2247 iFreeETF S&P500(H無) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 17,880 | 17,990 | 17,700 | 17,990 | 32,231 | 1,799 |
| 2024-12-27 | 17,865 | 17,920 | 17,865 | 17,880 | 69,156 | 1,788 |
| 2024-12-26 | 17,825 | 17,880 | 17,820 | 17,865 | 6,367 | 1,786.50 |
| 2024-12-25 | 17,830 | 17,880 | 17,765 | 17,790 | 2,587 | 1,779 |
| 2024-12-24 | 17,780 | 17,780 | 17,605 | 17,625 | 20,350 | 1,762.50 |
| 2024-12-23 | 17,495 | 17,565 | 17,485 | 17,565 | 856 | 1,756.50 |
| 2024-12-20 | 17,435 | 17,435 | 17,245 | 17,245 | 9,644 | 1,724.50 |
| 2024-12-19 | 17,080 | 17,170 | 17,045 | 17,140 | 41,768 | 1,714 |
| 2024-12-18 | 17,575 | 17,575 | 17,450 | 17,470 | 2,065 | 1,747 |
| 2024-12-17 | 17,545 | 17,600 | 17,545 | 17,565 | 1,324 | 1,756.50 |
| 2024-12-16 | 17,440 | 17,580 | 17,440 | 17,480 | 9,554 | 1,748 |
| 2024-12-13 | 17,490 | 17,490 | 17,365 | 17,410 | 13,676 | 1,741 |
| 2024-12-12 | 17,450 | 17,450 | 17,360 | 17,435 | 6,583 | 1,743.50 |
| 2024-12-11 | 17,250 | 17,250 | 17,195 | 17,225 | 365 | 1,722.50 |
| 2024-12-10 | 17,250 | 17,250 | 17,165 | 17,180 | 2,105 | 1,718 |
| 2024-12-09 | 17,180 | 17,180 | 17,130 | 17,165 | 2,044 | 1,716.50 |
| 2024-12-06 | 17,060 | 17,135 | 17,060 | 17,115 | 6,608 | 1,711.50 |
| 2024-12-05 | 17,230 | 17,230 | 17,115 | 17,115 | 6,814 | 1,711.50 |
| 2024-12-04 | 17,465 | 17,465 | 17,000 | 17,075 | 394 | 1,707.50 |
| 2024-12-03 | 17,030 | 17,070 | 17,000 | 17,065 | 1,925 | 1,706.50 |
| 2024-12-02 | 17,000 | 17,060 | 16,980 | 17,030 | 2,504 | 1,703 |
| 2024-11-29 | 17,135 | 17,135 | 16,935 | 16,955 | 1,790 | 1,695.50 |
| 2024-11-28 | 17,085 | 17,135 | 16,930 | 17,135 | 21,535 | 1,713.50 |
| 2024-11-27 | 17,360 | 17,360 | 17,205 | 17,210 | 5,473 | 1,721 |
| 2024-11-26 | 17,455 | 17,455 | 17,225 | 17,310 | 17,984 | 1,731 |
| 2024-11-25 | 17,340 | 17,385 | 17,305 | 17,385 | 12,834 | 1,738.50 |
| 2024-11-22 | 17,215 | 17,305 | 17,205 | 17,305 | 1,592 | 1,730.50 |
| 2024-11-21 | 17,300 | 17,300 | 17,145 | 17,180 | 28,577 | 1,718 |
| 2024-11-20 | 17,335 | 17,335 | 17,205 | 17,280 | 1,970 | 1,728 |
| 2024-11-19 | 17,140 | 17,140 | 17,050 | 17,115 | 2,630 | 1,711.50 |
| 2024-11-18 | 17,005 | 17,125 | 16,985 | 17,070 | 62,841 | 1,707 |
| 2024-11-15 | 17,455 | 17,465 | 17,405 | 17,405 | 4,137 | 1,740.50 |
| 2024-11-14 | 17,540 | 17,545 | 17,490 | 17,515 | 5,083 | 1,751.50 |
| 2024-11-13 | 17,415 | 17,415 | 17,340 | 17,380 | 2,211 | 1,738 |
