三井住友トラストグループ(8309)の株価時系列情報
三井住友トラストグループ(8309)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,534 | 4,623 | 4,520 | 4,588 | 885,100 |
| 2022/12/29 | 4,677 | 4,679 | 4,568 | 4,575 | 1,776,500 |
| 2022/12/28 | 4,691 | 4,727 | 4,642 | 4,682 | 1,218,400 |
| 2022/12/27 | 4,635 | 4,695 | 4,621 | 4,686 | 915,700 |
| 2022/12/26 | 4,634 | 4,634 | 4,576 | 4,600 | 782,100 |
| 2022/12/23 | 4,620 | 4,659 | 4,579 | 4,640 | 1,401,300 |
| 2022/12/22 | 4,605 | 4,643 | 4,563 | 4,628 | 1,739,100 |
| 2022/12/21 | 4,600 | 4,705 | 4,572 | 4,583 | 3,124,500 |
| 2022/12/20 | 4,291 | 4,530 | 4,291 | 4,439 | 2,764,200 |
| 2022/12/19 | 4,266 | 4,313 | 4,265 | 4,278 | 952,400 |
| 2022/12/16 | 4,278 | 4,304 | 4,240 | 4,243 | 1,442,300 |
| 2022/12/15 | 4,247 | 4,282 | 4,243 | 4,263 | 787,700 |
| 2022/12/14 | 4,202 | 4,238 | 4,202 | 4,237 | 707,400 |
| 2022/12/13 | 4,207 | 4,239 | 4,201 | 4,232 | 735,300 |
| 2022/12/12 | 4,194 | 4,229 | 4,185 | 4,205 | 574,500 |
| 2022/12/09 | 4,154 | 4,222 | 4,154 | 4,194 | 1,386,900 |
| 2022/12/08 | 4,164 | 4,204 | 4,115 | 4,192 | 1,857,400 |
| 2022/12/07 | 4,190 | 4,242 | 4,170 | 4,229 | 1,422,500 |
| 2022/12/06 | 4,178 | 4,226 | 4,174 | 4,195 | 898,900 |
| 2022/12/05 | 4,211 | 4,239 | 4,141 | 4,167 | 1,328,300 |
| 2022/12/02 | 4,288 | 4,301 | 4,226 | 4,253 | 1,856,100 |
| 2022/12/01 | 4,390 | 4,411 | 4,302 | 4,311 | 1,286,700 |
| 2022/11/30 | 4,437 | 4,446 | 4,365 | 4,407 | 2,197,500 |
| 2022/11/29 | 4,382 | 4,425 | 4,355 | 4,424 | 1,257,000 |
| 2022/11/28 | 4,526 | 4,542 | 4,391 | 4,408 | 1,423,300 |
| 2022/11/25 | 4,459 | 4,533 | 4,443 | 4,509 | 1,277,400 |
| 2022/11/24 | 4,400 | 4,518 | 4,398 | 4,492 | 1,854,500 |
| 2022/11/22 | 4,254 | 4,356 | 4,254 | 4,346 | 1,218,400 |
| 2022/11/21 | 4,192 | 4,253 | 4,192 | 4,251 | 852,700 |
| 2022/11/18 | 4,182 | 4,234 | 4,174 | 4,175 | 1,085,500 |
| 2022/11/17 | 4,169 | 4,193 | 4,154 | 4,173 | 821,100 |
| 2022/11/16 | 4,175 | 4,175 | 4,126 | 4,133 | 1,113,000 |
| 2022/11/15 | 4,145 | 4,187 | 4,129 | 4,172 | 1,162,900 |
| 2022/11/14 | 4,199 | 4,216 | 4,122 | 4,122 | 2,573,500 |
| 2022/11/11 | 4,432 | 4,440 | 4,312 | 4,339 | 1,259,400 |
| 2022/11/10 | 4,329 | 4,406 | 4,326 | 4,403 | 1,312,500 |
| 2022/11/09 | 4,290 | 4,354 | 4,286 | 4,347 | 1,161,400 |
| 2022/11/08 | 4,270 | 4,318 | 4,259 | 4,297 | 786,100 |
| 2022/11/07 | 4,350 | 4,351 | 4,266 | 4,266 | 758,100 |
| 2022/11/04 | 4,329 | 4,364 | 4,274 | 4,297 | 857,900 |
