2248 iFreeETF S&P500(H有) 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 | 46,100 | 46,100 | 45,580 | 45,580 | 10,516 | 2,279 |
| 2024-12-27 | 46,260 | 46,260 | 46,140 | 46,140 | 2,403 | 2,307 |
| 2024-12-26 | 46,220 | 46,270 | 46,180 | 46,260 | 2,981 | 2,313 |
| 2024-12-25 | 45,610 | 46,190 | 45,610 | 46,090 | 299 | 2,304.50 |
| 2024-12-24 | 46,140 | 46,140 | 45,690 | 45,700 | 608 | 2,285 |
| 2024-12-23 | 45,520 | 45,660 | 45,520 | 45,660 | 7,546 | 2,283 |
| 2024-12-20 | 45,470 | 45,470 | 44,680 | 44,820 | 2,708 | 2,241 |
| 2024-12-19 | 44,980 | 45,080 | 44,950 | 44,960 | 6,031 | 2,248 |
| 2024-12-18 | 46,350 | 46,450 | 46,330 | 46,440 | 1,130 | 2,322 |
| 2024-12-17 | 46,520 | 46,560 | 46,460 | 46,460 | 867 | 2,323 |
| 2024-12-16 | 46,390 | 46,430 | 46,390 | 46,430 | 499 | 2,321.50 |
| 2024-12-13 | 46,430 | 46,470 | 46,430 | 46,470 | 4,626 | 2,323.50 |
| 2024-12-12 | 46,700 | 46,700 | 46,580 | 46,600 | 3,122 | 2,330 |
| 2024-12-11 | 46,400 | 46,400 | 46,310 | 46,340 | 1,590 | 2,317 |
| 2024-12-10 | 46,660 | 46,660 | 46,390 | 46,400 | 7,152 | 2,320 |
| 2024-12-09 | 46,700 | 46,740 | 46,650 | 46,660 | 4,736 | 2,333 |
| 2024-12-06 | 46,590 | 46,590 | 46,560 | 46,570 | 1,522 | 2,328.50 |
| 2024-12-05 | 46,690 | 46,690 | 46,630 | 46,680 | 2,520 | 2,334 |
| 2024-12-04 | 46,510 | 46,510 | 46,430 | 46,500 | 5,755 | 2,325 |
| 2024-12-03 | 46,790 | 46,800 | 46,390 | 46,440 | 4,713 | 2,322 |
| 2024-12-02 | 46,790 | 46,790 | 46,230 | 46,230 | 2,603 | 2,311.50 |
| 2024-11-29 | 46,140 | 46,210 | 46,140 | 46,190 | 235 | 2,309.50 |
| 2024-11-28 | 46,110 | 46,150 | 46,090 | 46,110 | 626 | 2,305.50 |
| 2024-11-27 | 46,500 | 46,500 | 46,230 | 46,240 | 3,053 | 2,312 |
| 2024-11-26 | 45,930 | 46,080 | 45,820 | 46,050 | 2,021 | 2,302.50 |
| 2024-11-25 | 46,070 | 46,110 | 46,070 | 46,110 | 1,796 | 2,305.50 |
| 2024-11-22 | 45,750 | 45,770 | 45,700 | 45,740 | 7,005 | 2,287 |
| 2024-11-21 | 45,600 | 45,600 | 45,340 | 45,420 | 11,898 | 2,271 |
| 2024-11-20 | 45,930 | 45,930 | 45,550 | 45,600 | 14,904 | 2,280 |
| 2024-11-19 | 45,350 | 45,450 | 45,320 | 45,430 | 8,605 | 2,271.50 |
| 2024-11-18 | 44,960 | 45,320 | 44,960 | 45,290 | 21,180 | 2,264.50 |
| 2024-11-15 | 45,800 | 45,800 | 45,660 | 45,660 | 11,432 | 2,283 |
| 2024-11-14 | 46,240 | 46,240 | 46,060 | 46,060 | 10,998 | 2,303 |
