みずほフィナンシャルグループ(8411)の株価時系列情報
みずほフィナンシャルグループ(8411)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 | 1,847 | 1,872 | 1,837 | 1,856 | 7,806,400 |
| 2022/12/29 | 1,876 | 1,877 | 1,832 | 1,851 | 9,042,200 |
| 2022/12/28 | 1,875 | 1,894 | 1,865 | 1,878 | 12,728,600 |
| 2022/12/27 | 1,850 | 1,869 | 1,843 | 1,867 | 9,663,400 |
| 2022/12/26 | 1,835 | 1,850 | 1,824 | 1,847 | 9,023,800 |
| 2022/12/23 | 1,817 | 1,845 | 1,812 | 1,843 | 13,049,700 |
| 2022/12/22 | 1,820 | 1,820 | 1,789 | 1,817 | 14,574,800 |
| 2022/12/21 | 1,826 | 1,860 | 1,797 | 1,806 | 33,188,300 |
| 2022/12/20 | 1,706 | 1,817 | 1,705 | 1,767 | 28,270,800 |
| 2022/12/19 | 1,696 | 1,714 | 1,696 | 1,699 | 8,127,000 |
| 2022/12/16 | 1,700 | 1,714 | 1,687 | 1,688 | 11,195,800 |
| 2022/12/15 | 1,690 | 1,699 | 1,689 | 1,696 | 5,115,600 |
| 2022/12/14 | 1,682 | 1,693 | 1,681 | 1,690 | 5,941,700 |
| 2022/12/13 | 1,692 | 1,698 | 1,685 | 1,689 | 5,672,200 |
| 2022/12/12 | 1,685 | 1,690 | 1,679 | 1,686 | 5,256,900 |
| 2022/12/09 | 1,686 | 1,696 | 1,682 | 1,687 | 8,682,000 |
| 2022/12/08 | 1,675 | 1,685 | 1,655 | 1,682 | 9,193,200 |
| 2022/12/07 | 1,666 | 1,686 | 1,661 | 1,681 | 9,920,400 |
| 2022/12/06 | 1,647 | 1,671 | 1,647 | 1,662 | 7,756,700 |
| 2022/12/05 | 1,650 | 1,656 | 1,636 | 1,646 | 7,838,600 |
| 2022/12/02 | 1,665 | 1,673 | 1,647 | 1,660 | 9,747,000 |
| 2022/12/01 | 1,715 | 1,716 | 1,678 | 1,678 | 11,672,900 |
| 2022/11/30 | 1,716 | 1,728 | 1,703 | 1,717 | 15,619,000 |
| 2022/11/29 | 1,706 | 1,724 | 1,697 | 1,724 | 11,229,900 |
| 2022/11/28 | 1,720 | 1,726 | 1,686 | 1,702 | 10,361,200 |
| 2022/11/25 | 1,692 | 1,711 | 1,688 | 1,709 | 9,640,100 |
| 2022/11/24 | 1,667 | 1,711 | 1,666 | 1,707 | 18,308,900 |
| 2022/11/22 | 1,633 | 1,663 | 1,633 | 1,659 | 11,438,600 |
| 2022/11/21 | 1,631 | 1,636 | 1,625 | 1,630 | 6,611,900 |
| 2022/11/18 | 1,631 | 1,647 | 1,626 | 1,628 | 9,066,800 |
| 2022/11/17 | 1,603 | 1,627 | 1,603 | 1,627 | 7,650,200 |
| 2022/11/16 | 1,606 | 1,611 | 1,595 | 1,607 | 9,725,600 |
| 2022/11/15 | 1,616 | 1,624 | 1,611 | 1,616 | 8,081,700 |
| 2022/11/14 | 1,614 | 1,619 | 1,598 | 1,598 | 9,973,800 |
| 2022/11/11 | 1,650 | 1,653 | 1,624 | 1,630 | 8,818,100 |
| 2022/11/10 | 1,624 | 1,645 | 1,623 | 1,645 | 7,914,600 |
| 2022/11/09 | 1,629 | 1,633 | 1,623 | 1,627 | 5,083,900 |
| 2022/11/08 | 1,618 | 1,633 | 1,614 | 1,628 | 6,595,300 |
| 2022/11/07 | 1,630 | 1,631 | 1,612 | 1,615 | 6,657,700 |