| 2022/11/02 | 4,275 | 4,339 | 4,268 | 4,316 | 862,100 |
| 2022/11/01 | 4,314 | 4,326 | 4,269 | 4,273 | 807,200 |
| 2022/10/31 | 4,235 | 4,278 | 4,235 | 4,277 | 1,212,200 |
| 2022/10/28 | 4,199 | 4,231 | 4,183 | 4,203 | 1,594,600 |
| 2022/10/27 | 4,322 | 4,325 | 4,179 | 4,188 | 1,472,200 |
| 2022/10/26 | 4,373 | 4,407 | 4,358 | 4,358 | 932,000 |
| 2022/10/25 | 4,338 | 4,373 | 4,316 | 4,362 | 1,168,100 |
| 2022/10/24 | 4,328 | 4,335 | 4,289 | 4,306 | 692,800 |
| 2022/10/21 | 4,262 | 4,306 | 4,248 | 4,284 | 727,400 |
| 2022/10/20 | 4,257 | 4,311 | 4,240 | 4,299 | 784,700 |
| 2022/10/19 | 4,258 | 4,277 | 4,237 | 4,267 | 630,400 |
| 2022/10/18 | 4,268 | 4,289 | 4,259 | 4,268 | 745,500 |
| 2022/10/17 | 4,301 | 4,302 | 4,226 | 4,226 | 825,100 |
| 2022/10/14 | 4,284 | 4,300 | 4,265 | 4,279 | 1,122,500 |
| 2022/10/13 | 4,230 | 4,243 | 4,201 | 4,214 | 964,400 |
| 2022/10/12 | 4,260 | 4,284 | 4,232 | 4,237 | 1,212,000 |
| 2022/10/11 | 4,270 | 4,307 | 4,260 | 4,274 | 1,206,600 |
| 2022/10/07 | 4,275 | 4,281 | 4,229 | 4,258 | 926,300 |
| 2022/10/06 | 4,280 | 4,334 | 4,270 | 4,314 | 1,197,900 |
| 2022/10/05 | 4,258 | 4,282 | 4,238 | 4,271 | 1,267,900 |
| 2022/10/04 | 4,169 | 4,259 | 4,163 | 4,243 | 1,191,200 |
| 2022/10/03 | 4,093 | 4,111 | 4,034 | 4,109 | 1,130,500 |
| 2022/09/30 | 4,162 | 4,183 | 4,069 | 4,099 | 1,505,000 |
| 2022/09/29 | 4,091 | 4,162 | 4,072 | 4,157 | 1,350,700 |
| 2022/09/28 | 4,148 | 4,166 | 4,100 | 4,151 | 1,627,000 |
| 2022/09/27 | 4,170 | 4,221 | 4,167 | 4,181 | 1,217,900 |
| 2022/09/26 | 4,224 | 4,230 | 4,139 | 4,165 | 1,754,000 |
| 2022/09/22 | 4,278 | 4,300 | 4,266 | 4,281 | 1,277,300 |
| 2022/09/21 | 4,331 | 4,349 | 4,297 | 4,310 | 1,366,500 |
| 2022/09/20 | 4,357 | 4,363 | 4,314 | 4,331 | 1,268,100 |
| 2022/09/16 | 4,300 | 4,345 | 4,282 | 4,343 | 1,912,700 |
| 2022/09/15 | 4,270 | 4,281 | 4,232 | 4,265 | 916,300 |
| 2022/09/14 | 4,245 | 4,292 | 4,241 | 4,288 | 1,070,900 |
| 2022/09/13 | 4,315 | 4,328 | 4,300 | 4,315 | 642,500 |
| 2022/09/12 | 4,330 | 4,332 | 4,288 | 4,312 | 683,900 |
| 2022/09/09 | 4,300 | 4,334 | 4,280 | 4,328 | 1,224,500 |
| 2022/09/08 | 4,222 | 4,303 | 4,214 | 4,299 | 1,249,700 |
| 2022/09/07 | 4,234 | 4,309 | 4,196 | 4,208 | 1,543,000 |
| 2022/09/06 | 4,274 | 4,295 | 4,227 | 4,238 | 1,495,000 |
| 2022/09/05 | 4,330 | 4,345 | 4,285 | 4,288 | 786,800 |
| 2022/09/02 | 4,322 | 4,334 | 4,293 | 4,326 | 1,133,300 |