| 2024-11-13 | 46,630 | 46,630 | 45,990 | 45,990 | 1,913 | 2,299.50 |
| 2024-11-12 | 46,180 | 46,220 | 46,150 | 46,150 | 12,788 | 2,307.50 |
| 2024-11-11 | 46,250 | 46,270 | 46,230 | 46,260 | 7,801 | 2,313 |
| 2024-11-08 | 46,020 | 46,030 | 45,990 | 46,010 | 1,597 | 2,300.50 |
| 2024-11-07 | 45,650 | 45,750 | 45,640 | 45,750 | 1,057 | 2,287.50 |
| 2024-11-06 | 44,550 | 45,120 | 44,550 | 45,080 | 4,339 | 2,254 |
| 2024-11-05 | 44,150 | 44,150 | 43,950 | 44,040 | 13,870 | 2,202 |
| 2024-11-01 | 43,990 | 44,040 | 43,910 | 44,040 | 22,348 | 2,202 |
| 2024-10-31 | 44,710 | 44,740 | 44,660 | 44,660 | 12,930 | 2,233 |
| 2024-10-30 | 45,150 | 45,210 | 45,060 | 45,060 | 6,366 | 2,253 |
| 2024-10-29 | 45,080 | 45,080 | 44,890 | 44,920 | 6,116 | 2,246 |
| 2024-10-28 | 45,040 | 45,120 | 45,040 | 45,070 | 10,238 | 2,253.50 |
| 2024-10-25 | 44,870 | 44,880 | 44,820 | 44,820 | 72 | 2,241 |
| 2024-10-24 | 44,810 | 44,910 | 44,810 | 44,850 | 5,145 | 2,242.50 |
| 2024-10-23 | 45,190 | 45,190 | 45,150 | 45,160 | 79 | 2,258 |
| 2024-10-22 | 45,230 | 45,230 | 45,120 | 45,150 | 2,646 | 2,257.50 |
| 2024-10-21 | 45,360 | 45,380 | 45,350 | 45,350 | 2,699 | 2,267.50 |
| 2024-10-18 | 45,200 | 45,200 | 45,100 | 45,140 | 5,638 | 2,257 |
| 2024-10-17 | 45,090 | 45,090 | 45,050 | 45,070 | 2,619 | 2,253.50 |
| 2024-10-16 | 44,970 | 45,010 | 44,960 | 44,980 | 2,595 | 2,249 |
| 2024-10-15 | 45,360 | 45,370 | 45,310 | 45,370 | 8,986 | 2,268.50 |
| 2024-10-11 | 44,990 | 44,990 | 44,680 | 44,680 | 180 | 2,234 |
| 2024-10-10 | 44,620 | 44,790 | 44,620 | 44,760 | 3,964 | 2,238 |
| 2024-10-09 | 44,310 | 44,430 | 44,310 | 44,370 | 4,547 | 2,218.50 |
| 2024-10-08 | 44,010 | 44,080 | 44,000 | 44,000 | 11,872 | 2,200 |
| 2024-10-07 | 44,470 | 44,470 | 44,390 | 44,390 | 5,349 | 2,219.50 |
| 2024-10-04 | 44,080 | 44,110 | 44,040 | 44,090 | 83 | 2,204.50 |
| 2024-10-03 | 44,620 | 44,620 | 44,060 | 44,070 | 8,105 | 2,203.50 |
| 2024-10-02 | 43,970 | 44,160 | 43,970 | 44,060 | 7,162 | 2,203 |
| 2024-10-01 | 44,500 | 44,610 | 44,490 | 44,550 | 3,318 | 2,227.50 |
| 2024-09-30 | 44,440 | 44,460 | 44,350 | 44,360 | 478 | 2,218 |
| 2024-09-27 | 44,600 | 44,600 | 44,460 | 44,500 | 5,506 | 2,225 |
| 2024-09-26 | 44,410 | 44,600 | 44,410 | 44,600 | 10,617 | 2,230 |
| 2024-09-25 | 44,340 | 44,340 | 44,340 | 44,340 | 2 | 2,217 |
| 2024-09-24 | 44,300 | 44,330 | 44,240 | 44,330 | 7,765 | 2,216.50 |
