本記事のポイント
- XDC (XinFin) は国際貿易や金融での利用を想定したブロックチェーン
- XDCトークンはBTCやETHと比較して手数料が安く決済スピードも早い
- XDPoSというコンセンサスアルゴリズムを採用し、高い透明性を実現
ビットコインネットワークは、誰でもオンラインで取引を閲覧・確認できるという点で画期的なものですが、透明性の高さゆえに利用をためらう企業もあるのが実情です。
XDCネットワークはこの問題に着目し、ブロックチェーンの一部を非公開にすることで、ビジネスの世界、特に金融分野でのブロックチェーンの利用を拡大させています。
本記事では、
- XDC (XinFin) の概要・特徴
- XDC (XinFin) の買い方
- XDC (XinFin) の将来性
など、仮想通貨XDC (XinFin) についてまとめています。詳細をご覧ください。
目次
仮想通貨XDC (XinFin) とは
XDC (XinFin) 公式Youtube
XDC (XinFin) は、国際貿易や金融での利用を想定しており、パブリックとプライベート両方の利用を可能にするハイブリッドブロックチェーンを採用しています。
XDC (XinFin) は、ライトコインのようにP2P方式で買い手と売り手をつなぐことで、資金調達を容易にすることを目的としています。また、最小限の労力でプロジェクトを立ち上げることも可能です。
さらに、XDC (XinFin) は、企業間取引のためのパブリックブロックチェーンと、社内利用に特化したプライベートブロックチェーンの両方を運用することができます。
厳しい規制と高い透明性が求められる金融業界での利用を促進するため、パブリックブロックチェーンにKYCを導入しているのが特徴です。
XDC (XinFin) の特徴
貿易金融に特化したチェーン
XDC (XinFin) のブロックチェーンは、「貿易金融」に特化しています。
貿易金融:モノやサービスの国際取引に必要な資金を提供すること
XDC (XinFin) は、「世界の各企業が国際貿易を行うために必要な資金量」と「各企業が実際に受け取った資金量」のギャップを埋めることを目的としています。このギャップは1.7兆ドルという額にのぼり、世界経済の成長を妨げており、XDCネットワークはこの問題を解決することを目的としています。
国境を越えた金融取引をサポートするという点について、「ビットコインなどの他の仮想通貨でも可能なのでは?」と考える方もいるかもしれません。しかし、多くのブロックチェーンプラットフォームは、全てのブロックチェーンがオンラインで公開されているため、特に金融業界などの機密情報を扱う業界では採用するのが難しくなっています。
一方でXinFinは、パブリックとプライベート両方のブロックチェーンを導入することで、より高い安全性を実現しています。この仕組みにより、金融取引時のメッセージ送受信の国際標準であるISO20022との相互運用性が確保され、実際にユースケースも拡大しているのです。
XDCという独自トークン
XDC (XinFin) は、高速決済、低ガスコスト、超低消費電力を特徴とした独自のトークン「XDC」を持っています。そのため、社内インフラの構築や製品開発を考えている企業にとって魅力的な選択肢となります。
また、XDCトークンはイーサリアムネットワークと互換性があるため、イーサリアム上で開発されたdAppをXinFinネットワーク上で運用することが可能です。
XDPoSによる透明性の担保
XinFinの仮想通貨「XDC」は、従来の採掘承認システム「PoS」を独自に改良・発展させたコンセンサスアルゴリズム「XDPoS」を導入しています。
XDPoSはPoSを改良することで、処理速度とセキュリティが大幅に向上し、ガス代コストもほぼゼロに。1秒あたりの処理速度もビットコインの約670倍、イーサリアムの約120倍を実現し、決済に必要な時間も約2秒と、利便性が格段に向上しました。
さらに、KYCの導入によって通常の仮想通貨取引所よりも厳しいチェックが可能になり、処理速度と安全性で安心できるのがXDCの強みです。
XDC (XinFin) の価格・チャート
XDC (XinFin) の過去時系列データ
2022/10/11 | ¥4.74 | ¥4.74 | ¥4.64 | ¥4.65 | ¥522,726,760 | ¥57,108,055,410 |
2022/10/10 | ¥4.80 | ¥4.82 | ¥4.73 | ¥4.74 | ¥499,278,357 | ¥58,278,739,471 |
2022/10/9 | ¥4.72 | ¥4.81 | ¥4.70 | ¥4.80 | ¥467,546,625 | ¥59,022,315,092 |
2022/10/8 | ¥4.62 | ¥4.75 | ¥4.62 | ¥4.72 | ¥500,246,842 | ¥58,083,163,894 |
2022/10/7 | ¥4.55 | ¥4.64 | ¥4.55 | ¥4.63 | ¥552,193,303 | ¥56,859,460,900 |
2022/10/6 | ¥4.32 | ¥4.56 | ¥4.32 | ¥4.55 | ¥561,584,531 | ¥55,801,461,111 |
2022/10/5 | ¥4.51 | ¥4.52 | ¥4.31 | ¥4.32 | ¥616,452,122 | ¥52,999,093,422 |
2022/10/4 | ¥4.49 | ¥4.56 | ¥4.49 | ¥4.51 | ¥565,450,322 | ¥55,731,735,612 |
2022/10/3 | ¥4.56 | ¥4.58 | ¥4.44 | ¥4.49 | ¥562,982,886 | ¥55,395,943,804 |
2022/10/2 | ¥4.70 | ¥4.73 | ¥4.54 | ¥4.56 | ¥641,007,015 | ¥56,136,995,873 |
2022/10/1 | ¥4.61 | ¥4.72 | ¥4.61 | ¥4.70 | ¥472,686,209 | ¥57,850,216,477 |
2022/9/30 | ¥4.53 | ¥4.63 | ¥4.53 | ¥4.61 | ¥415,966,980 | ¥56,632,271,657 |
2022/9/29 | ¥4.35 | ¥4.54 | ¥4.35 | ¥4.52 | ¥449,877,577 | ¥55,582,448,445 |
2022/9/28 | ¥4.37 | ¥4.39 | ¥4.31 | ¥4.35 | ¥423,580,982 | ¥53,654,726,039 |
2022/9/27 | ¥4.32 | ¥4.45 | ¥4.31 | ¥4.37 | ¥409,578,426 | ¥53,734,868,355 |
2022/9/26 | ¥4.24 | ¥4.33 | ¥4.26 | ¥4.32 | ¥320,448,686 | ¥52,761,334,063 |
2022/9/25 | ¥4.34 | ¥4.34 | ¥4.23 | ¥4.24 | ¥321,233,245 | ¥52,131,641,595 |
2022/9/24 | ¥4.40 | ¥4.49 | ¥4.29 | ¥4.34 | ¥497,823,108 | ¥53,383,008,405 |
2022/9/23 | ¥4.03 | ¥4.41 | ¥4.01 | ¥4.40 | ¥614,964,773 | ¥53,732,161,691 |
2022/9/22 | ¥3.84 | ¥4.05 | ¥3.83 | ¥4.03 | ¥457,999,275 | ¥50,269,638,671 |
2022/9/21 | ¥3.77 | ¥3.87 | ¥3.75 | ¥3.84 | ¥331,852,986 | ¥47,096,215,816 |
2022/9/20 | ¥3.84 | ¥3.84 | ¥3.76 | ¥3.77 | ¥329,297,435 | ¥46,221,984,694 |
2022/9/19 | ¥3.84 | ¥3.86 | ¥3.75 | ¥3.84 | ¥282,872,007 | ¥47,058,478,030 |
2022/9/18 | ¥3.85 | ¥3.87 | ¥3.83 | ¥3.84 | ¥251,237,227 | ¥47,289,069,422 |
2022/9/17 | ¥3.83 | ¥3.87 | ¥3.80 | ¥3.86 | ¥314,712,626 | ¥47,516,928,324 |
2022/9/16 | ¥3.77 | ¥3.83 | ¥3.75 | ¥3.83 | ¥263,910,467 | ¥47,210,828,943 |
2022/9/15 | ¥3.83 | ¥3.88 | ¥3.76 | ¥3.77 | ¥375,028,373 | ¥46,264,838,073 |
2022/9/14 | ¥3.83 | ¥3.86 | ¥3.81 | ¥3.82 | ¥358,528,980 | ¥47,563,939,286 |
2022/9/13 | ¥3.87 | ¥3.88 | ¥3.83 | ¥3.86 | ¥474,401,850 | ¥46,843,737,724 |
2022/9/12 | ¥3.82 | ¥3.88 | ¥3.79 | ¥3.88 | ¥511,896,673 | ¥47,689,504,215 |
2022/9/11 | ¥3.72 | ¥3.82 | ¥3.72 | ¥3.82 | ¥346,145,390 | ¥46,929,272,174 |
2022/9/10 | ¥3.75 | ¥3.78 | ¥3.71 | ¥3.72 | ¥335,014,109 | ¥45,787,404,151 |
2022/9/9 | ¥3.62 | ¥3.75 | ¥3.62 | ¥3.75 | ¥461,082,837 | ¥46,551,074,054 |
2022/9/8 | ¥3.67 | ¥3.68 | ¥3.61 | ¥3.62 | ¥405,842,403 | ¥44,625,673,859 |
2022/9/7 | ¥3.65 | ¥3.71 | ¥3.66 | ¥3.67 | ¥379,331,557 | ¥44,904,727,573 |
2022/9/6 | ¥3.66 | ¥3.69 | ¥3.65 | ¥3.66 | ¥351,863,422 | ¥44,125,494,116 |
2022/9/5 | ¥3.69 | ¥3.69 | ¥3.65 | ¥3.66 | ¥276,671,340 | ¥45,070,990,517 |
2022/9/4 | ¥3.66 | ¥3.69 | ¥3.63 | ¥3.68 | ¥295,875,590 | ¥45,185,515,219 |
2022/9/3 | ¥3.66 | ¥3.67 | ¥3.62 | ¥3.66 | ¥340,111,902 | ¥45,043,417,164 |
2022/9/2 | ¥3.64 | ¥3.69 | ¥3.62 | ¥3.66 | ¥431,121,569 | ¥45,012,793,957 |
2022/9/1 | ¥3.72 | ¥3.75 | ¥3.59 | ¥3.64 | ¥445,279,077 | ¥44,548,349,908 |
2022/8/31 | ¥3.70 | ¥3.80 | ¥3.70 | ¥3.71 | ¥375,073,770 | ¥45,523,640,474 |
2022/8/30 | ¥3.67 | ¥3.81 | ¥3.66 | ¥3.70 | ¥472,106,743 | ¥45,444,097,933 |
2022/8/29 | ¥3.63 | ¥3.68 | ¥3.58 | ¥3.67 | ¥410,415,373 | ¥45,000,839,035 |
2022/8/28 | ¥3.78 | ¥3.79 | ¥3.63 | ¥3.63 | ¥533,447,682 | ¥44,494,379,704 |
2022/8/27 | ¥3.87 | ¥3.89 | ¥3.73 | ¥3.78 | ¥728,751,662 | ¥46,481,670,854 |
2022/8/26 | ¥4.11 | ¥4.14 | ¥3.86 | ¥3.88 | ¥620,401,121 | ¥47,338,923,991 |
2022/8/25 | ¥4.29 | ¥4.37 | ¥4.10 | ¥4.11 | ¥689,880,954 | ¥50,767,493,003 |
2022/8/24 | ¥4.58 | ¥4.58 | ¥4.20 | ¥4.29 | ¥1,471,441,643 | ¥52,666,514,283 |
2022/8/23 | ¥4.10 | ¥4.60 | ¥3.88 | ¥4.59 | ¥1,638,367,604 | ¥56,773,093,277 |
2022/8/22 | ¥4.28 | ¥4.30 | ¥3.96 | ¥4.11 | ¥1,012,463,261 | ¥50,269,181,558 |
2022/8/21 | ¥4.45 | ¥4.45 | ¥4.22 | ¥4.30 | ¥948,996,874 | ¥52,856,039,588 |
2022/8/20 | ¥4.43 | ¥4.59 | ¥4.28 | ¥4.45 | ¥846,844,956 | ¥54,739,813,217 |
2022/8/19 | ¥4.50 | ¥4.52 | ¥4.34 | ¥4.44 | ¥745,523,922 | ¥54,143,690,703 |
2022/8/18 | ¥4.57 | ¥4.59 | ¥4.50 | ¥4.50 | ¥497,125,988 | ¥55,084,185,846 |
2022/8/17 | ¥4.61 | ¥4.67 | ¥4.55 | ¥4.57 | ¥570,512,626 | ¥55,939,304,416 |
2022/8/16 | ¥4.67 | ¥4.71 | ¥4.60 | ¥4.62 | ¥606,557,650 | ¥56,302,525,203 |
2022/8/15 | ¥4.78 | ¥4.83 | ¥4.67 | ¥4.67 | ¥627,219,670 | ¥57,593,651,438 |
2022/8/14 | ¥4.78 | ¥4.81 | ¥4.74 | ¥4.78 | ¥491,251,212 | ¥58,870,885,796 |
2022/8/13 | ¥4.82 | ¥4.84 | ¥4.76 | ¥4.78 | ¥517,764,775 | ¥58,765,843,694 |
2022/8/12 | ¥4.80 | ¥4.84 | ¥4.79 | ¥4.82 | ¥517,026,030 | ¥59,165,157,916 |
2022/8/11 | ¥4.48 | ¥4.90 | ¥4.48 | ¥4.79 | ¥814,850,053 | ¥58,913,163,864 |
2022/8/10 | ¥4.49 | ¥4.52 | ¥4.46 | ¥4.49 | ¥573,714,653 | ¥56,224,969,305 |
2022/8/9 | ¥4.38 | ¥4.51 | ¥4.37 | ¥4.49 | ¥582,707,865 | ¥55,160,331,139 |
2022/8/8 | ¥4.26 | ¥4.40 | ¥4.19 | ¥4.38 | ¥815,612,867 | ¥54,021,111,257 |
2022/8/7 | ¥4.13 | ¥4.29 | ¥4.11 | ¥4.26 | ¥1,007,765,275 | ¥52,426,448,381 |
2022/8/6 | ¥4.05 | ¥4.20 | ¥4.05 | ¥4.13 | ¥567,219,658 | ¥50,804,930,870 |
2022/8/5 | ¥3.84 | ¥4.07 | ¥3.84 | ¥4.05 | ¥518,595,592 | ¥49,015,719,132 |
2022/8/4 | ¥3.91 | ¥3.96 | ¥3.80 | ¥3.84 | ¥778,424,007 | ¥47,746,563,345 |
2022/8/3 | ¥3.78 | ¥4.04 | ¥3.71 | ¥3.91 | ¥1,210,488,362 | ¥47,869,114,454 |
2022/8/2 | ¥3.90 | ¥3.97 | ¥3.70 | ¥3.78 | ¥976,392,534 | ¥45,913,710,306 |
2022/8/1 | ¥3.94 | ¥3.94 | ¥3.78 | ¥3.90 | ¥640,494,954 | ¥48,675,540,169 |
2022/7/31 | ¥3.94 | ¥4.02 | ¥3.89 | ¥3.93 | ¥821,660,924 | ¥48,327,110,088 |
2022/7/30 | ¥3.84 | ¥4.00 | ¥3.76 | ¥3.94 | ¥596,458,206 | ¥48,494,159,631 |
2022/7/29 | ¥3.94 | ¥3.98 | ¥3.77 | ¥3.85 | ¥581,274,691 | ¥47,760,870,967 |
2022/7/28 | ¥3.98 | ¥3.98 | ¥3.82 | ¥3.94 | ¥689,283,899 | ¥49,137,601,289 |
2022/7/27 | ¥3.77 | ¥4.00 | ¥3.68 | ¥3.98 | ¥657,013,379 | ¥49,265,435,862 |
2022/7/26 | ¥3.81 | ¥3.82 | ¥3.59 | ¥3.76 | ¥494,016,059 | ¥46,031,744,669 |
2022/7/25 | ¥4.02 | ¥4.04 | ¥3.81 | ¥3.82 | ¥616,012,778 | ¥46,928,600,211 |
2022/7/24 | ¥3.95 | ¥4.05 | ¥3.90 | ¥4.02 | ¥523,894,736 | ¥49,403,163,491 |
2022/7/23 | ¥3.92 | ¥3.96 | ¥3.87 | ¥3.95 | ¥439,494,825 | ¥48,520,283,371 |
2022/7/22 | ¥4.13 | ¥4.15 | ¥3.89 | ¥3.93 | ¥523,167,459 | ¥48,666,413,346 |
2022/7/21 | ¥4.26 | ¥4.29 | ¥4.05 | ¥4.13 | ¥637,316,372 | ¥51,339,323,638 |
2022/7/20 | ¥4.22 | ¥4.29 | ¥4.12 | ¥4.26 | ¥649,178,877 | ¥52,340,187,073 |
2022/7/19 | ¥4.14 | ¥4.27 | ¥3.96 | ¥4.23 | ¥761,191,950 | ¥52,076,022,644 |
2022/7/18 | ¥3.94 | ¥4.15 | ¥3.94 | ¥4.14 | ¥551,324,506 | ¥50,958,032,917 |
2022/7/17 | ¥3.83 | ¥3.99 | ¥3.82 | ¥3.94 | ¥467,410,002 | ¥48,528,279,892 |
2022/7/16 | ¥3.77 | ¥3.84 | ¥3.73 | ¥3.83 | ¥511,120,560 | ¥47,161,952,721 |
2022/7/15 | ¥3.79 | ¥3.83 | ¥3.72 | ¥3.77 | ¥449,155,447 | ¥46,457,222,713 |
2022/7/14 | ¥3.77 | ¥3.78 | ¥3.70 | ¥3.79 | ¥496,960,480 | ¥46,144,479,955 |
2022/7/13 | ¥3.56 | ¥3.78 | ¥3.48 | ¥3.77 | ¥615,622,878 | ¥46,128,672,979 |
2022/7/12 | ¥3.60 | ¥3.64 | ¥3.55 | ¥3.56 | ¥437,184,119 | ¥43,998,517,263 |
2022/7/11 | ¥3.63 | ¥3.64 | ¥3.58 | ¥3.60 | ¥432,262,454 | ¥43,994,448,627 |
2022/7/10 | ¥3.74 | ¥3.80 | ¥3.59 | ¥3.63 | ¥580,804,164 | ¥44,637,323,328 |
2022/7/9 | ¥3.62 | ¥3.75 | ¥3.59 | ¥3.74 | ¥505,720,483 | ¥46,062,878,805 |
2022/7/8 | ¥3.50 | ¥3.65 | ¥3.49 | ¥3.62 | ¥546,511,594 | ¥44,477,296,040 |
2022/7/7 | ¥3.46 | ¥3.51 | ¥3.28 | ¥3.50 | ¥667,608,559 | ¥43,082,132,598 |
2022/7/6 | ¥3.39 | ¥3.47 | ¥3.36 | ¥3.46 | ¥524,035,741 | ¥42,428,724,795 |
2022/7/5 | ¥3.52 | ¥3.55 | ¥3.32 | ¥3.38 | ¥549,737,039 | ¥41,744,572,081 |
2022/7/4 | ¥3.35 | ¥3.54 | ¥3.32 | ¥3.52 | ¥519,807,566 | ¥43,071,797,835 |
2022/7/3 | ¥3.25 | ¥3.39 | ¥3.25 | ¥3.35 | ¥481,284,774 | ¥41,240,737,221 |
2022/7/2 | ¥3.24 | ¥3.28 | ¥3.22 | ¥3.25 | ¥485,265,417 | ¥39,975,112,408 |
2022/7/1 | ¥3.21 | ¥3.28 | ¥3.14 | ¥3.24 | ¥789,387,917 | ¥40,003,365,767 |
2022/6/30 | ¥3.33 | ¥3.34 | ¥3.05 | ¥3.21 | ¥816,138,570 | ¥39,763,190,772 |
2022/6/29 | ¥3.45 | ¥3.46 | ¥3.32 | ¥3.33 | ¥912,774,003 | ¥40,778,569,444 |
2022/6/28 | ¥3.51 | ¥3.65 | ¥3.36 | ¥3.45 | ¥1,856,856,698 | ¥42,276,043,043 |
2022/6/27 | ¥3.91 | ¥3.92 | ¥3.48 | ¥3.51 | ¥2,236,673,914 | ¥43,048,162,735 |
2022/6/26 | ¥3.95 | ¥3.97 | ¥3.89 | ¥3.91 | ¥814,907,382 | ¥48,160,870,740 |
2022/6/25 | ¥3.98 | ¥4.03 | ¥3.89 | ¥3.94 | ¥795,755,696 | ¥48,520,039,432 |
2022/6/24 | ¥3.97 | ¥4.11 | ¥3.95 | ¥3.98 | ¥998,160,644 | ¥48,845,872,951 |
2022/6/23 | ¥4.03 | ¥4.10 | ¥3.86 | ¥3.97 | ¥1,103,706,424 | ¥49,235,620,339 |
2022/6/22 | ¥4.16 | ¥4.17 | ¥3.95 | ¥4.03 | ¥2,487,792,884 | ¥49,734,636,118 |
