オリックス(8591)の株価時系列情報
オリックス(8591)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 | 3,425 | 3,449 | 3,402 | 3,408 | 2,072,300 |
| 2024/12/27 | 3,373 | 3,412 | 3,367 | 3,410 | 1,876,900 |
| 2024/12/26 | 3,340 | 3,363 | 3,336 | 3,363 | 2,039,500 |
| 2024/12/25 | 3,333 | 3,344 | 3,302 | 3,344 | 1,943,500 |
| 2024/12/24 | 3,312 | 3,327 | 3,300 | 3,321 | 1,479,500 |
| 2024/12/23 | 3,314 | 3,319 | 3,289 | 3,315 | 1,710,500 |
| 2024/12/20 | 3,329 | 3,331 | 3,293 | 3,293 | 3,509,400 |
| 2024/12/19 | 3,250 | 3,318 | 3,242 | 3,291 | 2,545,200 |
| 2024/12/18 | 3,295 | 3,324 | 3,286 | 3,311 | 2,390,100 |
| 2024/12/17 | 3,314 | 3,351 | 3,278 | 3,278 | 2,664,400 |
| 2024/12/16 | 3,343 | 3,359 | 3,309 | 3,309 | 2,165,500 |
| 2024/12/13 | 3,361 | 3,417 | 3,325 | 3,345 | 3,750,900 |
| 2024/12/12 | 3,448 | 3,472 | 3,417 | 3,419 | 3,051,100 |
| 2024/12/11 | 3,416 | 3,417 | 3,372 | 3,390 | 1,968,800 |
| 2024/12/10 | 3,445 | 3,445 | 3,375 | 3,377 | 1,989,700 |
| 2024/12/09 | 3,368 | 3,400 | 3,367 | 3,380 | 2,178,100 |
| 2024/12/06 | 3,412 | 3,412 | 3,373 | 3,386 | 2,032,100 |
| 2024/12/05 | 3,429 | 3,445 | 3,392 | 3,412 | 2,799,000 |
| 2024/12/04 | 3,468 | 3,507 | 3,422 | 3,426 | 2,417,700 |
| 2024/12/03 | 3,500 | 3,519 | 3,464 | 3,496 | 4,228,600 |
| 2024/12/02 | 3,364 | 3,444 | 3,361 | 3,419 | 2,886,400 |
| 2024/11/29 | 3,344 | 3,376 | 3,336 | 3,367 | 2,289,700 |
| 2024/11/28 | 3,283 | 3,346 | 3,264 | 3,335 | 2,342,800 |
| 2024/11/27 | 3,300 | 3,306 | 3,254 | 3,270 | 2,131,400 |
| 2024/11/26 | 3,331 | 3,340 | 3,286 | 3,313 | 2,215,100 |
| 2024/11/25 | 3,326 | 3,370 | 3,313 | 3,331 | 3,689,900 |
| 2024/11/22 | 3,321 | 3,324 | 3,267 | 3,303 | 3,161,500 |
| 2024/11/21 | 3,317 | 3,337 | 3,310 | 3,314 | 1,788,000 |
| 2024/11/20 | 3,371 | 3,372 | 3,314 | 3,315 | 1,943,800 |
| 2024/11/19 | 3,371 | 3,373 | 3,333 | 3,371 | 1,792,000 |
| 2024/11/18 | 3,345 | 3,375 | 3,324 | 3,336 | 2,093,700 |
| 2024/11/15 | 3,365 | 3,392 | 3,345 | 3,361 | 2,849,200 |
| 2024/11/14 | 3,372 | 3,387 | 3,355 | 3,359 | 2,080,700 |
| 2024/11/13 | 3,424 | 3,427 | 3,330 | 3,340 | 3,242,000 |
| 2024/11/12 | 3,438 | 3,476 | 3,424 | 3,439 | 3,738,400 |
| 2024/11/11 | 3,493 | 3,493 | 3,371 | 3,402 | 4,155,900 |
| 2024/11/08 | 3,430 | 3,500 | 3,392 | 3,493 | 4,524,900 |
| 2024/11/07 | 3,359 | 3,422 | 3,356 | 3,387 | 3,501,000 |
| 2024/11/06 | 3,295 | 3,350 | 3,275 | 3,315 | 2,352,000 |
| 2024/11/05 | 3,256 | 3,294 | 3,230 | 3,294 | 2,211,500 |