| 2022/11/04 | 1,625 | 1,637 | 1,616 | 1,621 | 10,196,600 |
| 2022/11/02 | 1,600 | 1,615 | 1,598 | 1,610 | 7,999,800 |
| 2022/11/01 | 1,606 | 1,610 | 1,597 | 1,600 | 6,179,400 |
| 2022/10/31 | 1,595 | 1,608 | 1,594 | 1,606 | 7,937,200 |
| 2022/10/28 | 1,588 | 1,600 | 1,586 | 1,588 | 24,848,700 |
| 2022/10/27 | 1,625 | 1,626 | 1,583 | 1,584 | 11,486,500 |
| 2022/10/26 | 1,637 | 1,645 | 1,628 | 1,628 | 6,941,900 |
| 2022/10/25 | 1,625 | 1,640 | 1,620 | 1,636 | 8,355,300 |
| 2022/10/24 | 1,630 | 1,635 | 1,615 | 1,620 | 6,216,000 |
| 2022/10/21 | 1,614 | 1,623 | 1,611 | 1,620 | 5,811,900 |
| 2022/10/20 | 1,616 | 1,636 | 1,614 | 1,622 | 7,165,800 |
| 2022/10/19 | 1,629 | 1,635 | 1,618 | 1,618 | 6,980,000 |
| 2022/10/18 | 1,638 | 1,641 | 1,627 | 1,632 | 6,409,200 |
| 2022/10/17 | 1,648 | 1,656 | 1,623 | 1,626 | 8,017,600 |
| 2022/10/14 | 1,634 | 1,649 | 1,625 | 1,638 | 11,346,300 |
| 2022/10/13 | 1,624 | 1,624 | 1,608 | 1,617 | 7,205,200 |
| 2022/10/12 | 1,615 | 1,625 | 1,610 | 1,615 | 7,234,000 |
| 2022/10/11 | 1,609 | 1,625 | 1,608 | 1,615 | 9,315,100 |
| 2022/10/07 | 1,598 | 1,607 | 1,588 | 1,602 | 8,002,100 |
| 2022/10/06 | 1,593 | 1,606 | 1,591 | 1,597 | 7,621,500 |
| 2022/10/05 | 1,615 | 1,627 | 1,598 | 1,599 | 8,173,300 |
| 2022/10/04 | 1,574 | 1,607 | 1,574 | 1,604 | 9,017,400 |
| 2022/10/03 | 1,556 | 1,563 | 1,537 | 1,557 | 7,105,700 |
| 2022/09/30 | 1,593 | 1,596 | 1,556 | 1,563 | 9,106,200 |
| 2022/09/29 | 1,570 | 1,596 | 1,569 | 1,591 | 11,006,500 |
| 2022/09/28 | 1,610 | 1,613 | 1,588 | 1,608 | 12,795,500 |
| 2022/09/27 | 1,615 | 1,639 | 1,614 | 1,625 | 8,783,200 |
| 2022/09/26 | 1,646 | 1,647 | 1,613 | 1,614 | 12,349,400 |
| 2022/09/22 | 1,675 | 1,675 | 1,657 | 1,661 | 7,001,800 |
| 2022/09/21 | 1,675 | 1,684 | 1,669 | 1,670 | 11,118,200 |
| 2022/09/20 | 1,676 | 1,679 | 1,667 | 1,670 | 10,292,100 |
| 2022/09/16 | 1,647 | 1,669 | 1,647 | 1,665 | 15,788,700 |
| 2022/09/15 | 1,645 | 1,645 | 1,634 | 1,642 | 4,942,500 |
| 2022/09/14 | 1,630 | 1,647 | 1,627 | 1,642 | 7,625,500 |
| 2022/09/13 | 1,640 | 1,642 | 1,636 | 1,640 | 3,933,600 |
| 2022/09/12 | 1,640 | 1,643 | 1,633 | 1,637 | 4,715,500 |
| 2022/09/09 | 1,633 | 1,646 | 1,630 | 1,641 | 10,512,400 |
| 2022/09/08 | 1,613 | 1,637 | 1,612 | 1,635 | 13,733,400 |
| 2022/09/07 | 1,600 | 1,624 | 1,591 | 1,595 | 9,504,600 |
| 2022/09/06 | 1,590 | 1,601 | 1,584 | 1,600 | 7,162,000 |
| 2022/09/05 | 1,599 | 1,604 | 1,591 | 1,591 | 4,875,900 |