| 2022/09/01 | 4,320 | 4,348 | 4,294 | 4,336 | 1,126,800 |
| 2022/08/31 | 4,358 | 4,382 | 4,326 | 4,336 | 1,656,000 |
| 2022/08/30 | 4,389 | 4,402 | 4,362 | 4,375 | 635,900 |
| 2022/08/29 | 4,331 | 4,377 | 4,318 | 4,356 | 783,600 |
| 2022/08/26 | 4,385 | 4,410 | 4,377 | 4,384 | 701,500 |
| 2022/08/25 | 4,323 | 4,375 | 4,319 | 4,362 | 643,400 |
| 2022/08/24 | 4,317 | 4,347 | 4,309 | 4,334 | 634,800 |
| 2022/08/23 | 4,299 | 4,306 | 4,280 | 4,294 | 630,800 |
| 2022/08/22 | 4,287 | 4,314 | 4,285 | 4,311 | 849,600 |
| 2022/08/19 | 4,315 | 4,325 | 4,284 | 4,305 | 679,800 |
| 2022/08/18 | 4,322 | 4,327 | 4,298 | 4,306 | 710,700 |
| 2022/08/17 | 4,331 | 4,362 | 4,306 | 4,344 | 752,200 |
| 2022/08/16 | 4,290 | 4,304 | 4,282 | 4,285 | 601,300 |
| 2022/08/15 | 4,325 | 4,329 | 4,297 | 4,318 | 399,700 |
| 2022/08/12 | 4,298 | 4,365 | 4,278 | 4,333 | 1,178,200 |
| 2022/08/10 | 4,283 | 4,289 | 4,248 | 4,255 | 758,500 |
| 2022/08/09 | 4,237 | 4,245 | 4,208 | 4,237 | 1,017,100 |
| 2022/08/08 | 4,226 | 4,289 | 4,224 | 4,279 | 941,600 |
| 2022/08/05 | 4,174 | 4,223 | 4,174 | 4,204 | 777,800 |
| 2022/08/04 | 4,218 | 4,219 | 4,175 | 4,213 | 734,800 |
| 2022/08/03 | 4,250 | 4,272 | 4,207 | 4,231 | 917,400 |
| 2022/08/02 | 4,375 | 4,378 | 4,246 | 4,280 | 1,107,700 |
| 2022/08/01 | 4,362 | 4,402 | 4,338 | 4,389 | 1,126,200 |
| 2022/07/29 | 4,285 | 4,363 | 4,273 | 4,362 | 2,057,200 |
| 2022/07/28 | 4,250 | 4,287 | 4,240 | 4,285 | 979,300 |
| 2022/07/27 | 4,258 | 4,305 | 4,258 | 4,282 | 991,400 |
| 2022/07/26 | 4,279 | 4,321 | 4,267 | 4,290 | 1,085,200 |
| 2022/07/25 | 4,240 | 4,274 | 4,235 | 4,264 | 903,100 |
| 2022/07/22 | 4,233 | 4,262 | 4,219 | 4,256 | 822,500 |
| 2022/07/21 | 4,231 | 4,274 | 4,217 | 4,251 | 754,500 |
| 2022/07/20 | 4,248 | 4,269 | 4,233 | 4,264 | 976,700 |
| 2022/07/19 | 4,183 | 4,206 | 4,168 | 4,197 | 1,023,700 |
| 2022/07/15 | 4,193 | 4,193 | 4,093 | 4,113 | 1,229,800 |
| 2022/07/14 | 4,210 | 4,260 | 4,208 | 4,234 | 1,121,800 |
| 2022/07/13 | 4,221 | 4,272 | 4,210 | 4,257 | 1,113,600 |
| 2022/07/12 | 4,289 | 4,294 | 4,201 | 4,207 | 1,139,200 |
| 2022/07/11 | 4,239 | 4,292 | 4,215 | 4,279 | 1,130,500 |
| 2022/07/08 | 4,159 | 4,224 | 4,157 | 4,198 | 1,741,600 |
| 2022/07/07 | 4,187 | 4,204 | 4,127 | 4,173 | 1,561,700 |
| 2022/07/06 | 4,236 | 4,248 | 4,098 | 4,118 | 1,709,400 |
| 2022/07/05 | 4,240 | 4,310 | 4,222 | 4,306 | 1,812,200 |