2022/6/21 | ¥4.22 | ¥4.34 | ¥4.12 | ¥4.16 | ¥1,878,384,516 | ¥50,756,064,789 |
2022/6/20 | ¥4.23 | ¥4.35 | ¥4.05 | ¥4.22 | ¥1,190,073,125 | ¥51,992,145,293 |
2022/6/19 | ¥4.00 | ¥4.28 | ¥3.94 | ¥4.23 | ¥741,926,225 | ¥51,894,457,474 |
2022/6/18 | ¥4.03 | ¥4.09 | ¥3.81 | ¥4.00 | ¥974,668,397 | ¥49,164,884,662 |
2022/6/17 | ¥3.73 | ¥4.05 | ¥3.72 | ¥4.04 | ¥750,890,339 | ¥48,708,554,828 |
2022/6/16 | ¥4.06 | ¥4.17 | ¥3.68 | ¥3.73 | ¥997,581,867 | ¥46,538,789,445 |
2022/6/15 | ¥4.00 | ¥4.12 | ¥3.62 | ¥4.06 | ¥1,531,389,087 | ¥50,454,589,230 |
2022/6/14 | ¥4.02 | ¥4.19 | ¥3.86 | ¥4.00 | ¥1,201,465,493 | ¥48,807,698,257 |
2022/6/13 | ¥4.50 | ¥4.52 | ¥3.94 | ¥4.02 | ¥1,563,345,224 | ¥49,688,413,046 |
2022/6/12 | ¥4.63 | ¥4.64 | ¥4.38 | ¥4.50 | ¥960,813,487 | ¥55,231,015,679 |
2022/6/11 | ¥4.88 | ¥4.95 | ¥4.54 | ¥4.63 | ¥2,203,909,717 | ¥56,939,674,491 |
2022/6/10 | ¥5.00 | ¥5.00 | ¥4.76 | ¥4.88 | ¥1,110,781,404 | ¥60,014,380,169 |
2022/6/9 | ¥5.00 | ¥4.99 | ¥4.92 | ¥5.00 | ¥832,343,924 | ¥61,507,922,312 |
2022/6/8 | ¥5.03 | ¥5.03 | ¥4.87 | ¥4.99 | ¥1,018,002,847 | ¥60,647,692,803 |
2022/6/7 | ¥5.06 | ¥5.06 | ¥4.87 | ¥5.02 | ¥1,200,148,983 | ¥61,497,352,410 |
2022/6/6 | ¥4.94 | ¥5.11 | ¥4.93 | ¥5.06 | ¥1,189,577,646 | ¥61,524,713,117 |
2022/6/5 | ¥5.00 | ¥5.06 | ¥4.92 | ¥4.94 | ¥967,418,722 | ¥60,873,351,658 |
2022/6/4 | ¥4.87 | ¥5.15 | ¥4.86 | ¥5.00 | ¥1,234,752,725 | ¥61,516,157,592 |
2022/6/3 | ¥4.99 | ¥5.02 | ¥4.86 | ¥4.87 | ¥1,314,272,385 | ¥59,542,319,383 |
2022/6/2 | ¥5.10 | ¥5.10 | ¥4.93 | ¥4.98 | ¥1,205,357,008 | ¥61,418,309,083 |
2022/6/1 | ¥5.27 | ¥5.32 | ¥5.07 | ¥5.10 | ¥1,409,248,126 | ¥62,044,643,235 |
2022/5/31 | ¥5.38 | ¥5.67 | ¥5.27 | ¥5.27 | ¥1,943,080,097 | ¥64,401,209,659 |
2022/5/30 | ¥5.34 | ¥5.81 | ¥5.06 | ¥5.38 | ¥1,586,089,662 | ¥65,967,973,506 |
2022/5/29 | ¥5.05 | ¥5.34 | ¥4.83 | ¥5.34 | ¥818,214,633 | ¥65,648,873,246 |
2022/5/28 | ¥4.78 | ¥5.06 | ¥4.58 | ¥5.05 | ¥688,782,161 | ¥62,179,046,683 |
2022/5/27 | ¥4.93 | ¥4.98 | ¥4.76 | ¥4.78 | ¥884,885,054 | ¥58,859,018,210 |
2022/5/26 | ¥5.12 | ¥5.17 | ¥4.84 | ¥4.93 | ¥1,392,089,883 | ¥60,656,589,250 |
2022/5/25 | ¥5.27 | ¥5.27 | ¥5.10 | ¥5.12 | ¥1,569,477,923 | ¥62,830,771,186 |
2022/5/24 | ¥5.34 | ¥5.40 | ¥4.98 | ¥5.27 | ¥1,344,850,769 | ¥65,408,351,130 |
2022/5/23 | ¥5.50 | ¥5.52 | ¥5.22 | ¥5.34 | ¥2,528,576,306 | ¥65,736,461,619 |
2022/5/22 | ¥5.55 | ¥5.66 | ¥5.38 | ¥5.50 | ¥1,873,531,883 | ¥67,647,618,583 |
2022/5/21 | ¥5.54 | ¥5.69 | ¥5.40 | ¥5.55 | ¥1,910,399,859 | ¥68,336,304,583 |
2022/5/20 | ¥5.87 | ¥5.96 | ¥5.38 | ¥5.54 | ¥2,087,469,058 | ¥68,151,930,998 |
2022/5/19 | ¥5.41 | ¥6.20 | ¥5.32 | ¥5.86 | ¥2,219,368,684 | ¥72,142,899,123 |
2022/5/18 | ¥5.90 | ¥5.92 | ¥5.35 | ¥5.42 | ¥1,363,513,170 | ¥67,434,846,291 |
2022/5/17 | ¥5.97 | ¥6.13 | ¥5.84 | ¥5.90 | ¥1,261,705,009 | ¥72,285,815,098 |
2022/5/16 | ¥6.16 | ¥6.16 | ¥5.86 | ¥5.97 | ¥1,255,261,278 | ¥73,716,270,227 |
2022/5/15 | ¥5.93 | ¥6.59 | ¥5.81 | ¥6.15 | ¥1,616,440,842 | ¥75,611,775,255 |
2022/5/14 | ¥5.89 | ¥6.03 | ¥5.39 | ¥5.95 | ¥1,604,191,485 | ¥73,169,547,438 |
2022/5/13 | ¥5.42 | ¥6.17 | ¥5.29 | ¥5.89 | ¥1,946,965,847 | ¥72,161,599,485 |
2022/5/12 | ¥5.94 | ¥6.06 | ¥4.61 | ¥5.42 | ¥2,403,760,126 | ¥67,331,469,967 |
2022/5/11 | ¥7.64 | ¥7.68 | ¥5.91 | ¥5.94 | ¥3,487,192,171 | ¥73,342,416,684 |
2022/5/10 | ¥7.58 | ¥7.74 | ¥7.52 | ¥7.64 | ¥1,816,286,826 | ¥93,998,721,529 |
2022/5/9 | ¥8.30 | ¥8.33 | ¥7.58 | ¥7.58 | ¥2,092,021,276 | ¥93,587,099,107 |
2022/5/8 | ¥8.16 | ¥8.31 | ¥7.99 | ¥8.30 | ¥1,599,623,748 | ¥102,049,676,671 |
2022/5/7 | ¥8.09 | ¥8.28 | ¥8.07 | ¥8.16 | ¥1,239,074,674 | ¥100,466,064,252 |
2022/5/6 | ¥8.24 | ¥8.24 | ¥7.89 | ¥8.09 | ¥1,458,708,257 | ¥99,378,325,237 |
2022/5/5 | ¥8.46 | ¥8.49 | ¥8.12 | ¥8.24 | ¥1,468,282,646 | ¥100,525,078,036 |
2022/5/4 | ¥8.27 | ¥8.49 | ¥8.27 | ¥8.46 | ¥1,688,105,005 | ¥104,815,135,682 |
2022/5/3 | ¥8.02 | ¥8.28 | ¥8.00 | ¥8.28 | ¥1,010,432,753 | ¥101,826,641,151 |
2022/5/2 | ¥8.00 | ¥8.14 | ¥7.94 | ¥8.02 | ¥1,266,155,480 | ¥98,632,449,445 |
2022/5/1 | ¥8.06 | ¥8.07 | ¥7.85 | ¥8.00 | ¥1,568,864,016 | ¥98,339,504,130 |
2022/4/30 | ¥8.31 | ¥8.85 | ¥8.05 | ¥8.06 | ¥2,869,716,537 | ¥99,210,642,684 |
2022/4/29 | ¥7.37 | ¥8.31 | ¥7.32 | ¥8.31 | ¥2,585,729,160 | ¥102,952,250,226 |
2022/4/28 | ¥6.92 | ¥7.41 | ¥6.89 | ¥7.37 | ¥880,223,334 | ¥89,017,326,762 |
2022/4/27 | ¥6.89 | ¥6.94 | ¥6.78 | ¥6.92 | ¥731,532,501 | ¥84,379,266,706 |
2022/4/26 | ¥7.04 | ¥7.12 | ¥6.80 | ¥6.89 | ¥692,508,690 | ¥85,156,428,275 |
2022/4/25 | ¥7.38 | ¥7.39 | ¥6.99 | ¥7.04 | ¥770,916,840 | ¥87,162,478,445 |
2022/4/24 | ¥7.24 | ¥7.46 | ¥7.24 | ¥7.38 | ¥644,100,935 | ¥90,767,843,197 |
2022/4/23 | ¥7.02 | ¥7.28 | ¥7.02 | ¥7.24 | ¥556,900,615 | ¥89,088,004,751 |
2022/4/22 | ¥7.35 | ¥7.37 | ¥7.00 | ¥7.02 | ¥860,127,018 | ¥86,394,067,743 |
2022/4/21 | ¥7.11 | ¥7.69 | ¥7.11 | ¥7.35 | ¥996,585,368 | ¥90,154,422,709 |
2022/4/20 | ¥7.10 | ¥7.19 | ¥7.00 | ¥7.11 | ¥649,101,859 | ¥88,439,352,853 |
2022/4/19 | ¥6.87 | ¥7.12 | ¥6.87 | ¥7.10 | ¥619,425,595 | ¥85,840,440,494 |
2022/4/18 | ¥7.00 | ¥7.00 | ¥6.79 | ¥6.87 | ¥787,943,219 | ¥84,170,886,109 |
2022/4/17 | ¥6.90 | ¥7.05 | ¥6.89 | ¥7.00 | ¥490,325,301 | ¥86,045,486,678 |
2022/4/16 | ¥6.90 | ¥6.93 | ¥6.86 | ¥6.90 | ¥417,423,253 | ¥84,909,718,933 |
2022/4/15 | ¥6.81 | ¥6.90 | ¥6.75 | ¥6.89 | ¥472,542,849 | ¥84,652,634,470 |
2022/4/14 | ¥6.88 | ¥6.91 | ¥6.78 | ¥6.81 | ¥468,560,620 | ¥83,215,850,460 |
2022/4/13 | ¥6.84 | ¥6.91 | ¥6.80 | ¥6.88 | ¥517,491,515 | ¥84,655,614,893 |
2022/4/12 | ¥6.86 | ¥6.91 | ¥6.80 | ¥6.84 | ¥806,042,336 | ¥84,213,484,222 |
2022/4/11 | ¥7.13 | ¥7.17 | ¥6.85 | ¥6.86 | ¥770,751,241 | ¥83,661,538,578 |
2022/4/10 | ¥6.96 | ¥7.13 | ¥6.96 | ¥7.13 | ¥567,657,233 | ¥87,692,264,626 |
2022/4/9 | ¥6.86 | ¥6.97 | ¥6.84 | ¥6.96 | ¥605,110,705 | ¥85,673,662,447 |
2022/4/8 | ¥6.88 | ¥6.98 | ¥6.83 | ¥6.85 | ¥704,182,708 | ¥84,126,802,946 |
2022/4/7 | ¥6.86 | ¥6.94 | ¥6.83 | ¥6.88 | ¥625,904,650 | ¥84,353,537,686 |
2022/4/6 | ¥7.26 | ¥7.26 | ¥6.85 | ¥6.88 | ¥894,624,570 | ¥84,554,255,235 |
2022/4/5 | ¥7.35 | ¥7.35 | ¥7.25 | ¥7.26 | ¥558,349,680 | ¥88,679,197,103 |
2022/4/4 | ¥7.37 | ¥7.41 | ¥7.30 | ¥7.35 | ¥623,043,556 | ¥90,283,015,863 |
2022/4/3 | ¥7.20 | ¥7.41 | ¥7.18 | ¥7.37 | ¥782,457,240 | ¥90,641,139,366 |
2022/4/2 | ¥7.05 | ¥7.23 | ¥7.02 | ¥7.20 | ¥989,934,588 | ¥88,545,178,694 |
2022/4/1 | ¥6.97 | ¥7.05 | ¥6.94 | ¥7.05 | ¥933,307,949 | ¥86,168,603,662 |
2022/3/31 | ¥7.15 | ¥7.19 | ¥6.93 | ¥6.97 | ¥763,742,949 | ¥85,964,319,170 |
2022/3/30 | ¥7.40 | ¥7.41 | ¥7.12 | ¥7.15 | ¥787,342,782 | ¥88,766,049,412 |
2022/3/29 | ¥7.57 | ¥7.62 | ¥7.37 | ¥7.40 | ¥869,906,547 | ¥91,434,671,852 |
2022/3/28 | ¥7.51 | ¥7.68 | ¥7.55 | ¥7.57 | ¥1,078,055,529 | ¥92,137,733,478 |
2022/3/27 | ¥7.27 | ¥7.52 | ¥7.26 | ¥7.51 | ¥1,003,948,345 | ¥92,258,673,069 |
2022/3/26 | ¥7.03 | ¥7.28 | ¥7.03 | ¥7.27 | ¥911,859,867 | ¥89,397,664,209 |
2022/3/25 | ¥6.89 | ¥7.07 | ¥6.85 | ¥7.03 | ¥1,032,084,967 | ¥86,638,046,139 |
2022/3/24 | ¥6.55 | ¥6.89 | ¥6.53 | ¥6.89 | ¥865,771,387 | ¥83,878,080,595 |
2022/3/23 | ¥6.42 | ¥6.55 | ¥6.37 | ¥6.55 | ¥755,365,671 | ¥80,782,909,902 |
2022/3/22 | ¥6.22 | ¥6.43 | ¥6.21 | ¥6.42 | ¥923,625,516 | ¥77,867,283,880 |
2022/3/21 | ¥6.19 | ¥6.22 | ¥6.11 | ¥6.22 | ¥823,375,961 | ¥76,306,630,906 |
2022/3/20 | ¥6.35 | ¥6.36 | ¥6.17 | ¥6.19 | ¥688,135,862 | ¥76,141,812,385 |
2022/3/19 | ¥6.39 | ¥6.47 | ¥6.32 | ¥6.35 | ¥763,603,564 | ¥78,186,241,023 |
2022/3/18 | ¥6.28 | ¥6.44 | ¥6.27 | ¥6.39 | ¥755,789,224 | ¥78,137,666,838 |
2022/3/17 | ¥6.18 | ¥6.31 | ¥6.16 | ¥6.28 | ¥1,170,755,904 | ¥77,568,250,044 |
2022/3/16 | ¥6.15 | ¥6.23 | ¥5.98 | ¥6.18 | ¥1,183,771,403 | ¥75,647,585,163 |
2022/3/15 | ¥6.12 | ¥6.18 | ¥6.05 | ¥6.15 | ¥1,069,716,475 | ¥75,605,836,520 |
2022/3/14 | ¥6.11 | ¥6.27 | ¥6.07 | ¥6.12 | ¥1,033,037,436 | ¥74,910,302,667 |
2022/3/13 | ¥6.00 | ¥6.13 | ¥5.99 | ¥6.11 | ¥893,467,304 | ¥75,033,129,026 |
2022/3/12 | ¥6.04 | ¥6.11 | ¥5.97 | ¥6.00 | ¥811,678,321 | ¥73,789,631,177 |
2022/3/11 | ¥6.19 | ¥6.21 | ¥6.04 | ¥6.04 | ¥1,050,828,120 | ¥73,655,781,656 |
2022/3/10 | ¥6.41 | ¥6.47 | ¥6.12 | ¥6.19 | ¥1,206,608,123 | ¥75,955,006,242 |
2022/3/9 | ¥5.50 | ¥6.43 | ¥5.50 | ¥6.41 | ¥1,509,530,159 | ¥78,714,009,666 |
2022/3/8 | ¥5.36 | ¥5.53 | ¥5.33 | ¥5.49 | ¥907,208,091 | ¥67,401,321,793 |
2022/3/7 | ¥5.62 | ¥5.62 | ¥5.31 | ¥5.36 | ¥908,557,699 | ¥65,719,384,698 |
2022/3/6 | ¥5.77 | ¥5.79 | ¥5.62 | ¥5.62 | ¥825,090,657 | ¥69,101,999,434 |
2022/3/5 | ¥5.72 | ¥5.78 | ¥5.68 | ¥5.77 | ¥862,712,344 | ¥70,971,497,315 |
2022/3/4 | ¥5.82 | ¥5.86 | ¥5.70 | ¥5.72 | ¥947,339,549 | ¥70,798,275,967 |
2022/3/3 | ¥5.96 | ¥6.10 | ¥5.81 | ¥5.82 | ¥965,593,678 | ¥71,665,062,497 |
2022/3/2 | ¥6.08 | ¥6.14 | ¥5.95 | ¥5.96 | ¥1,108,188,154 | ¥72,952,599,336 |
2022/3/1 | ¥6.29 | ¥6.33 | ¥6.08 | ¥6.08 | ¥1,204,718,700 | ¥75,005,952,932 |
2022/2/28 | ¥6.09 | ¥6.29 | ¥5.94 | ¥6.29 | ¥1,346,021,099 | ¥77,750,062,092 |
2022/2/27 | ¥6.12 | ¥6.23 | ¥6.03 | ¥6.09 | ¥920,667,251 | ¥74,864,424,552 |
2022/2/26 | ¥5.96 | ¥6.17 | ¥5.96 | ¥6.12 | ¥844,777,286 | ¥75,335,992,591 |
2022/2/25 | ¥5.57 | ¥6.04 | ¥5.56 | ¥5.96 | ¥1,019,613,386 | ¥73,328,632,087 |
2022/2/24 | ¥5.94 | ¥5.94 | ¥5.00 | ¥5.57 | ¥2,291,854,381 | ¥68,212,662,180 |
2022/2/23 | ¥6.15 | ¥6.34 | ¥5.92 | ¥5.94 | ¥1,619,648,684 | ¥73,233,328,703 |
2022/2/22 | ¥6.09 | ¥6.16 | ¥5.79 | ¥6.15 | ¥1,376,915,600 | ¥75,316,676,049 |
2022/2/21 | ¥6.30 | ¥6.40 | ¥6.08 | ¥6.09 | ¥873,072,952 | ¥75,140,415,659 |
2022/2/20 | ¥6.52 | ¥6.54 | ¥6.26 | ¥6.30 | ¥1,085,282,100 | ¥77,544,003,602 |
2022/2/19 | ¥6.25 | ¥6.60 | ¥6.21 | ¥6.51 | ¥1,131,395,709 | ¥80,166,134,193 |
2022/2/18 | ¥6.38 | ¥6.47 | ¥6.21 | ¥6.25 | ¥961,669,649 | ¥76,780,635,850 |
2022/2/17 | ¥6.76 | ¥6.80 | ¥6.37 | ¥6.38 | ¥905,571,295 | ¥78,870,074,049 |
2022/2/16 | ¥6.79 | ¥6.91 | ¥6.64 | ¥6.77 | ¥831,662,987 | ¥83,434,263,598 |
2022/2/15 | ¥6.55 | ¥6.80 | ¥6.53 | ¥6.78 | ¥947,237,003 | ¥83,357,123,048 |
2022/2/14 | ¥6.70 | ¥6.72 | ¥6.47 | ¥6.55 | ¥935,273,165 | ¥80,605,011,211 |
2022/2/13 | ¥6.85 | ¥6.93 | ¥6.70 | ¥6.73 | ¥817,606,384 | ¥82,654,935,934 |
2022/2/12 | ¥6.88 | ¥6.96 | ¥6.78 | ¥6.85 | ¥830,397,770 | ¥84,281,500,062 |
2022/2/11 | ¥7.38 | ¥7.38 | ¥6.87 | ¥6.88 | ¥1,085,882,416 | ¥85,074,879,884 |
2022/2/10 | ¥7.50 | ¥7.55 | ¥7.27 | ¥7.38 | ¥1,078,807,800 | ¥90,469,576,731 |
2022/2/9 | ¥7.54 | ¥7.61 | ¥7.31 | ¥7.50 | ¥1,256,784,372 | ¥92,217,146,113 |
2022/2/8 | ¥7.76 | ¥7.89 | ¥7.31 | ¥7.55 | ¥1,484,845,083 | ¥92,554,704,305 |
2022/2/7 | ¥7.03 | ¥7.77 | ¥7.01 | ¥7.76 | ¥1,507,202,099 | ¥95,643,236,678 |