| 2024-09-20 | 44,200 | 44,250 | 44,190 | 44,230 | 155 | 2,211.50 |
| 2024-09-19 | 43,800 | 43,980 | 43,750 | 43,980 | 6,899 | 2,199 |
| 2024-09-18 | 43,700 | 43,740 | 43,700 | 43,720 | 3,925 | 2,186 |
| 2024-09-17 | 43,670 | 43,700 | 43,620 | 43,700 | 6,368 | 2,185 |
| 2024-09-13 | 43,840 | 43,840 | 43,420 | 43,480 | 5,040 | 2,174 |
| 2024-09-12 | 43,070 | 43,140 | 43,020 | 43,140 | 5,113 | 2,157 |
| 2024-09-11 | 42,640 | 42,640 | 42,440 | 42,440 | 40 | 2,122 |
| 2024-09-10 | 42,550 | 42,550 | 42,420 | 42,420 | 4,806 | 2,121 |
| 2024-09-09 | 42,500 | 42,500 | 42,040 | 42,180 | 2,515 | 2,109 |
| 2024-09-06 | 43,040 | 43,040 | 42,780 | 42,830 | 314 | 2,141.50 |
| 2024-09-05 | 43,200 | 43,200 | 42,980 | 43,040 | 758 | 2,152 |
| 2024-09-04 | 43,050 | 43,100 | 42,870 | 42,890 | 655 | 2,144.50 |
| 2024-09-03 | 44,000 | 44,010 | 43,950 | 43,950 | 2,377 | 2,197.50 |
| 2024-09-02 | 44,200 | 44,200 | 43,950 | 43,990 | 7,794 | 2,199.50 |
| 2024-08-30 | 43,810 | 43,810 | 43,660 | 43,750 | 228 | 2,187.50 |
| 2024-08-29 | 43,330 | 44,120 | 43,330 | 43,560 | 6,970 | 2,178 |
| 2024-08-28 | 43,840 | 43,880 | 43,820 | 43,880 | 252 | 2,194 |
| 2024-08-27 | 44,140 | 44,140 | 43,780 | 43,840 | 6,552 | 2,192 |
| 2024-08-26 | 44,350 | 44,350 | 43,900 | 43,960 | 8,985 | 2,198 |
| 2024-08-23 | 43,590 | 43,650 | 43,590 | 43,650 | 6,098 | 2,182.50 |
| 2024-08-22 | 43,930 | 43,930 | 43,840 | 43,870 | 1,240 | 2,193.50 |
| 2024-08-21 | 43,730 | 43,810 | 43,730 | 43,810 | 784 | 2,190.50 |
| 2024-08-20 | 44,120 | 44,120 | 43,810 | 43,830 | 3,220 | 2,191.50 |
| 2024-08-19 | 44,160 | 44,160 | 43,420 | 43,420 | 6,881 | 2,171 |
| 2024-08-16 | 43,450 | 44,090 | 43,390 | 43,460 | 5,629 | 2,173 |
| 2024-08-15 | 42,650 | 42,760 | 42,640 | 42,750 | 675 | 2,137.50 |
| 2024-08-14 | 42,480 | 42,550 | 42,470 | 42,530 | 319 | 2,126.50 |
| 2024-08-13 | 42,340 | 42,340 | 41,830 | 41,950 | 6,124 | 2,097.50 |
| 2024-08-09 | 41,640 | 41,670 | 41,590 | 41,640 | 66 | 2,082 |
| 2024-08-08 | 42,100 | 42,100 | 40,620 | 40,760 | 7,378 | 2,038 |
| 2024-08-07 | 41,970 | 41,970 | 40,910 | 41,400 | 570 | 2,070 |
| 2024-08-06 | 40,540 | 41,940 | 40,540 | 41,270 | 302 | 2,063.50 |
| 2024-08-05 | 41,900 | 41,900 | 41,070 | 41,070 | 25,225 | 2,053.50 |
| 2024-08-02 | 44,220 | 44,220 | 42,330 | 42,330 | 114 | 2,116.50 |
| 2024-08-01 | 43,460 | 43,520 | 43,460 | 43,520 | 28 | 2,176 |
