| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
分足Kラインデータなし
|
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2021-12-30 |
4,818.00 |
4,856.00 |
4,796.00 |
4,820.00 |
0.0M |
| 2021-12-29 |
4,797.00 |
4,835.00 |
4,797.00 |
4,820.00 |
0.0M |
| 2021-12-23 |
4,724.00 |
4,725.00 |
4,668.00 |
4,710.00 |
0.0M |
| 2021-12-22 |
4,726.00 |
4,742.00 |
4,625.00 |
4,650.00 |
0.0M |
| 2021-12-21 |
4,798.00 |
4,818.00 |
4,710.00 |
4,710.00 |
0.0M |
| 2021-12-20 |
4,717.00 |
4,795.00 |
4,717.00 |
4,770.00 |
0.0M |
| 2021-12-17 |
4,848.00 |
4,855.00 |
4,750.00 |
4,750.00 |
0.0M |
| 2021-12-16 |
4,823.00 |
4,835.00 |
4,762.00 |
4,820.00 |
0.0M |
| 2021-12-15 |
4,745.00 |
4,786.00 |
4,719.00 |
4,730.00 |
0.0M |
| 2021-12-14 |
4,793.00 |
4,809.00 |
4,710.00 |
4,710.00 |
0.0M |
| 2021-12-13 |
4,815.00 |
4,825.00 |
4,756.00 |
4,800.00 |
0.0M |
| 2021-12-10 |
4,776.00 |
4,820.00 |
4,763.00 |
4,820.00 |
0.0M |
| 2021-12-09 |
4,797.00 |
4,797.00 |
4,759.00 |
4,770.00 |
0.0M |
| 2021-12-08 |
4,715.00 |
4,807.00 |
4,690.00 |
4,770.00 |
0.0M |
| 2021-12-07 |
4,686.00 |
4,733.00 |
4,663.00 |
4,730.00 |
0.0M |
| 2021-12-06 |
4,591.00 |
4,654.00 |
4,585.00 |
4,650.00 |
0.0M |
| 2021-12-03 |
4,538.00 |
4,608.00 |
4,504.00 |
4,570.00 |
0.0M |
| 2021-12-02 |
4,487.00 |
4,534.00 |
4,454.00 |
4,530.00 |
0.0M |
| 2021-12-01 |
4,515.00 |
4,515.00 |
4,413.00 |
4,450.00 |
0.0M |
| 2021-11-30 |
4,526.00 |
4,539.00 |
4,465.00 |
4,530.00 |
0.0M |
| 2021-11-29 |
4,527.00 |
4,559.00 |
4,492.00 |
4,530.00 |
0.0M |
| 2021-11-26 |
4,472.00 |
4,570.00 |
4,472.00 |
4,570.00 |
0.0M |
| 2021-11-25 |
4,507.00 |
4,566.00 |
4,496.00 |
4,510.00 |
0.0M |
| 2021-11-24 |
4,531.00 |
4,544.00 |
4,476.00 |
4,510.00 |
0.0M |
| 2021-11-23 |
4,583.00 |
4,604.00 |
4,491.00 |
4,510.00 |
0.0M |
| 2021-11-22 |
4,628.00 |
4,678.00 |
4,626.00 |
4,630.00 |
0.0M |
| 2021-11-19 |
4,574.00 |
4,667.00 |
4,558.00 |
4,630.00 |
0.0M |
| 2021-11-18 |
4,543.00 |
4,573.00 |
4,518.00 |
4,530.00 |
0.0M |
| 2021-11-17 |
4,498.00 |
4,532.00 |
4,498.00 |
4,510.00 |
0.0M |
| 2021-11-16 |
4,482.00 |
4,512.00 |
4,465.00 |
4,470.00 |
0.0M |
| 2021-11-15 |
4,511.00 |
4,540.00 |
4,478.00 |
4,510.00 |
0.0M |
| 2021-11-12 |
4,489.00 |
4,504.00 |
4,450.00 |
4,450.00 |
0.0M |
| 2021-11-11 |
4,426.00 |
4,474.00 |
4,403.00 |
4,430.00 |
0.0M |
| 2021-11-10 |
4,411.00 |
4,444.00 |
4,399.00 |
4,410.00 |
0.0M |
| 2021-11-09 |