| 2024-11-12 | 17,500 | 17,500 | 17,270 | 17,270 | 20,736 | 1,727 |
| 2024-11-11 | 17,295 | 17,340 | 17,250 | 17,315 | 9,819 | 1,731.50 |
| 2024-11-08 | 17,200 | 17,200 | 17,120 | 17,145 | 673 | 1,714.50 |
| 2024-11-07 | 17,190 | 17,215 | 17,160 | 17,170 | 16,397 | 1,717 |
| 2024-11-06 | 16,485 | 16,940 | 16,450 | 16,875 | 90,341 | 1,687.50 |
| 2024-11-05 | 16,370 | 16,370 | 16,310 | 16,350 | 12,077 | 1,635 |
| 2024-11-01 | 16,490 | 16,490 | 16,280 | 16,385 | 13,582 | 1,638.50 |
| 2024-10-31 | 16,700 | 16,720 | 16,610 | 16,610 | 18,108 | 1,661 |
| 2024-10-30 | 16,820 | 16,855 | 16,790 | 16,790 | 3,841 | 1,679 |
| 2024-10-29 | 16,935 | 16,935 | 16,690 | 16,705 | 1,792 | 1,670.50 |
| 2024-10-28 | 16,830 | 16,860 | 16,740 | 16,830 | 38,870 | 1,683 |
| 2024-10-25 | 16,570 | 16,585 | 16,510 | 16,545 | 2,077 | 1,654.50 |
| 2024-10-24 | 16,650 | 16,650 | 16,600 | 16,615 | 5,057 | 1,661.50 |
| 2024-10-23 | 16,530 | 16,650 | 16,530 | 16,650 | 788 | 1,665 |
| 2024-10-22 | 16,495 | 16,565 | 16,495 | 16,540 | 30,644 | 1,654 |
| 2024-10-21 | 16,500 | 16,500 | 16,425 | 16,430 | 1,326 | 1,643 |
| 2024-10-18 | 16,480 | 16,480 | 16,425 | 16,430 | 3,279 | 1,643 |
| 2024-10-17 | 16,495 | 16,495 | 16,345 | 16,380 | 13,830 | 1,638 |
| 2024-10-16 | 16,455 | 16,455 | 16,260 | 16,320 | 3,052 | 1,632 |
| 2024-10-15 | 16,475 | 16,480 | 16,445 | 16,445 | 30,984 | 1,644.50 |
| 2024-10-11 | 16,255 | 16,255 | 16,115 | 16,135 | 2,375 | 1,613.50 |
| 2024-10-10 | 16,290 | 16,290 | 16,185 | 16,210 | 10,033 | 1,621 |
| 2024-10-09 | 15,965 | 16,000 | 15,955 | 16,000 | 454 | 1,600 |
| 2024-10-08 | 16,000 | 16,000 | 15,770 | 15,805 | 9,204 | 1,580.50 |
| 2024-10-07 | 15,995 | 16,035 | 15,995 | 16,000 | 12,126 | 1,600 |
| 2024-10-04 | 15,690 | 15,740 | 15,625 | 15,625 | 346 | 1,562.50 |
| 2024-10-03 | 15,655 | 15,760 | 15,655 | 15,665 | 759 | 1,566.50 |
| 2024-10-02 | 15,575 | 15,575 | 15,330 | 15,330 | 3,597 | 1,533 |
| 2024-10-01 | 15,595 | 15,595 | 15,505 | 15,575 | 5,480 | 1,557.50 |
| 2024-09-30 | 15,400 | 15,400 | 15,235 | 15,235 | 52,201 | 1,523.50 |
| 2024-09-27 | 15,660 | 15,800 | 15,625 | 15,770 | 11,244 | 1,577 |
| 2024-09-26 | 15,565 | 15,640 | 15,550 | 15,625 | 9,497 | 1,562.50 |
| 2024-09-25 | 15,795 | 15,795 | 15,380 | 15,390 | 1,057 | 1,539 |
| 2024-09-24 | 15,410 | 15,465 | 15,350 | 15,465 | 3,825 | 1,546.50 |
| 2024-09-20 | 15,325 | 15,325 | 15,210 | 15,230 | 49,189 | 1,523 |