2022/2/6 | ¥7.08 | ¥7.15 | ¥6.94 | ¥7.03 | ¥1,053,974,653 | ¥86,461,000,700 |
2022/2/5 | ¥7.02 | ¥7.28 | ¥7.00 | ¥7.08 | ¥1,171,423,859 | ¥87,104,850,143 |
2022/2/4 | ¥6.49 | ¥7.05 | ¥6.43 | ¥7.02 | ¥1,157,700,430 | ¥86,190,580,471 |
2022/2/3 | ¥6.37 | ¥6.56 | ¥6.33 | ¥6.49 | ¥952,344,925 | ¥79,479,589,871 |
2022/2/2 | ¥6.84 | ¥6.84 | ¥6.36 | ¥6.38 | ¥1,131,495,938 | ¥78,710,326,077 |
2022/2/1 | ¥6.87 | ¥6.96 | ¥6.79 | ¥6.84 | ¥873,591,217 | ¥84,466,323,633 |
2022/1/31 | ¥6.92 | ¥6.92 | ¥6.77 | ¥6.87 | ¥835,899,428 | ¥84,603,808,691 |
2022/1/30 | ¥7.05 | ¥7.11 | ¥6.89 | ¥6.92 | ¥852,810,972 | ¥85,130,043,308 |
2022/1/29 | ¥7.09 | ¥7.32 | ¥7.05 | ¥7.06 | ¥950,245,351 | ¥86,822,864,782 |
2022/1/28 | ¥7.20 | ¥7.25 | ¥6.95 | ¥7.10 | ¥956,492,428 | ¥87,424,478,823 |
2022/1/27 | ¥7.35 | ¥7.37 | ¥7.09 | ¥7.20 | ¥1,088,085,758 | ¥88,065,228,826 |
2022/1/26 | ¥7.23 | ¥7.57 | ¥7.24 | ¥7.36 | ¥1,195,957,787 | ¥89,861,937,610 |
2022/1/25 | ¥7.11 | ¥7.33 | ¥7.03 | ¥7.23 | ¥898,403,632 | ¥89,057,217,044 |
2022/1/24 | ¥7.49 | ¥7.56 | ¥6.54 | ¥7.11 | ¥1,393,704,967 | ¥87,337,634,866 |
2022/1/23 | ¥6.91 | ¥7.59 | ¥6.90 | ¥7.49 | ¥973,850,746 | ¥92,036,342,363 |
2022/1/22 | ¥7.26 | ¥7.48 | ¥6.61 | ¥6.92 | ¥1,374,191,780 | ¥85,096,797,274 |
2022/1/21 | ¥9.07 | ¥9.11 | ¥7.26 | ¥7.26 | ¥1,502,649,974 | ¥89,582,050,393 |
2022/1/20 | ¥9.17 | ¥9.48 | ¥9.07 | ¥9.07 | ¥929,216,459 | ¥111,970,221,959 |
2022/1/19 | ¥9.35 | ¥9.42 | ¥9.16 | ¥9.17 | ¥808,307,034 | ¥113,013,840,848 |
2022/1/18 | ¥9.77 | ¥9.83 | ¥9.28 | ¥9.35 | ¥970,011,668 | ¥115,011,479,992 |
2022/1/17 | ¥10.27 | ¥10.29 | ¥9.74 | ¥9.77 | ¥740,204,017 | ¥119,994,595,208 |
2022/1/16 | ¥10.24 | ¥10.35 | ¥10.21 | ¥10.27 | ¥675,267,695 | ¥126,271,861,360 |
2022/1/15 | ¥10.41 | ¥10.44 | ¥10.23 | ¥10.24 | ¥696,897,348 | ¥126,033,499,181 |
2022/1/14 | ¥10.32 | ¥10.40 | ¥10.10 | ¥10.41 | ¥888,522,562 | ¥127,908,416,324 |
2022/1/13 | ¥10.52 | ¥11.09 | ¥10.29 | ¥10.31 | ¥1,130,787,283 | ¥127,528,103,487 |
2022/1/12 | ¥10.00 | ¥10.56 | ¥9.93 | ¥10.52 | ¥818,159,225 | ¥130,243,276,433 |
2022/1/11 | ¥9.65 | ¥10.01 | ¥9.63 | ¥10.01 | ¥688,970,886 | ¥123,069,837,581 |
2022/1/10 | ¥10.11 | ¥10.15 | ¥9.43 | ¥9.65 | ¥779,574,139 | ¥119,150,867,593 |
2022/1/9 | ¥9.67 | ¥10.18 | ¥9.59 | ¥10.11 | ¥742,115,974 | ¥124,393,804,342 |
2022/1/8 | ¥10.04 | ¥10.21 | ¥9.49 | ¥9.67 | ¥962,162,262 | ¥118,903,485,632 |
2022/1/7 | ¥10.69 | ¥10.70 | ¥10.04 | ¥10.04 | ¥903,317,387 | ¥123,838,574,606 |
2022/1/6 | ¥10.93 | ¥10.95 | ¥10.48 | ¥10.69 | ¥932,241,288 | ¥131,864,950,082 |
2022/1/5 | ¥10.67 | ¥11.57 | ¥10.62 | ¥10.93 | ¥1,438,764,786 | ¥134,592,084,528 |
2022/1/4 | ¥10.99 | ¥11.21 | ¥10.65 | ¥10.67 | ¥1,135,252,945 | ¥130,362,619,774 |
2022/1/3 | ¥11.66 | ¥11.71 | ¥10.98 | ¥10.99 | ¥1,006,293,621 | ¥135,012,413,899 |
2022/1/2 | ¥12.23 | ¥12.31 | ¥11.42 | ¥11.66 | ¥1,273,277,155 | ¥143,478,020,387 |
2022/1/1 | ¥11.29 | ¥12.31 | ¥11.28 | ¥12.23 | ¥1,494,325,251 | ¥150,496,999,414 |
2021/12/31 | ¥10.46 | ¥11.44 | ¥10.39 | ¥11.29 | ¥1,448,532,691 | ¥138,872,660,069 |
2021/12/30 | ¥10.41 | ¥10.93 | ¥10.28 | ¥10.46 | ¥1,458,151,561 | ¥128,565,325,432 |
2021/12/29 | ¥9.20 | ¥10.73 | ¥9.15 | ¥10.41 | ¥1,508,779,136 | ¥127,869,521,414 |
2021/12/28 | ¥9.55 | ¥9.55 | ¥9.09 | ¥9.20 | ¥808,053,495 | ¥113,196,461,372 |
2021/12/27 | ¥9.36 | ¥9.77 | ¥9.18 | ¥9.56 | ¥646,546,020 | ¥117,222,463,270 |
2021/12/26 | ¥9.32 | ¥9.62 | ¥9.20 | ¥9.37 | ¥611,386,794 | ¥115,322,924,131 |
2021/12/25 | ¥9.37 | ¥9.60 | ¥9.22 | ¥9.32 | ¥660,229,582 | ¥114,734,704,758 |
2021/12/24 | ¥9.72 | ¥9.74 | ¥9.22 | ¥9.37 | ¥989,654,168 | ¥115,399,566,743 |
2021/12/23 | ¥9.59 | ¥9.84 | ¥9.18 | ¥9.72 | ¥1,175,033,391 | ¥119,291,127,949 |
2021/12/22 | ¥9.79 | ¥9.91 | ¥9.38 | ¥9.59 | ¥698,746,425 | ¥117,824,214,503 |
2021/12/21 | ¥9.33 | ¥9.88 | ¥9.14 | ¥9.79 | ¥805,764,403 | ¥120,095,521,993 |
2021/12/20 | ¥9.35 | ¥9.66 | ¥8.86 | ¥9.33 | ¥848,301,635 | ¥114,656,722,992 |
2021/12/19 | ¥9.82 | ¥9.94 | ¥9.35 | ¥9.35 | ¥571,807,923 | ¥115,271,725,555 |
2021/12/18 | ¥9.14 | ¥10.02 | ¥9.06 | ¥9.82 | ¥764,916,677 | ¥120,844,609,097 |
2021/12/17 | ¥9.46 | ¥9.78 | ¥8.91 | ¥9.14 | ¥1,006,454,815 | ¥112,447,831,298 |
2021/12/16 | ¥9.42 | ¥11.17 | ¥9.42 | ¥9.45 | ¥1,827,394,142 | ¥116,814,455,925 |
2021/12/15 | ¥7.98 | ¥10.11 | ¥7.92 | ¥9.42 | ¥1,505,626,342 | ¥115,516,986,069 |
2021/12/14 | ¥7.79 | ¥7.99 | ¥7.50 | ¥7.58 | ¥526,306,318 | ¥93,162,098,602 |
2021/12/13 | ¥8.28 | ¥8.34 | ¥7.73 | ¥7.79 | ¥557,667,612 | ¥95,757,501,669 |
2021/12/12 | ¥8.24 | ¥8.40 | ¥7.94 | ¥8.28 | ¥454,259,193 | ¥101,822,377,184 |
2021/12/11 | ¥7.89 | ¥8.28 | ¥7.75 | ¥8.25 | ¥562,033,402 | ¥101,472,188,792 |
2021/12/10 | ¥8.57 | ¥8.67 | ¥7.89 | ¥7.90 | ¥658,449,238 | ¥97,261,454,273 |
2021/12/9 | ¥8.93 | ¥9.10 | ¥7.98 | ¥8.58 | ¥535,097,021 | ¥105,784,353,871 |
2021/12/8 | ¥8.65 | ¥9.06 | ¥8.47 | ¥8.94 | ¥612,387,186 | ¥109,821,008,938 |
2021/12/7 | ¥8.68 | ¥9.08 | ¥8.51 | ¥8.65 | ¥745,244,316 | ¥106,366,904,964 |
2021/12/6 | ¥9.02 | ¥9.03 | ¥8.14 | ¥8.67 | ¥933,129,604 | ¥106,325,131,578 |
2021/12/5 | ¥8.92 | ¥9.35 | ¥8.56 | ¥9.02 | ¥619,639,951 | ¥110,814,843,618 |
2021/12/4 | ¥9.50 | ¥9.58 | ¥8.10 | ¥8.93 | ¥1,201,774,031 | ¥109,856,162,964 |
2021/12/3 | ¥10.02 | ¥10.31 | ¥9.36 | ¥9.50 | ¥871,391,504 | ¥117,166,647,926 |
2021/12/2 | ¥9.84 | ¥10.21 | ¥9.69 | ¥10.02 | ¥772,709,836 | ¥123,115,010,703 |
2021/12/1 | ¥10.24 | ¥10.43 | ¥9.72 | ¥9.84 | ¥866,058,077 | ¥121,436,690,434 |
2021/11/30 | ¥10.55 | ¥10.78 | ¥9.99 | ¥10.25 | ¥790,653,474 | ¥126,757,189,608 |
2021/11/29 | ¥10.30 | ¥10.87 | ¥10.14 | ¥10.54 | ¥776,636,711 | ¥129,594,094,303 |
2021/11/28 | ¥10.63 | ¥10.77 | ¥9.92 | ¥10.29 | ¥662,828,719 | ¥126,179,489,668 |
2021/11/27 | ¥11.08 | ¥11.20 | ¥10.41 | ¥10.62 | ¥698,432,710 | ¥130,654,809,978 |
2021/11/26 | ¥12.59 | ¥12.66 | ¥10.74 | ¥11.09 | ¥1,176,193,279 | ¥138,600,457,330 |
2021/11/25 | ¥11.92 | ¥12.65 | ¥11.74 | ¥12.11 | ¥1,035,366,931 | ¥149,424,955,737 |
2021/11/24 | ¥11.60 | ¥13.39 | ¥11.39 | ¥11.43 | ¥749,661,493 | ¥140,305,146,451 |
2021/11/23 | ¥10.82 | ¥11.68 | ¥10.59 | ¥11.62 | ¥813,686,724 | ¥142,525,350,851 |
2021/11/22 | ¥10.03 | ¥11.44 | ¥9.57 | ¥10.82 | ¥609,940,904 | ¥132,403,344,779 |
2021/11/21 | ¥10.03 | ¥10.35 | ¥9.71 | ¥10.01 | ¥396,404,347 | ¥123,068,258,697 |
2021/11/20 | ¥9.94 | ¥10.25 | ¥9.71 | ¥10.03 | ¥395,724,816 | ¥123,448,475,423 |
2021/11/19 | ¥9.45 | ¥10.04 | ¥9.41 | ¥9.94 | ¥521,284,918 | ¥122,618,154,807 |
2021/11/18 | ¥10.27 | ¥10.79 | ¥9.42 | ¥9.45 | ¥740,888,616 | ¥116,246,224,215 |
2021/11/17 | ¥9.89 | ¥10.39 | ¥9.62 | ¥10.27 | ¥594,533,532 | ¥127,122,454,014 |
2021/11/16 | ¥10.25 | ¥10.54 | ¥9.80 | ¥9.90 | ¥715,752,777 | ¥121,007,066,344 |
2021/11/15 | ¥10.72 | ¥11.03 | ¥10.18 | ¥10.25 | ¥502,453,533 | ¥125,923,120,395 |
2021/11/14 | ¥10.82 | ¥11.08 | ¥10.44 | ¥10.72 | ¥422,632,484 | ¥131,844,647,909 |
2021/11/13 | ¥11.05 | ¥11.14 | ¥10.49 | ¥10.81 | ¥495,453,190 | ¥132,972,187,562 |
2021/11/12 | ¥11.12 | ¥11.36 | ¥10.66 | ¥11.06 | ¥611,360,507 | ¥136,242,714,102 |
2021/11/11 | ¥10.93 | ¥11.22 | ¥10.57 | ¥11.12 | ¥570,379,356 | ¥136,644,279,356 |
2021/11/10 | ¥10.75 | ¥11.54 | ¥9.55 | ¥10.91 | ¥804,868,623 | ¥133,128,525,485 |
2021/11/9 | ¥10.45 | ¥10.82 | ¥10.04 | ¥10.74 | ¥627,871,721 | ¥132,512,332,747 |
2021/11/8 | ¥10.83 | ¥10.87 | ¥10.37 | ¥10.45 | ¥729,979,498 | ¥128,840,519,217 |
2021/11/7 | ¥10.86 | ¥11.00 | ¥10.52 | ¥10.82 | ¥665,693,695 | ¥133,071,977,878 |
2021/11/6 | ¥10.77 | ¥11.18 | ¥10.70 | ¥10.87 | ¥695,574,650 | ¥133,696,702,876 |
2021/11/5 | ¥10.41 | ¥10.87 | ¥10.27 | ¥10.76 | ¥592,242,594 | ¥132,931,009,476 |
2021/11/4 | ¥10.89 | ¥10.91 | ¥10.28 | ¥10.41 | ¥653,429,548 | ¥128,337,649,307 |
2021/11/3 | ¥10.74 | ¥11.27 | ¥10.62 | ¥10.90 | ¥757,143,988 | ¥133,980,647,727 |
2021/11/2 | ¥10.86 | ¥11.13 | ¥10.46 | ¥10.75 | ¥637,610,462 | ¥132,383,903,767 |
2021/11/1 | ¥11.69 | ¥12.12 | ¥10.72 | ¥10.86 | ¥839,781,498 | ¥133,836,482,144 |
2021/10/31 | ¥10.48 | ¥11.73 | ¥10.11 | ¥11.69 | ¥605,512,290 | ¥143,540,448,752 |
2021/10/30 | ¥10.40 | ¥10.64 | ¥10.22 | ¥10.47 | ¥483,211,445 | ¥128,886,863,692 |
2021/10/29 | ¥11.03 | ¥11.18 | ¥10.36 | ¥10.40 | ¥867,051,536 | ¥127,560,956,609 |
2021/10/28 | ¥10.61 | ¥11.22 | ¥10.31 | ¥11.03 | ¥840,297,301 | ¥135,915,673,409 |
2021/10/27 | ¥11.53 | ¥11.72 | ¥9.98 | ¥10.63 | ¥1,101,226,317 | ¥131,287,945,249 |
2021/10/26 | ¥12.17 | ¥12.31 | ¥11.50 | ¥11.53 | ¥677,491,455 | ¥141,329,864,711 |
2021/10/25 | ¥11.27 | ¥12.23 | ¥11.27 | ¥12.19 | ¥879,167,174 | ¥149,809,189,265 |
2021/10/24 | ¥12.18 | ¥12.20 | ¥11.26 | ¥11.26 | ¥628,660,352 | ¥138,493,578,521 |
2021/10/23 | ¥12.13 | ¥12.28 | ¥11.93 | ¥12.18 | ¥505,337,771 | ¥149,724,353,109 |
2021/10/22 | ¥12.48 | ¥12.65 | ¥11.82 | ¥12.13 | ¥609,762,088 | ¥149,860,187,888 |
2021/10/21 | ¥12.85 | ¥13.34 | ¥12.42 | ¥12.47 | ¥737,578,766 | ¥154,100,708,322 |
2021/10/20 | ¥12.86 | ¥13.25 | ¥12.46 | ¥12.85 | ¥700,685,442 | ¥158,303,091,292 |
2021/10/19 | ¥12.14 | ¥13.15 | ¥11.96 | ¥12.86 | ¥598,795,374 | ¥157,888,167,216 |
2021/10/18 | ¥12.29 | ¥12.56 | ¥12.05 | ¥12.14 | ¥641,139,692 | ¥149,397,624,943 |
2021/10/17 | ¥12.87 | ¥12.87 | ¥11.93 | ¥12.27 | ¥616,740,621 | ¥150,983,936,432 |
2021/10/16 | ¥13.02 | ¥13.19 | ¥12.63 | ¥12.87 | ¥959,767,425 | ¥158,307,809,726 |
2021/10/15 | ¥13.67 | ¥13.75 | ¥12.80 | ¥13.00 | ¥923,052,214 | ¥159,220,965,505 |
2021/10/14 | ¥13.66 | ¥14.17 | ¥13.46 | ¥13.69 | ¥665,344,618 | ¥167,587,226,702 |
2021/10/13 | ¥13.01 | ¥13.72 | ¥12.79 | ¥13.67 | ¥677,638,712 | ¥168,472,289,147 |
2021/10/12 | ¥13.25 | ¥13.31 | ¥12.96 | ¥13.01 | ¥583,348,057 | ¥159,797,771,511 |
2021/10/11 | ¥13.18 | ¥13.65 | ¥13.18 | ¥13.25 | ¥545,678,175 | ¥161,344,950,009 |
2021/10/10 | ¥13.75 | ¥13.97 | ¥13.14 | ¥13.19 | ¥583,021,861 | ¥162,144,967,696 |
2021/10/9 | ¥14.04 | ¥14.07 | ¥13.44 | ¥13.76 | ¥707,050,821 | ¥169,273,131,049 |
2021/10/8 | ¥14.15 | ¥14.54 | ¥13.77 | ¥14.04 | ¥732,492,624 | ¥171,812,648,260 |
2021/10/7 | ¥14.86 | ¥14.86 | ¥14.13 | ¥14.16 | ¥669,467,762 | ¥173,746,381,582 |
2021/10/6 | ¥15.54 | ¥15.65 | ¥14.64 | ¥14.86 | ¥1,023,674,945 | ¥182,928,253,399 |
2021/10/5 | ¥14.05 | ¥15.97 | ¥14.05 | ¥15.54 | ¥1,216,147,317 | ¥190,259,633,347 |
2021/10/4 | ¥14.45 | ¥14.50 | ¥13.74 | ¥14.05 | ¥880,478,232 | ¥172,734,716,135 |
2021/10/3 | ¥14.90 | ¥15.08 | ¥14.39 | ¥14.47 | ¥726,984,466 | ¥178,225,963,560 |
2021/10/2 | ¥14.71 | ¥15.22 | ¥14.37 | ¥14.91 | ¥488,222,733 | ¥183,366,330,252 |
2021/10/1 | ¥13.77 | ¥14.85 | ¥13.62 | ¥14.72 | ¥874,137,753 | ¥181,615,192,308 |