4,413.00 |
4,422.00 |
4,388.00 |
4,410.00 |
0.0M |
| 2021-11-08 |
4,356.00 |
4,426.00 |
4,345.00 |
4,410.00 |
0.0M |
| 2021-11-05 |
4,449.00 |
4,492.00 |
4,349.00 |
4,410.00 |
0.0M |
| 2021-11-04 |
4,489.00 |
4,490.00 |
4,410.00 |
4,430.00 |
0.0M |
| 2021-11-03 |
4,471.00 |
4,496.00 |
4,440.00 |
4,470.00 |
0.0M |
| 2021-11-02 |
4,358.00 |
4,457.00 |
4,358.00 |
4,410.00 |
0.0M |
| 2021-11-01 |
4,332.00 |
4,369.00 |
4,319.00 |
4,340.00 |
0.0M |
| 2021-10-29 |
4,384.00 |
4,384.00 |
4,316.00 |
4,360.00 |
0.0M |
| 2021-10-28 |
4,357.00 |
4,422.00 |
4,351.00 |
4,380.00 |
0.0M |
| 2021-10-27 |
4,350.00 |
4,380.00 |
4,340.00 |
4,340.00 |
0.0M |
| 2021-10-26 |
4,346.00 |
4,356.00 |
4,306.00 |
4,320.00 |
0.0M |
| 2021-10-25 |
4,280.00 |
4,337.00 |
4,280.00 |
4,300.00 |
0.0M |
| 2021-10-22 |
4,305.00 |
4,336.00 |
4,298.00 |
4,300.00 |
0.0M |
| 2021-10-21 |
4,288.00 |
4,342.00 |
4,268.00 |
4,300.00 |
0.0M |
| 2021-10-20 |
4,255.00 |
4,324.00 |
4,232.00 |
4,280.00 |
0.0M |
| 2021-10-19 |
4,272.00 |
4,305.00 |
4,234.00 |
4,280.00 |
0.0M |
| 2021-10-18 |
4,206.00 |
4,261.00 |
4,171.00 |
4,260.00 |
0.0M |
| 2021-10-15 |
4,219.00 |
4,231.00 |
4,204.00 |
4,220.00 |
0.0M |
| 2021-10-14 |
4,245.00 |
4,245.00 |
4,148.00 |
4,220.00 |
0.0M |
| 2021-10-13 |
4,170.00 |
4,241.00 |
4,166.00 |
4,220.00 |
0.0M |
| 2021-10-12 |
4,208.00 |
4,249.00 |
4,179.00 |
4,220.00 |
0.0M |
| 2021-10-11 |
4,246.00 |
4,289.00 |
4,209.00 |
4,240.00 |
0.0M |
| 2021-10-08 |
4,314.00 |
4,314.00 |
4,240.00 |
4,240.00 |
0.0M |
| 2021-10-07 |
4,348.00 |
4,359.00 |
4,312.00 |
4,340.00 |
0.0M |
| 2021-10-06 |
4,213.00 |
4,328.00 |
4,192.00 |
4,300.00 |
0.0M |
| 2021-10-05 |
4,256.00 |
4,277.00 |
4,235.00 |
4,260.00 |
0.0M |
| 2021-10-04 |
4,267.00 |
4,332.00 |
4,240.00 |
4,240.00 |
0.0M |
| 2021-10-01 |
4,239.00 |
4,334.00 |
4,239.00 |
4,260.00 |
0.0M |
| 2021-09-30 |
4,254.00 |
4,276.00 |
4,236.00 |
4,240.00 |
0.0M |
| 2021-09-29 |
4,275.00 |
4,340.00 |
4,239.00 |
4,260.00 |
0.0M |
| 2021-09-28 |
4,189.00 |
4,213.00 |
4,123.00 |
4,180.00 |
0.0M |
| 2021-09-27 |
4,325.00 |
4,325.00 |
4,232.00 |
4,260.00 |
0.0M |
| 2021-09-24 |
4,499.00 |
4,500.00 |
4,350.00 |
4,360.00 |
0.0M |
| 2021-09-23 |
4,491.00 |
4,532.00 |
4,470.00 |
4,470.00 |
0.0M |
| 2021-09-22 |
4,517.00 |
4,517.00 |
4,441.00 |
4,450.00 |
0.0M |
| 2021-09-21 |
4,480.00 |
4,526.00 |
4,469.00 |
4,470.00 |
0.0M |
| 2021-09-20 |