| 2022/09/02 | 1,588 | 1,599 | 1,587 | 1,599 | 6,835,900 |
| 2022/09/01 | 1,595 | 1,598 | 1,583 | 1,588 | 5,960,500 |
| 2022/08/31 | 1,585 | 1,598 | 1,583 | 1,594 | 8,030,100 |
| 2022/08/30 | 1,590 | 1,597 | 1,587 | 1,592 | 4,870,400 |
| 2022/08/29 | 1,577 | 1,590 | 1,572 | 1,585 | 5,841,900 |
| 2022/08/26 | 1,587 | 1,594 | 1,586 | 1,588 | 4,945,500 |
| 2022/08/25 | 1,585 | 1,590 | 1,581 | 1,587 | 5,681,600 |
| 2022/08/24 | 1,573 | 1,583 | 1,569 | 1,577 | 6,224,800 |
| 2022/08/23 | 1,576 | 1,579 | 1,563 | 1,564 | 6,267,800 |
| 2022/08/22 | 1,579 | 1,580 | 1,572 | 1,576 | 4,629,800 |
| 2022/08/19 | 1,586 | 1,588 | 1,569 | 1,577 | 7,908,800 |
| 2022/08/18 | 1,596 | 1,596 | 1,582 | 1,584 | 4,678,800 |
| 2022/08/17 | 1,587 | 1,601 | 1,584 | 1,594 | 8,345,000 |
| 2022/08/16 | 1,581 | 1,585 | 1,576 | 1,579 | 4,608,400 |
| 2022/08/15 | 1,586 | 1,588 | 1,579 | 1,583 | 4,113,000 |
| 2022/08/12 | 1,580 | 1,597 | 1,575 | 1,590 | 9,566,200 |
| 2022/08/10 | 1,574 | 1,578 | 1,566 | 1,569 | 5,117,000 |
| 2022/08/09 | 1,562 | 1,572 | 1,561 | 1,564 | 5,659,400 |
| 2022/08/08 | 1,562 | 1,574 | 1,562 | 1,572 | 6,526,200 |
| 2022/08/05 | 1,554 | 1,561 | 1,554 | 1,556 | 5,136,500 |
| 2022/08/04 | 1,568 | 1,568 | 1,554 | 1,563 | 5,557,100 |
| 2022/08/03 | 1,560 | 1,564 | 1,552 | 1,563 | 7,297,200 |
| 2022/08/02 | 1,585 | 1,585 | 1,560 | 1,560 | 8,051,700 |
| 2022/08/01 | 1,591 | 1,595 | 1,578 | 1,594 | 8,511,700 |
| 2022/07/29 | 1,570 | 1,585 | 1,566 | 1,584 | 6,994,200 |
| 2022/07/28 | 1,584 | 1,584 | 1,575 | 1,578 | 6,350,600 |
| 2022/07/27 | 1,586 | 1,589 | 1,578 | 1,582 | 5,234,300 |
| 2022/07/26 | 1,592 | 1,599 | 1,580 | 1,580 | 6,384,900 |
| 2022/07/25 | 1,575 | 1,591 | 1,572 | 1,581 | 4,757,300 |
| 2022/07/22 | 1,570 | 1,583 | 1,567 | 1,582 | 5,393,600 |
| 2022/07/21 | 1,578 | 1,586 | 1,572 | 1,580 | 6,254,900 |
| 2022/07/20 | 1,588 | 1,591 | 1,572 | 1,580 | 8,444,900 |
| 2022/07/19 | 1,563 | 1,569 | 1,559 | 1,562 | 8,083,000 |
| 2022/07/15 | 1,553 | 1,556 | 1,533 | 1,539 | 8,593,800 |
| 2022/07/14 | 1,565 | 1,575 | 1,562 | 1,564 | 7,621,800 |
| 2022/07/13 | 1,581 | 1,585 | 1,573 | 1,579 | 6,736,600 |
| 2022/07/12 | 1,587 | 1,589 | 1,562 | 1,567 | 6,537,800 |
| 2022/07/11 | 1,569 | 1,584 | 1,564 | 1,583 | 9,276,900 |
| 2022/07/08 | 1,546 | 1,568 | 1,545 | 1,559 | 9,868,600 |
| 2022/07/07 | 1,545 | 1,550 | 1,530 | 1,540 | 8,705,200 |
| 2022/07/06 | 1,561 | 1,569 | 1,529 | 1,531 | 11,148,300 |