| 2024/11/01 | 3,215 | 3,256 | 3,208 | 3,236 | 1,768,900 |
| 2024/10/31 | 3,265 | 3,286 | 3,253 | 3,270 | 2,868,300 |
| 2024/10/30 | 3,270 | 3,290 | 3,255 | 3,271 | 4,768,000 |
| 2024/10/29 | 3,246 | 3,287 | 3,239 | 3,278 | 2,707,700 |
| 2024/10/28 | 3,178 | 3,234 | 3,174 | 3,233 | 2,762,100 |
| 2024/10/25 | 3,180 | 3,197 | 3,157 | 3,172 | 2,761,600 |
| 2024/10/24 | 3,177 | 3,230 | 3,155 | 3,217 | 3,043,200 |
| 2024/10/23 | 3,242 | 3,259 | 3,204 | 3,210 | 2,217,100 |
| 2024/10/22 | 3,258 | 3,270 | 3,188 | 3,220 | 3,218,500 |
| 2024/10/21 | 3,270 | 3,284 | 3,238 | 3,265 | 2,047,200 |
| 2024/10/18 | 3,304 | 3,308 | 3,265 | 3,278 | 2,357,700 |
| 2024/10/17 | 3,310 | 3,333 | 3,294 | 3,304 | 3,221,800 |
| 2024/10/16 | 3,262 | 3,317 | 3,258 | 3,294 | 2,989,100 |
| 2024/10/15 | 3,347 | 3,347 | 3,307 | 3,315 | 3,407,500 |
| 2024/10/11 | 3,325 | 3,331 | 3,304 | 3,315 | 2,729,500 |
| 2024/10/10 | 3,331 | 3,334 | 3,306 | 3,324 | 2,764,200 |
| 2024/10/09 | 3,341 | 3,341 | 3,264 | 3,284 | 2,701,900 |
| 2024/10/08 | 3,350 | 3,353 | 3,298 | 3,306 | 2,993,800 |
| 2024/10/07 | 3,406 | 3,416 | 3,381 | 3,400 | 2,849,900 |
| 2024/10/04 | 3,351 | 3,369 | 3,336 | 3,348 | 2,072,900 |
| 2024/10/03 | 3,404 | 3,421 | 3,346 | 3,347 | 2,289,100 |
| 2024/10/02 | 3,319 | 3,380 | 3,318 | 3,334 | 2,619,500 |
| 2024/10/01 | 3,351 | 3,385 | 3,333 | 3,363 | 2,402,000 |
| 2024/09/30 | 3,305 | 3,373 | 3,302 | 3,318 | 4,396,500 |
| 2024/09/27 | 3,501 | 3,503 | 3,401 | 3,466 | 3,835,700 |
| 2024/09/26 | 3,437 | 3,496 | 3,417 | 3,488 | 4,366,700 |
| 2024/09/25 | 3,394 | 3,407 | 3,360 | 3,372 | 2,692,700 |
| 2024/09/24 | 3,455 | 3,455 | 3,393 | 3,394 | 3,943,500 |
| 2024/09/20 | 3,470 | 3,480 | 3,391 | 3,397 | 5,557,500 |
| 2024/09/19 | 3,415 | 3,451 | 3,378 | 3,415 | 2,853,700 |
| 2024/09/18 | 3,371 | 3,396 | 3,329 | 3,353 | 3,003,800 |
| 2024/09/17 | 3,400 | 3,418 | 3,272 | 3,337 | 4,066,900 |
| 2024/09/13 | 3,448 | 3,454 | 3,392 | 3,409 | 3,166,800 |
| 2024/09/12 | 3,450 | 3,485 | 3,424 | 3,451 | 3,555,400 |
| 2024/09/11 | 3,400 | 3,428 | 3,319 | 3,352 | 3,538,800 |
| 2024/09/10 | 3,423 | 3,475 | 3,417 | 3,430 | 2,969,500 |
| 2024/09/09 | 3,320 | 3,435 | 3,312 | 3,425 | 4,111,900 |
| 2024/09/06 | 3,423 | 3,459 | 3,404 | 3,429 | 3,986,100 |
| 2024/09/05 | 3,463 | 3,550 | 3,428 | 3,493 | 3,050,200 |
| 2024/09/04 | 3,513 | 3,592 | 3,505 | 3,519 | 3,556,400 |
| 2024/09/03 | 3,679 | 3,711 | 3,668 | 3,686 | 1,950,700 |
