3,690 | 3,501 | 3,613 | 13,634,400 |
| 2024/03/13 | 3,810 | 3,855 | 3,711 | 3,715 | 10,074,300 |
| 2024/03/12 | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 |
| 2024/03/11 | 3,640 | 3,752 | 3,601 | 3,645 | 13,304,100 |
| 2024/03/08 | 3,964 | 4,159 | 3,836 | 3,836 | 28,413,200 |
| 2024/03/07 | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 |
| 2024/03/06 | 3,913 | 3,962 | 3,885 | 3,942 | 12,321,000 |
| 2024/03/05 | 4,049 | 4,063 | 3,889 | 4,000 | 24,946,200 |
| 2024/03/04 | 3,899 | 4,035 | 3,878 | 3,979 | 18,936,500 |
| 2024/03/01 | 3,880 | 3,955 | 3,804 | 3,855 | 16,577,200 |
| 2024/02/29 | 3,809 | 3,881 | 3,755 | 3,843 | 9,065,300 |
| 2024/02/28 | 3,901 | 3,974 | 3,873 | 3,879 | 8,000,400 |
| 2024/02/27 | 3,979 | 4,010 | 3,893 | 3,954 | 10,664,000 |
| 2024/02/26 | 4,100 | 4,105 | 3,974 | 3,988 | 16,225,400 |
| 2024/02/22 | 4,127 | 4,137 | 3,851 | 4,056 | 30,400,100 |
| 2024/02/21 | 3,741 | 3,923 | 3,706 | 3,847 | 14,024,000 |
| 2024/02/20 | 3,810 | 3,881 | 3,780 | 3,811 | 12,464,300 |
| 2024/02/19 | 3,928 | 4,018 | 3,822 | 3,842 | 16,595,500 |
| 2024/02/16 | 4,065 | 4,381 | 3,856 | 3,998 | 49,147,500 |
| 2024/02/15 | 3,950 | 4,054 | 3,941 | 3,989 | 27,592,000 |
| 2024/02/14 | 3,698 | 3,909 | 3,668 | 3,900 | 23,324,000 |
| 2024/02/13 | 3,660 | 3,775 | 3,630 | 3,768 | 22,317,200 |
| 2024/02/09 | 3,600 | 3,648 | 3,470 | 3,577 | 21,727,000 |
| 2024/02/08 | 3,739 | 3,754 | 3,617 | 3,629 | 17,282,900 |
| 2024/02/07 | 3,715 | 3,731 | 3,658 | 3,673 | 12,887,100 |
| 2024/02/06 | 3,712 | 3,784 | 3,654 | 3,755 | 19,704,500 |
| 2024/02/05 | 3,826 | 3,883 | 3,640 | 3,698 | 29,192,000 |
| 2024/02/02 | 3,469 | 3,779 | 3,449 | 3,713 | 43,987,800 |
| 2024/02/01 | 3,403 | 3,475 | 3,360 | 3,425 | 19,595,500 |
| 2024/01/31 | 3,161 | 3,432 | 3,151 | 3,432 | 37,772,100 |
| 2024/01/30 | 3,236 | 3,298 | 3,212 | 3,231 | 13,853,700 |
| 2024/01/29 | 3,300 | 3,353 | 3,188 | 3,204 | 18,374,300 |
| 2024/01/26 | 3,349 | 3,473 | 3,262 | 3,294 | 23,920,600 |
| 2024/01/25 | 3,451 | 3,494 | 3,377 | 3,433 | 29,086,100 |
| 2024/01/24 | 3,238 | 3,385 | 3,169 | 3,381 | 28,396,400 |
| 2024/01/23 | 3,180 | 3,325 | 3,128 | 3,208 | 39,018,800 |
| 2024/01/22 | 3,012 | 3,192 | 2,992 | 3,158 | 30,945,600 |
| 2024/01/19 | 2,995 | 3,030 | 2,912 | 2,955 | 17,747,500 |
| 2024/01/18 | 2,841 | 2,944 | 2,831 | 2,931 | 16,395,900 |
| 2024/01/17 | 2,940 | 2,975 | 2,825 | 2,828 | 18,039,800 |
| 2024/01/16 | 2,821 | 2,933 | 2,775 | 2,877 | 18,759,500 |
| 2024/01/15 | 2,705 | 2,818 | 2,668 | 2,818 | 9,198,000 |
| 2024/01/12 | 2,745 | 2,768 | 2,663 | 2,735 | 9,617,400 |
| 2024/01/11 | 2,845 | 2,845 | 2,727 | 2,760 | 13,016,700 |
| 2024/01/10 | 2,803 | 2,888 | 2,750 | 2,798 | 20,710,300 |
| 2024/01/09 | 2,760 | 2,829 | 2,730 | 2,775 | 20,219,700 |
| 2024/01/05 | 2,729 | 2,835 | 2,651 | 2,660 | 25,680,900 |
| 2024/01/04 | 2,500 | 2,737 | 2,415 | 2,735 | 27,151,800 |