| 2022/07/04 | 4,190 | 4,224 | 4,170 | 4,220 | 950,900 |
| 2022/07/01 | 4,219 | 4,266 | 4,155 | 4,174 | 1,089,000 |
| 2022/06/30 | 4,167 | 4,198 | 4,144 | 4,180 | 1,688,300 |
| 2022/06/29 | 4,206 | 4,244 | 4,180 | 4,209 | 2,167,300 |
| 2022/06/28 | 4,198 | 4,218 | 4,167 | 4,201 | 1,170,400 |
| 2022/06/27 | 4,304 | 4,313 | 4,159 | 4,184 | 1,247,200 |
| 2022/06/24 | 4,246 | 4,296 | 4,243 | 4,265 | 1,419,900 |
| 2022/06/23 | 4,232 | 4,310 | 4,229 | 4,299 | 1,320,500 |
| 2022/06/22 | 4,231 | 4,259 | 4,212 | 4,240 | 1,384,300 |
| 2022/06/21 | 4,127 | 4,258 | 4,122 | 4,242 | 1,390,600 |
| 2022/06/20 | 4,122 | 4,196 | 4,098 | 4,108 | 1,900,600 |
| 2022/06/17 | 4,164 | 4,198 | 4,101 | 4,138 | 2,467,500 |
| 2022/06/16 | 4,112 | 4,216 | 4,112 | 4,185 | 1,389,000 |
| 2022/06/15 | 4,108 | 4,156 | 4,108 | 4,110 | 1,684,800 |
| 2022/06/14 | 4,080 | 4,124 | 4,073 | 4,082 | 1,394,000 |
| 2022/06/13 | 4,000 | 4,109 | 3,999 | 4,108 | 1,485,800 |
| 2022/06/10 | 4,032 | 4,061 | 4,022 | 4,037 | 1,173,300 |
| 2022/06/09 | 3,998 | 4,069 | 3,991 | 4,046 | 1,322,300 |
| 2022/06/08 | 4,016 | 4,038 | 3,997 | 3,999 | 1,295,300 |
| 2022/06/07 | 4,049 | 4,067 | 4,038 | 4,047 | 1,222,800 |
| 2022/06/06 | 4,021 | 4,030 | 3,996 | 4,017 | 755,200 |
| 2022/06/03 | 4,007 | 4,038 | 4,005 | 4,033 | 841,800 |
| 2022/06/02 | 3,961 | 4,028 | 3,960 | 4,007 | 1,138,900 |
| 2022/06/01 | 3,941 | 3,981 | 3,926 | 3,977 | 1,102,300 |
| 2022/05/31 | 3,888 | 3,917 | 3,865 | 3,878 | 3,365,600 |
| 2022/05/30 | 3,862 | 3,924 | 3,858 | 3,908 | 1,954,500 |
| 2022/05/27 | 3,870 | 3,896 | 3,865 | 3,880 | 984,900 |
| 2022/05/26 | 3,854 | 3,889 | 3,851 | 3,851 | 863,500 |
| 2022/05/25 | 3,845 | 3,883 | 3,835 | 3,862 | 916,100 |
| 2022/05/24 | 3,900 | 3,918 | 3,849 | 3,851 | 1,025,500 |
| 2022/05/23 | 3,842 | 3,868 | 3,822 | 3,864 | 1,054,400 |
| 2022/05/20 | 3,820 | 3,844 | 3,788 | 3,807 | 1,650,500 |
| 2022/05/19 | 3,815 | 3,846 | 3,789 | 3,828 | 1,391,200 |
| 2022/05/18 | 3,911 | 3,921 | 3,867 | 3,885 | 2,028,300 |
| 2022/05/17 | 4,011 | 4,030 | 3,908 | 3,909 | 1,597,600 |
| 2022/05/16 | 4,018 | 4,070 | 4,014 | 4,027 | 1,259,600 |
| 2022/05/13 | 4,135 | 4,138 | 4,013 | 4,058 | 1,821,700 |
| 2022/05/12 | 4,014 | 4,024 | 3,955 | 3,955 | 1,115,600 |
| 2022/05/11 | 4,056 | 4,061 | 3,975 | 3,986 | 1,180,200 |
| 2022/05/10 | 4,105 | 4,127 | 4,087 | 4,097 | 921,800 |
| 2022/05/09 | 4,136 | 4,155 | 4,107 | 4,121 | 1,002,700 |