4,454.00 |
4,490.00 |
4,440.00 |
4,450.00 |
0.0M |
| 2021-09-17 |
4,596.00 |
4,596.00 |
4,491.00 |
4,530.00 |
0.0M |
| 2021-09-16 |
4,540.00 |
4,585.00 |
4,530.00 |
4,530.00 |
0.0M |
| 2021-09-15 |
4,558.00 |
4,560.00 |
4,519.00 |
4,550.00 |
0.0M |
| 2021-09-14 |
4,545.00 |
4,547.00 |
4,510.00 |
4,530.00 |
0.0M |
| 2021-09-13 |
4,531.00 |
4,568.00 |
4,527.00 |
4,530.00 |
0.0M |
| 2021-09-10 |
4,534.00 |
4,548.00 |
4,513.00 |
4,530.00 |
0.0M |
| 2021-09-09 |
4,526.00 |
4,571.00 |
4,525.00 |
4,530.00 |
0.0M |
| 2021-09-08 |
4,539.00 |
4,553.00 |
4,492.00 |
4,550.00 |
0.0M |
| 2021-09-07 |
4,609.00 |
4,609.00 |
4,556.00 |
4,590.00 |
0.0M |
| 2021-09-06 |
4,598.00 |
4,627.00 |
4,590.00 |
4,590.00 |
0.0M |
| 2021-09-03 |
4,584.00 |
4,590.00 |
4,535.00 |
4,590.00 |
0.0M |
| 2021-09-02 |
4,593.00 |
4,618.00 |
4,570.00 |
4,570.00 |
0.0M |
| 2021-09-01 |
4,585.00 |
4,585.00 |
4,511.00 |
4,550.00 |
0.0M |
| 2021-08-31 |
4,643.00 |
4,667.00 |
4,582.00 |
4,630.00 |
0.0M |
| 2021-08-27 |
4,594.00 |
4,651.00 |
4,585.00 |
4,590.00 |
0.0M |
| 2021-08-26 |
4,588.00 |
4,605.00 |
4,575.70 |
4,590.00 |
0.0M |
| 2021-08-25 |
4,641.00 |
4,647.00 |
4,584.00 |
4,630.00 |
0.0M |
| 2021-08-24 |
4,670.00 |
4,681.00 |
4,616.00 |
4,650.00 |
0.0M |
| 2021-08-23 |
4,633.00 |
4,664.00 |
4,622.00 |
4,630.00 |
0.0M |
| 2021-08-20 |
4,606.00 |
4,624.00 |
4,578.00 |
4,590.00 |
0.0M |
| 2021-08-19 |
4,626.00 |
4,644.00 |
4,540.00 |
4,570.00 |
0.0M |
| 2021-08-18 |
4,632.00 |
4,668.00 |
4,630.00 |
4,630.00 |
0.0M |
| 2021-08-17 |
4,575.00 |
4,622.00 |
4,570.00 |
4,570.00 |
0.0M |
| 2021-08-16 |
4,595.00 |
4,604.00 |
4,549.00 |
4,590.00 |
0.0M |
| 2021-08-13 |
4,572.00 |
4,596.00 |
4,565.00 |
4,570.00 |
0.0M |
| 2021-08-12 |
4,571.00 |
4,580.00 |
4,540.00 |
4,550.00 |
0.0M |
| 2021-08-11 |
4,575.00 |
4,575.00 |
4,542.00 |
4,570.00 |
0.0M |
| 2021-08-10 |
4,564.00 |
4,565.00 |
4,535.00 |
4,550.00 |
0.0M |
| 2021-08-09 |
4,535.00 |
4,564.00 |
4,530.00 |
4,530.00 |
0.0M |
| 2021-08-06 |
4,565.00 |
4,575.00 |
4,518.00 |
4,550.00 |
0.0M |
| 2021-08-05 |
4,558.00 |
4,590.00 |
4,548.00 |
4,550.00 |
0.0M |
| 2021-08-04 |
4,546.00 |
4,566.00 |
4,537.00 |
4,550.00 |
0.0M |
| 2021-08-03 |
4,523.00 |
4,554.00 |
4,513.00 |
4,530.00 |
0.0M |
| 2021-08-02 |
4,534.00 |
4,545.00 |
4,508.00 |
4,530.00 |
0.0M |
| 2021-07-30 |
4,476.00 |
4,527.00 |
4,467.00 |
4,510.00 |
0.0M |