| 2024/09/02 | 3,650 | 3,682 | 3,632 | 3,680 | 2,025,800 |
| 2024/08/30 | 3,614 | 3,662 | 3,602 | 3,644 | 4,319,800 |
| 2024/08/29 | 3,568 | 3,625 | 3,558 | 3,615 | 2,264,700 |
| 2024/08/28 | 3,559 | 3,597 | 3,552 | 3,564 | 1,909,100 |
| 2024/08/27 | 3,540 | 3,580 | 3,522 | 3,573 | 1,879,100 |
| 2024/08/26 | 3,556 | 3,568 | 3,511 | 3,538 | 2,413,300 |
| 2024/08/23 | 3,473 | 3,599 | 3,466 | 3,574 | 4,516,700 |
| 2024/08/22 | 3,460 | 3,489 | 3,448 | 3,459 | 1,565,100 |
| 2024/08/21 | 3,441 | 3,487 | 3,430 | 3,486 | 1,661,200 |
| 2024/08/20 | 3,498 | 3,504 | 3,466 | 3,478 | 2,432,000 |
| 2024/08/19 | 3,492 | 3,520 | 3,437 | 3,442 | 2,124,200 |
| 2024/08/16 | 3,476 | 3,498 | 3,462 | 3,492 | 2,762,900 |
| 2024/08/15 | 3,400 | 3,449 | 3,397 | 3,406 | 2,750,900 |
| 2024/08/14 | 3,441 | 3,455 | 3,388 | 3,426 | 3,124,500 |
| 2024/08/13 | 3,386 | 3,419 | 3,356 | 3,412 | 4,191,100 |
| 2024/08/09 | 3,280 | 3,358 | 3,249 | 3,335 | 6,804,600 |
| 2024/08/08 | 3,246 | 3,287 | 3,166 | 3,186 | 5,552,700 |
| 2024/08/07 | 3,273 | 3,372 | 3,172 | 3,310 | 13,079,200 |
| 2024/08/06 | 3,050 | 3,203 | 3,001 | 3,203 | 5,933,400 |
| 2024/08/05 | 2,963 | 2,978 | 2,645 | 2,703 | 8,622,500 |
| 2024/08/02 | 3,332 | 3,347 | 3,181 | 3,181 | 5,847,400 |
| 2024/08/01 | 3,542 | 3,564 | 3,424 | 3,466 | 4,478,100 |
| 2024/07/31 | 3,568 | 3,677 | 3,568 | 3,664 | 3,049,500 |
| 2024/07/30 | 3,542 | 3,613 | 3,527 | 3,601 | 2,553,200 |
| 2024/07/29 | 3,523 | 3,579 | 3,501 | 3,577 | 3,464,500 |
| 2024/07/26 | 3,538 | 3,551 | 3,495 | 3,520 | 2,070,000 |
| 2024/07/25 | 3,567 | 3,575 | 3,508 | 3,528 | 3,109,700 |
| 2024/07/24 | 3,690 | 3,692 | 3,624 | 3,629 | 2,077,800 |
| 2024/07/23 | 3,686 | 3,747 | 3,676 | 3,724 | 2,333,800 |
| 2024/07/22 | 3,709 | 3,719 | 3,681 | 3,682 | 1,995,000 |
| 2024/07/19 | 3,700 | 3,703 | 3,668 | 3,692 | 1,932,400 |
| 2024/07/18 | 3,736 | 3,764 | 3,700 | 3,700 | 3,341,000 |
| 2024/07/17 | 3,742 | 3,788 | 3,737 | 3,775 | 3,000,800 |
| 2024/07/16 | 3,678 | 3,735 | 3,661 | 3,703 | 2,404,100 |
| 2024/07/12 | 3,643 | 3,688 | 3,634 | 3,662 | 2,445,900 |
| 2024/07/11 | 3,700 | 3,719 | 3,680 | 3,697 | 2,406,900 |
| 2024/07/10 | 3,631 | 3,669 | 3,621 | 3,669 | 3,181,800 |
| 2024/07/09 | 3,644 | 3,655 | 3,608 | 3,637 | 2,545,000 |
| 2024/07/08 | 3,675 | 3,689 | 3,634 | 3,653 | 2,500,100 |
| 2024/07/05 | 3,699 | 3,726 | 3,668 | 3,686 | 2,184,800 |
| 2024/07/04 | 3,698 | 3,703 | 3,656 | 3,696 | 2,344,200 |