2021/9/30 | ¥14.21 | ¥14.79 | ¥13.57 | ¥13.75 | ¥734,337,874 | ¥169,852,753,760 |
2021/9/29 | ¥14.59 | ¥14.96 | ¥14.16 | ¥14.20 | ¥696,697,708 | ¥174,052,347,241 |
2021/9/28 | ¥15.13 | ¥16.37 | ¥14.38 | ¥14.60 | ¥932,683,304 | ¥178,675,537,187 |
2021/9/27 | ¥15.45 | ¥16.55 | ¥14.90 | ¥15.12 | ¥1,309,473,581 | ¥185,621,977,646 |
2021/9/26 | ¥13.84 | ¥15.51 | ¥13.16 | ¥15.46 | ¥828,398,786 | ¥190,047,318,426 |
2021/9/25 | ¥13.78 | ¥13.97 | ¥13.44 | ¥13.84 | ¥461,864,768 | ¥170,200,749,783 |
2021/9/24 | ¥13.79 | ¥13.95 | ¥12.82 | ¥13.79 | ¥855,989,421 | ¥168,902,004,129 |
2021/9/23 | ¥13.43 | ¥13.92 | ¥13.15 | ¥13.79 | ¥802,660,782 | ¥168,795,177,359 |
2021/9/22 | ¥12.32 | ¥13.44 | ¥12.31 | ¥13.42 | ¥913,561,250 | ¥164,053,622,004 |
2021/9/21 | ¥10.95 | ¥13.55 | ¥10.79 | ¥12.32 | ¥1,797,930,692 | ¥151,848,564,447 |
2021/9/20 | ¥12.25 | ¥12.25 | ¥10.91 | ¥10.95 | ¥1,018,970,391 | ¥135,359,379,712 |
2021/9/19 | ¥13.07 | ¥13.45 | ¥12.26 | ¥12.26 | ¥847,551,490 | ¥150,686,302,954 |
2021/9/18 | ¥13.22 | ¥13.44 | ¥12.92 | ¥13.06 | ¥519,491,881 | ¥160,607,869,819 |
2021/9/17 | ¥13.36 | ¥13.68 | ¥12.87 | ¥13.22 | ¥726,163,547 | ¥162,156,248,141 |
2021/9/16 | ¥14.12 | ¥14.32 | ¥13.32 | ¥13.36 | ¥798,269,102 | ¥163,789,809,177 |
2021/9/15 | ¥13.59 | ¥14.35 | ¥13.59 | ¥14.09 | ¥947,411,553 | ¥173,765,847,977 |
2021/9/14 | ¥13.08 | ¥14.36 | ¥12.96 | ¥13.52 | ¥1,159,050,733 | ¥166,610,647,569 |
2021/9/13 | ¥13.96 | ¥14.25 | ¥12.90 | ¥13.09 | ¥749,738,851 | ¥160,751,482,682 |
2021/9/12 | ¥13.85 | ¥14.21 | ¥13.54 | ¥13.96 | ¥561,513,811 | ¥171,649,375,552 |
2021/9/11 | ¥13.31 | ¥14.14 | ¥13.27 | ¥13.84 | ¥723,309,868 | ¥170,178,635,797 |
2021/9/10 | ¥14.71 | ¥15.00 | ¥13.24 | ¥13.33 | ¥747,635,444 | ¥163,653,755,809 |
2021/9/9 | ¥14.49 | ¥15.32 | ¥14.19 | ¥14.71 | ¥761,124,242 | ¥181,628,221,894 |
2021/9/8 | ¥14.73 | ¥14.90 | ¥13.97 | ¥14.65 | ¥788,665,899 | ¥180,224,966,258 |
2021/9/7 | ¥15.92 | ¥16.09 | ¥14.25 | ¥14.72 | ¥1,276,036,856 | ¥180,223,418,112 |
2021/9/6 | ¥15.84 | ¥16.72 | ¥15.53 | ¥15.94 | ¥876,960,527 | ¥195,939,618,939 |
2021/9/5 | ¥15.59 | ¥16.03 | ¥15.09 | ¥15.86 | ¥646,874,762 | ¥194,782,162,281 |
2021/9/4 | ¥16.06 | ¥16.48 | ¥15.37 | ¥15.58 | ¥568,553,158 | ¥191,552,353,428 |
2021/9/3 | ¥16.41 | ¥16.85 | ¥15.80 | ¥16.06 | ¥816,485,782 | ¥197,861,467,338 |
2021/9/2 | ¥16.48 | ¥16.67 | ¥15.71 | ¥16.43 | ¥1,468,836,191 | ¥202,218,174,046 |
2021/9/1 | ¥14.36 | ¥17.03 | ¥14.17 | ¥16.48 | ¥1,614,961,903 | ¥202,526,568,169 |
2021/8/31 | ¥14.25 | ¥14.84 | ¥14.05 | ¥14.37 | ¥997,000,892 | ¥176,408,101,657 |
2021/8/30 | ¥15.30 | ¥15.30 | ¥14.06 | ¥14.25 | ¥1,108,958,428 | ¥175,071,309,778 |
2021/8/29 | ¥15.75 | ¥16.28 | ¥15.21 | ¥15.30 | ¥891,098,142 | ¥187,956,091,716 |
2021/8/28 | ¥17.09 | ¥17.09 | ¥15.47 | ¥15.76 | ¥991,816,461 | ¥193,729,429,212 |
2021/8/27 | ¥15.39 | ¥17.16 | ¥15.01 | ¥17.07 | ¥1,273,045,620 | ¥210,170,054,285 |
2021/8/26 | ¥17.09 | ¥17.43 | ¥14.98 | ¥15.40 | ¥1,618,580,258 | ¥189,111,797,068 |
2021/8/25 | ¥17.55 | ¥17.76 | ¥16.83 | ¥17.09 | ¥1,154,007,134 | ¥209,560,058,436 |
2021/8/24 | ¥19.34 | ¥19.81 | ¥17.47 | ¥17.56 | ¥1,360,156,108 | ¥215,711,171,413 |
2021/8/23 | ¥19.77 | ¥20.68 | ¥18.87 | ¥19.34 | ¥1,530,061,241 | ¥237,983,466,972 |
2021/8/22 | ¥19.32 | ¥20.07 | ¥18.39 | ¥19.75 | ¥1,614,081,702 | ¥242,647,431,844 |
2021/8/21 | ¥20.14 | ¥21.29 | ¥18.88 | ¥19.31 | ¥2,343,970,847 | ¥237,289,516,448 |
2021/8/20 | ¥17.65 | ¥20.13 | ¥17.65 | ¥20.13 | ¥2,259,937,158 | ¥247,273,316,540 |
2021/8/19 | ¥16.71 | ¥17.75 | ¥16.28 | ¥17.62 | ¥1,628,273,166 | ¥216,683,343,660 |
2021/8/18 | ¥15.55 | ¥17.17 | ¥14.82 | ¥16.71 | ¥2,137,126,316 | ¥204,723,266,244 |
2021/8/17 | ¥13.74 | ¥17.13 | ¥13.26 | ¥15.56 | ¥2,450,790,971 | ¥190,845,172,918 |
2021/8/16 | ¥15.55 | ¥15.55 | ¥13.70 | ¥13.75 | ¥1,382,366,376 | ¥169,507,955,824 |
2021/8/15 | ¥16.05 | ¥16.21 | ¥14.12 | ¥15.53 | ¥1,366,103,574 | ¥190,816,292,851 |
2021/8/14 | ¥15.72 | ¥16.54 | ¥14.79 | ¥16.05 | ¥1,724,263,788 | ¥197,197,569,382 |
2021/8/13 | ¥13.03 | ¥16.60 | ¥13.03 | ¥15.71 | ¥2,277,827,335 | ¥194,421,404,828 |
2021/8/12 | ¥12.36 | ¥17.83 | ¥12.33 | ¥13.03 | ¥4,066,603,232 | ¥160,027,013,575 |
2021/8/11 | ¥10.63 | ¥13.30 | ¥10.58 | ¥12.37 | ¥1,677,727,861 | ¥152,245,142,174 |
2021/8/10 | ¥10.45 | ¥11.03 | ¥10.33 | ¥10.63 | ¥638,769,084 | ¥130,225,669,888 |
2021/8/9 | ¥11.04 | ¥12.27 | ¥9.99 | ¥10.45 | ¥2,065,986,830 | ¥128,271,573,666 |
2021/8/8 | ¥8.74 | ¥11.99 | ¥8.44 | ¥11.03 | ¥2,055,272,058 | ¥135,506,835,805 |
2021/8/7 | ¥8.60 | ¥8.89 | ¥8.39 | ¥8.75 | ¥566,209,609 | ¥107,530,156,695 |
2021/8/6 | ¥8.29 | ¥8.64 | ¥8.16 | ¥8.61 | ¥435,629,068 | ¥105,295,763,717 |
2021/8/5 | ¥8.44 | ¥8.73 | ¥8.05 | ¥8.29 | ¥455,764,681 | ¥101,642,615,740 |
2021/8/4 | ¥7.87 | ¥8.62 | ¥7.86 | ¥8.44 | ¥385,182,830 | ¥103,181,582,752 |
2021/8/3 | ¥8.61 | ¥8.65 | ¥7.79 | ¥7.87 | ¥460,533,639 | ¥96,898,376,841 |
2021/8/2 | ¥8.66 | ¥9.13 | ¥8.58 | ¥8.60 | ¥456,833,819 | ¥106,126,423,767 |
2021/8/1 | ¥8.76 | ¥9.39 | ¥8.50 | ¥8.67 | ¥474,032,540 | ¥106,461,589,361 |
2021/7/31 | ¥8.88 | ¥9.12 | ¥8.65 | ¥8.77 | ¥322,580,935 | ¥107,713,133,120 |
2021/7/30 | ¥8.75 | ¥9.86 | ¥8.41 | ¥8.88 | ¥594,319,215 | ¥108,781,749,914 |
2021/7/29 | ¥8.55 | ¥9.17 | ¥8.44 | ¥8.74 | ¥514,049,029 | ¥107,820,845,676 |
2021/7/28 | ¥8.83 | ¥8.91 | ¥8.41 | ¥8.56 | ¥516,058,485 | ¥105,045,983,053 |
2021/7/27 | ¥8.78 | ¥8.95 | ¥8.55 | ¥8.83 | ¥398,620,044 | ¥108,937,956,334 |
2021/7/26 | ¥8.73 | ¥9.50 | ¥8.71 | ¥8.79 | ¥1,300,757,868 | ¥108,212,686,493 |
2021/7/25 | ¥8.88 | ¥9.03 | ¥8.25 | ¥8.73 | ¥416,825,550 | ¥107,233,994,938 |
2021/7/24 | ¥8.44 | ¥8.96 | ¥8.28 | ¥8.87 | ¥437,153,386 | ¥109,002,615,948 |
2021/7/23 | ¥7.94 | ¥8.45 | ¥7.94 | ¥8.44 | ¥294,694,252 | ¥103,274,663,461 |
2021/7/22 | ¥7.92 | ¥8.11 | ¥7.77 | ¥7.94 | ¥367,400,088 | ¥97,675,351,476 |
2021/7/21 | ¥7.64 | ¥8.32 | ¥7.52 | ¥7.91 | ¥562,934,048 | ¥96,896,946,880 |
2021/7/20 | ¥8.21 | ¥8.27 | ¥7.58 | ¥7.64 | ¥335,431,537 | ¥93,487,560,018 |
2021/7/19 | ¥8.87 | ¥8.90 | ¥8.18 | ¥8.20 | ¥254,586,209 | ¥101,081,881,303 |
2021/7/18 | ¥8.65 | ¥9.19 | ¥8.62 | ¥8.87 | ¥368,344,780 | ¥109,142,657,334 |
2021/7/17 | ¥8.72 | ¥8.78 | ¥8.39 | ¥8.64 | ¥309,701,561 | ¥106,187,722,874 |
2021/7/16 | ¥9.17 | ¥9.26 | ¥8.62 | ¥8.73 | ¥431,486,970 | ¥106,901,249,679 |
2021/7/15 | ¥9.81 | ¥9.81 | ¥9.01 | ¥9.17 | ¥566,911,125 | ¥112,849,267,041 |
2021/7/14 | ¥9.27 | ¥10.31 | ¥8.98 | ¥9.80 | ¥675,130,095 | ¥120,983,820,297 |
2021/7/13 | ¥9.74 | ¥9.85 | ¥9.25 | ¥9.27 | ¥496,819,468 | ¥113,554,581,622 |
2021/7/12 | ¥10.23 | ¥10.37 | ¥9.63 | ¥9.74 | ¥527,688,386 | ¥119,444,555,531 |
2021/7/11 | ¥10.11 | ¥10.39 | ¥9.72 | ¥10.23 | ¥334,963,177 | ¥125,486,694,443 |
2021/7/10 | ¥10.55 | ¥10.89 | ¥9.95 | ¥10.11 | ¥477,050,798 | ¥124,201,415,261 |
2021/7/9 | ¥9.85 | ¥11.07 | ¥9.55 | ¥10.57 | ¥567,471,771 | ¥129,380,656,860 |
2021/7/8 | ¥10.63 | ¥10.63 | ¥9.41 | ¥9.85 | ¥582,536,608 | ¥121,839,084,722 |
2021/7/7 | ¥11.25 | ¥11.42 | ¥10.44 | ¥10.62 | ¥807,751,945 | ¥130,356,609,075 |
2021/7/6 | ¥11.34 | ¥12.25 | ¥11.10 | ¥11.26 | ¥626,056,974 | ¥138,612,929,872 |
2021/7/5 | ¥13.18 | ¥13.18 | ¥10.95 | ¥11.35 | ¥1,004,389,638 | ¥139,596,878,614 |
2021/7/4 | ¥11.37 | ¥13.34 | ¥11.29 | ¥13.17 | ¥954,063,036 | ¥161,593,632,212 |
2021/7/3 | ¥12.45 | ¥13.76 | ¥10.80 | ¥11.37 | ¥1,509,938,251 | ¥139,612,231,793 |
2021/7/2 | ¥9.82 | ¥12.46 | ¥9.55 | ¥12.43 | ¥2,481,455,792 | ¥153,269,707,874 |
2021/7/1 | ¥8.77 | ¥10.08 | ¥8.77 | ¥9.82 | ¥1,277,134,555 | ¥120,131,963,836 |
2021/6/30 | ¥8.79 | ¥8.83 | ¥7.86 | ¥8.77 | ¥679,498,676 | ¥107,056,813,715 |
2021/6/29 | ¥7.68 | ¥8.84 | ¥7.66 | ¥8.79 | ¥930,679,521 | ¥108,015,491,510 |
2021/6/28 | ¥7.58 | ¥7.92 | ¥7.47 | ¥7.68 | ¥655,339,101 | ¥94,470,674,113 |
2021/6/27 | ¥6.25 | ¥7.68 | ¥6.23 | ¥7.58 | ¥810,542,037 | ¥93,047,551,955 |
2021/6/26 | ¥5.99 | ¥6.25 | ¥5.85 | ¥6.25 | ¥517,739,140 | ¥76,705,946,396 |
2021/6/25 | ¥6.38 | ¥6.90 | ¥5.84 | ¥5.98 | ¥536,580,372 | ¥73,555,442,243 |
2021/6/24 | ¥6.30 | ¥6.86 | ¥6.02 | ¥6.38 | ¥432,570,438 | ¥78,408,579,420 |
2021/6/23 | ¥5.88 | ¥6.55 | ¥5.83 | ¥6.53 | ¥675,360,383 | ¥79,885,221,838 |
2021/6/22 | ¥6.67 | ¥6.93 | ¥5.14 | ¥5.88 | ¥940,144,769 | ¥71,982,772,530 |
2021/6/21 | ¥7.96 | ¥8.01 | ¥6.49 | ¥6.67 | ¥755,232,861 | ¥81,749,363,868 |
2021/6/20 | ¥7.85 | ¥8.31 | ¥7.22 | ¥7.96 | ¥885,418,818 | ¥97,672,615,929 |
2021/6/19 | ¥7.73 | ¥8.23 | ¥7.04 | ¥7.88 | ¥677,125,445 | ¥96,768,578,882 |
2021/6/18 | ¥8.23 | ¥8.83 | ¥7.09 | ¥7.74 | ¥1,281,734,100 | ¥95,084,805,631 |
2021/6/17 | ¥5.96 | ¥8.26 | ¥5.96 | ¥8.23 | ¥1,427,465,034 | ¥101,487,270,297 |
2021/6/16 | ¥5.80 | ¥6.01 | ¥5.59 | ¥5.96 | ¥478,770,815 | ¥72,729,518,324 |
2021/6/15 | ¥5.91 | ¥6.13 | ¥5.75 | ¥6.01 | ¥425,132,836 | ¥73,681,671,218 |
2021/6/14 | ¥5.74 | ¥5.91 | ¥5.59 | ¥5.87 | ¥430,467,699 | ¥71,859,676,577 |
2021/6/13 | ¥5.48 | ¥5.81 | ¥5.26 | ¥5.74 | ¥427,049,471 | ¥70,379,767,857 |
2021/6/12 | ¥5.26 | ¥5.54 | ¥4.88 | ¥5.47 | ¥491,920,750 | ¥67,189,852,624 |
2021/6/11 | ¥5.29 | ¥5.58 | ¥5.16 | ¥5.26 | ¥375,544,495 | ¥64,406,400,273 |
2021/6/10 | ¥5.85 | ¥5.86 | ¥5.29 | ¥5.29 | ¥459,679,431 | ¥65,092,319,545 |
2021/6/9 | ¥5.37 | ¥5.85 | ¥5.24 | ¥5.84 | ¥400,998,047 | ¥71,605,390,976 |
2021/6/8 | ¥5.77 | ¥5.88 | ¥5.07 | ¥5.37 | ¥474,097,187 | ¥65,765,836,009 |
2021/6/7 | ¥6.02 | ¥6.29 | ¥5.43 | ¥5.78 | ¥460,960,806 | ¥71,163,221,001 |
2021/6/6 | ¥5.79 | ¥6.27 | ¥5.78 | ¥6.02 | ¥354,648,609 | ¥73,833,869,649 |
2021/6/5 | ¥6.29 | ¥6.41 | ¥5.76 | ¥5.79 | ¥359,984,771 | ¥71,020,485,279 |
2021/6/4 | ¥6.68 | ¥6.69 | ¥5.87 | ¥6.29 | ¥476,242,662 | ¥77,780,490,822 |
2021/6/3 | ¥6.45 | ¥6.89 | ¥6.31 | ¥6.68 | ¥379,932,585 | ¥81,398,185,956 |
2021/6/2 | ¥6.33 | ¥6.67 | ¥5.72 | ¥6.45 | ¥366,815,346 | ¥79,058,538,801 |
2021/6/1 | ¥6.30 | ¥6.78 | ¥6.09 | ¥6.33 | ¥473,091,475 | ¥77,640,720,915 |
2021/5/31 | ¥5.85 | ¥6.56 | ¥5.55 | ¥6.30 | ¥502,773,057 | ¥77,566,062,274 |
2021/5/30 | ¥5.47 | ¥5.96 | ¥5.17 | ¥5.85 | ¥374,463,520 | ¥71,735,955,730 |
2021/5/29 | ¥5.44 | ¥5.72 | ¥5.18 | ¥5.46 | ¥429,651,880 | ¥67,044,970,731 |
2021/5/28 | ¥6.15 | ¥6.56 | ¥5.42 | ¥5.45 | ¥575,311,972 | ¥66,811,941,872 |
2021/5/27 | ¥6.11 | ¥6.21 | ¥5.60 | ¥6.15 | ¥552,986,086 | ¥74,962,714,425 |
2021/5/26 | ¥5.69 | ¥6.26 | ¥5.69 | ¥6.10 | ¥489,763,228 | ¥74,586,539,862 |
2021/5/25 | ¥5.80 | ¥6.08 | ¥5.42 | ¥5.68 | ¥607,971,281 | ¥69,785,320,767 |
2021/5/24 | ¥5.14 | ¥6.02 | ¥5.10 | ¥5.80 | ¥556,076,464 | ¥71,181,675,191 |
2021/5/23 | ¥5.92 | ¥6.13 | ¥4.63 | ¥5.14 | ¥660,987,582 | ¥63,036,403,349 |