| 2022/07/05 | 1,564 | 1,576 | 1,561 | 1,575 | 6,422,400 |
| 2022/07/04 | 1,548 | 1,560 | 1,547 | 1,560 | 6,035,100 |
| 2022/07/01 | 1,544 | 1,554 | 1,536 | 1,543 | 6,002,300 |
| 2022/06/30 | 1,548 | 1,552 | 1,536 | 1,543 | 7,813,500 |
| 2022/06/29 | 1,553 | 1,567 | 1,547 | 1,556 | 8,911,700 |
| 2022/06/28 | 1,534 | 1,550 | 1,532 | 1,550 | 7,501,800 |
| 2022/06/27 | 1,544 | 1,548 | 1,526 | 1,529 | 6,157,100 |
| 2022/06/24 | 1,532 | 1,540 | 1,524 | 1,529 | 11,517,600 |
| 2022/06/23 | 1,556 | 1,577 | 1,556 | 1,570 | 7,128,800 |
| 2022/06/22 | 1,556 | 1,559 | 1,547 | 1,558 | 8,048,400 |
| 2022/06/21 | 1,535 | 1,555 | 1,528 | 1,553 | 9,805,200 |
| 2022/06/20 | 1,520 | 1,537 | 1,515 | 1,526 | 8,467,200 |
| 2022/06/17 | 1,518 | 1,526 | 1,511 | 1,520 | 15,796,100 |
| 2022/06/16 | 1,515 | 1,533 | 1,510 | 1,527 | 11,479,100 |
| 2022/06/15 | 1,501 | 1,514 | 1,500 | 1,509 | 9,587,800 |
| 2022/06/14 | 1,495 | 1,510 | 1,494 | 1,505 | 8,669,500 |
| 2022/06/13 | 1,487 | 1,503 | 1,487 | 1,501 | 9,803,600 |
| 2022/06/10 | 1,517 | 1,525 | 1,506 | 1,506 | 12,355,400 |
| 2022/06/09 | 1,523 | 1,543 | 1,522 | 1,528 | 9,827,000 |
| 2022/06/08 | 1,536 | 1,543 | 1,522 | 1,523 | 13,849,300 |
| 2022/06/07 | 1,542 | 1,556 | 1,539 | 1,546 | 6,649,300 |
| 2022/06/06 | 1,531 | 1,535 | 1,525 | 1,531 | 5,012,600 |
| 2022/06/03 | 1,528 | 1,536 | 1,528 | 1,533 | 5,104,700 |
| 2022/06/02 | 1,538 | 1,541 | 1,526 | 1,528 | 8,073,900 |
| 2022/06/01 | 1,534 | 1,550 | 1,531 | 1,546 | 9,266,800 |
| 2022/05/31 | 1,523 | 1,534 | 1,514 | 1,519 | 19,036,700 |
| 2022/05/30 | 1,520 | 1,540 | 1,519 | 1,531 | 8,502,800 |
| 2022/05/27 | 1,531 | 1,532 | 1,518 | 1,522 | 8,836,200 |
| 2022/05/26 | 1,529 | 1,537 | 1,524 | 1,525 | 6,529,800 |
| 2022/05/25 | 1,527 | 1,536 | 1,523 | 1,523 | 6,255,200 |
| 2022/05/24 | 1,542 | 1,548 | 1,529 | 1,531 | 6,429,100 |
| 2022/05/23 | 1,523 | 1,543 | 1,522 | 1,534 | 7,658,700 |
| 2022/05/20 | 1,505 | 1,517 | 1,501 | 1,515 | 7,307,600 |
| 2022/05/19 | 1,497 | 1,516 | 1,494 | 1,512 | 5,968,100 |
| 2022/05/18 | 1,497 | 1,525 | 1,496 | 1,517 | 9,421,900 |
| 2022/05/17 | 1,500 | 1,514 | 1,487 | 1,487 | 14,151,400 |
| 2022/05/16 | 1,530 | 1,532 | 1,497 | 1,499 | 14,226,200 |
| 2022/05/13 | 1,523 | 1,539 | 1,516 | 1,531 | 8,053,000 |
| 2022/05/12 | 1,545 | 1,552 | 1,525 | 1,527 | 7,466,700 |
| 2022/05/11 | 1,563 | 1,567 | 1,538 | 1,538 | 10,091,500 |
| 2022/05/10 | 1,590 | 1,594 | 1,572 | 1,585 | 5,532,900 |