| 2021-07-29 |
4,510.00 |
4,510.00 |
4,449.00 |
4,490.00 |
0.0M |
| 2021-07-28 |
4,475.00 |
4,490.00 |
4,464.00 |
4,470.00 |
0.0M |
| 2021-07-27 |
4,429.00 |
4,494.00 |
4,425.00 |
4,430.00 |
0.0M |
| 2021-07-26 |
4,484.00 |
4,484.00 |
4,415.00 |
4,430.00 |
0.0M |
| 2021-07-23 |
4,482.00 |
4,511.00 |
4,463.00 |
4,490.00 |
0.0M |
| 2021-07-22 |
4,410.00 |
4,460.00 |
4,330.00 |
4,430.00 |
0.0M |
| 2021-07-21 |
4,494.00 |
4,504.00 |
4,447.00 |
4,490.00 |
0.0M |
| 2021-07-20 |
4,445.00 |
4,490.00 |
4,413.00 |
4,430.00 |
0.0M |
| 2021-07-19 |
4,409.00 |
4,458.00 |
4,381.00 |
4,410.00 |
0.0M |
| 2021-07-16 |
4,388.00 |
4,410.00 |
4,373.00 |
4,380.00 |
0.0M |
| 2021-07-15 |
4,370.00 |
4,387.00 |
4,360.00 |
4,360.00 |
0.0M |
| 2021-07-14 |
4,368.00 |
4,378.00 |
4,330.00 |
4,360.00 |
0.0M |
| 2021-07-13 |
4,378.00 |
4,405.00 |
4,360.00 |
4,360.00 |
0.0M |
| 2021-07-12 |
4,340.00 |
4,388.00 |
4,325.00 |
4,360.00 |
0.0M |
| 2021-07-09 |
4,353.00 |
4,365.00 |
4,340.00 |
4,340.00 |
0.0M |
| 2021-07-08 |
4,376.00 |
4,383.00 |
4,311.50 |
4,320.00 |
0.0M |
| 2021-07-07 |
4,330.00 |
4,386.00 |
4,319.00 |
4,360.00 |
0.0M |
| 2021-07-06 |
4,310.00 |
4,339.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2021-07-05 |
4,320.00 |
4,321.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2021-07-02 |
4,321.00 |
4,334.00 |
4,297.00 |
4,300.00 |
0.0M |
| 2021-07-01 |
4,318.00 |
4,321.00 |
4,254.00 |
4,260.00 |
0.0M |
| 2021-06-30 |
4,339.00 |
4,346.00 |
4,300.00 |
4,320.00 |
0.0M |
| 2021-06-29 |
4,340.00 |
4,362.00 |
4,331.00 |
4,342.00 |
0.0M |
| 2021-06-28 |
4,360.00 |
4,360.00 |
4,309.00 |
4,340.00 |
0.0M |
| 2021-06-25 |
4,356.00 |
4,369.00 |
4,340.00 |
4,340.00 |
0.0M |
| 2021-06-24 |
4,333.00 |
4,376.00 |
4,332.00 |
4,360.00 |
0.0M |
| 2021-06-23 |
4,345.00 |
4,353.00 |
4,321.00 |
4,340.00 |
0.0M |
| 2021-06-22 |
4,319.00 |
4,336.00 |
4,267.00 |
4,300.00 |
0.0M |
| 2021-06-21 |
4,253.00 |
4,307.00 |
4,253.00 |
4,260.00 |
0.0M |
| 2021-06-18 |
4,249.00 |
4,298.00 |
4,244.00 |
4,280.00 |
0.0M |
| 2021-06-17 |
4,238.00 |
4,253.00 |
4,178.00 |
4,240.00 |
0.0M |
| 2021-06-16 |
4,275.00 |
4,295.00 |
4,258.00 |
4,260.00 |
0.0M |
| 2021-06-15 |
4,240.00 |
4,274.00 |
4,220.00 |
4,220.00 |
0.0M |
| 2021-06-14 |
4,249.00 |
4,253.00 |
4,213.00 |
4,240.00 |
0.0M |
| 2021-06-11 |
4,230.00 |
4,253.00 |
4,220.00 |
4,220.00 |
0.0M |
| 2021-06-10 |
4,177.00 |
4,230.00 |