2021/5/22 | ¥6.26 | ¥6.31 | ¥4.77 | ¥5.92 | ¥1,142,840,190 | ¥72,653,848,323 |
2021/5/21 | ¥6.96 | ¥7.06 | ¥5.80 | ¥6.26 | ¥768,288,972 | ¥76,738,997,138 |
2021/5/20 | ¥6.22 | ¥7.48 | ¥5.68 | ¥6.95 | ¥760,158,382 | ¥85,641,717,732 |
2021/5/19 | ¥7.95 | ¥8.05 | ¥5.49 | ¥6.23 | ¥1,163,649,247 | ¥76,094,381,434 |
2021/5/18 | ¥7.73 | ¥8.56 | ¥7.53 | ¥7.95 | ¥532,951,162 | ¥97,827,737,866 |
2021/5/17 | ¥8.44 | ¥8.52 | ¥7.53 | ¥7.72 | ¥694,315,510 | ¥94,868,487,865 |
2021/5/16 | ¥8.39 | ¥9.36 | ¥8.17 | ¥8.44 | ¥823,896,077 | ¥103,452,286,050 |
2021/5/15 | ¥8.71 | ¥8.84 | ¥7.95 | ¥8.40 | ¥727,644,160 | ¥103,037,874,607 |
2021/5/14 | ¥8.42 | ¥9.08 | ¥8.22 | ¥8.71 | ¥732,278,563 | ¥106,936,710,595 |
2021/5/13 | ¥9.07 | ¥9.10 | ¥8.17 | ¥8.42 | ¥728,464,249 | ¥103,374,334,919 |
2021/5/12 | ¥9.25 | ¥10.26 | ¥8.53 | ¥9.08 | ¥794,807,477 | ¥110,431,730,564 |
2021/5/11 | ¥9.65 | ¥10.17 | ¥9.25 | ¥9.25 | ¥667,260,747 | ¥113,571,117,115 |
2021/5/10 | ¥10.45 | ¥11.04 | ¥9.65 | ¥9.66 | ¥961,553,663 | ¥118,159,025,501 |
2021/5/9 | ¥11.41 | ¥11.71 | ¥10.21 | ¥10.46 | ¥640,955,793 | ¥128,241,481,427 |
2021/5/8 | ¥11.54 | ¥11.87 | ¥10.56 | ¥11.41 | ¥773,492,232 | ¥139,966,718,517 |
2021/5/7 | ¥11.70 | ¥12.80 | ¥11.30 | ¥11.54 | ¥2,117,527,363 | ¥142,163,870,661 |
2021/5/6 | ¥9.97 | ¥13.49 | ¥9.75 | ¥11.69 | ¥2,655,026,610 | ¥143,628,921,838 |
2021/5/5 | ¥9.22 | ¥10.03 | ¥9.13 | ¥9.97 | ¥888,183,415 | ¥122,400,497,688 |
2021/5/4 | ¥9.81 | ¥9.86 | ¥8.91 | ¥9.21 | ¥890,302,453 | ¥112,730,095,606 |
2021/5/3 | ¥9.76 | ¥10.04 | ¥9.65 | ¥9.81 | ¥798,294,829 | ¥120,490,601,306 |
2021/5/2 | ¥10.19 | ¥10.28 | ¥9.62 | ¥9.76 | ¥594,588,007 | ¥119,671,477,784 |
2021/5/1 | ¥9.74 | ¥10.22 | ¥9.65 | ¥10.20 | ¥746,519,375 | ¥125,113,250,445 |
2021/4/30 | ¥9.39 | ¥9.77 | ¥9.32 | ¥9.74 | ¥788,210,968 | ¥118,918,596,514 |
2021/4/29 | ¥9.91 | ¥10.13 | ¥9.36 | ¥9.39 | ¥772,181,760 | ¥114,766,709,642 |
2021/4/28 | ¥9.92 | ¥10.17 | ¥9.58 | ¥9.91 | ¥845,389,561 | ¥121,792,663,710 |
2021/4/27 | ¥10.28 | ¥10.60 | ¥9.78 | ¥9.92 | ¥996,961,817 | ¥121,033,595,056 |
2021/4/26 | ¥8.75 | ¥10.28 | ¥8.65 | ¥10.28 | ¥1,111,486,156 | ¥125,704,569,380 |
2021/4/25 | ¥8.83 | ¥9.30 | ¥8.49 | ¥8.75 | ¥718,472,910 | ¥107,294,666,341 |
2021/4/24 | ¥8.72 | ¥9.20 | ¥8.03 | ¥8.84 | ¥897,823,179 | ¥108,365,072,254 |
2021/4/23 | ¥8.43 | ¥8.78 | ¥6.70 | ¥8.72 | ¥1,581,554,200 | ¥106,944,929,138 |
2021/4/22 | ¥9.90 | ¥10.27 | ¥8.30 | ¥8.43 | ¥1,050,509,152 | ¥103,468,299,932 |
2021/4/21 | ¥10.90 | ¥11.38 | ¥9.71 | ¥9.90 | ¥1,008,660,070 | ¥121,386,080,671 |
2021/4/20 | ¥10.56 | ¥10.91 | ¥9.83 | ¥10.90 | ¥1,144,392,037 | ¥133,629,421,115 |
2021/4/19 | ¥11.71 | ¥12.18 | ¥10.21 | ¥10.57 | ¥1,233,199,669 | ¥130,379,670,164 |
2021/4/18 | ¥12.24 | ¥12.35 | ¥10.01 | ¥11.70 | ¥2,731,436,701 | ¥143,576,725,215 |
2021/4/17 | ¥13.11 | ¥13.84 | ¥12.15 | ¥12.23 | ¥1,350,246,851 | ¥149,928,695,735 |
2021/4/16 | ¥14.30 | ¥14.47 | ¥12.10 | ¥13.13 | ¥1,983,683,152 | ¥160,862,236,933 |
2021/4/15 | ¥11.89 | ¥15.74 | ¥11.89 | ¥14.30 | ¥4,069,355,620 | ¥175,594,203,209 |
2021/4/14 | ¥9.25 | ¥12.15 | ¥9.25 | ¥11.89 | ¥2,392,947,866 | ¥145,839,147,971 |
2021/4/13 | ¥7.21 | ¥9.48 | ¥7.07 | ¥9.25 | ¥1,520,663,967 | ¥113,900,451,534 |
2021/4/12 | ¥7.76 | ¥7.87 | ¥7.15 | ¥7.21 | ¥803,861,831 | ¥88,645,806,168 |
2021/4/11 | ¥8.14 | ¥8.34 | ¥7.56 | ¥7.76 | ¥892,775,078 | ¥95,069,381,153 |
2021/4/10 | ¥8.06 | ¥8.37 | ¥7.63 | ¥8.14 | ¥1,640,182,045 | ¥99,741,128,850 |
2021/4/9 | ¥6.97 | ¥8.12 | ¥6.97 | ¥8.06 | ¥2,048,817,146 | ¥98,437,354,611 |
2021/4/8 | ¥6.15 | ¥7.04 | ¥6.06 | ¥6.97 | ¥1,342,264,529 | ¥85,895,130,204 |
2021/4/7 | ¥5.95 | ¥6.41 | ¥5.77 | ¥6.15 | ¥1,074,745,711 | ¥75,284,728,055 |
2021/4/6 | ¥5.86 | ¥6.02 | ¥5.47 | ¥5.96 | ¥872,067,654 | ¥73,296,305,295 |
2021/4/5 | ¥5.72 | ¥5.88 | ¥5.53 | ¥5.85 | ¥764,853,468 | ¥71,999,521,964 |
2021/4/4 | ¥5.27 | ¥5.74 | ¥5.15 | ¥5.72 | ¥699,311,547 | ¥70,142,002,924 |
2021/4/3 | ¥5.35 | ¥5.41 | ¥5.07 | ¥5.27 | ¥548,565,205 | ¥64,570,357,765 |
2021/4/2 | ¥5.02 | ¥5.42 | ¥4.98 | ¥5.36 | ¥936,326,732 | ¥65,597,126,740 |
2021/4/1 | ¥4.24 | ¥5.09 | ¥4.23 | ¥5.02 | ¥1,077,543,299 | ¥61,650,229,503 |
2021/3/31 | ¥4.32 | ¥4.44 | ¥4.03 | ¥4.24 | ¥806,403,565 | ¥51,722,925,386 |
2021/3/30 | ¥3.58 | ¥4.34 | ¥3.57 | ¥4.32 | ¥823,044,638 | ¥52,670,968,504 |
2021/3/29 | ¥3.61 | ¥3.66 | ¥3.49 | ¥3.58 | ¥265,332,779 | ¥43,869,929,500 |
2021/3/28 | ¥3.50 | ¥3.62 | ¥3.48 | ¥3.62 | ¥243,973,041 | ¥44,235,516,325 |
2021/3/27 | ¥3.55 | ¥3.58 | ¥3.41 | ¥3.50 | ¥229,693,051 | ¥42,860,386,643 |
2021/3/26 | ¥3.36 | ¥3.56 | ¥3.30 | ¥3.55 | ¥286,716,735 | ¥43,295,764,245 |
2021/3/25 | ¥3.37 | ¥3.49 | ¥3.23 | ¥3.36 | ¥305,739,467 | ¥41,016,655,381 |
2021/3/24 | ¥3.53 | ¥3.81 | ¥3.36 | ¥3.37 | ¥592,724,486 | ¥41,174,644,213 |
2021/3/23 | ¥3.17 | ¥3.57 | ¥3.02 | ¥3.53 | ¥379,954,875 | ¥43,366,260,077 |
2021/3/22 | ¥3.27 | ¥3.53 | ¥3.12 | ¥3.17 | ¥428,941,550 | ¥38,936,578,037 |
2021/3/21 | ¥3.56 | ¥3.66 | ¥3.24 | ¥3.27 | ¥417,051,730 | ¥40,066,172,430 |
2021/3/20 | ¥3.88 | ¥3.93 | ¥3.47 | ¥3.56 | ¥513,744,663 | ¥43,593,692,791 |
2021/3/19 | ¥3.85 | ¥3.91 | ¥3.67 | ¥3.88 | ¥303,374,669 | ¥47,549,802,271 |
2021/3/18 | ¥3.99 | ¥4.05 | ¥3.77 | ¥3.85 | ¥258,250,740 | ¥47,151,801,640 |
2021/3/17 | ¥4.09 | ¥4.23 | ¥3.80 | ¥3.99 | ¥387,957,391 | ¥48,963,677,167 |
2021/3/16 | ¥4.10 | ¥4.25 | ¥3.93 | ¥4.09 | ¥526,528,399 | ¥50,171,617,629 |
2021/3/15 | ¥3.89 | ¥4.24 | ¥3.69 | ¥4.10 | ¥254,549,435 | ¥50,220,303,715 |
2021/3/14 | ¥4.22 | ¥4.27 | ¥3.83 | ¥3.89 | ¥436,433,102 | ¥47,644,249,449 |
2021/3/13 | ¥4.12 | ¥4.38 | ¥4.05 | ¥4.23 | ¥517,834,822 | ¥51,769,122,960 |
2021/3/12 | ¥3.91 | ¥4.13 | ¥3.90 | ¥4.13 | ¥479,372,653 | ¥50,395,961,560 |
2021/3/11 | ¥3.91 | ¥4.01 | ¥3.60 | ¥3.91 | ¥249,162,577 | ¥47,833,432,732 |
2021/3/10 | ¥3.75 | ¥3.97 | ¥3.65 | ¥3.91 | ¥463,729,177 | ¥48,010,450,267 |
2021/3/9 | ¥3.97 | ¥4.06 | ¥3.70 | ¥3.75 | ¥347,437,468 | ¥46,057,853,547 |
2021/3/8 | ¥4.10 | ¥4.15 | ¥3.72 | ¥3.97 | ¥475,761,930 | ¥48,390,859,615 |
2021/3/7 | ¥3.87 | ¥4.18 | ¥3.82 | ¥4.10 | ¥519,988,322 | ¥50,206,579,545 |
2021/3/6 | ¥3.90 | ¥4.08 | ¥3.79 | ¥3.87 | ¥316,876,790 | ¥47,352,885,719 |
2021/3/5 | ¥3.80 | ¥3.92 | ¥3.53 | ¥3.90 | ¥412,767,275 | ¥47,551,740,233 |
2021/3/4 | ¥3.91 | ¥4.11 | ¥3.42 | ¥3.80 | ¥1,034,346,043 | ¥46,194,967,646 |
2021/3/3 | ¥4.31 | ¥4.52 | ¥3.81 | ¥3.91 | ¥968,706,285 | ¥47,802,171,395 |
2021/3/2 | ¥4.42 | ¥5.07 | ¥3.78 | ¥4.31 | ¥2,176,385,439 | ¥52,863,845,060 |
2021/3/1 | ¥3.35 | ¥4.43 | ¥3.31 | ¥4.42 | ¥1,664,866,715 | ¥53,962,788,225 |
2021/2/28 | ¥3.24 | ¥3.54 | ¥3.01 | ¥3.35 | ¥304,349,008 | ¥41,024,834,565 |
2021/2/27 | ¥3.00 | ¥3.25 | ¥2.93 | ¥3.24 | ¥616,105,262 | ¥39,724,030,636 |
2021/2/26 | ¥2.63 | ¥3.05 | ¥2.50 | ¥2.93 | ¥318,172,775 | ¥35,814,779,559 |
2021/2/25 | ¥2.34 | ¥2.66 | ¥2.31 | ¥2.63 | ¥357,929,633 | ¥32,052,144,710 |
2021/2/24 | ¥2.34 | ¥2.57 | ¥2.25 | ¥2.34 | ¥318,745,353 | ¥28,482,695,255 |
2021/2/23 | ¥2.64 | ¥2.80 | ¥2.04 | ¥2.34 | ¥383,087,135 | ¥28,531,748,924 |
2021/2/22 | ¥2.87 | ¥2.91 | ¥2.40 | ¥2.64 | ¥651,448,781 | ¥32,487,799,233 |
2021/2/21 | ¥2.51 | ¥2.88 | ¥2.42 | ¥2.86 | ¥325,471,464 | ¥34,983,681,737 |
2021/2/20 | ¥2.53 | ¥2.82 | ¥2.46 | ¥2.51 | ¥578,281,645 | ¥30,690,361,524 |
2021/2/19 | ¥3.04 | ¥3.09 | ¥2.49 | ¥2.53 | ¥668,339,485 | ¥31,036,202,505 |
2021/2/18 | ¥2.59 | ¥3.23 | ¥2.59 | ¥3.04 | ¥654,666,647 | ¥37,284,713,041 |
2021/2/17 | ¥2.68 | ¥2.94 | ¥2.39 | ¥2.59 | ¥893,466,513 | ¥31,789,109,830 |
2021/2/16 | ¥1.96 | ¥3.24 | ¥1.91 | ¥2.70 | ¥1,934,829,154 | ¥32,829,925,337 |
2021/2/15 | ¥1.57 | ¥2.02 | ¥1.48 | ¥1.95 | ¥633,777,610 | ¥23,850,615,738 |
2021/2/14 | ¥1.15 | ¥1.69 | ¥1.11 | ¥1.57 | ¥324,991,866 | ¥19,175,752,512 |
2021/2/13 | ¥1.03 | ¥1.15 | ¥0.96 | ¥1.15 | ¥354,011,176 | ¥14,123,773,307 |
2021/2/12 | ¥0.99 | ¥1.04 | ¥0.96 | ¥1.03 | ¥235,717,548 | ¥12,556,137,435 |
2021/2/11 | ¥0.95 | ¥1.03 | ¥0.93 | ¥0.99 | ¥226,563,916 | ¥12,138,812,668 |
2021/2/10 | ¥0.98 | ¥1.04 | ¥0.86 | ¥0.95 | ¥224,023,256 | ¥11,619,077,909 |
2021/2/9 | ¥0.95 | ¥1.02 | ¥0.92 | ¥0.98 | ¥196,365,853 | ¥12,056,757,408 |
2021/2/8 | ¥0.97 | ¥1.01 | ¥0.82 | ¥0.94 | ¥354,357,626 | ¥11,584,340,933 |
2021/2/7 | ¥1.05 | ¥1.08 | ¥0.92 | ¥0.97 | ¥313,578,162 | ¥11,916,732,225 |
2021/2/6 | ¥1.04 | ¥1.08 | ¥1.00 | ¥1.05 | ¥192,531,414 | ¥12,811,778,918 |
2021/2/5 | ¥0.99 | ¥1.06 | ¥0.95 | ¥1.04 | ¥158,686,226 | ¥12,700,309,906 |
2021/2/4 | ¥0.86 | ¥1.02 | ¥0.83 | ¥0.99 | ¥227,227,431 | ¥12,046,865,541 |
2021/2/3 | ¥0.83 | ¥0.87 | ¥0.76 | ¥0.86 | ¥213,071,372 | ¥10,549,216,537 |
2021/2/2 | ¥0.76 | ¥0.84 | ¥0.71 | ¥0.83 | ¥241,974,477 | ¥10,073,665,358 |
2021/2/1 | ¥0.65 | ¥0.79 | ¥0.62 | ¥0.76 | ¥205,897,565 | ¥9,298,562,751 |
2021/1/31 | ¥0.65 | ¥0.67 | ¥0.58 | ¥0.65 | ¥116,798,956 | ¥7,966,170,778 |
2021/1/30 | ¥0.63 | ¥0.66 | ¥0.59 | ¥0.65 | ¥180,103,594 | ¥7,895,936,347 |
2021/1/29 | ¥0.68 | ¥0.70 | ¥0.62 | ¥0.63 | ¥181,731,371 | ¥7,695,888,623 |
2021/1/28 | ¥0.64 | ¥0.71 | ¥0.60 | ¥0.66 | ¥169,367,422 | ¥8,009,577,097 |
2021/1/27 | ¥0.67 | ¥0.71 | ¥0.56 | ¥0.64 | ¥146,964,676 | ¥7,821,407,886 |
2021/1/26 | ¥0.63 | ¥0.69 | ¥0.60 | ¥0.66 | ¥164,559,282 | ¥8,118,804,886 |
2021/1/25 | ¥0.73 | ¥0.74 | ¥0.61 | ¥0.63 | ¥152,702,299 | ¥7,698,241,549 |
2021/1/24 | ¥0.63 | ¥0.73 | ¥0.61 | ¥0.73 | ¥137,534,625 | ¥8,935,760,914 |
2021/1/23 | ¥0.66 | ¥0.71 | ¥0.59 | ¥0.63 | ¥102,260,271 | ¥7,741,317,741 |
2021/1/22 | ¥0.61 | ¥0.71 | ¥0.59 | ¥0.66 | ¥140,917,937 | ¥8,065,540,830 |
2021/1/21 | ¥0.69 | ¥0.69 | ¥0.57 | ¥0.61 | ¥147,278,042 | ¥7,427,542,656 |
2021/1/20 | ¥0.71 | ¥0.74 | ¥0.56 | ¥0.69 | ¥157,170,081 | ¥8,401,073,886 |
2021/1/19 | ¥0.73 | ¥0.75 | ¥0.66 | ¥0.71 | ¥169,384,256 | ¥8,691,494,453 |
2021/1/18 | ¥0.62 | ¥0.76 | ¥0.61 | ¥0.73 | ¥163,142,735 | ¥8,892,769,444 |
2021/1/17 | ¥0.62 | ¥0.66 | ¥0.59 | ¥0.62 | ¥107,068,563 | ¥7,547,704,158 |
2021/1/16 | ¥0.59 | ¥0.66 | ¥0.58 | ¥0.62 | ¥143,828,218 | ¥7,513,792,390 |
2021/1/15 | ¥0.64 | ¥0.67 | ¥0.55 | ¥0.59 | ¥131,537,143 | ¥7,201,701,010 |
2021/1/14 | ¥0.67 | ¥0.69 | ¥0.56 | ¥0.64 | ¥176,850,335 | ¥7,833,394,250 |
2021/1/13 | ¥0.62 | ¥0.67 | ¥0.57 | ¥0.67 | ¥161,522,086 | ¥8,177,270,673 |
2021/1/12 | ¥0.62 | ¥0.69 | ¥0.60 | ¥0.62 | ¥214,803,712 | ¥7,576,907,384 |
2021/1/11 | ¥0.69 | ¥0.73 | ¥0.54 | ¥0.62 | ¥182,182,015 | ¥7,513,559,523 |
2021/1/10 | ¥0.77 | ¥0.78 | ¥0.67 | ¥0.69 | ¥125,155,937 | ¥8,397,454,869 |
2021/1/9 | ¥0.75 | ¥0.85 | ¥0.73 | ¥0.77 | ¥251,062,457 | ¥9,378,876,136 |
2021/1/8 | ¥0.77 | ¥0.80 | ¥0.72 | ¥0.75 | ¥164,823,770 | ¥9,118,767,991 |