| 2022/05/09 | 1,595 | 1,607 | 1,590 | 1,593 | 8,864,400 |
| 2022/05/06 | 1,582 | 1,599 | 1,578 | 1,592 | 8,275,200 |
| 2022/05/02 | 1,557 | 1,572 | 1,556 | 1,567 | 5,688,800 |
| 2022/04/28 | 1,540 | 1,579 | 1,536 | 1,579 | 8,916,300 |
| 2022/04/27 | 1,555 | 1,558 | 1,545 | 1,545 | 7,179,400 |
| 2022/04/26 | 1,568 | 1,577 | 1,563 | 1,566 | 5,272,100 |
| 2022/04/25 | 1,555 | 1,577 | 1,555 | 1,574 | 4,600,900 |
| 2022/04/22 | 1,598 | 1,600 | 1,581 | 1,591 | 4,263,800 |
| 2022/04/21 | 1,604 | 1,617 | 1,595 | 1,600 | 6,174,700 |
| 2022/04/20 | 1,587 | 1,609 | 1,583 | 1,609 | 10,389,900 |
| 2022/04/19 | 1,590 | 1,592 | 1,576 | 1,582 | 4,620,400 |
| 2022/04/18 | 1,566 | 1,581 | 1,560 | 1,579 | 5,113,900 |
| 2022/04/15 | 1,559 | 1,574 | 1,554 | 1,574 | 5,416,100 |
| 2022/04/14 | 1,553 | 1,564 | 1,551 | 1,559 | 4,737,100 |
| 2022/04/13 | 1,559 | 1,565 | 1,546 | 1,561 | 7,100,900 |
| 2022/04/12 | 1,560 | 1,573 | 1,555 | 1,567 | 7,178,400 |
| 2022/04/11 | 1,523 | 1,551 | 1,523 | 1,549 | 6,710,200 |
| 2022/04/08 | 1,534 | 1,537 | 1,518 | 1,527 | 6,263,800 |
| 2022/04/07 | 1,537 | 1,539 | 1,520 | 1,532 | 7,956,500 |
| 2022/04/06 | 1,557 | 1,562 | 1,544 | 1,545 | 7,018,300 |
| 2022/04/05 | 1,581 | 1,583 | 1,548 | 1,549 | 8,293,200 |
| 2022/04/04 | 1,570 | 1,582 | 1,564 | 1,581 | 5,045,300 |
| 2022/04/01 | 1,554 | 1,581 | 1,551 | 1,577 | 7,540,000 |
| 2022/03/31 | 1,579 | 1,594 | 1,567 | 1,567 | 7,904,300 |
| 2022/03/30 | 1,591 | 1,613 | 1,589 | 1,602 | 11,453,500 |
| 2022/03/29 | 1,656 | 1,656 | 1,644 | 1,651 | 11,444,500 |
| 2022/03/28 | 1,653 | 1,663 | 1,632 | 1,656 | 12,775,200 |
| 2022/03/25 | 1,657 | 1,658 | 1,640 | 1,641 | 7,976,700 |
| 2022/03/24 | 1,632 | 1,650 | 1,622 | 1,649 | 8,676,600 |
| 2022/03/23 | 1,660 | 1,667 | 1,644 | 1,655 | 12,628,900 |
| 2022/03/22 | 1,618 | 1,634 | 1,618 | 1,629 | 11,140,400 |
| 2022/03/18 | 1,595 | 1,605 | 1,592 | 1,603 | 15,415,500 |
| 2022/03/17 | 1,588 | 1,604 | 1,588 | 1,598 | 11,256,600 |
| 2022/03/16 | 1,559 | 1,577 | 1,555 | 1,569 | 9,230,200 |
| 2022/03/15 | 1,564 | 1,564 | 1,546 | 1,557 | 7,487,400 |
| 2022/03/14 | 1,529 | 1,552 | 1,529 | 1,540 | 7,158,300 |
| 2022/03/11 | 1,481 | 1,515 | 1,481 | 1,513 | 11,494,400 |
| 2022/03/10 | 1,492 | 1,509 | 1,490 | 1,503 | 10,468,800 |
| 2022/03/09 | 1,445 | 1,474 | 1,445 | 1,456 | 8,269,900 |
| 2022/03/08 | 1,462 | 1,469 | 1,437 | 1,440 | 17,309,900 |
| 2022/03/07 | 1,491 | 1,496 | 1,473 | 1,483 | 10,470,400 |