4,167.00 |
4,180.00 |
0.0M |
| 2021-06-09 |
4,106.00 |
4,174.00 |
4,095.00 |
4,160.00 |
0.0M |
| 2021-06-08 |
4,082.00 |
4,131.00 |
4,075.00 |
4,080.00 |
0.0M |
| 2021-06-07 |
4,083.00 |
4,094.00 |
4,070.00 |
4,080.00 |
0.0M |
| 2021-06-04 |
4,057.00 |
4,084.00 |
4,056.00 |
4,060.00 |
0.0M |
| 2021-06-03 |
4,017.00 |
4,042.00 |
4,010.00 |
4,020.00 |
0.0M |
| 2021-06-02 |
4,028.00 |
4,050.00 |
4,020.00 |
4,020.00 |
0.0M |
| 2021-06-01 |
4,028.00 |
4,053.00 |
4,016.00 |
4,020.00 |
0.0M |
| 2021-05-28 |
4,001.00 |
4,043.90 |
4,000.00 |
4,000.00 |
0.0M |
| 2021-05-27 |
4,031.00 |
4,033.00 |
4,008.00 |
4,020.00 |
0.0M |
| 2021-05-26 |
4,014.00 |
4,061.00 |
4,014.00 |
4,020.00 |
0.0M |
| 2021-05-25 |
3,978.00 |
4,026.80 |
3,970.00 |
3,970.00 |
0.0M |
| 2021-05-21 |
3,945.00 |
3,968.00 |
3,928.00 |
3,950.00 |
0.0M |
| 2021-05-20 |
3,893.00 |
3,958.00 |
3,893.00 |
3,910.00 |
0.0M |
| 2021-05-19 |
3,821.00 |
3,858.00 |
3,807.00 |
3,830.00 |
0.0M |
| 2021-05-18 |
3,867.00 |
3,867.00 |
3,835.00 |
3,850.00 |
0.0M |
| 2021-05-17 |
3,833.00 |
3,869.00 |
3,820.00 |
3,830.00 |
0.0M |
| 2021-05-14 |
3,814.00 |
3,842.00 |
3,810.00 |
3,810.00 |
0.0M |
| 2021-05-12 |
3,829.00 |
3,830.00 |
3,782.00 |
3,830.00 |
0.0M |
| 2021-05-11 |
3,850.00 |
3,850.00 |
3,804.00 |
3,810.00 |
0.0M |
| 2021-05-10 |
3,878.00 |
3,903.00 |
3,865.00 |
3,870.00 |
0.0M |
| 2021-05-07 |
3,898.00 |
3,898.00 |
3,865.00 |
3,890.00 |
0.0M |
| 2021-05-06 |
3,903.00 |
3,903.00 |
3,878.00 |
3,890.00 |
0.0M |
| 2021-05-05 |
3,840.00 |
3,896.00 |
3,840.00 |
3,870.00 |
0.0M |
| 2021-05-04 |
3,848.00 |
3,850.00 |
3,810.00 |
3,850.00 |
0.0M |
| 2021-04-30 |
3,857.00 |
3,871.00 |
3,818.00 |
3,850.00 |
0.0M |
| 2021-04-29 |
3,844.00 |
3,865.00 |
3,836.00 |
3,850.00 |
0.0M |
| 2021-04-28 |
3,880.00 |
3,880.00 |
3,835.00 |
3,870.00 |
0.0M |
| 2021-04-27 |
3,890.00 |
3,906.00 |
3,859.00 |
3,870.00 |
0.0M |
| 2021-04-26 |
3,909.00 |
3,914.00 |
3,849.00 |
3,890.00 |
0.0M |
| 2021-04-23 |
3,897.00 |
3,912.00 |
3,872.00 |
3,890.00 |
0.0M |
| 2021-04-22 |
3,926.00 |
3,943.90 |
3,906.00 |
3,910.00 |
0.0M |
| 2021-04-21 |
3,886.00 |
3,931.40 |
3,881.00 |
3,890.00 |
0.0M |
| 2021-04-20 |
3,889.00 |
3,909.00 |
3,882.00 |
3,890.00 |
0.0M |
| 2021-04-19 |
3,874.00 |
3,891.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2021-04-16 |
3,842.00 |
3,854.00 |
3,821.00 |
3,830.00 |
0.0M |
| 2021-04-15 |