| 2022/05/06 | 4,040 | 4,155 | 4,025 | 4,144 | 1,248,400 |
| 2022/05/02 | 3,987 | 4,024 | 3,967 | 4,008 | 860,700 |
| 2022/04/28 | 3,962 | 4,036 | 3,946 | 4,031 | 1,221,400 |
| 2022/04/27 | 3,950 | 3,988 | 3,936 | 3,958 | 2,064,900 |
| 2022/04/26 | 4,012 | 4,044 | 3,981 | 3,987 | 1,146,800 |
| 2022/04/25 | 3,979 | 4,040 | 3,978 | 4,024 | 1,112,100 |
| 2022/04/22 | 4,031 | 4,064 | 4,003 | 4,049 | 912,800 |
| 2022/04/21 | 4,027 | 4,064 | 4,020 | 4,033 | 1,063,200 |
| 2022/04/20 | 3,975 | 4,015 | 3,960 | 4,010 | 1,182,700 |
| 2022/04/19 | 3,952 | 3,974 | 3,932 | 3,950 | 1,119,000 |
| 2022/04/18 | 3,908 | 3,931 | 3,879 | 3,927 | 638,500 |
| 2022/04/15 | 3,904 | 3,954 | 3,899 | 3,950 | 693,400 |
| 2022/04/14 | 3,886 | 3,935 | 3,881 | 3,916 | 1,090,800 |
| 2022/04/13 | 3,873 | 3,889 | 3,846 | 3,878 | 1,488,900 |
| 2022/04/12 | 3,882 | 3,955 | 3,871 | 3,880 | 1,212,700 |
| 2022/04/11 | 3,915 | 3,967 | 3,910 | 3,944 | 953,900 |
| 2022/04/08 | 3,881 | 3,903 | 3,861 | 3,896 | 1,302,800 |
| 2022/04/07 | 3,842 | 3,885 | 3,814 | 3,871 | 1,246,400 |
| 2022/04/06 | 3,940 | 3,954 | 3,884 | 3,894 | 1,509,100 |
| 2022/04/05 | 3,934 | 3,952 | 3,879 | 3,918 | 1,326,900 |
| 2022/04/04 | 3,929 | 3,959 | 3,916 | 3,939 | 855,800 |
| 2022/04/01 | 3,955 | 3,996 | 3,932 | 3,966 | 1,230,800 |
| 2022/03/31 | 4,074 | 4,091 | 4,000 | 4,001 | 1,515,400 |
| 2022/03/30 | 4,209 | 4,210 | 4,105 | 4,128 | 1,552,100 |
| 2022/03/29 | 4,348 | 4,348 | 4,258 | 4,300 | 2,172,300 |
| 2022/03/28 | 4,301 | 4,364 | 4,257 | 4,307 | 2,461,500 |
| 2022/03/25 | 4,149 | 4,193 | 4,133 | 4,161 | 1,280,900 |
| 2022/03/24 | 4,086 | 4,145 | 4,070 | 4,140 | 1,140,800 |
| 2022/03/23 | 4,190 | 4,219 | 4,141 | 4,152 | 1,646,200 |
| 2022/03/22 | 4,094 | 4,178 | 4,090 | 4,142 | 1,797,200 |
| 2022/03/18 | 4,000 | 4,053 | 4,000 | 4,038 | 2,054,100 |
| 2022/03/17 | 3,991 | 4,052 | 3,991 | 4,030 | 1,458,600 |
| 2022/03/16 | 3,935 | 3,940 | 3,913 | 3,939 | 2,019,400 |
| 2022/03/15 | 3,930 | 3,972 | 3,919 | 3,950 | 2,170,700 |
| 2022/03/14 | 3,877 | 3,950 | 3,864 | 3,911 | 2,016,000 |
| 2022/03/11 | 3,842 | 3,899 | 3,829 | 3,849 | 2,890,900 |
| 2022/03/10 | 3,877 | 3,936 | 3,859 | 3,912 | 1,908,100 |
| 2022/03/09 | 3,758 | 3,829 | 3,746 | 3,783 | 1,605,300 |
| 2022/03/08 | 3,874 | 3,886 | 3,710 | 3,741 | 2,897,100 |
| 2022/03/07 | 3,945 | 3,970 | 3,877 | 3,930 | 1,428,400 |