2021/1/7 | ¥0.76 | ¥0.79 | ¥0.71 | ¥0.77 | ¥297,960,763 | ¥9,340,072,537 |
2021/1/6 | ¥0.52 | ¥0.77 | ¥0.50 | ¥0.76 | ¥304,263,194 | ¥9,194,886,494 |
2021/1/5 | ¥0.56 | ¥0.57 | ¥0.49 | ¥0.52 | ¥112,218,110 | ¥6,331,030,544 |
2021/1/4 | ¥0.53 | ¥0.57 | ¥0.50 | ¥0.56 | ¥176,748,651 | ¥6,819,325,432 |
2021/1/3 | ¥0.49 | ¥0.54 | ¥0.48 | ¥0.53 | ¥179,129,669 | ¥6,513,123,811 |
2021/1/2 | ¥0.51 | ¥0.53 | ¥0.47 | ¥0.49 | ¥94,132,731 | ¥5,990,515,857 |
2021/1/1 | ¥0.51 | ¥0.58 | ¥0.48 | ¥0.51 | ¥99,547,451 | ¥6,175,997,540 |
2020/12/31 | ¥0.51 | ¥0.57 | ¥0.50 | ¥0.51 | ¥79,370,244 | ¥6,258,046,685 |
2020/12/30 | ¥0.56 | ¥0.58 | ¥0.49 | ¥0.51 | ¥93,398,172 | ¥6,270,919,745 |
2020/12/29 | ¥0.62 | ¥0.63 | ¥0.50 | ¥0.56 | ¥149,294,653 | ¥6,865,658,204 |
2020/12/28 | ¥0.55 | ¥0.64 | ¥0.53 | ¥0.62 | ¥72,916,931 | ¥7,578,669,333 |
2020/12/27 | ¥0.52 | ¥0.56 | ¥0.47 | ¥0.55 | ¥136,533,334 | ¥6,765,520,215 |
2020/12/26 | ¥0.54 | ¥0.55 | ¥0.51 | ¥0.52 | ¥81,284,860 | ¥6,349,623,677 |
2020/12/25 | ¥0.51 | ¥0.56 | ¥0.50 | ¥0.54 | ¥126,539,904 | ¥6,588,420,360 |
2020/12/24 | ¥0.52 | ¥0.54 | ¥0.46 | ¥0.51 | ¥64,891,861 | ¥6,201,913,322 |
2020/12/23 | ¥0.60 | ¥0.60 | ¥0.50 | ¥0.52 | ¥84,655,881 | ¥6,357,486,416 |
2020/12/22 | ¥0.61 | ¥0.64 | ¥0.55 | ¥0.60 | ¥87,731,598 | ¥7,281,834,259 |
2020/12/21 | ¥0.64 | ¥0.69 | ¥0.56 | ¥0.61 | ¥107,277,615 | ¥7,488,985,534 |
2020/12/20 | ¥0.64 | ¥0.69 | ¥0.63 | ¥0.64 | ¥80,391,835 | ¥7,766,718,347 |
2020/12/19 | ¥0.70 | ¥0.71 | ¥0.63 | ¥0.64 | ¥68,348,947 | ¥7,857,395,994 |
2020/12/18 | ¥0.67 | ¥0.72 | ¥0.63 | ¥0.70 | ¥84,456,276 | ¥8,506,873,606 |
2020/12/17 | ¥0.69 | ¥0.71 | ¥0.65 | ¥0.67 | ¥39,329,685 | ¥8,176,440,710 |
2020/12/16 | ¥0.68 | ¥0.70 | ¥0.63 | ¥0.69 | ¥101,452,885 | ¥8,403,153,912 |
2020/12/15 | ¥0.69 | ¥0.71 | ¥0.67 | ¥0.68 | ¥69,217,520 | ¥8,291,545,039 |
2020/12/14 | ¥0.69 | ¥0.70 | ¥0.66 | ¥0.69 | ¥103,386,808 | ¥8,356,628,143 |
2020/12/13 | ¥0.67 | ¥0.70 | ¥0.63 | ¥0.69 | ¥117,566,129 | ¥8,424,629,896 |
2020/12/12 | ¥0.61 | ¥0.69 | ¥0.56 | ¥0.67 | ¥126,279,072 | ¥8,189,768,198 |
2020/12/11 | ¥0.68 | ¥0.68 | ¥0.57 | ¥0.61 | ¥98,068,178 | ¥7,418,090,092 |
2020/12/10 | ¥0.71 | ¥0.72 | ¥0.67 | ¥0.68 | ¥50,962,437 | ¥8,307,989,562 |
2020/12/9 | ¥0.71 | ¥0.74 | ¥0.66 | ¥0.71 | ¥88,608,522 | ¥8,607,497,307 |
2020/12/8 | ¥0.74 | ¥0.74 | ¥0.67 | ¥0.71 | ¥100,175,329 | ¥8,596,326,800 |
2020/12/7 | ¥0.74 | ¥0.77 | ¥0.68 | ¥0.74 | ¥93,636,129 | ¥9,065,604,200 |
2020/12/6 | ¥0.76 | ¥0.80 | ¥0.72 | ¥0.74 | ¥35,776,018 | ¥8,971,279,082 |
2020/12/5 | ¥0.78 | ¥0.81 | ¥0.68 | ¥0.76 | ¥88,429,675 | ¥9,311,881,424 |
2020/12/4 | ¥0.84 | ¥0.87 | ¥0.71 | ¥0.78 | ¥81,764,995 | ¥9,430,293,179 |
2020/12/3 | ¥0.88 | ¥0.89 | ¥0.65 | ¥0.84 | ¥109,626,544 | ¥10,312,872,132 |
2020/12/2 | ¥0.90 | ¥0.92 | ¥0.86 | ¥0.88 | ¥164,486,023 | ¥10,722,733,293 |
2020/12/1 | ¥0.96 | ¥0.98 | ¥0.87 | ¥0.90 | ¥176,495,531 | ¥10,938,449,011 |
2020/11/30 | ¥0.90 | ¥0.98 | ¥0.89 | ¥0.96 | ¥221,922,087 | ¥11,693,646,139 |
2020/11/29 | ¥0.87 | ¥0.91 | ¥0.84 | ¥0.90 | ¥100,827,864 | ¥10,925,522,714 |
2020/11/28 | ¥0.87 | ¥0.91 | ¥0.85 | ¥0.87 | ¥184,545,004 | ¥10,621,247,650 |
2020/11/27 | ¥0.80 | ¥0.88 | ¥0.79 | ¥0.87 | ¥61,637,839 | ¥10,595,590,486 |
2020/11/26 | ¥0.84 | ¥0.87 | ¥0.75 | ¥0.80 | ¥255,899,917 | ¥9,735,183,509 |
2020/11/25 | ¥0.81 | ¥0.85 | ¥0.80 | ¥0.84 | ¥115,766,030 | ¥10,284,992,645 |
2020/11/24 | ¥0.85 | ¥0.86 | ¥0.79 | ¥0.81 | ¥112,395,867 | ¥9,898,216,170 |
2020/11/23 | ¥0.84 | ¥0.88 | ¥0.78 | ¥0.85 | ¥208,182,935 | ¥10,294,799,199 |
2020/11/22 | ¥0.91 | ¥0.95 | ¥0.76 | ¥0.84 | ¥237,469,066 | ¥10,307,107,333 |
2020/11/21 | ¥0.87 | ¥0.95 | ¥0.85 | ¥0.91 | ¥205,578,325 | ¥11,047,937,579 |
2020/11/20 | ¥0.84 | ¥0.89 | ¥0.83 | ¥0.87 | ¥186,646,870 | ¥10,558,468,602 |
2020/11/19 | ¥0.85 | ¥0.87 | ¥0.78 | ¥0.84 | ¥225,374,738 | ¥10,215,370,098 |
2020/11/18 | ¥0.86 | ¥0.88 | ¥0.82 | ¥0.85 | ¥139,606,107 | ¥10,343,507,596 |
2020/11/17 | ¥0.81 | ¥0.88 | ¥0.79 | ¥0.86 | ¥211,081,054 | ¥10,502,212,552 |
2020/11/16 | ¥0.79 | ¥0.83 | ¥0.74 | ¥0.81 | ¥153,828,787 | ¥9,931,446,922 |
2020/11/15 | ¥0.60 | ¥0.83 | ¥0.58 | ¥0.79 | ¥295,254,201 | ¥9,602,867,328 |
2020/11/14 | ¥0.55 | ¥0.60 | ¥0.53 | ¥0.60 | ¥128,059,529 | ¥7,294,635,074 |
2020/11/13 | ¥0.57 | ¥0.59 | ¥0.52 | ¥0.55 | ¥173,427,605 | ¥6,779,320,105 |
2020/11/12 | ¥0.58 | ¥0.58 | ¥0.56 | ¥0.57 | ¥132,435,945 | ¥6,965,662,501 |
2020/11/11 | ¥0.59 | ¥0.61 | ¥0.58 | ¥0.58 | ¥140,288,238 | ¥7,092,585,016 |
2020/11/10 | ¥0.61 | ¥0.61 | ¥0.56 | ¥0.59 | ¥213,492,453 | ¥7,159,851,254 |
2020/11/9 | ¥0.60 | ¥0.61 | ¥0.57 | ¥0.61 | ¥194,095,538 | ¥7,307,497,220 |
2020/11/8 | ¥0.58 | ¥0.61 | ¥0.57 | ¥0.60 | ¥132,384,558 | ¥7,368,888,329 |
2020/11/7 | ¥0.59 | ¥0.61 | ¥0.55 | ¥0.58 | ¥177,317,685 | ¥7,093,571,166 |
2020/11/6 | ¥0.60 | ¥0.62 | ¥0.55 | ¥0.59 | ¥158,511,596 | ¥7,170,783,575 |
2020/11/5 | ¥0.61 | ¥0.65 | ¥0.60 | ¥0.60 | ¥132,522,972 | ¥7,417,046,457 |
2020/11/4 | ¥0.62 | ¥0.65 | ¥0.61 | ¥0.61 | ¥130,035,907 | ¥7,481,364,317 |
2020/11/3 | ¥0.62 | ¥0.64 | ¥0.60 | ¥0.62 | ¥146,267,615 | ¥7,595,056,802 |
2020/11/2 | ¥0.68 | ¥0.69 | ¥0.61 | ¥0.62 | ¥324,666,827 | ¥7,557,933,871 |
2020/11/1 | ¥0.64 | ¥0.68 | ¥0.61 | ¥0.68 | ¥174,599,257 | ¥8,289,254,320 |
2020/10/31 | ¥0.66 | ¥0.67 | ¥0.63 | ¥0.64 | ¥230,219,999 | ¥7,863,202,945 |
2020/10/30 | ¥0.68 | ¥0.69 | ¥0.63 | ¥0.66 | ¥190,565,081 | ¥8,011,603,991 |
2020/10/29 | ¥0.63 | ¥0.69 | ¥0.62 | ¥0.68 | ¥249,383,304 | ¥8,288,930,691 |
2020/10/28 | ¥0.68 | ¥0.71 | ¥0.61 | ¥0.63 | ¥151,825,903 | ¥7,676,999,114 |
2020/10/27 | ¥0.77 | ¥0.78 | ¥0.65 | ¥0.68 | ¥175,542,983 | ¥8,273,997,287 |
2020/10/26 | ¥0.77 | ¥0.90 | ¥0.75 | ¥0.77 | ¥307,477,148 | ¥9,382,303,016 |
2020/10/25 | ¥0.72 | ¥0.78 | ¥0.68 | ¥0.77 | ¥146,926,507 | ¥9,364,621,917 |
2020/10/24 | ¥0.57 | ¥0.73 | ¥0.53 | ¥0.72 | ¥217,204,496 | ¥8,729,712,476 |
2020/10/23 | ¥0.57 | ¥0.66 | ¥0.54 | ¥0.57 | ¥93,889,820 | ¥6,920,932,702 |
2020/10/22 | ¥0.59 | ¥0.64 | ¥0.52 | ¥0.57 | ¥108,311,698 | ¥6,908,916,848 |
2020/10/21 | ¥0.60 | ¥0.69 | ¥0.54 | ¥0.59 | ¥386,238,863 | ¥7,261,040,005 |
2020/10/20 | ¥0.47 | ¥0.60 | ¥0.47 | ¥0.60 | ¥328,685,417 | ¥7,334,020,673 |
2020/10/19 | ¥0.47 | ¥0.50 | ¥0.46 | ¥0.47 | ¥383,953,232 | ¥5,692,792,595 |
2020/10/18 | ¥0.47 | ¥0.51 | ¥0.46 | ¥0.47 | ¥447,181,550 | ¥5,675,142,062 |
2020/10/17 | ¥0.48 | ¥0.50 | ¥0.46 | ¥0.47 | ¥444,176,783 | ¥5,682,276,608 |
2020/10/16 | ¥0.47 | ¥0.49 | ¥0.47 | ¥0.47 | ¥526,491,403 | ¥5,750,380,221 |
2020/10/15 | ¥0.47 | ¥0.50 | ¥0.47 | ¥0.48 | ¥479,079,177 | ¥5,793,487,846 |
2020/10/14 | ¥0.49 | ¥0.49 | ¥0.47 | ¥0.48 | ¥465,268,189 | ¥5,811,571,056 |
2020/10/13 | ¥0.48 | ¥0.50 | ¥0.47 | ¥0.48 | ¥418,145,975 | ¥5,895,983,018 |
2020/10/12 | ¥0.48 | ¥0.50 | ¥0.46 | ¥0.48 | ¥273,199,604 | ¥5,850,388,832 |
2020/10/11 | ¥0.47 | ¥0.50 | ¥0.44 | ¥0.48 | ¥352,734,867 | ¥5,820,680,623 |
2020/10/10 | ¥0.50 | ¥0.51 | ¥0.42 | ¥0.47 | ¥391,565,030 | ¥5,682,996,145 |
2020/10/9 | ¥0.47 | ¥0.50 | ¥0.45 | ¥0.50 | ¥406,540,286 | ¥6,116,389,202 |
2020/10/8 | ¥0.47 | ¥0.49 | ¥0.45 | ¥0.47 | ¥456,725,622 | ¥5,764,826,899 |
2020/10/7 | ¥0.49 | ¥0.51 | ¥0.44 | ¥0.46 | ¥434,523,882 | ¥5,639,051,797 |
2020/10/6 | ¥0.52 | ¥0.52 | ¥0.45 | ¥0.49 | ¥456,959,515 | ¥6,003,957,761 |
2020/10/5 | ¥0.54 | ¥0.54 | ¥0.50 | ¥0.52 | ¥455,254,726 | ¥6,377,365,254 |
2020/10/4 | ¥0.49 | ¥0.54 | ¥0.49 | ¥0.54 | ¥297,537,628 | ¥6,538,264,752 |
2020/10/3 | ¥0.50 | ¥0.55 | ¥0.49 | ¥0.49 | ¥490,056,435 | ¥5,975,717,821 |
2020/10/2 | ¥0.53 | ¥0.57 | ¥0.49 | ¥0.50 | ¥262,107,499 | ¥6,171,283,717 |
2020/10/1 | ¥0.54 | ¥0.56 | ¥0.51 | ¥0.53 | ¥602,189,472 | ¥6,449,144,882 |
2020/9/30 | ¥0.51 | ¥0.57 | ¥0.49 | ¥0.56 | ¥439,625,522 | ¥6,861,456,577 |
2020/9/29 | ¥0.53 | ¥0.54 | ¥0.49 | ¥0.51 | ¥334,881,441 | ¥6,192,189,287 |
2020/9/28 | ¥0.54 | ¥0.55 | ¥0.51 | ¥0.53 | ¥415,796,235 | ¥6,529,492,193 |
2020/9/27 | ¥0.53 | ¥0.57 | ¥0.51 | ¥0.55 | ¥321,393,138 | ¥6,724,817,630 |
2020/9/26 | ¥0.51 | ¥0.56 | ¥0.47 | ¥0.53 | ¥387,910,054 | ¥6,450,381,855 |
2020/9/25 | ¥0.51 | ¥0.55 | ¥0.49 | ¥0.51 | ¥461,981,452 | ¥6,208,123,564 |
2020/9/24 | ¥0.52 | ¥0.52 | ¥0.44 | ¥0.50 | ¥337,083,773 | ¥6,071,220,671 |
2020/9/23 | ¥0.55 | ¥0.55 | ¥0.49 | ¥0.51 | ¥391,384,126 | ¥6,207,759,870 |
2020/9/22 | ¥0.54 | ¥0.56 | ¥0.51 | ¥0.55 | ¥408,816,333 | ¥6,632,561,579 |
2020/9/21 | ¥0.57 | ¥0.59 | ¥0.50 | ¥0.54 | ¥410,569,172 | ¥6,552,551,013 |
2020/9/20 | ¥0.58 | ¥0.60 | ¥0.56 | ¥0.57 | ¥363,352,745 | ¥7,000,565,646 |
2020/9/19 | ¥0.60 | ¥0.61 | ¥0.56 | ¥0.57 | ¥418,769,689 | ¥7,016,040,307 |
2020/9/18 | ¥0.60 | ¥0.63 | ¥0.59 | ¥0.60 | ¥426,278,261 | ¥7,365,076,422 |
2020/9/17 | ¥0.60 | ¥0.64 | ¥0.59 | ¥0.60 | ¥479,518,404 | ¥7,396,534,440 |
2020/9/16 | ¥0.61 | ¥0.67 | ¥0.58 | ¥0.60 | ¥537,269,450 | ¥7,368,253,391 |
2020/9/15 | ¥0.61 | ¥0.67 | ¥0.60 | ¥0.61 | ¥564,981,982 | ¥7,516,429,709 |
2020/9/14 | ¥0.60 | ¥0.63 | ¥0.58 | ¥0.61 | ¥468,451,136 | ¥7,448,861,811 |
2020/9/13 | ¥0.64 | ¥0.65 | ¥0.59 | ¥0.60 | ¥478,991,886 | ¥7,317,043,151 |
2020/9/12 | ¥0.63 | ¥0.65 | ¥0.57 | ¥0.64 | ¥478,704,122 | ¥7,804,682,253 |
2020/9/11 | ¥0.65 | ¥0.66 | ¥0.60 | ¥0.63 | ¥543,599,661 | ¥7,732,385,063 |
2020/9/10 | ¥0.64 | ¥0.68 | ¥0.63 | ¥0.65 | ¥633,025,985 | ¥7,906,722,316 |
2020/9/9 | ¥0.66 | ¥0.67 | ¥0.63 | ¥0.64 | ¥497,173,436 | ¥7,735,276,406 |
2020/9/8 | ¥0.66 | ¥0.69 | ¥0.65 | ¥0.66 | ¥484,468,383 | ¥8,121,413,694 |
2020/9/7 | ¥0.67 | ¥0.69 | ¥0.62 | ¥0.66 | ¥441,999,251 | ¥8,105,537,889 |
2020/9/6 | ¥0.59 | ¥0.68 | ¥0.57 | ¥0.67 | ¥388,668,148 | ¥8,128,382,391 |
2020/9/5 | ¥0.65 | ¥0.66 | ¥0.57 | ¥0.59 | ¥478,162,992 | ¥7,198,528,739 |
2020/9/4 | ¥0.61 | ¥0.67 | ¥0.60 | ¥0.64 | ¥449,596,312 | ¥7,750,196,987 |
2020/9/3 | ¥0.70 | ¥0.75 | ¥0.61 | ¥0.61 | ¥333,929,278 | ¥7,478,394,525 |
2020/9/2 | ¥0.72 | ¥0.75 | ¥0.67 | ¥0.70 | ¥508,108,250 | ¥8,506,639,796 |
2020/9/1 | ¥0.75 | ¥0.77 | ¥0.70 | ¥0.73 | ¥519,341,109 | ¥8,886,819,912 |
2020/8/31 | ¥0.77 | ¥0.78 | ¥0.73 | ¥0.75 | ¥411,667,897 | ¥9,078,593,305 |
2020/8/30 | ¥0.80 | ¥0.80 | ¥0.75 | ¥0.78 | ¥221,068,589 | ¥9,455,454,830 |
2020/8/29 | ¥0.79 | ¥0.81 | ¥0.78 | ¥0.80 | ¥260,484,721 | ¥9,759,047,080 |
2020/8/28 | ¥0.78 | ¥0.81 | ¥0.77 | ¥0.79 | ¥288,093,595 | ¥9,785,743,207 |
2020/8/27 | ¥0.81 | ¥0.84 | ¥0.74 | ¥0.78 | ¥191,946,188 | ¥9,464,697,501 |
2020/8/26 | ¥0.83 | ¥0.84 | ¥0.80 | ¥0.81 | ¥224,306,533 | ¥9,957,014,753 |
2020/8/25 | ¥0.84 | ¥0.86 | ¥0.80 | ¥0.83 | ¥290,145,229 | ¥10,145,696,318 |
2020/8/24 | ¥0.83 | ¥0.85 | ¥0.81 | ¥0.83 | ¥294,338,408 | ¥10,159,211,572 |
2020/8/23 | ¥0.86 | ¥0.87 | ¥0.82 | ¥0.83 | ¥332,636,756 | ¥10,094,487,031 |