| 2024-09-19 | 15,140 | 15,245 | 15,140 | 15,180 | 101,444 | 1,518 |
| 2024-09-18 | 14,990 | 15,010 | 14,935 | 14,960 | 63,036 | 1,496 |
| 2024-09-17 | 14,820 | 14,860 | 14,805 | 14,850 | 21,008 | 1,485 |
| 2024-09-13 | 14,910 | 15,090 | 14,775 | 14,780 | 62,484 | 1,478 |
| 2024-09-12 | 14,855 | 14,910 | 14,815 | 14,910 | 2,079 | 1,491 |
| 2024-09-11 | 14,750 | 14,825 | 14,450 | 14,455 | 12,240 | 1,445.50 |
| 2024-09-10 | 14,575 | 14,725 | 14,575 | 14,670 | 14,917 | 1,467 |
| 2024-09-09 | 14,405 | 14,570 | 14,405 | 14,555 | 2,131 | 1,455.50 |
| 2024-09-06 | 15,170 | 15,170 | 14,760 | 14,765 | 127 | 1,476.50 |
| 2024-09-05 | 15,425 | 15,425 | 14,885 | 14,895 | 169 | 1,489.50 |
| 2024-09-04 | 15,250 | 15,250 | 15,010 | 15,025 | 2,202 | 1,502.50 |
| 2024-09-03 | 15,585 | 15,630 | 15,510 | 15,510 | 10,833 | 1,551 |
| 2024-09-02 | 15,520 | 15,555 | 15,470 | 15,525 | 15,563 | 1,552.50 |
| 2024-08-30 | 15,255 | 15,300 | 15,240 | 15,295 | 14,427 | 1,529.50 |
| 2024-08-29 | 15,285 | 15,285 | 15,100 | 15,190 | 14,242 | 1,519 |
| 2024-08-28 | 15,305 | 15,305 | 15,225 | 15,295 | 478 | 1,529.50 |
| 2024-08-27 | 15,260 | 15,310 | 15,260 | 15,310 | 2,137 | 1,531 |
| 2024-08-26 | 15,300 | 15,630 | 15,205 | 15,260 | 941 | 1,526 |
| 2024-08-23 | 15,315 | 15,370 | 15,290 | 15,335 | 16,047 | 1,533.50 |
| 2024-08-22 | 15,490 | 15,490 | 15,305 | 15,350 | 14,421 | 1,535 |
| 2024-08-21 | 15,600 | 15,600 | 15,305 | 15,365 | 5,038 | 1,536.50 |
| 2024-08-20 | 15,505 | 15,540 | 15,420 | 15,535 | 18,450 | 1,553.50 |
| 2024-08-19 | 15,680 | 15,680 | 15,195 | 15,200 | 21,456 | 1,520 |
| 2024-08-16 | 15,575 | 15,580 | 15,540 | 15,580 | 3,116 | 1,558 |
| 2024-08-15 | 15,400 | 15,400 | 15,100 | 15,125 | 3,141 | 1,512.50 |
| 2024-08-14 | 15,020 | 15,035 | 14,925 | 15,015 | 234 | 1,501.50 |
| 2024-08-13 | 14,855 | 14,885 | 14,780 | 14,875 | 4,265 | 1,487.50 |
| 2024-08-09 | 14,795 | 14,795 | 14,660 | 14,715 | 15,888 | 1,471.50 |
| 2024-08-08 | 14,400 | 14,400 | 14,185 | 14,250 | 38,295 | 1,425 |
| 2024-08-07 | 14,445 | 14,700 | 14,185 | 14,605 | 41,419 | 1,460.50 |
| 2024-08-06 | 14,230 | 14,445 | 14,230 | 14,445 | 5,510 | 1,444.50 |
| 2024-08-05 | 14,725 | 14,725 | 13,885 | 13,930 | 262,110 | 1,393 |
| 2024-08-02 | 15,725 | 15,725 | 15,120 | 15,125 | 22,516 | 1,512.50 |
| 2024-08-01 | 15,730 | 15,730 | 15,505 | 15,670 | 14,920 | 1,567 |
| 2024-07-31 | 15,845 | 15,845 | 15,565 | 15,745 | 46,435 | 1,574.50 |