| 2022/03/04 | 4,095 | 4,095 | 3,991 | 4,001 | 1,307,400 |
| 2022/03/03 | 4,038 | 4,126 | 4,031 | 4,106 | 1,660,700 |
| 2022/03/02 | 3,967 | 3,987 | 3,939 | 3,957 | 1,765,300 |
| 2022/03/01 | 4,136 | 4,153 | 4,051 | 4,051 | 1,293,500 |
| 2022/02/28 | 4,116 | 4,153 | 4,074 | 4,110 | 1,984,300 |
| 2022/02/25 | 4,042 | 4,146 | 4,042 | 4,118 | 1,918,100 |
| 2022/02/24 | 4,120 | 4,156 | 4,075 | 4,112 | 1,204,200 |
| 2022/02/22 | 4,114 | 4,127 | 4,083 | 4,112 | 821,400 |
| 2022/02/21 | 4,146 | 4,190 | 4,129 | 4,158 | 699,400 |
| 2022/02/18 | 4,200 | 4,211 | 4,145 | 4,164 | 1,434,600 |
| 2022/02/17 | 4,253 | 4,272 | 4,209 | 4,235 | 1,671,600 |
| 2022/02/16 | 4,241 | 4,284 | 4,217 | 4,278 | 1,256,600 |
| 2022/02/15 | 4,237 | 4,271 | 4,186 | 4,193 | 1,449,700 |
| 2022/02/14 | 4,200 | 4,246 | 4,160 | 4,239 | 1,402,600 |
| 2022/02/10 | 4,200 | 4,233 | 4,170 | 4,233 | 1,335,800 |
| 2022/02/09 | 4,273 | 4,330 | 4,188 | 4,213 | 2,250,200 |
| 2022/02/08 | 4,280 | 4,348 | 4,244 | 4,327 | 1,727,500 |
| 2022/02/07 | 4,115 | 4,274 | 4,115 | 4,240 | 1,426,300 |
| 2022/02/04 | 4,135 | 4,153 | 4,105 | 4,116 | 1,105,500 |
| 2022/02/03 | 4,039 | 4,095 | 4,036 | 4,081 | 1,051,700 |
| 2022/02/02 | 4,010 | 4,058 | 3,997 | 4,047 | 1,182,800 |
| 2022/02/01 | 3,895 | 3,985 | 3,895 | 3,963 | 1,378,400 |
| 2022/01/31 | 3,965 | 3,992 | 3,913 | 3,965 | 1,575,200 |
| 2022/01/28 | 3,940 | 4,063 | 3,887 | 4,028 | 1,748,700 |
| 2022/01/27 | 4,053 | 4,086 | 3,960 | 3,992 | 1,130,200 |
| 2022/01/26 | 4,058 | 4,062 | 3,986 | 3,989 | 1,073,100 |
| 2022/01/25 | 3,990 | 4,018 | 3,959 | 4,012 | 1,305,300 |
| 2022/01/24 | 3,999 | 4,059 | 3,982 | 4,031 | 740,900 |
| 2022/01/21 | 4,034 | 4,043 | 3,908 | 4,002 | 1,174,800 |
| 2022/01/20 | 4,061 | 4,136 | 4,042 | 4,045 | 934,700 |
| 2022/01/19 | 4,123 | 4,165 | 4,076 | 4,110 | 1,161,500 |
| 2022/01/18 | 4,292 | 4,329 | 4,142 | 4,189 | 1,417,900 |
| 2022/01/17 | 4,320 | 4,339 | 4,261 | 4,269 | 841,200 |
| 2022/01/14 | 4,279 | 4,316 | 4,243 | 4,269 | 1,344,900 |
| 2022/01/13 | 4,280 | 4,334 | 4,259 | 4,312 | 1,367,700 |
| 2022/01/12 | 4,233 | 4,287 | 4,218 | 4,252 | 1,097,600 |
| 2022/01/11 | 4,161 | 4,278 | 4,134 | 4,268 | 1,607,100 |
| 2022/01/07 | 4,092 | 4,180 | 4,085 | 4,126 | 1,531,700 |
| 2022/01/06 | 4,057 | 4,096 | 4,037 | 4,069 | 1,177,600 |
| 2022/01/05 | 3,985 | 4,036 | 3,952 | 4,027 | 1,252,600 |
| 2022/01/04 | 3,894 | 3,963 | 3,860 | 3,954 | 1,031,000 |