| 2024/07/03 | 3,650 | 3,697 | 3,624 | 3,682 | 3,405,200 |
| 2024/07/02 | 3,565 | 3,645 | 3,540 | 3,624 | 3,861,600 |
| 2024/07/01 | 3,578 | 3,588 | 3,540 | 3,574 | 3,102,800 |
| 2024/06/28 | 3,552 | 3,563 | 3,532 | 3,552 | 3,381,500 |
| 2024/06/27 | 3,500 | 3,501 | 3,454 | 3,498 | 3,791,100 |
| 2024/06/26 | 3,515 | 3,540 | 3,476 | 3,520 | 3,225,600 |
| 2024/06/25 | 3,460 | 3,514 | 3,449 | 3,512 | 3,575,600 |
| 2024/06/24 | 3,456 | 3,457 | 3,416 | 3,423 | 2,441,500 |
| 2024/06/21 | 3,467 | 3,480 | 3,437 | 3,452 | 6,413,800 |
| 2024/06/20 | 3,440 | 3,457 | 3,425 | 3,449 | 2,315,500 |
| 2024/06/19 | 3,409 | 3,441 | 3,400 | 3,441 | 1,679,000 |
| 2024/06/18 | 3,415 | 3,428 | 3,368 | 3,393 | 2,323,300 |
| 2024/06/17 | 3,390 | 3,392 | 3,339 | 3,364 | 2,191,500 |
| 2024/06/14 | 3,346 | 3,414 | 3,341 | 3,395 | 3,974,000 |
| 2024/06/13 | 3,460 | 3,462 | 3,372 | 3,375 | 2,748,500 |
| 2024/06/12 | 3,440 | 3,442 | 3,410 | 3,438 | 2,233,200 |
| 2024/06/11 | 3,480 | 3,497 | 3,470 | 3,479 | 2,629,400 |
| 2024/06/10 | 3,440 | 3,482 | 3,438 | 3,468 | 2,309,700 |
| 2024/06/07 | 3,440 | 3,440 | 3,412 | 3,440 | 2,220,300 |
| 2024/06/06 | 3,435 | 3,462 | 3,429 | 3,442 | 2,093,500 |
| 2024/06/05 | 3,451 | 3,453 | 3,393 | 3,427 | 2,587,000 |
| 2024/06/04 | 3,453 | 3,481 | 3,439 | 3,451 | 2,623,900 |
| 2024/06/03 | 3,472 | 3,488 | 3,454 | 3,482 | 2,872,300 |
| 2024/05/31 | 3,380 | 3,425 | 3,373 | 3,419 | 5,973,100 |
| 2024/05/30 | 3,325 | 3,363 | 3,312 | 3,345 | 2,391,900 |
| 2024/05/29 | 3,380 | 3,399 | 3,339 | 3,344 | 2,554,500 |
| 2024/05/28 | 3,367 | 3,406 | 3,358 | 3,386 | 2,318,500 |
| 2024/05/27 | 3,350 | 3,361 | 3,319 | 3,361 | 1,874,200 |
| 2024/05/24 | 3,299 | 3,337 | 3,291 | 3,329 | 2,126,100 |
| 2024/05/23 | 3,375 | 3,378 | 3,324 | 3,352 | 2,071,800 |
| 2024/05/22 | 3,369 | 3,412 | 3,356 | 3,373 | 3,178,900 |
| 2024/05/21 | 3,422 | 3,429 | 3,357 | 3,358 | 2,235,600 |
| 2024/05/20 | 3,389 | 3,447 | 3,377 | 3,422 | 3,280,800 |
| 2024/05/17 | 3,351 | 3,408 | 3,351 | 3,393 | 3,115,700 |
| 2024/05/16 | 3,350 | 3,397 | 3,327 | 3,387 | 3,839,800 |
| 2024/05/15 | 3,330 | 3,362 | 3,305 | 3,323 | 2,785,700 |
| 2024/05/14 | 3,321 | 3,327 | 3,278 | 3,326 | 3,305,100 |
| 2024/05/13 | 3,361 | 3,385 | 3,327 | 3,334 | 2,562,100 |
| 2024/05/10 | 3,450 | 3,466 | 3,357 | 3,368 | 5,476,000 |
| 2024/05/09 | 3,400 | 3,520 | 3,400 | 3,426 | 11,365,900 |
| 2024/05/08 | 3,254 | 3,266 | 3,217 | 3,223 | 3,325,600 |