3,858.00 |
3,872.00 |
3,840.00 |
3,850.00 |
0.0M |
| 2021-04-14 |
3,857.00 |
3,888.00 |
3,844.00 |
3,850.00 |
0.0M |
| 2021-04-13 |
3,826.00 |
3,909.00 |
3,822.00 |
3,890.00 |
0.0M |
| 2021-04-12 |
3,810.00 |
3,810.00 |
3,757.00 |
3,790.00 |
0.0M |
| 2021-04-09 |
3,766.00 |
3,824.80 |
3,743.00 |
3,790.00 |
0.0M |
| 2021-04-08 |
3,676.00 |
3,734.00 |
3,676.00 |
3,710.00 |
0.0M |
| 2021-04-07 |
3,699.00 |
3,705.00 |
3,669.00 |
3,690.00 |
0.0M |
| 2021-04-06 |
3,691.00 |
3,691.00 |
3,650.00 |
3,690.00 |
0.0M |
| 2021-04-01 |
3,667.00 |
3,685.00 |
3,638.00 |
3,670.00 |
0.0M |
| 2021-03-31 |
3,627.00 |
3,688.00 |
3,604.00 |
3,682.00 |
0.0M |
| 2021-03-30 |
3,610.00 |
3,627.00 |
3,593.00 |
3,602.00 |
0.0M |
| 2021-03-29 |
3,592.00 |
3,641.00 |
3,589.00 |
3,591.00 |
0.0M |
| 2021-03-26 |
3,629.00 |
3,644.00 |
3,608.00 |
3,628.00 |
0.0M |
| 2021-03-25 |
3,616.00 |
3,661.00 |
3,606.00 |
3,612.00 |
0.0M |
| 2021-03-24 |
3,648.00 |
3,678.00 |
3,603.00 |
3,647.00 |
0.0M |
| 2021-03-23 |
3,576.00 |
3,648.00 |
3,576.00 |
3,622.00 |
0.0M |
| 2021-03-22 |
3,509.00 |
3,569.00 |
3,509.00 |
3,563.00 |
0.0M |
| 2021-03-19 |
3,518.00 |
3,552.00 |
3,515.00 |
3,520.00 |
0.0M |
| 2021-03-18 |
3,531.00 |
3,532.00 |
3,510.00 |
3,530.00 |
0.0M |
| 2021-03-17 |
3,557.00 |
3,568.00 |
3,547.00 |
3,565.00 |
0.0M |
| 2021-03-16 |
3,530.00 |
3,578.00 |
3,530.00 |
3,538.00 |
0.0M |
| 2021-03-15 |
3,522.00 |
3,551.00 |
3,518.00 |
3,520.00 |
0.0M |
| 2021-03-12 |
3,546.00 |
3,577.00 |
3,510.00 |
3,548.00 |
0.0M |
| 2021-03-11 |
3,528.00 |
3,601.00 |
3,527.00 |
3,571.00 |
0.0M |
| 2021-03-10 |
3,497.00 |
3,565.00 |
3,479.00 |
3,546.00 |
0.0M |
| 2021-03-09 |
3,479.00 |
3,515.00 |
3,443.00 |
3,511.00 |
0.0M |
| 2021-03-08 |
3,419.00 |
3,482.00 |
3,414.00 |
3,472.00 |
0.0M |
| 2021-03-05 |
3,448.00 |
3,448.00 |
3,405.00 |
3,420.00 |
0.0M |
| 2021-03-04 |
3,458.00 |
3,463.00 |
3,420.00 |
3,444.00 |
0.0M |
| 2021-03-03 |
3,528.00 |
3,528.00 |
3,420.00 |
3,464.00 |
0.0M |
| 2021-03-02 |
3,489.00 |
3,532.00 |
3,488.00 |
3,532.00 |
0.0M |
| 2021-03-01 |
3,461.00 |
3,484.00 |
3,443.00 |
3,460.00 |
0.0M |
| 2021-02-26 |
3,440.00 |
3,506.00 |
3,438.00 |
3,452.00 |
0.0M |
| 2021-02-25 |
3,515.00 |
3,527.00 |
3,475.00 |
3,520.00 |
0.0M |
| 2021-02-24 |
3,533.00 |
3,562.00 |
3,515.00 |
3,530.00 |
0.0M |
| 2021-02-23 |
3,530.00 |
3,530.00 |
3,466.00 |
3,511.00 |
0.0M |
| 2021-02-22 |