| 2024-07-30 | 16,000 | 16,000 | 15,760 | 15,895 | 409 | 1,589.50 |
| 2024-07-29 | 15,865 | 15,895 | 15,785 | 15,850 | 9,154 | 1,585 |
| 2024-07-26 | 15,640 | 15,720 | 15,615 | 15,680 | 7,267 | 1,568 |
| 2024-07-25 | 15,675 | 15,750 | 15,590 | 15,605 | 33,238 | 1,560.50 |
| 2024-07-24 | 16,205 | 16,215 | 16,055 | 16,055 | 12,126 | 1,605.50 |
| 2024-07-23 | 16,335 | 16,415 | 16,320 | 16,330 | 47 | 1,633 |
| 2024-07-22 | 16,400 | 16,400 | 16,300 | 16,300 | 137 | 1,630 |
| 2024-07-19 | 16,295 | 16,485 | 16,295 | 16,485 | 692 | 1,648.50 |
| 2024-07-18 | 16,465 | 16,665 | 16,375 | 16,440 | 41,631 | 1,644 |
| 2024-07-17 | 16,840 | 16,860 | 16,780 | 16,780 | 5,083 | 1,678 |
| 2024-07-16 | 16,770 | 16,840 | 16,770 | 16,835 | 12,368 | 1,683.50 |
| 2024-07-12 | 16,620 | 17,145 | 16,615 | 16,710 | 10,719 | 1,671 |
| 2024-07-11 | 17,105 | 17,495 | 17,095 | 17,110 | 16,424 | 1,711 |
| 2024-07-10 | 16,995 | 16,995 | 16,925 | 16,925 | 503 | 1,692.50 |
| 2024-07-09 | 16,840 | 16,975 | 16,840 | 16,890 | 10,407 | 1,689 |
| 2024-07-08 | 16,850 | 16,850 | 16,750 | 16,770 | 138 | 1,677 |
| 2024-07-05 | 16,835 | 16,840 | 16,715 | 16,730 | 339 | 1,673 |
| 2024-07-04 | 16,720 | 16,805 | 16,720 | 16,805 | 47,330 | 1,680.50 |
| 2024-07-03 | 16,705 | 16,740 | 16,705 | 16,740 | 177 | 1,674 |
| 2024-07-02 | 16,835 | 16,835 | 16,595 | 16,600 | 68 | 1,660 |
| 2024-07-01 | 16,810 | 16,810 | 16,520 | 16,580 | 206 | 1,658 |
| 2024-06-28 | 16,850 | 16,850 | 16,585 | 16,620 | 12,272 | 1,662 |
| 2024-06-27 | 16,840 | 16,840 | 16,445 | 16,475 | 10,134 | 1,647.50 |
| 2024-06-26 | 16,440 | 16,445 | 16,405 | 16,440 | 70 | 1,644 |
| 2024-06-25 | 16,400 | 16,400 | 16,300 | 16,350 | 9,916 | 1,635 |
| 2024-06-24 | 16,435 | 16,435 | 16,365 | 16,385 | 4,829 | 1,638.50 |
| 2024-06-21 | 16,315 | 16,370 | 16,315 | 16,365 | 334 | 1,636.50 |
| 2024-06-20 | 16,400 | 16,400 | 16,310 | 16,360 | 3,337 | 1,636 |
| 2024-06-19 | 16,500 | 16,500 | 16,260 | 16,260 | 278 | 1,626 |
| 2024-06-18 | 16,280 | 16,280 | 16,200 | 16,245 | 12,517 | 1,624.50 |
| 2024-06-17 | 15,910 | 16,080 | 15,910 | 16,070 | 263 | 1,607 |
| 2024-06-14 | 16,280 | 16,280 | 16,040 | 16,155 | 21,655 | 1,615.50 |
| 2024-06-13 | 16,280 | 16,280 | 15,990 | 16,025 | 10,643 | 1,602.50 |
| 2024-06-12 | 16,000 | 16,000 | 15,860 | 15,890 | 602 | 1,589 |
| 2024-06-11 | 15,850 | 15,850 | 15,800 | 15,835 | 232 | 1,583.50 |
