| Date | Open | High | Low | Close | Volume |
|---|
| 2024/07/26 | 5,026.0 | 5,115.0 | 4,973.0 | 4,973.0 | 746,800 |
|---|
| 2024/07/25 | 4,900.0 | 4,985.0 | 4,887.0 | 4,961.0 | 758,600 |
|---|
| 2024/07/24 | 4,963.0 | 4,970.0 | 4,901.0 | 4,914.0 | 496,000 |
|---|
| 2024/07/23 | 4,915.0 | 4,979.0 | 4,915.0 | 4,979.0 | 425,900 |
|---|
| 2024/07/22 | 5,011.0 | 5,027.0 | 4,924.0 | 4,924.0 | 783,700 |
|---|
| 2024/07/19 | 5,085.0 | 5,128.0 | 5,021.0 | 5,086.0 | 707,900 |
|---|
| 2024/07/18 | 5,080.0 | 5,139.0 | 5,050.0 | 5,088.0 | 1,017,300 |
|---|
| 2024/07/17 | 4,920.0 | 5,080.0 | 4,908.0 | 5,080.0 | 950,700 |
|---|
| 2024/07/16 | 4,986.0 | 4,987.0 | 4,874.0 | 4,885.0 | 747,300 |
|---|
| 2024/07/12 | 4,899.0 | 4,996.0 | 4,862.0 | 4,973.0 | 518,500 |
|---|
| 2024/07/11 | 4,850.0 | 4,939.0 | 4,848.0 | 4,928.0 | 758,800 |
|---|
| 2024/07/10 | 4,799.0 | 4,843.0 | 4,764.0 | 4,842.0 | 625,100 |
|---|
| 2024/07/09 | 4,704.0 | 4,824.0 | 4,681.0 | 4,801.0 | 820,600 |
|---|
| 2024/07/08 | 4,749.0 | 4,751.0 | 4,654.0 | 4,663.0 | 850,600 |
|---|
| 2024/07/05 | 4,730.0 | 4,772.0 | 4,719.0 | 4,748.0 | 503,700 |
|---|
| 2024/07/04 | 4,789.0 | 4,796.0 | 4,734.0 | 4,752.0 | 475,000 |
|---|
| 2024/07/03 | 4,751.0 | 4,791.0 | 4,731.0 | 4,788.0 | 545,300 |
|---|
| 2024/07/02 | 4,827.0 | 4,839.0 | 4,709.0 | 4,767.0 | 1,053,500 |
|---|
| 2024/07/01 | 4,888.0 | 4,921.0 | 4,832.0 | 4,858.0 | 1,249,000 |
|---|
| 2024/06/28 | 4,845.0 | 4,888.0 | 4,817.0 | 4,832.0 | 820,600 |
|---|
| 2024/06/27 | 4,800.0 | 4,843.0 | 4,761.0 | 4,800.0 | 791,000 |
|---|
| 2024/06/26 | 4,733.0 | 4,841.0 | 4,719.0 | 4,829.0 | 949,800 |
|---|
| 2024/06/25 | 4,678.0 | 4,847.0 | 4,670.0 | 4,803.0 | 1,649,300 |
|---|
| 2024/06/24 | 4,580.0 | 4,671.0 | 4,571.0 | 4,657.0 | 1,218,800 |
|---|
| 2024/06/21 | 4,564.0 | 4,634.0 | 4,557.0 | 4,588.0 | 1,418,300 |
|---|
| 2024/06/20 | 4,552.0 | 4,578.0 | 4,470.0 | 4,530.0 | 941,800 |
|---|
| 2024/06/19 | 4,639.0 | 4,666.0 | 4,535.0 | 4,553.0 | 1,720,800 |
|---|
| 2024/06/18 | 4,520.0 | 4,584.0 | 4,511.0 | 4,568.0 | 757,600 |
|---|
| 2024/06/17 | 4,535.0 | 4,550.0 | 4,478.0 | 4,511.0 | 754,900 |
|---|
| 2024/06/14 | 4,386.0 | 4,582.0 | 4,380.0 | 4,558.0 | 1,775,500 |
|---|
| 2024/06/13 | 4,670.0 | 4,686.0 | 4,445.0 | 4,456.0 | 1,406,100 |
|---|
| 2024/06/12 | 4,702.0 | 4,736.0 | 4,611.0 | 4,611.0 | 1,061,900 |
|---|
| 2024/06/11 | 4,723.0 | 4,770.0 | 4,694.0 | 4,738.0 | 845,800 |
|---|
| 2024/06/10 | 4,607.0 | 4,694.0 | 4,575.0 | 4,693.0 | 1,161,300 |
|---|
| 2024/06/07 | 4,680.0 | 4,754.0 | 4,657.0 | 4,716.0 | 1,150,900 |
|---|
| 2024/06/06 | 4,768.0 | 4,795.0 | 4,715.0 | 4,726.0 | 1,468,000 |
|---|
| 2024/06/05 | 4,941.0 | 4,972.0 | 4,814.0 | 4,838.0 | 1,786,800 |
|---|
| 2024/06/04 | 4,840.0 | 4,965.0 | 4,792.0 | 4,948.0 | 1,866,800 |
|---|
| 2024/06/03 | 4,719.0 | 4,878.0 | 4,703.0 | 4,820.0 | 1,696,400 |
|---|
| 2024/05/31 | 4,480.0 | 4,722.0 | 4,480.0 | 4,709.0 | 7,824,500 |
|---|
| 2024/05/30 | 4,491.0 | 4,553.0 | 4,415.0 | 4,545.0 | 1,507,900 |
|---|
| 2024/05/29 | 4,638.0 | 4,647.0 | 4,483.0 | 4,509.0 | 1,889,500 |
|---|
| 2024/05/28 | 4,680.0 | 4,729.0 | 4,656.0 | 4,661.0 | 1,234,600 |
|---|
| 2024/05/27 | 4,774.0 | 4,777.0 | 4,657.0 | 4,728.0 | 1,581,600 |
|---|
| 2024/05/24 | 4,795.0 | 4,799.0 | 4,716.0 | 4,781.0 | 1,584,500 |
|---|
| 2024/05/23 | 4,798.0 | 4,876.0 | 4,739.0 | 4,865.0 | 1,479,800 |
|---|
| 2024/05/22 | 4,899.0 | 4,916.0 | 4,805.0 | 4,868.0 | 1,246,000 |
|---|
| 2024/05/21 | 4,999.0 | 4,999.0 | 4,902.0 | 4,920.0 | 1,530,900 |
|---|
| 2024/05/20 | 4,875.0 | 5,064.0 | 4,802.0 | 5,004.0 | 2,449,900 |
|---|
| 2024/05/17 | 4,882.0 | 4,980.0 | 4,833.0 | 4,840.0 | 1,775,800 |
|---|
1 2 3