| 2024/05/07 | 3,249 | 3,259 | 3,214 | 3,258 | 3,310,200 |
| 2024/05/02 | 3,185 | 3,214 | 3,178 | 3,211 | 2,002,700 |
| 2024/05/01 | 3,229 | 3,229 | 3,166 | 3,202 | 2,438,200 |
| 2024/04/30 | 3,236 | 3,247 | 3,209 | 3,241 | 3,950,500 |
| 2024/04/26 | 3,180 | 3,206 | 3,176 | 3,188 | 2,716,800 |
| 2024/04/25 | 3,235 | 3,253 | 3,181 | 3,181 | 2,641,200 |
| 2024/04/24 | 3,227 | 3,246 | 3,212 | 3,243 | 2,406,400 |
| 2024/04/23 | 3,211 | 3,226 | 3,181 | 3,197 | 2,121,400 |
| 2024/04/22 | 3,159 | 3,205 | 3,151 | 3,183 | 3,554,300 |
| 2024/04/19 | 3,126 | 3,147 | 3,066 | 3,111 | 3,561,500 |
| 2024/04/18 | 3,130 | 3,176 | 3,126 | 3,152 | 3,088,700 |
| 2024/04/17 | 3,174 | 3,200 | 3,130 | 3,144 | 3,047,000 |
| 2024/04/16 | 3,213 | 3,225 | 3,174 | 3,174 | 3,672,300 |
| 2024/04/15 | 3,217 | 3,258 | 3,198 | 3,254 | 2,788,900 |
| 2024/04/12 | 3,266 | 3,313 | 3,253 | 3,287 | 4,756,200 |
| 2024/04/11 | 3,220 | 3,243 | 3,217 | 3,227 | 2,808,700 |
| 2024/04/10 | 3,253 | 3,266 | 3,243 | 3,257 | 1,998,200 |
| 2024/04/09 | 3,243 | 3,282 | 3,230 | 3,275 | 2,816,700 |
| 2024/04/08 | 3,207 | 3,238 | 3,192 | 3,223 | 2,681,400 |
| 2024/04/05 | 3,180 | 3,189 | 3,136 | 3,187 | 3,401,700 |
| 2024/04/04 | 3,237 | 3,249 | 3,210 | 3,210 | 4,219,000 |
| 2024/04/03 | 3,168 | 3,195 | 3,132 | 3,183 | 4,016,800 |
| 2024/04/02 | 3,174 | 3,228 | 3,167 | 3,199 | 4,057,000 |
| 2024/04/01 | 3,295 | 3,309 | 3,157 | 3,160 | 4,714,800 |
| 2024/03/29 | 3,334 | 3,352 | 3,297 | 3,299 | 3,245,500 |
| 2024/03/28 | 3,334 | 3,339 | 3,288 | 3,298 | 5,089,500 |
| 2024/03/27 | 3,355 | 3,403 | 3,355 | 3,373 | 4,554,700 |
| 2024/03/26 | 3,336 | 3,346 | 3,317 | 3,338 | 3,340,500 |
| 2024/03/25 | 3,351 | 3,380 | 3,335 | 3,335 | 3,940,500 |
| 2024/03/22 | 3,400 | 3,403 | 3,346 | 3,365 | 4,449,000 |
| 2024/03/21 | 3,420 | 3,429 | 3,343 | 3,374 | 6,144,100 |
| 2024/03/19 | 3,295 | 3,354 | 3,271 | 3,354 | 5,210,400 |
| 2024/03/18 | 3,199 | 3,271 | 3,190 | 3,265 | 4,023,300 |
| 2024/03/15 | 3,121 | 3,175 | 3,121 | 3,171 | 3,886,500 |
| 2024/03/14 | 3,135 | 3,151 | 3,112 | 3,141 | 3,370,700 |
| 2024/03/13 | 3,169 | 3,183 | 3,096 | 3,120 | 3,990,700 |
| 2024/03/12 | 3,100 | 3,159 | 3,091 | 3,154 | 3,578,700 |
| 2024/03/11 | 3,228 | 3,228 | 3,118 | 3,150 | 4,474,300 |
| 2024/03/08 | 3,228 | 3,270 | 3,221 | 3,255 | 4,207,500 |
| 2024/03/07 | 3,283 | 3,344 | 3,239 | 3,260 | 5,828,500 |
| 2024/03/06 | 3,204 | 3,217 | 3,172 | 3,213 | 3,682,600 |