| 2024-06-10 | 15,890 | 15,890 | 15,745 | 15,775 | 326 | 1,577.50 |
| 2024-06-07 | 15,660 | 15,680 | 15,660 | 15,665 | 17 | 1,566.50 |
| 2024-06-06 | 15,890 | 15,890 | 15,640 | 15,675 | 1,892 | 1,567.50 |
| 2024-06-05 | 15,480 | 15,495 | 15,435 | 15,490 | 713 | 1,549 |
| 2024-06-04 | 15,530 | 15,535 | 15,490 | 15,490 | 5,343 | 1,549 |
| 2024-06-03 | 15,600 | 15,675 | 15,600 | 15,640 | 5,217 | 1,564 |
| 2024-05-31 | 15,440 | 15,440 | 15,365 | 15,390 | 61 | 1,539 |
| 2024-05-30 | 15,545 | 15,545 | 15,440 | 15,440 | 5,948 | 1,544 |
| 2024-05-29 | 15,705 | 15,705 | 15,600 | 15,600 | 3,893 | 1,560 |
| 2024-05-28 | 15,680 | 15,680 | 15,620 | 15,635 | 1,202 | 1,563.50 |
| 2024-05-27 | 15,605 | 15,610 | 15,585 | 15,595 | 3,210 | 1,559.50 |
| 2024-05-24 | 15,535 | 15,565 | 15,520 | 15,555 | 2,310 | 1,555.50 |
| 2024-05-23 | 15,675 | 15,760 | 15,660 | 15,720 | 11,733 | 1,572 |
| 2024-05-22 | 15,590 | 15,630 | 15,590 | 15,625 | 11,852 | 1,562.50 |
| 2024-05-21 | 15,635 | 15,635 | 15,585 | 15,590 | 4,277 | 1,559 |
| 2024-05-20 | 15,485 | 15,550 | 15,485 | 15,535 | 3,354 | 1,553.50 |
| 2024-05-17 | 15,435 | 15,500 | 15,435 | 15,490 | 7,683 | 1,549 |
| 2024-05-16 | 15,425 | 15,425 | 15,345 | 15,385 | 11,524 | 1,538.50 |
| 2024-05-15 | 15,430 | 15,430 | 15,385 | 15,405 | 2,173 | 1,540.50 |
| 2024-05-14 | 15,290 | 15,325 | 15,290 | 15,325 | 1,499 | 1,532.50 |
| 2024-05-13 | 15,305 | 15,305 | 15,245 | 15,285 | 1,995 | 1,528.50 |
| 2024-05-10 | 15,200 | 15,255 | 15,200 | 15,245 | 332 | 1,524.50 |
| 2024-05-09 | 15,070 | 15,135 | 15,070 | 15,130 | 3,366 | 1,513 |
| 2024-05-08 | 15,065 | 15,110 | 15,065 | 15,105 | 2,788 | 1,510.50 |
| 2024-05-07 | 14,935 | 15,030 | 14,935 | 15,020 | 2,723 | 1,502 |
| 2024-05-02 | 14,755 | 14,800 | 14,735 | 14,740 | 621 | 1,474 |
| 2024-05-01 | 14,880 | 14,920 | 14,880 | 14,910 | 3,411 | 1,491 |
| 2024-04-30 | 14,940 | 15,080 | 14,940 | 15,010 | 9,552 | 1,501 |
| 2024-04-26 | 14,870 | 14,920 | 14,835 | 14,910 | 2,416 | 1,491 |
| 2024-04-25 | 14,720 | 14,735 | 14,690 | 14,700 | 1,305 | 1,470 |
| 2024-04-24 | 14,695 | 14,800 | 14,695 | 14,790 | 367 | 1,479 |
| 2024-04-23 | 14,590 | 14,590 | 14,535 | 14,540 | 501 | 1,454 |
| 2024-04-22 | 14,495 | 14,500 | 14,430 | 14,455 | 515 | 1,445.50 |
| 2024-04-19 | 14,545 | 14,545 | 14,220 | 14,395 | 2,391 | 1,439.50 |
| 2024-04-18 | 14,590 | 14,590 | 14,550 | 14,585 | 2,461 | 1,458.50 |
| 2024-04-17 | 14,740 | 14,740 | 14,640 | 14,640 | 51 | 1,464 |