| 2024-07-31 | 42,720 | 42,860 | 42,710 | 42,860 | 3,612 | 2,143 |
| 2024-07-30 | 42,770 | 42,880 | 42,770 | 42,880 | 11 | 2,144 |
| 2024-07-29 | 43,320 | 43,320 | 42,930 | 43,060 | 538 | 2,153 |
| 2024-07-26 | 42,520 | 42,620 | 42,520 | 42,620 | 3 | 2,131 |
| 2024-07-25 | 44,040 | 44,040 | 42,680 | 42,680 | 528 | 2,134 |
| 2024-07-24 | 44,310 | 44,310 | 43,340 | 43,340 | 7 | 2,167 |
| 2024-07-23 | 43,990 | 43,990 | 43,580 | 43,610 | 140 | 2,180.50 |
| 2024-07-22 | 43,390 | 43,390 | 43,320 | 43,320 | 3,493 | 2,166 |
| 2024-07-19 | 43,970 | 43,970 | 43,620 | 43,620 | 38 | 2,181 |
| 2024-07-18 | 43,980 | 43,990 | 43,960 | 43,970 | 3,494 | 2,198.50 |
| 2024-07-17 | 43,610 | 44,480 | 43,610 | 44,440 | 6,033 | 2,222 |
| 2024-07-16 | 44,590 | 44,590 | 44,300 | 44,310 | 1,584 | 2,215.50 |
| 2024-07-12 | 43,930 | 43,940 | 43,890 | 43,890 | 6,515 | 2,194.50 |
| 2024-07-11 | 44,270 | 45,000 | 44,250 | 44,300 | 3,022 | 2,215 |
| 2024-07-10 | 44,620 | 44,620 | 43,900 | 43,900 | 3,006 | 2,195 |
| 2024-07-09 | 43,930 | 43,930 | 43,910 | 43,920 | 15 | 2,196 |
| 2024-07-08 | 44,260 | 44,260 | 43,720 | 43,720 | 1,004 | 2,186 |
| 2024-07-05 | 43,570 | 43,570 | 43,560 | 43,560 | 21 | 2,178 |
| 2024-07-04 | 43,560 | 43,570 | 43,560 | 43,570 | 6 | 2,178.50 |
| 2024-07-03 | 43,100 | 43,370 | 43,100 | 43,330 | 553 | 2,166.50 |
| 2024-07-02 | 43,020 | 43,040 | 43,010 | 43,040 | 420 | 2,152 |
| 2024-07-01 | 43,070 | 43,130 | 43,070 | 43,130 | 503 | 2,156.50 |
| 2024-06-28 | - | - | - | 43,060 | - | 2,153 |
| 2024-06-27 | 43,020 | 43,060 | 42,990 | 43,060 | 561 | 2,153 |
| 2024-06-26 | 43,090 | 43,130 | 43,090 | 43,130 | 8 | 2,156.50 |
| 2024-06-25 | 43,050 | 43,050 | 42,950 | 43,010 | 23 | 2,150.50 |
| 2024-06-24 | 43,100 | 43,110 | 43,010 | 43,010 | 1,021 | 2,150.50 |
| 2024-06-21 | 44,020 | 44,020 | 43,150 | 43,170 | 37 | 2,158.50 |
| 2024-06-20 | 44,000 | 44,000 | 43,310 | 43,320 | 300 | 2,166 |
| 2024-06-19 | 43,300 | 43,300 | 43,290 | 43,300 | 9 | 2,165 |
| 2024-06-18 | 43,520 | 43,520 | 43,150 | 43,200 | 560 | 2,160 |
| 2024-06-17 | 42,840 | 42,840 | 42,820 | 42,820 | 211 | 2,141 |
| 2024-06-14 | 43,510 | 43,510 | 42,820 | 42,860 | 3,255 | 2,143 |
| 2024-06-13 | 42,830 | 42,840 | 42,810 | 42,810 | 1,498 | 2,140.50 |
| 2024-06-12 | - | - | - | 42,260 | - | 2,113 |