2020/8/22 | ¥0.87 | ¥0.87 | ¥0.82 | ¥0.85 | ¥369,675,519 | ¥10,416,454,450 |
2020/8/21 | ¥0.86 | ¥0.91 | ¥0.85 | ¥0.87 | ¥284,784,895 | ¥10,591,785,469 |
2020/8/20 | ¥0.79 | ¥0.87 | ¥0.79 | ¥0.86 | ¥385,287,614 | ¥10,566,256,698 |
2020/8/19 | ¥0.85 | ¥0.86 | ¥0.77 | ¥0.79 | ¥378,290,948 | ¥9,570,365,099 |
2020/8/18 | ¥0.86 | ¥0.88 | ¥0.82 | ¥0.85 | ¥423,989,340 | ¥10,472,450,553 |
2020/8/17 | ¥0.95 | ¥0.98 | ¥0.85 | ¥0.86 | ¥318,323,545 | ¥10,579,234,016 |
2020/8/16 | ¥0.98 | ¥0.99 | ¥0.94 | ¥0.95 | ¥304,531,704 | ¥11,551,509,398 |
2020/8/15 | ¥0.98 | ¥1.03 | ¥0.88 | ¥0.98 | ¥394,926,428 | ¥11,929,055,362 |
2020/8/14 | ¥1.02 | ¥1.04 | ¥0.93 | ¥0.98 | ¥430,652,451 | ¥11,995,736,835 |
2020/8/13 | ¥1.16 | ¥1.20 | ¥0.91 | ¥1.02 | ¥521,258,373 | ¥12,424,438,645 |
2020/8/12 | ¥0.70 | ¥1.18 | ¥0.66 | ¥1.17 | ¥533,720,498 | ¥14,234,639,325 |
2020/8/11 | ¥0.69 | ¥0.80 | ¥0.68 | ¥0.71 | ¥312,593,142 | ¥8,558,697,894 |
2020/8/10 | ¥0.63 | ¥0.72 | ¥0.63 | ¥0.69 | ¥255,843,405 | ¥8,443,403,198 |
2020/8/9 | ¥0.65 | ¥0.68 | ¥0.61 | ¥0.63 | ¥226,650,731 | ¥7,747,695,460 |
2020/8/8 | ¥0.64 | ¥0.67 | ¥0.63 | ¥0.65 | ¥228,891,608 | ¥7,908,302,844 |
2020/8/7 | ¥0.65 | ¥0.67 | ¥0.63 | ¥0.65 | ¥226,149,788 | ¥7,297,892,864 |
2020/8/6 | ¥0.65 | ¥0.67 | ¥0.63 | ¥0.65 | ¥230,886,950 | ¥6,670,952,401 |
2020/8/5 | ¥0.64 | ¥0.66 | ¥0.62 | ¥0.65 | ¥262,877,861 | ¥6,674,879,746 |
2020/8/4 | ¥0.65 | ¥0.68 | ¥0.63 | ¥0.64 | ¥264,897,863 | ¥6,544,069,051 |
2020/8/3 | ¥0.67 | ¥0.70 | ¥0.63 | ¥0.65 | ¥261,463,196 | ¥6,606,978,658 |
2020/8/2 | ¥0.72 | ¥0.78 | ¥0.65 | ¥0.66 | ¥254,694,467 | ¥6,400,547,056 |
2020/8/1 | ¥0.67 | ¥0.73 | ¥0.66 | ¥0.72 | ¥308,040,944 | ¥6,902,536,971 |
2020/7/31 | ¥0.74 | ¥0.74 | ¥0.65 | ¥0.67 | ¥300,276,238 | ¥6,368,568,198 |
2020/7/30 | ¥0.69 | ¥0.75 | ¥0.68 | ¥0.74 | ¥171,388,379 | ¥6,325,989,346 |
2020/7/29 | ¥0.68 | ¥0.72 | ¥0.66 | ¥0.69 | ¥161,603,461 | ¥5,331,185,439 |
2020/7/28 | ¥0.64 | ¥0.72 | ¥0.61 | ¥0.68 | ¥160,242,433 | ¥4,602,297,550 |
2020/7/27 | ¥0.68 | ¥0.73 | ¥0.62 | ¥0.64 | ¥229,489,528 | ¥4,358,755,706 |
2020/7/26 | ¥0.63 | ¥0.71 | ¥0.62 | ¥0.68 | ¥296,728,516 | ¥4,640,991,954 |
2020/7/25 | ¥0.54 | ¥0.65 | ¥0.54 | ¥0.63 | ¥207,858,281 | ¥4,255,650,235 |
2020/7/24 | ¥0.53 | ¥0.56 | ¥0.52 | ¥0.54 | ¥160,465,873 | ¥3,704,278,843 |
2020/7/23 | ¥0.54 | ¥0.55 | ¥0.52 | ¥0.53 | ¥196,422,113 | ¥3,608,454,662 |
2020/7/22 | ¥0.52 | ¥0.54 | ¥0.50 | ¥0.54 | ¥180,794,543 | ¥3,622,042,951 |
2020/7/21 | ¥0.49 | ¥0.53 | ¥0.48 | ¥0.52 | ¥185,337,947 | ¥3,516,145,032 |
2020/7/20 | ¥0.49 | ¥0.53 | ¥0.47 | ¥0.49 | ¥225,751,557 | ¥3,319,532,437 |
2020/7/19 | ¥0.46 | ¥0.52 | ¥0.46 | ¥0.49 | ¥251,414,868 | ¥3,342,805,566 |
2020/7/18 | ¥0.40 | ¥0.47 | ¥0.40 | ¥0.46 | ¥204,625,909 | ¥3,129,709,247 |
2020/7/17 | ¥0.40 | ¥0.42 | ¥0.39 | ¥0.40 | ¥161,723,687 | ¥2,718,415,722 |
2020/7/16 | ¥0.39 | ¥0.40 | ¥0.38 | ¥0.40 | ¥198,715,342 | ¥2,691,213,787 |
2020/7/15 | ¥0.38 | ¥0.39 | ¥0.37 | ¥0.39 | ¥208,163,569 | ¥2,657,423,413 |
2020/7/14 | ¥0.33 | ¥0.38 | ¥0.33 | ¥0.38 | ¥256,608,919 | ¥2,567,220,587 |
2020/7/13 | ¥0.34 | ¥0.35 | ¥0.33 | ¥0.33 | ¥210,160,500 | ¥2,260,530,562 |
2020/7/12 | ¥0.34 | ¥0.35 | ¥0.33 | ¥0.34 | ¥187,685,436 | ¥2,281,053,236 |
2020/7/11 | ¥0.34 | ¥0.35 | ¥0.33 | ¥0.34 | ¥145,232,043 | ¥2,325,347,819 |
2020/7/10 | ¥0.34 | ¥0.35 | ¥0.33 | ¥0.34 | ¥159,614,223 | ¥2,301,613,629 |
2020/7/9 | ¥0.35 | ¥0.35 | ¥0.33 | ¥0.34 | ¥180,070,855 | ¥2,319,155,985 |
2020/7/8 | ¥0.35 | ¥0.37 | ¥0.34 | ¥0.35 | ¥198,119,885 | ¥2,365,633,480 |
2020/7/7 | ¥0.36 | ¥0.37 | ¥0.34 | ¥0.35 | ¥117,868,893 | ¥2,384,175,305 |
2020/7/6 | ¥0.38 | ¥0.38 | ¥0.35 | ¥0.36 | ¥151,393,284 | ¥2,480,675,200 |
2020/7/5 | ¥0.35 | ¥0.38 | ¥0.34 | ¥0.38 | ¥155,164,086 | ¥2,547,776,620 |
2020/7/4 | ¥0.35 | ¥0.36 | ¥0.34 | ¥0.35 | ¥140,625,212 | ¥2,371,200,942 |
2020/7/3 | ¥0.36 | ¥0.36 | ¥0.35 | ¥0.35 | ¥136,998,727 | ¥2,395,024,460 |
2020/7/2 | ¥0.36 | ¥0.37 | ¥0.35 | ¥0.36 | ¥156,307,303 | ¥2,440,908,611 |
2020/7/1 | ¥0.36 | ¥0.39 | ¥0.35 | ¥0.36 | ¥155,644,812 | ¥2,089,666,560 |
2020/6/30 | ¥0.37 | ¥0.38 | ¥0.35 | ¥0.36 | ¥146,173,682 | ¥2,064,564,693 |
2020/6/29 | ¥0.36 | ¥0.37 | ¥0.35 | ¥0.36 | ¥154,069,186 | ¥2,101,337,574 |
2020/6/28 | ¥0.36 | ¥0.37 | ¥0.34 | ¥0.36 | ¥147,905,262 | ¥2,095,259,278 |
2020/6/27 | ¥0.37 | ¥0.38 | ¥0.36 | ¥0.36 | ¥137,203,618 | ¥2,101,306,029 |
2020/6/26 | ¥0.39 | ¥0.40 | ¥0.37 | ¥0.37 | ¥151,425,541 | ¥2,145,483,981 |
2020/6/25 | ¥0.41 | ¥0.42 | ¥0.38 | ¥0.39 | ¥169,729,878 | ¥2,256,300,028 |
2020/6/24 | ¥0.41 | ¥0.43 | ¥0.39 | ¥0.41 | ¥194,551,924 | ¥2,358,759,736 |
2020/6/23 | ¥0.41 | ¥0.44 | ¥0.39 | ¥0.41 | ¥208,678,013 | ¥2,372,396,244 |
2020/6/22 | ¥0.39 | ¥0.44 | ¥0.38 | ¥0.40 | ¥227,811,883 | ¥2,336,441,985 |
2020/6/21 | ¥0.40 | ¥0.41 | ¥0.39 | ¥0.40 | ¥179,543,533 | ¥2,291,406,859 |
2020/6/20 | ¥0.40 | ¥0.41 | ¥0.38 | ¥0.40 | ¥206,359,117 | ¥2,298,855,228 |
2020/6/19 | ¥0.41 | ¥0.43 | ¥0.39 | ¥0.40 | ¥228,291,667 | ¥2,319,155,489 |
2020/6/18 | ¥0.42 | ¥0.42 | ¥0.39 | ¥0.42 | ¥222,016,925 | ¥2,439,607,504 |
2020/6/17 | ¥0.42 | ¥0.43 | ¥0.40 | ¥0.42 | ¥225,321,172 | ¥2,435,990,690 |
2020/6/16 | ¥0.41 | ¥0.43 | ¥0.38 | ¥0.42 | ¥193,149,004 | ¥2,454,066,602 |
2020/6/15 | ¥0.41 | ¥0.43 | ¥0.39 | ¥0.40 | ¥410,197,425 | ¥2,282,937,157 |
2020/6/14 | ¥0.40 | ¥0.45 | ¥0.40 | ¥0.41 | ¥289,839,450 | ¥2,401,510,243 |
2020/6/13 | ¥0.41 | ¥0.43 | ¥0.40 | ¥0.41 | ¥236,297,523 | ¥2,401,373,336 |
2020/6/12 | ¥0.41 | ¥0.42 | ¥0.39 | ¥0.42 | ¥235,824,231 | ¥2,398,624,202 |
2020/6/11 | ¥0.43 | ¥0.43 | ¥0.40 | ¥0.41 | ¥410,882,711 | ¥2,348,451,020 |
2020/6/10 | ¥0.45 | ¥0.47 | ¥0.42 | ¥0.43 | ¥310,532,468 | ¥2,493,954,993 |
2020/6/9 | ¥0.45 | ¥0.47 | ¥0.43 | ¥0.45 | ¥297,066,713 | ¥2,608,563,296 |
2020/6/8 | ¥0.42 | ¥0.48 | ¥0.42 | ¥0.45 | ¥344,087,350 | ¥2,642,830,735 |
2020/6/7 | ¥0.39 | ¥0.44 | ¥0.38 | ¥0.42 | ¥328,566,079 | ¥2,438,667,404 |
2020/6/6 | ¥0.39 | ¥0.40 | ¥0.38 | ¥0.39 | ¥229,473,793 | ¥2,244,170,555 |
2020/6/5 | ¥0.39 | ¥0.40 | ¥0.36 | ¥0.39 | ¥229,699,625 | ¥2,252,720,610 |
2020/6/4 | ¥0.44 | ¥0.45 | ¥0.38 | ¥0.39 | ¥252,284,191 | ¥2,268,898,851 |
2020/6/3 | ¥0.48 | ¥0.48 | ¥0.43 | ¥0.44 | ¥191,777,603 | ¥2,571,142,106 |
2020/6/2 | ¥0.48 | ¥0.49 | ¥0.45 | ¥0.48 | ¥420,239,419 | ¥2,766,924,337 |
2020/6/1 | ¥0.45 | ¥0.49 | ¥0.42 | ¥0.48 | ¥339,849,693 | ¥2,758,332,973 |
2020/5/31 | ¥0.51 | ¥0.52 | ¥0.44 | ¥0.44 | ¥274,589,918 | ¥2,545,363,465 |
2020/5/30 | ¥0.51 | ¥0.55 | ¥0.47 | ¥0.51 | ¥228,757,618 | ¥2,965,987,859 |
2020/5/29 | ¥0.52 | ¥0.53 | ¥0.50 | ¥0.51 | ¥270,525,317 | ¥2,945,119,691 |
2020/5/28 | ¥0.50 | ¥0.54 | ¥0.48 | ¥0.52 | ¥485,854,505 | ¥2,995,572,125 |
2020/5/27 | ¥0.46 | ¥0.51 | ¥0.45 | ¥0.50 | ¥406,210,331 | ¥2,873,828,026 |
2020/5/26 | ¥0.38 | ¥0.53 | ¥0.38 | ¥0.46 | ¥459,667,908 | ¥2,660,010,486 |
2020/5/25 | ¥0.44 | ¥0.45 | ¥0.33 | ¥0.38 | ¥311,503,276 | ¥2,219,471,422 |
2020/5/24 | ¥0.54 | ¥0.69 | ¥0.37 | ¥0.45 | ¥670,001,719 | ¥2,575,616,415 |
2020/5/23 | ¥0.33 | ¥0.55 | ¥0.29 | ¥0.54 | ¥1,509,743,236 | ¥3,117,393,901 |
2020/5/22 | ¥0.28 | ¥0.36 | ¥0.22 | ¥0.30 | ¥1,078,793,672 | ¥1,716,682,618 |
2020/5/21 | ¥0.20 | ¥0.28 | ¥0.20 | ¥0.28 | ¥700,625,068 | ¥1,624,916,757 |
2020/5/20 | ¥0.16 | ¥0.20 | ¥0.16 | ¥0.20 | ¥95,132,024 | ¥1,149,278,722 |
2020/5/19 | ¥0.16 | ¥0.16 | ¥0.15 | ¥0.16 | ¥69,145,725 | ¥946,345,432 |
2020/5/18 | ¥0.14 | ¥0.16 | ¥0.14 | ¥0.16 | ¥75,900,309 | ¥910,673,971 |
2020/5/17 | ¥0.14 | ¥0.15 | ¥0.13 | ¥0.14 | ¥67,414,625 | ¥830,556,240 |
2020/5/16 | ¥0.12 | ¥0.14 | ¥0.11 | ¥0.14 | ¥74,026,849 | ¥786,896,381 |
2020/5/15 | ¥0.12 | ¥0.13 | ¥0.11 | ¥0.11 | ¥63,328,084 | ¥650,662,014 |
2020/5/14 | ¥0.13 | ¥0.13 | ¥0.12 | ¥0.13 | ¥70,274,537 | ¥720,534,087 |
2020/5/13 | ¥0.12 | ¥0.13 | ¥0.12 | ¥0.13 | ¥66,838,502 | ¥749,465,362 |
2020/5/12 | ¥0.11 | ¥0.12 | ¥0.11 | ¥0.12 | ¥59,857,172 | ¥688,975,723 |
2020/5/11 | ¥0.11 | ¥0.12 | ¥0.10 | ¥0.11 | ¥57,778,946 | ¥649,498,574 |
2020/5/10 | ¥0.12 | ¥0.12 | ¥0.10 | ¥0.11 | ¥48,733,123 | ¥634,743,287 |
2020/5/9 | ¥0.12 | ¥0.13 | ¥0.11 | ¥0.12 | ¥50,820,995 | ¥710,074,711 |
2020/5/8 | ¥0.13 | ¥0.13 | ¥0.12 | ¥0.13 | ¥75,939,851 | ¥722,717,937 |
2020/5/7 | ¥0.10 | ¥0.13 | ¥0.09 | ¥0.13 | ¥90,426,566 | ¥750,004,275 |
2020/5/6 | ¥0.09 | ¥0.10 | ¥0.09 | ¥0.10 | ¥73,956,150 | ¥558,822,007 |
2020/5/5 | ¥0.09 | ¥0.10 | ¥0.09 | ¥0.09 | ¥62,575,444 | ¥542,051,876 |
2020/5/4 | ¥0.09 | ¥0.10 | ¥0.09 | ¥0.09 | ¥62,263,277 | ¥532,834,314 |
2020/5/3 | ¥0.09 | ¥0.10 | ¥0.09 | ¥0.09 | ¥52,309,874 | ¥543,715,184 |
2020/5/2 | ¥0.09 | ¥0.10 | ¥0.09 | ¥0.09 | ¥55,713,161 | ¥547,612,834 |
2020/5/1 | ¥0.09 | ¥0.09 | ¥0.08 | ¥0.09 | ¥54,282,889 | ¥505,914,921 |
2020/4/30 | ¥0.09 | ¥0.10 | ¥0.08 | ¥0.09 | ¥58,473,406 | ¥498,649,507 |
2020/4/29 | ¥0.08 | ¥0.09 | ¥0.08 | ¥0.09 | ¥70,889,860 | ¥498,935,577 |
2020/4/28 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥63,034,424 | ¥466,403,840 |
2020/4/27 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥67,265,645 | ¥472,516,189 |
2020/4/26 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥62,322,562 | ¥465,128,732 |
2020/4/25 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥64,821,845 | ¥446,849,081 |
2020/4/24 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥56,666,741 | ¥458,618,080 |
2020/4/23 | ¥0.07 | ¥0.08 | ¥0.07 | ¥0.08 | ¥43,312,582 | ¥443,719,573 |
2020/4/22 | ¥0.07 | ¥0.08 | ¥0.07 | ¥0.07 | ¥71,930,343 | ¥432,456,579 |
2020/4/21 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.07 | ¥61,515,235 | ¥427,564,506 |
2020/4/20 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥67,886,387 | ¥472,638,419 |
2020/4/19 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥74,652,989 | ¥458,336,063 |
2020/4/18 | ¥0.08 | ¥0.09 | ¥0.08 | ¥0.08 | ¥78,164,294 | ¥469,843,296 |
2020/4/17 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥57,700,129 | ¥450,382,402 |
2020/4/16 | ¥0.08 | ¥0.09 | ¥0.08 | ¥0.08 | ¥49,005,397 | ¥461,440,859 |
2020/4/15 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥41,862,749 | ¥444,931,013 |
2020/4/14 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥50,503,465 | ¥454,397,640 |
2020/4/13 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥59,080,713 | ¥446,344,780 |
2020/4/12 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥59,323,022 | ¥446,102,753 |
2020/4/11 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥58,602,089 | ¥437,361,020 |
2020/4/10 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥61,070,391 | ¥436,461,644 |