| 2024-04-16 | 14,680 | 14,680 | 14,610 | 14,640 | 308 | 1,464 |
| 2024-04-15 | 14,820 | 14,840 | 14,760 | 14,840 | 347 | 1,484 |
| 2024-04-12 | 14,900 | 14,945 | 14,900 | 14,935 | 20 | 1,493.50 |
| 2024-04-11 | 14,815 | 14,815 | 14,770 | 14,815 | 5,534 | 1,481.50 |
| 2024-04-10 | 14,840 | 14,840 | 14,840 | 14,840 | 332 | 1,484 |
| 2024-04-09 | 14,825 | 14,830 | 14,820 | 14,830 | 717 | 1,483 |
| 2024-04-08 | 14,860 | 14,860 | 14,790 | 14,790 | 30 | 1,479 |
| 2024-04-05 | 14,660 | 14,660 | 14,565 | 14,620 | 3,532 | 1,462 |
| 2024-04-04 | 14,850 | 14,880 | 14,850 | 14,870 | 26,546 | 1,487 |
| 2024-04-03 | 14,800 | 14,800 | 14,770 | 14,780 | 40,802 | 1,478 |
| 2024-04-02 | 14,885 | 14,895 | 14,870 | 14,880 | 20,251 | 1,488 |
| 2024-04-01 | 14,995 | 15,000 | 14,945 | 14,960 | 5,007 | 1,496 |
| 2024-03-29 | 15,050 | 15,050 | 14,900 | 15,000 | 20 | 1,500 |
| 2024-03-28 | 14,900 | 14,905 | 14,880 | 14,885 | 2,197 | 1,488.50 |
| 2024-03-27 | 14,830 | 14,855 | 14,830 | 14,855 | 34,378 | 1,485.50 |
| 2024-03-26 | 14,830 | 14,835 | 14,820 | 14,835 | 173 | 1,483.50 |
| 2024-03-25 | 14,850 | 14,855 | 14,820 | 14,835 | 1,224 | 1,483.50 |
| 2024-03-22 | 14,915 | 14,920 | 14,890 | 14,895 | 11,921 | 1,489.50 |
| 2024-03-21 | 14,805 | 14,845 | 14,775 | 14,845 | 44,772 | 1,484.50 |
| 2024-03-19 | 14,390 | 14,490 | 14,305 | 14,490 | 6,387 | 1,449 |
| 2024-03-18 | 14,310 | 14,350 | 14,300 | 14,350 | 7,724 | 1,435 |
| 2024-03-15 | 14,320 | 14,340 | 14,320 | 14,340 | 16,020 | 1,434 |
| 2024-03-14 | 14,310 | 14,350 | 14,310 | 14,350 | 1,184 | 1,435 |
| 2024-03-13 | 14,330 | 14,330 | 14,280 | 14,325 | 16,582 | 1,432.50 |
| 2024-03-12 | 14,075 | 14,220 | 14,075 | 14,220 | 7,969 | 1,422 |
| 2024-03-11 | 14,105 | 14,110 | 14,075 | 14,105 | 385 | 1,410.50 |
| 2024-03-08 | 14,290 | 14,325 | 14,280 | 14,300 | 9,825 | 1,430 |
| 2024-03-07 | 14,285 | 14,285 | 14,185 | 14,210 | 2,953 | 1,421 |
| 2024-03-06 | 14,320 | 14,335 | 14,305 | 14,325 | 226 | 1,432.50 |
| 2024-03-05 | 14,490 | 14,495 | 14,475 | 14,485 | 2,840 | 1,448.50 |
| 2024-03-04 | 14,470 | 14,495 | 14,460 | 14,490 | 2,211 | 1,449 |
| 2024-03-01 | 14,355 | 14,420 | 14,355 | 14,415 | 493 | 1,441.50 |
| 2024-02-29 | 14,330 | 14,330 | 14,275 | 14,275 | 24,848 | 1,427.50 |
| 2024-02-28 | 14,360 | 14,360 | 14,345 | 14,350 | 15,972 | 1,435 |
| 2024-02-27 | 14,335 | 14,335 | 14,310 | 14,310 | 9,101 | 1,431 |