| 2024-06-11 | 42,260 | 42,260 | 42,260 | 42,260 | 10 | 2,113 |
| 2024-06-10 | 42,170 | 42,190 | 42,160 | 42,190 | 5,006 | 2,109.50 |
| 2024-06-07 | - | - | - | 42,290 | - | 2,114.50 |
| 2024-06-06 | 42,300 | 42,300 | 42,270 | 42,290 | 1,016 | 2,114.50 |
| 2024-06-05 | 41,670 | 41,870 | 41,670 | 41,840 | 48 | 2,092 |
| 2024-06-04 | 41,770 | 41,770 | 41,770 | 41,770 | 7 | 2,088.50 |
| 2024-06-03 | 41,850 | 41,850 | 41,790 | 41,810 | 51 | 2,090.50 |
| 2024-05-31 | 41,390 | 41,390 | 41,310 | 41,310 | 6 | 2,065.50 |
| 2024-05-30 | 41,500 | 41,500 | 41,390 | 41,390 | 1,199 | 2,069.50 |
| 2024-05-29 | 41,810 | 41,810 | 41,810 | 41,810 | 1 | 2,090.50 |
| 2024-05-28 | 41,980 | 41,980 | 41,970 | 41,970 | 15 | 2,098.50 |
| 2024-05-27 | 41,980 | 41,980 | 41,870 | 41,870 | 17 | 2,093.50 |
| 2024-05-24 | 41,670 | 41,700 | 41,640 | 41,700 | 58 | 2,085 |
| 2024-05-23 | 42,080 | 42,270 | 42,080 | 42,240 | 280 | 2,112 |
| 2024-05-22 | 41,930 | 42,020 | 41,930 | 42,020 | 51 | 2,101 |
| 2024-05-21 | 42,010 | 42,010 | 41,990 | 41,990 | 10 | 2,099.50 |
| 2024-05-20 | 42,100 | 42,100 | 41,980 | 42,010 | 206 | 2,100.50 |
| 2024-05-17 | 41,870 | 41,890 | 41,870 | 41,890 | 29 | 2,094.50 |
| 2024-05-16 | 42,120 | 42,120 | 42,020 | 42,050 | 168 | 2,102.50 |
| 2024-05-15 | 41,500 | 41,540 | 41,500 | 41,510 | 24 | 2,075.50 |
| 2024-05-14 | 41,300 | 41,300 | 41,280 | 41,280 | 62 | 2,064 |
| 2024-05-13 | 41,340 | 41,370 | 41,340 | 41,370 | 29 | 2,068.50 |
| 2024-05-10 | 41,160 | 41,300 | 41,160 | 41,300 | 37 | 2,065 |
| 2024-05-09 | 41,110 | 41,110 | 41,110 | 41,110 | 21 | 2,055.50 |
| 2024-05-08 | 40,870 | 41,040 | 40,870 | 41,040 | 22 | 2,052 |
| 2024-05-07 | 41,000 | 41,000 | 40,990 | 40,990 | 502 | 2,049.50 |
| 2024-05-02 | 39,920 | 39,970 | 39,810 | 39,970 | 143 | 1,998.50 |
| 2024-05-01 | 39,870 | 39,940 | 39,870 | 39,940 | 231 | 1,997 |
| 2024-04-30 | 40,660 | 40,660 | 40,550 | 40,570 | 63 | 2,028.50 |
| 2024-04-26 | 40,380 | 40,400 | 40,380 | 40,400 | 13 | 2,020 |
| 2024-04-25 | 40,040 | 40,780 | 39,960 | 40,000 | 482 | 2,000 |
| 2024-04-24 | 40,450 | 40,450 | 40,350 | 40,420 | 17 | 2,021 |
| 2024-04-23 | 39,770 | 39,780 | 39,750 | 39,750 | 261 | 1,987.50 |
| 2024-04-22 | - | - | - | 39,470 | - | 1,973.50 |
| 2024-04-19 | 39,850 | 39,850 | 39,200 | 39,470 | 95 | 1,973.50 |
| 2024-04-18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 2,000 |