| 2022/03/04 | 1,518 | 1,527 | 1,503 | 1,503 | 9,352,600 |
| 2022/03/03 | 1,524 | 1,530 | 1,510 | 1,523 | 10,509,600 |
| 2022/03/02 | 1,500 | 1,501 | 1,478 | 1,479 | 14,490,000 |
| 2022/03/01 | 1,526 | 1,535 | 1,522 | 1,524 | 9,795,000 |
| 2022/02/28 | 1,532 | 1,543 | 1,517 | 1,525 | 12,925,300 |
| 2022/02/25 | 1,547 | 1,550 | 1,536 | 1,541 | 10,555,300 |
| 2022/02/24 | 1,581 | 1,589 | 1,556 | 1,566 | 12,661,900 |
| 2022/02/22 | 1,576 | 1,578 | 1,560 | 1,572 | 8,940,000 |
| 2022/02/21 | 1,590 | 1,602 | 1,586 | 1,592 | 6,946,200 |
| 2022/02/18 | 1,597 | 1,600 | 1,581 | 1,594 | 9,897,100 |
| 2022/02/17 | 1,623 | 1,628 | 1,607 | 1,611 | 8,469,000 |
| 2022/02/16 | 1,629 | 1,631 | 1,613 | 1,619 | 8,254,500 |
| 2022/02/15 | 1,629 | 1,637 | 1,601 | 1,605 | 9,595,000 |
| 2022/02/14 | 1,643 | 1,647 | 1,629 | 1,636 | 9,166,700 |
| 2022/02/10 | 1,639 | 1,649 | 1,626 | 1,649 | 8,856,600 |
| 2022/02/09 | 1,650 | 1,662 | 1,629 | 1,637 | 12,869,800 |
| 2022/02/08 | 1,619 | 1,640 | 1,618 | 1,639 | 10,788,200 |
| 2022/02/07 | 1,584 | 1,619 | 1,579 | 1,619 | 12,374,000 |
| 2022/02/04 | 1,582 | 1,584 | 1,571 | 1,577 | 7,430,800 |
| 2022/02/03 | 1,560 | 1,575 | 1,551 | 1,566 | 10,013,200 |
| 2022/02/02 | 1,577 | 1,591 | 1,575 | 1,590 | 9,864,800 |
| 2022/02/01 | 1,543 | 1,564 | 1,540 | 1,560 | 8,466,200 |
| 2022/01/31 | 1,550 | 1,556 | 1,542 | 1,550 | 9,051,600 |
| 2022/01/28 | 1,557 | 1,573 | 1,555 | 1,571 | 8,131,300 |
| 2022/01/27 | 1,575 | 1,582 | 1,539 | 1,546 | 11,703,100 |
| 2022/01/26 | 1,560 | 1,570 | 1,554 | 1,557 | 8,575,200 |
| 2022/01/25 | 1,577 | 1,579 | 1,538 | 1,546 | 13,112,600 |
| 2022/01/24 | 1,557 | 1,589 | 1,555 | 1,586 | 8,496,400 |
| 2022/01/21 | 1,560 | 1,562 | 1,533 | 1,553 | 9,965,500 |
| 2022/01/20 | 1,554 | 1,578 | 1,553 | 1,566 | 9,777,200 |
| 2022/01/19 | 1,566 | 1,591 | 1,557 | 1,565 | 11,920,700 |
| 2022/01/18 | 1,607 | 1,626 | 1,575 | 1,588 | 14,405,700 |
| 2022/01/17 | 1,598 | 1,612 | 1,594 | 1,602 | 9,100,100 |
| 2022/01/14 | 1,598 | 1,606 | 1,586 | 1,599 | 10,686,300 |
| 2022/01/13 | 1,589 | 1,604 | 1,582 | 1,601 | 10,091,300 |
| 2022/01/12 | 1,577 | 1,593 | 1,571 | 1,589 | 11,423,200 |
| 2022/01/11 | 1,578 | 1,588 | 1,545 | 1,588 | 16,772,800 |
| 2022/01/07 | 1,535 | 1,551 | 1,531 | 1,541 | 12,054,300 |
| 2022/01/06 | 1,535 | 1,541 | 1,516 | 1,524 | 7,932,500 |
| 2022/01/05 | 1,516 | 1,528 | 1,512 | 1,523 | 9,329,100 |
| 2022/01/04 | 1,476 | 1,500 | 1,474 | 1,495 | 9,065,100 |