| 2024-02-26 | 14,380 | 14,380 | 14,330 | 14,340 | 14,317 | 1,434 |
| 2024-02-22 | 14,140 | 14,185 | 14,140 | 14,175 | 17,303 | 1,417.50 |
| 2024-02-21 | 14,010 | 14,020 | 13,990 | 14,010 | 3,465 | 1,401 |
| 2024-02-20 | 14,115 | 14,115 | 14,075 | 14,100 | 8,148 | 1,410 |
| 2024-02-19 | 14,125 | 14,125 | 14,095 | 14,110 | 436 | 1,411 |
| 2024-02-16 | 14,210 | 14,210 | 14,155 | 14,190 | 226 | 1,419 |
| 2024-02-15 | 14,180 | 14,180 | 14,095 | 14,110 | 11,209 | 1,411 |
| 2024-02-14 | 14,035 | 14,035 | 13,990 | 14,000 | 48,104 | 1,400 |
| 2024-02-13 | 14,075 | 14,080 | 14,055 | 14,080 | 601 | 1,408 |
| 2024-02-09 | 14,000 | 14,020 | 13,995 | 14,000 | 11,421 | 1,400 |
| 2024-02-08 | 13,885 | 13,930 | 13,870 | 13,930 | 28,171 | 1,393 |
| 2024-02-07 | 13,745 | 13,760 | 13,735 | 13,755 | 8,993 | 1,375.50 |
| 2024-02-06 | 13,775 | 13,795 | 13,770 | 13,780 | 80 | 1,378 |
| 2024-02-05 | 13,800 | 13,800 | 13,765 | 13,775 | 64 | 1,377.50 |
| 2024-02-02 | 13,565 | 13,565 | 13,535 | 13,560 | 16,325 | 1,356 |
| 2024-02-01 | 13,395 | 13,400 | 13,365 | 13,385 | 8,917 | 1,338.50 |
| 2024-01-31 | 13,560 | 13,600 | 13,550 | 13,595 | 24,687 | 1,359.50 |
| 2024-01-30 | 13,635 | 13,635 | 13,620 | 13,625 | 71 | 1,362.50 |
| 2024-01-29 | 13,555 | 13,580 | 13,555 | 13,575 | 176 | 1,357.50 |
| 2024-01-26 | 13,545 | 13,545 | 13,515 | 13,525 | 24,661 | 1,352.50 |
| 2024-01-25 | 13,495 | 13,510 | 13,485 | 13,505 | 24,658 | 1,350.50 |
| 2024-01-24 | 13,565 | 13,565 | 13,525 | 13,535 | 13,182 | 1,353.50 |
| 2024-01-23 | 13,485 | 13,510 | 13,465 | 13,480 | 10,865 | 1,348 |
| 2024-01-22 | 13,465 | 13,485 | 13,450 | 13,465 | 11,202 | 1,346.50 |
| 2024-01-19 | 13,330 | 13,330 | 13,285 | 13,320 | 526 | 1,332 |
| 2024-01-18 | 13,160 | 13,165 | 13,145 | 13,145 | 4 | 1,314.50 |
| 2024-01-17 | 13,205 | 13,205 | 13,140 | 13,160 | 15 | 1,316 |
| 2024-01-16 | 13,050 | 13,070 | 13,045 | 13,070 | 36 | 1,307 |
| 2024-01-15 | 13,005 | 13,030 | 13,000 | 13,020 | 519 | 1,302 |
| 2024-01-12 | 13,000 | 13,020 | 12,980 | 13,005 | 17,004 | 1,300.50 |
| 2024-01-11 | 13,090 | 13,090 | 13,075 | 13,080 | 9,878 | 1,308 |
| 2024-01-10 | 12,900 | 12,910 | 12,895 | 12,905 | 17,767 | 1,290.50 |
| 2024-01-09 | 12,870 | 12,870 | 12,815 | 12,835 | 9,232 | 1,283.50 |
| 2024-01-05 | 12,745 | 12,760 | 12,725 | 12,725 | 724 | 1,272.50 |
| 2024-01-04 | 12,635 | 12,705 | 12,615 | 12,695 | 5,235 | 1,269.50 |
分割・併合履歴 ： [2025-03-21]1株→10株