| 2024-04-17 | - | - | - | 40,190 | - | 2,009.50 |
| 2024-04-16 | 40,340 | 40,340 | 40,190 | 40,190 | 174 | 2,009.50 |
| 2024-04-15 | 40,850 | 40,920 | 40,850 | 40,910 | 264 | 2,045.50 |
| 2024-04-12 | 41,350 | 41,370 | 41,350 | 41,370 | 60 | 2,068.50 |
| 2024-04-11 | 41,580 | 41,580 | 41,030 | 41,030 | 46 | 2,051.50 |
| 2024-04-10 | 41,520 | 41,530 | 41,520 | 41,520 | 161 | 2,076 |
| 2024-04-09 | 41,450 | 41,470 | 41,450 | 41,470 | 201 | 2,073.50 |
| 2024-04-08 | 41,790 | 41,790 | 41,370 | 41,370 | 62 | 2,068.50 |
| 2024-04-05 | 40,940 | 41,090 | 40,940 | 41,090 | 1,243 | 2,054.50 |
| 2024-04-04 | 41,650 | 41,650 | 41,630 | 41,640 | 800 | 2,082 |
| 2024-04-03 | 41,510 | 41,510 | 41,440 | 41,440 | 26 | 2,072 |
| 2024-04-02 | 41,730 | 41,730 | 41,710 | 41,730 | 8 | 2,086.50 |
| 2024-04-01 | 42,040 | 42,040 | 42,010 | 42,010 | 203 | 2,100.50 |
| 2024-03-29 | 41,770 | 41,920 | 41,770 | 41,910 | 889 | 2,095.50 |
| 2024-03-28 | 41,880 | 41,880 | 41,840 | 41,860 | 702 | 2,093 |
| 2024-03-27 | 41,640 | 41,710 | 41,630 | 41,710 | 2,162 | 2,085.50 |
| 2024-03-26 | - | - | - | 41,740 | - | 2,087 |
| 2024-03-25 | 41,740 | 41,740 | 41,740 | 41,740 | 12 | 2,087 |
| 2024-03-22 | 41,900 | 41,900 | 41,850 | 41,850 | 7 | 2,092.50 |
| 2024-03-21 | 41,830 | 41,870 | 41,810 | 41,870 | 39 | 2,093.50 |
| 2024-03-19 | 41,070 | 41,070 | 41,050 | 41,050 | 11 | 2,052.50 |
| 2024-03-18 | 40,930 | 40,980 | 40,880 | 40,980 | 55 | 2,049 |
| 2024-03-15 | 41,090 | 41,090 | 41,090 | 41,090 | 23 | 2,054.50 |
| 2024-03-14 | 41,280 | 41,280 | 41,280 | 41,280 | 50 | 2,064 |
| 2024-03-13 | 41,320 | 41,340 | 41,290 | 41,290 | 692 | 2,064.50 |
| 2024-03-12 | 41,030 | 41,030 | 40,980 | 41,030 | 721 | 2,051.50 |
| 2024-03-11 | 40,960 | 40,960 | 40,900 | 40,900 | 20 | 2,045 |
| 2024-03-08 | 41,180 | 41,230 | 41,180 | 41,230 | 6 | 2,061.50 |
| 2024-03-07 | 40,960 | 40,960 | 40,760 | 40,760 | 11 | 2,038 |
| 2024-03-06 | 40,780 | 40,780 | 40,760 | 40,760 | 21 | 2,038 |
| 2024-03-05 | 41,140 | 41,140 | 41,060 | 41,060 | 31 | 2,053 |
| 2024-03-04 | 41,170 | 41,170 | 41,140 | 41,170 | 1,442 | 2,058.50 |
| 2024-03-01 | 40,920 | 40,920 | 40,920 | 40,920 | 8 | 2,046 |
| 2024-02-29 | 40,640 | 40,720 | 40,640 | 40,720 | 22 | 2,036 |
| 2024-02-28 | 40,750 | 40,760 | 40,740 | 40,740 | 49 | 2,037 |
| 2024-02-27 | 40,690 | 40,690 | 40,640 | 40,640 | 99 | 2,032 |