3,526.00 |
3,575.00 |
3,514.00 |
3,544.00 |
0.0M |
| 2021-02-19 |
3,577.00 |
3,589.00 |
3,561.00 |
3,589.00 |
0.0M |
| 2021-02-18 |
3,571.00 |
3,575.00 |
3,547.00 |
3,570.00 |
0.0M |
| 2021-02-17 |
3,566.00 |
3,597.00 |
3,561.00 |
3,597.00 |
0.0M |
| 2021-02-16 |
3,626.00 |
3,635.00 |
3,611.00 |
3,618.00 |
0.0M |
| 2021-02-15 |
3,656.00 |
3,656.00 |
3,616.00 |
3,653.00 |
0.0M |
| 2021-02-12 |
3,621.00 |
3,668.00 |
3,615.00 |
3,618.00 |
0.0M |
| 2021-02-11 |
3,620.00 |
3,633.00 |
3,602.00 |
3,614.00 |
0.0M |
| 2021-02-10 |
3,615.00 |
3,653.00 |
3,598.00 |
3,614.00 |
0.0M |
| 2021-02-09 |
3,595.00 |
3,605.00 |
3,576.00 |
3,600.00 |
0.0M |
| 2021-02-08 |
3,566.00 |
3,620.00 |
3,566.00 |
3,573.00 |
0.0M |
| 2021-02-05 |
3,572.00 |
3,579.00 |
3,547.00 |
3,574.00 |
0.0M |
| 2021-02-04 |
3,562.00 |
3,614.00 |
2,995.00 |
2,995.00 |
0.0M |
| 2021-02-03 |
3,592.00 |
3,621.00 |
3,568.00 |
3,571.00 |
0.0M |
| 2021-02-02 |
3,621.00 |
3,658.00 |
3,580.00 |
3,607.00 |
0.0M |
| 2021-02-01 |
3,609.00 |
3,670.00 |
3,604.00 |
3,652.70 |
0.0M |
| 2021-01-29 |
3,700.00 |
3,700.00 |
3,597.00 |
3,612.00 |
0.0M |
| 2021-01-28 |
3,688.00 |
3,743.00 |
3,661.00 |
3,725.00 |
0.0M |
| 2021-01-27 |
3,715.00 |
3,731.00 |
3,676.00 |
3,722.00 |
0.0M |
| 2021-01-26 |
3,701.00 |
3,760.00 |
3,701.00 |
3,725.00 |
0.0M |
| 2021-01-25 |
3,639.00 |
3,692.00 |
3,639.00 |
3,668.00 |
0.0M |
| 2021-01-22 |
3,601.00 |
3,605.00 |
3,575.00 |
3,605.00 |
0.0M |
| 2021-01-21 |
3,575.00 |
3,614.00 |
3,575.00 |
3,605.00 |
0.0M |
| 2021-01-20 |
3,553.00 |
3,573.00 |
3,538.00 |
3,546.00 |
0.0M |
| 2021-01-19 |
3,553.00 |
3,574.00 |
3,536.00 |
3,562.00 |
0.0M |
| 2021-01-18 |
3,555.00 |
3,563.00 |
3,531.00 |
3,552.00 |
0.0M |
| 2021-01-15 |
3,617.00 |
3,617.00 |
3,541.00 |
3,544.70 |
0.0M |
| 2021-01-14 |
3,683.00 |
3,683.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2021-01-13 |
3,664.00 |
3,727.00 |
3,664.00 |
3,701.00 |
0.0M |
| 2021-01-12 |
3,734.00 |
3,734.00 |
3,665.00 |
3,666.00 |
0.0M |
| 2021-01-11 |
3,703.00 |
3,747.00 |
3,667.00 |
3,744.00 |
0.0M |
| 2021-01-08 |
3,712.00 |
3,712.00 |
3,675.00 |
3,691.50 |
0.0M |
| 2021-01-07 |
3,708.00 |
3,716.00 |
3,692.00 |
3,693.00 |
0.0M |
| 2021-01-06 |
3,746.00 |
3,750.00 |
3,699.00 |
3,722.00 |
0.0M |
| 2021-01-05 |
3,784.00 |
3,784.00 |
3,745.00 |
3,747.00 |
0.0M |
| 2021-01-04 |
3,765.00 |
3,802.00 |
3,746.00 |
3,789.00 |
0.0M |