| 2024/03/05 | 3,138 | 3,193 | 3,130 | 3,184 | 3,789,300 |
| 2024/03/04 | 3,153 | 3,165 | 3,119 | 3,128 | 3,837,700 |
| 2024/03/01 | 3,149 | 3,175 | 3,134 | 3,167 | 3,538,400 |
| 2024/02/29 | 3,190 | 3,198 | 3,112 | 3,137 | 5,154,500 |
| 2024/02/28 | 3,168 | 3,192 | 3,134 | 3,173 | 5,831,000 |
| 2024/02/27 | 3,141 | 3,168 | 3,120 | 3,155 | 3,447,800 |
| 2024/02/26 | 3,131 | 3,174 | 3,131 | 3,149 | 4,619,100 |
| 2024/02/22 | 3,112 | 3,120 | 3,081 | 3,093 | 3,862,000 |
| 2024/02/21 | 3,082 | 3,104 | 3,068 | 3,096 | 3,861,400 |
| 2024/02/20 | 3,150 | 3,153 | 3,078 | 3,082 | 3,251,700 |
| 2024/02/19 | 3,043 | 3,109 | 3,037 | 3,105 | 3,588,500 |
| 2024/02/16 | 3,020 | 3,042 | 3,000 | 3,030 | 3,693,300 |
| 2024/02/15 | 3,006 | 3,012 | 2,972 | 2,987 | 3,465,600 |
| 2024/02/14 | 3,005 | 3,010 | 2,969 | 2,987 | 3,440,900 |
| 2024/02/13 | 3,046 | 3,057 | 2,988 | 3,027 | 5,006,400 |
| 2024/02/09 | 3,033 | 3,035 | 2,965 | 3,010 | 4,887,200 |
| 2024/02/08 | 2,950 | 3,023 | 2,901 | 3,021 | 11,517,700 |
| 2024/02/07 | 2,864 | 2,898 | 2,842 | 2,877 | 4,894,400 |
| 2024/02/06 | 2,834 | 2,875 | 2,830 | 2,848 | 4,449,600 |
| 2024/02/05 | 2,838 | 2,863 | 2,812 | 2,863 | 3,499,000 |
| 2024/02/02 | 2,810 | 2,834 | 2,798 | 2,823 | 4,337,200 |
| 2024/02/01 | 2,845 | 2,847 | 2,811 | 2,817 | 3,952,600 |
| 2024/01/31 | 2,835 | 2,869 | 2,829 | 2,869 | 3,003,400 |
| 2024/01/30 | 2,844 | 2,857 | 2,817 | 2,817 | 2,607,100 |
| 2024/01/29 | 2,846 | 2,863 | 2,842 | 2,861 | 2,497,600 |
| 2024/01/26 | 2,855 | 2,855 | 2,820 | 2,820 | 3,530,400 |
| 2024/01/25 | 2,852 | 2,871 | 2,842 | 2,856 | 2,743,300 |
| 2024/01/24 | 2,838 | 2,853 | 2,816 | 2,845 | 3,534,000 |
| 2024/01/23 | 2,845 | 2,876 | 2,832 | 2,843 | 3,078,200 |
| 2024/01/22 | 2,799 | 2,844 | 2,795 | 2,844 | 3,371,800 |
| 2024/01/19 | 2,802 | 2,803 | 2,770 | 2,789 | 2,591,100 |
| 2024/01/18 | 2,773 | 2,791 | 2,768 | 2,778 | 2,560,800 |
| 2024/01/17 | 2,797 | 2,829 | 2,778 | 2,782 | 3,877,900 |
| 2024/01/16 | 2,834 | 2,843 | 2,803 | 2,804 | 3,619,700 |
| 2024/01/15 | 2,780 | 2,830 | 2,778 | 2,825 | 2,983,500 |
| 2024/01/12 | 2,820 | 2,820 | 2,765 | 2,773 | 4,111,600 |
| 2024/01/11 | 2,785 | 2,813 | 2,782 | 2,801 | 4,492,600 |
| 2024/01/10 | 2,756 | 2,770 | 2,736 | 2,761 | 3,412,600 |
| 2024/01/09 | 2,755 | 2,769 | 2,737 | 2,747 | 4,273,000 |
| 2024/01/05 | 2,720 | 2,775 | 2,719 | 2,759 | 5,044,000 |
| 2024/01/04 | 2,657 | 2,690 | 2,629 | 2,689 | 3,412,500 |