| 2024-02-26 | 40,820 | 40,820 | 40,760 | 40,770 | 65 | 2,038.50 |
| 2024-02-22 | 40,270 | 40,270 | 40,270 | 40,270 | 1 | 2,013.50 |
| 2024-02-21 | 39,950 | 39,950 | 39,900 | 39,910 | 2,034 | 1,995.50 |
| 2024-02-20 | 40,160 | 40,160 | 40,160 | 40,160 | 21 | 2,008 |
| 2024-02-19 | 40,220 | 40,230 | 40,200 | 40,200 | 870 | 2,010 |
| 2024-02-16 | 40,380 | 40,380 | 40,380 | 40,380 | 8 | 2,019 |
| 2024-02-15 | 40,180 | 40,180 | 40,160 | 40,170 | 35 | 2,008.50 |
| 2024-02-14 | 39,830 | 39,830 | 39,780 | 39,780 | 5,387 | 1,989 |
| 2024-02-13 | 40,330 | 40,330 | 40,270 | 40,270 | 123 | 2,013.50 |
| 2024-02-09 | 40,130 | 40,130 | 40,130 | 40,130 | 100 | 2,006.50 |
| 2024-02-08 | 40,120 | 40,140 | 40,110 | 40,130 | 5,753 | 2,006.50 |
| 2024-02-07 | 39,790 | 39,820 | 39,770 | 39,820 | 9 | 1,991 |
| 2024-02-06 | 39,670 | 39,670 | 39,660 | 39,660 | 90 | 1,983 |
| 2024-02-05 | 39,800 | 39,800 | 39,720 | 39,720 | 6 | 1,986 |
| 2024-02-02 | 39,630 | 39,630 | 39,610 | 39,630 | 1,477 | 1,981.50 |
| 2024-02-01 | 39,050 | 39,070 | 39,030 | 39,060 | 3,848 | 1,953 |
| 2024-01-31 | 39,430 | 39,430 | 39,430 | 39,430 | 20 | 1,971.50 |
| 2024-01-30 | 39,640 | 39,650 | 39,630 | 39,630 | 296 | 1,981.50 |
| 2024-01-29 | - | - | - | 39,220 | - | 1,961 |
| 2024-01-26 | 39,290 | 39,320 | 39,220 | 39,220 | 35 | 1,961 |
| 2024-01-25 | 39,210 | 39,210 | 39,160 | 39,160 | 9 | 1,958 |
| 2024-01-24 | 39,210 | 39,270 | 39,200 | 39,270 | 83 | 1,963.50 |
| 2024-01-23 | 39,050 | 39,050 | 39,020 | 39,030 | 73 | 1,951.50 |
| 2024-01-22 | 38,990 | 39,060 | 38,990 | 39,060 | 735 | 1,953 |
| 2024-01-19 | 38,480 | 38,490 | 38,480 | 38,490 | 47 | 1,924.50 |
| 2024-01-18 | 38,110 | 38,110 | 38,110 | 38,110 | 3 | 1,905.50 |
| 2024-01-17 | 38,350 | 38,350 | 38,290 | 38,290 | 458 | 1,914.50 |
| 2024-01-16 | 38,450 | 38,450 | 38,450 | 38,450 | 1 | 1,922.50 |
| 2024-01-15 | 38,450 | 38,450 | 38,450 | 38,450 | 11 | 1,922.50 |
| 2024-01-12 | 38,440 | 38,440 | 38,440 | 38,440 | 3 | 1,922 |
| 2024-01-11 | 38,530 | 38,620 | 38,530 | 38,620 | 38 | 1,931 |
| 2024-01-10 | 38,300 | 38,300 | 38,250 | 38,250 | 37 | 1,912.50 |
| 2024-01-09 | 38,360 | 38,360 | 38,320 | 38,320 | 3,376 | 1,916 |
| 2024-01-05 | 37,810 | 37,840 | 37,800 | 37,800 | 1,025 | 1,890 |
| 2024-01-04 | 38,000 | 38,000 | 37,900 | 37,960 | 2,560 | 1,898 |
分割・併合履歴 ： [2025-03-21]1株→20株