2020/4/9 | ¥0.08 | ¥0.09 | ¥0.08 | ¥0.08 | ¥69,048,774 | ¥469,975,265 |
2020/4/8 | ¥0.08 | ¥0.09 | ¥0.08 | ¥0.08 | ¥109,972,340 | ¥484,527,404 |
2020/4/7 | ¥0.09 | ¥0.09 | ¥0.08 | ¥0.08 | ¥31,360,327 | ¥473,871,049 |
2020/4/6 | ¥0.08 | ¥0.09 | ¥0.08 | ¥0.09 | ¥40,117,301 | ¥507,868,940 |
2020/4/5 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥31,697,494 | ¥460,800,985 |
2020/4/4 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥32,712,610 | ¥472,770,138 |
2020/4/3 | ¥0.07 | ¥0.08 | ¥0.07 | ¥0.08 | ¥29,298,968 | ¥455,259,998 |
2020/4/2 | ¥0.07 | ¥0.08 | ¥0.07 | ¥0.07 | ¥32,219,073 | ¥417,278,025 |
2020/4/1 | ¥0.07 | ¥0.07 | ¥0.07 | ¥0.07 | ¥27,771,521 | ¥412,255,574 |
2020/3/31 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.07 | ¥31,670,786 | ¥418,557,299 |
2020/3/30 | ¥0.07 | ¥0.08 | ¥0.07 | ¥0.08 | ¥32,460,123 | ¥437,558,066 |
2020/3/29 | ¥0.07 | ¥0.07 | ¥0.07 | ¥0.07 | ¥28,501,316 | ¥413,143,571 |
2020/3/28 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.07 | ¥33,123,056 | ¥424,508,138 |
2020/3/27 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥28,134,046 | ¥443,336,237 |
2020/3/26 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥30,066,221 | ¥448,311,367 |
2020/3/25 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥29,980,388 | ¥442,127,073 |
2020/3/24 | ¥0.08 | ¥0.08 | ¥0.08 | ¥0.08 | ¥24,555,464 | ¥450,706,494 |
2020/3/23 | ¥0.07 | ¥0.08 | ¥0.07 | ¥0.08 | ¥25,643,574 | ¥462,377,159 |
2020/3/22 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.07 | ¥22,705,501 | ¥431,856,004 |
2020/3/21 | ¥0.08 | ¥0.08 | ¥0.07 | ¥0.08 | ¥27,583,500 | ¥474,904,020 |
2020/3/20 | ¥0.08 | ¥0.09 | ¥0.07 | ¥0.08 | ¥34,954,595 | ¥455,388,836 |
2020/3/19 | ¥0.07 | ¥0.08 | ¥0.07 | ¥0.08 | ¥36,137,420 | ¥454,561,968 |
2020/3/18 | ¥0.06 | ¥0.07 | ¥0.06 | ¥0.07 | ¥21,726,292 | ¥378,810,340 |
2020/3/17 | ¥0.06 | ¥0.07 | ¥0.06 | ¥0.06 | ¥26,256,674 | ¥368,771,940 |
2020/3/16 | ¥0.08 | ¥0.08 | ¥0.06 | ¥0.06 | ¥34,284,171 | ¥364,271,833 |
2020/3/15 | ¥0.07 | ¥0.08 | ¥0.07 | ¥0.08 | ¥22,972,009 | ¥441,122,725 |
2020/3/14 | ¥0.08 | ¥0.09 | ¥0.07 | ¥0.07 | ¥17,453,239 | ¥423,551,626 |
2020/3/13 | ¥0.06 | ¥0.08 | ¥0.06 | ¥0.08 | ¥32,677,863 | ¥450,761,193 |
2020/3/12 | ¥0.11 | ¥0.11 | ¥0.06 | ¥0.06 | ¥26,027,694 | ¥374,053,730 |
2020/3/11 | ¥0.11 | ¥0.11 | ¥0.10 | ¥0.11 | ¥34,700,659 | ¥630,406,759 |
2020/3/10 | ¥0.11 | ¥0.12 | ¥0.11 | ¥0.11 | ¥39,897,186 | ¥639,868,829 |
2020/3/9 | ¥0.12 | ¥0.12 | ¥0.10 | ¥0.11 | ¥37,203,725 | ¥646,116,562 |
2020/3/8 | ¥0.13 | ¥0.13 | ¥0.12 | ¥0.12 | ¥41,846,124 | ¥680,148,577 |
2020/3/7 | ¥0.14 | ¥0.14 | ¥0.13 | ¥0.13 | ¥66,990,250 | ¥754,478,038 |
2020/3/6 | ¥0.14 | ¥0.14 | ¥0.14 | ¥0.14 | ¥76,610,964 | ¥831,283,047 |
2020/3/5 | ¥0.14 | ¥0.15 | ¥0.14 | ¥0.14 | ¥65,209,117 | ¥820,184,501 |
2020/3/4 | ¥0.14 | ¥0.15 | ¥0.13 | ¥0.14 | ¥48,962,962 | ¥822,741,446 |
2020/3/3 | ¥0.13 | ¥0.14 | ¥0.13 | ¥0.14 | ¥38,145,709 | ¥795,747,498 |
2020/3/2 | ¥0.13 | ¥0.13 | ¥0.13 | ¥0.13 | ¥41,884,613 | ¥767,070,035 |
2020/3/1 | ¥0.13 | ¥0.13 | ¥0.12 | ¥0.13 | ¥39,524,116 | ¥733,073,197 |
2020/2/29 | ¥0.13 | ¥0.14 | ¥0.13 | ¥0.13 | ¥43,660,764 | ¥734,644,585 |
2020/2/28 | ¥0.13 | ¥0.14 | ¥0.13 | ¥0.13 | ¥47,829,375 | ¥760,659,671 |
2020/2/27 | ¥0.14 | ¥0.15 | ¥0.13 | ¥0.13 | ¥44,171,015 | ¥768,843,103 |
2020/2/26 | ¥0.15 | ¥0.15 | ¥0.13 | ¥0.14 | ¥39,969,390 | ¥800,243,675 |
2020/2/25 | ¥0.16 | ¥0.16 | ¥0.14 | ¥0.15 | ¥53,345,187 | ¥866,841,259 |
2020/2/24 | ¥0.16 | ¥0.17 | ¥0.16 | ¥0.16 | ¥56,880,402 | ¥930,217,905 |
2020/2/23 | ¥0.16 | ¥0.17 | ¥0.15 | ¥0.16 | ¥58,046,945 | ¥953,924,039 |
2020/2/22 | ¥0.17 | ¥0.17 | ¥0.16 | ¥0.16 | ¥60,990,630 | ¥940,450,423 |
2020/2/21 | ¥0.16 | ¥0.17 | ¥0.16 | ¥0.17 | ¥110,948,009 | ¥964,805,168 |
2020/2/20 | ¥0.17 | ¥0.17 | ¥0.16 | ¥0.16 | ¥110,129,232 | ¥920,749,232 |
2020/2/19 | ¥0.17 | ¥0.18 | ¥0.16 | ¥0.17 | ¥110,179,749 | ¥953,024,842 |
2020/2/18 | ¥0.16 | ¥0.17 | ¥0.16 | ¥0.17 | ¥125,939,429 | ¥985,844,427 |
2020/2/17 | ¥0.16 | ¥0.16 | ¥0.15 | ¥0.16 | ¥126,349,500 | ¥906,865,019 |
2020/2/16 | ¥0.17 | ¥0.18 | ¥0.15 | ¥0.16 | ¥55,518,301 | ¥932,481,421 |
2020/2/15 | ¥0.19 | ¥0.19 | ¥0.17 | ¥0.17 | ¥113,874,880 | ¥1,008,541,878 |
2020/2/14 | ¥0.18 | ¥0.19 | ¥0.17 | ¥0.19 | ¥207,097,194 | ¥1,026,858,059 |
2020/2/13 | ¥0.14 | ¥0.18 | ¥0.13 | ¥0.17 | ¥112,444,133 | ¥867,918,234 |
2020/2/12 | ¥0.13 | ¥0.15 | ¥0.13 | ¥0.14 | ¥56,562,333 | ¥639,652,186 |
2020/2/11 | ¥0.13 | ¥0.14 | ¥0.12 | ¥0.13 | ¥44,085,618 | ¥524,283,469 |
2020/2/10 | ¥0.14 | ¥0.14 | ¥0.12 | ¥0.13 | ¥48,102,598 | ¥506,369,150 |
2020/2/9 | ¥0.13 | ¥0.14 | ¥0.13 | ¥0.14 | ¥44,565,500 | ¥547,612,877 |
2020/2/8 | ¥0.13 | ¥0.14 | ¥0.13 | ¥0.13 | ¥44,486,434 | ¥529,308,316 |
2020/2/7 | ¥0.13 | ¥0.14 | ¥0.13 | ¥0.14 | ¥52,588,175 | ¥535,580,369 |
2020/2/6 | ¥0.13 | ¥0.14 | ¥0.12 | ¥0.13 | ¥43,391,763 | ¥502,988,069 |
2020/2/5 | ¥0.12 | ¥0.14 | ¥0.12 | ¥0.13 | ¥49,219,778 | ¥520,595,528 |
2020/2/4 | ¥0.12 | ¥0.12 | ¥0.12 | ¥0.12 | ¥46,056,977 | ¥474,880,000 |
2020/2/3 | ¥0.12 | ¥0.13 | ¥0.12 | ¥0.12 | ¥44,036,174 | ¥481,702,536 |
2020/2/2 | ¥0.12 | ¥0.13 | ¥0.12 | ¥0.12 | ¥42,364,571 | ¥482,803,370 |
2020/2/1 | ¥0.12 | ¥0.14 | ¥0.12 | ¥0.12 | ¥41,894,589 | ¥488,741,084 |
2020/1/31 | ¥0.13 | ¥0.13 | ¥0.12 | ¥0.12 | ¥43,951,357 | ¥479,143,882 |
2020/1/30 | ¥0.12 | ¥0.13 | ¥0.12 | ¥0.12 | ¥46,328,529 | ¥492,490,205 |
2020/1/29 | ¥0.12 | ¥0.12 | ¥0.12 | ¥0.12 | ¥43,797,321 | ¥475,955,020 |
2020/1/28 | ¥0.12 | ¥0.12 | ¥0.12 | ¥0.12 | ¥46,869,850 | ¥473,187,826 |
2020/1/27 | ¥0.11 | ¥0.12 | ¥0.11 | ¥0.12 | ¥35,454,419 | ¥464,570,488 |
2020/1/26 | ¥0.11 | ¥0.11 | ¥0.11 | ¥0.11 | ¥32,326,957 | ¥453,298,849 |
2020/1/25 | ¥0.11 | ¥0.11 | ¥0.11 | ¥0.11 | ¥31,122,628 | ¥444,674,459 |
2020/1/24 | ¥0.11 | ¥0.11 | ¥0.11 | ¥0.11 | ¥40,237,180 | ¥447,816,622 |
2020/1/23 | ¥0.12 | ¥0.12 | ¥0.11 | ¥0.11 | ¥31,230,394 | ¥450,048,631 |
2020/1/22 | ¥0.12 | ¥0.12 | ¥0.11 | ¥0.12 | ¥39,222,508 | ¥459,051,715 |
2020/1/21 | ¥0.12 | ¥0.12 | ¥0.11 | ¥0.12 | ¥35,225,627 | ¥461,896,117 |
2020/1/20 | ¥0.12 | ¥0.12 | ¥0.11 | ¥0.12 | ¥40,936,656 | ¥456,134,287 |
2020/1/19 | ¥0.12 | ¥0.12 | ¥0.11 | ¥0.12 | ¥38,480,815 | ¥460,108,906 |
2020/1/18 | ¥0.12 | ¥0.13 | ¥0.12 | ¥0.12 | ¥40,012,733 | ¥474,192,616 |
2020/1/17 | ¥0.12 | ¥0.13 | ¥0.12 | ¥0.12 | ¥43,052,824 | ¥488,887,963 |
2020/1/16 | ¥0.13 | ¥0.13 | ¥0.12 | ¥0.12 | ¥33,816,551 | ¥485,639,859 |
2020/1/15 | ¥0.13 | ¥0.13 | ¥0.12 | ¥0.13 | ¥31,929,899 | ¥496,761,595 |
2020/1/14 | ¥0.11 | ¥0.13 | ¥0.11 | ¥0.13 | ¥30,102,870 | ¥495,701,127 |
2020/1/13 | ¥0.12 | ¥0.12 | ¥0.11 | ¥0.11 | ¥29,425,530 | ¥453,102,940 |
2020/1/12 | ¥0.11 | ¥0.12 | ¥0.11 | ¥0.12 | ¥25,265,953 | ¥469,111,782 |
2020/1/11 | ¥0.11 | ¥0.12 | ¥0.11 | ¥0.11 | ¥34,282,702 | ¥452,493,739 |
2020/1/10 | ¥0.11 | ¥0.12 | ¥0.11 | ¥0.11 | ¥32,640,504 | ¥454,932,593 |
2020/1/9 | ¥0.12 | ¥0.12 | ¥0.11 | ¥0.11 | ¥29,981,217 | ¥444,877,296 |
2020/1/8 | ¥0.11 | ¥0.12 | ¥0.11 | ¥0.12 | ¥28,291,397 | ¥460,550,982 |
2020/1/7 | ¥0.11 | ¥0.11 | ¥0.11 | ¥0.11 | ¥36,059,641 | ¥437,848,071 |
2020/1/6 | ¥0.11 | ¥0.11 | ¥0.11 | ¥0.11 | ¥28,055,245 | ¥444,571,730 |
2020/1/5 | ¥0.11 | ¥0.11 | ¥0.11 | ¥0.11 | ¥27,742,073 | ¥416,101,977 |
2020/1/4 | ¥0.11 | ¥0.11 | ¥0.11 | ¥0.11 | ¥28,087,371 | ¥440,097,337 |
2020/1/3 | ¥0.11 | ¥0.11 | ¥0.10 | ¥0.11 | ¥30,658,671 | ¥442,616,646 |
2020/1/2 | ¥0.11 | ¥0.11 | ¥0.10 | ¥0.11 | ¥28,803,205 | ¥417,879,941 |
2020/1/1 | ¥0.11 | ¥0.12 | ¥0.11 | ¥0.11 | ¥28,541,695 | ¥439,537,075 |
XDC (XinFin) の将来性・今後の見通し
BINANCEなどの大手取引所に上場する可能性
現状、XDC (XinFin) は日本の取引所を含む世界の主要な取引所に上場していません。しかし、将来的にはBINANCEをはじめとする主要取引所に上場される可能性は十分にあります。
XDCは国際貿易や金融を促進するブロックチェーン上に構築されており、セキュリティと高い処理速度に強みを持っています。今後、国際貿易・金融市場の拡大が予想されるため、取引所も注目しているわけです。
過去にBINANCEなどの大手取引所に上場した仮想通貨は大きく価格を上昇する傾向にありました。上場前の今のうちに保有しておくことで、将来的に資産価値を大きく高めることができるかもしれません。
様々な企業と提携している
XDCのエコシステム
ビットコインウォレットを提供するBitcoin.comをはじめ、現時点では多くの企業や投資家がXDC (XinFin) に関与していることも注目すべき点です。
XDCも参加しているプライベートブロックチェーン「Corda」には、世界で350社以上の企業や金融機関が参加しています。日本では大手金融機関であるSBIグループも支援を行っています。
これだけ多くの企業や金融機関が関わっていることを考慮しても、XDCの将来性に期待できるといえるでしょう。
XDPoS2.0のローンチを予定している
XDC (XinFin) の今後の展望として注目されるのが、「XDPoS 2.0」のリリースです。新バージョン2.0は、現行のXDPoS1.0よりもさらに安全性が向上する予定です。
2022年5月31日のXDC財団の発表によると、発売は2023年の第1四半期を予定しており、XDCネットワーク(XDC)の認知度と価値の向上が期待されています。
NFTマーケットプレイスリリースを予定している
NFTマーケットプレイスと分散型投票システムのリリースは、XDCネットワークの価格上昇にプラス要因となるでしょう。
XDCのロードマップによると、NFTマーケットプレイスは短編動画専用のNFT取引プラットフォーム、分散型投票システムはXDCネットワークのガバナンスのための投票用dAppsとなる予定です。
いずれも2022年第1四半期にリリースされる予定でしたが、現在も開発は継続中です。これらのユースケースの拡大やDAOを目指すことが実現すれば、価格にポジティブな影響を与えると予想されます。
2025年のXDC (XinFin) 価格予想
CryptonewsZのXDC Price Predictionによると、XDCは2025年時点で0.12ドルを達成する可能性があるとの見解が示されています。
XDC (XinFin) のコミュニティに対する積極的な取り組みや、教育、アウトリーチ、イノベーションに焦点を当てたサービスへの評価がこのような強気な価格予想の背景となっています。
XDC (XinFin) の買い方・購入方法
XDCは国内取引所での取り扱いがないため、海外仮想通貨取引所に送金して購入する必要があります。XDCを購入する手順は以下の通りです。
XDCを購入する手順
- 国内仮想通貨取引所でイーサリアムなどを購入
- 海外仮想通貨取引所に送金
- 送金先の海外取引所でXDCを購入
国内仮想通貨取引所の口座をまだ持っていない方は、入出金手数料が無料となっている「FTX Japan 」の登録がおすすめです。
あわせて読みたい
FTX Japan (日本) の口座開設・登録方法 | 本人確認や二段階認証の手順・法人口座の開設方法を紹介
本記事のポイント FTX Japanの登録は5分で完了するFTX Japanの登録に必要な物はたったの3つFTX Japanでは法人口座も用意されている FTX Japanの登録は最短5分で完了し、…
XDC (XinFin) を購入できる仮想通貨取引所
仮想通貨XDC (XinFin) は国内取引所では購入できず、海外取引所でしか取り扱われていません。仮想通貨XDC (XinFin) を扱っている海外の取引所として以下があります。
XDCを購入できる仮想通貨取引所
- Kucoin
- Gate.io
- Huobi Global
- Bitfinex
- Bybit
- Bitget
- HitBTC
XDCの取引だけではなく、他の仮想通貨の取引にも使用できる便利な仮想通貨取引所として「Kucoin」や「Bybit」のアカウントを開設しておくのがおすすめです。
XDC (XinFin) に関するQ&A
- XDC (XinFin) は日本で買えますか?
-
仮想通貨XDC(XinFin)を購入できる日本国内の取引所はありません。前述の通り、国内でビットコインなどを購入し、Gate.ioなどの海外取引所に送金、交換する必要があります。
なお、将来的にXDCが注目され需要が高まれば、日本の取引所に上場する可能性もあります。
- XDC (XinFin) でステーキング報酬は得られますか?
-
仮想通貨XDCでステーキングリワードを獲得するには、最低100万XDCトークンを保有する必要があります。また、より多くの報酬が得られるマスターノードの場合、必要なトークンの最低数は1,000万XDCです。
- XDC (XinFin) の取り扱い取引所はどうなりますか?
-
仮想通貨XDC (XinFin) は、世界中の投資家や著名人から注目されているだけに、今後、多くの取引所への上場が期待されています。世界最大級の取引所であるBINANCEへの上場も期待できるでしょう。
取り扱い取引所が増えるだけでなく、今後、様々な政府機関や金融機関、企業の国際取引を円滑にすることも見込まれており、その重要性が増すにつれて価格も大きく上昇する可能性があります。
- XDC (XinFin) で利益が出たら税金を払う必要はありますか?
-
XDCの運用で20万円を超える利益を得た場合、納税の義務が生じます。扶養家族の場合は、33万円を超えると納税義務が発生します。なお、所得税として申告すると、雑所得に分類されますのでご注意ください。
- XDC (XinFin) の開発者は誰ですか?
-
CMOのSydney Ifergan氏を始めとしたチームメンバーが公式ホームページにて公開されています。
XDC「About Us」ページ
- XDC (XinFin) の具体的なユースケースは?
-
XinFinの技術は、金融会社、DEXやNFT市場、旅行、教育など、幅広い応用が期待されています。XinFinの公式サイトには40の事例が掲載されています。
XDCのUtility
XDC (XinFin) のまとめ
XinFinは、国際貿易・金融に特化したハイブリッドブロックチェーンで、世界シェアNo.1のプライベートチェーンであるCordaと接続されています。透明性と信頼性が評価されていますが、現時点ではまだ取り扱っている取引所はまだ少ない状態です。
しかし、大手企業も多数参加しており、実用化が進んできており、今後大手取引所に上場する可能性もあります。XinFinに興味がある方は、値上がりに備えて今のうちに投資しておくのも良いでしょう。