662.00
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2022-12-27 | 1,713.00 | 1,785.00 | 1,683.00 | 1,716.00 | 2.8M |
| 2022-12-26 | 1,842.00 | 1,845.00 | 1,710.00 | 1,713.00 | 3.9M |
| 2022-12-25 | 613.00 | 613.00 | 613.00 | 613.00 | 0.0M |
| 2022-12-23 | 1,890.00 | 1,914.00 | 1,806.00 | 1,839.00 | 3.8M |
| 2022-12-22 | 1,980.00 | 1,995.00 | 1,896.00 | 1,899.00 | 4.1M |
| 2022-12-21 | 1,953.00 | 2,007.00 | 1,938.00 | 1,974.00 | 2.3M |
| 2022-12-20 | 2,016.00 | 2,025.00 | 1,932.00 | 1,944.00 | 2.7M |
| 2022-12-19 | 2,028.00 | 2,067.00 | 2,001.00 | 2,007.00 | 2.8M |
| 2022-12-18 | 679.00 | 679.00 | 679.00 | 679.00 | 0.0M |
| 2022-12-16 | 2,151.00 | 2,196.00 | 2,025.00 | 2,037.00 | 6.7M |
| 2022-12-15 | 2,196.00 | 2,226.00 | 2,145.00 | 2,166.00 | 5.8M |
| 2022-12-14 | 2,010.00 | 2,388.00 | 1,998.00 | 2,205.00 | 36.4M |
| 2022-12-13 | 2,112.00 | 2,184.00 | 2,010.00 | 2,010.00 | 7.2M |
| 2022-12-12 | 1,953.00 | 2,139.00 | 1,950.00 | 2,070.00 | 9.0M |
| 2022-12-11 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0M |
| 2022-12-09 | 1,899.00 | 1,962.00 | 1,890.00 | 1,956.00 | 2.9M |
| 2022-12-08 | 1,998.00 | 2,004.00 | 1,884.00 | 1,887.00 | 3.0M |
| 2022-12-07 | 1,989.00 | 2,013.00 | 1,956.00 | 1,989.00 | 1.6M |
| 2022-12-06 | 2,001.00 | 2,043.00 | 1,962.00 | 1,980.00 | 2.2M |
| 2022-12-05 | 2,034.00 | 2,034.00 | 1,977.00 | 2,010.00 | 2.2M |
| 2022-12-04 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0M |
| 2022-12-02 | 2,019.00 | 2,073.00 | 1,992.00 | 2,034.00 | 3.3M |
| 2022-12-01 | 2,061.00 | 2,064.00 | 1,992.00 | 2,010.00 | 2.9M |
| 2022-11-30 | 2,013.00 | 2,190.00 | 1,992.00 | 2,043.00 | 9.8M |
| 2022-11-29 | 1,986.00 | 2,028.00 | 1,953.00 | 2,013.00 | 1.9M |
| 2022-11-28 | 2,049.00 | 2,127.00 | 1,974.00 | 1,980.00 | 4.0M |
| 2022-11-27 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2022-11-25 | 2,001.00 | 2,061.00 | 1,980.00 | 2,040.00 | 2.4M |
| 2022-11-24 | 1,971.00 | 2,085.00 | 1,968.00 | 1,989.00 | 4.2M |
| 2022-11-23 | 2,010.00 | 2,016.00 | 1,953.00 | 1,959.00 | 2.0M |
| 2022-11-22 | 2,007.00 | 2,064.00 | 1,998.00 | 2,007.00 | 2.4M |
| 2022-11-21 | 2,058.00 | 2,073.00 | 1,983.00 | 2,010.00 | 2.7M |
| 2022-11-20 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0M |
| 2022-11-18 | 2,085.00 | 2,112.00 | 2,064.00 | 2,064.00 | 1.9M |
| 2022-11-17 | 2,106.00 | 2,127.00 | 2,073.00 | 2,103.00 | 2.7M |
| 2022-11-16 | 2,181.00 | 2,220.00 | 2,085.00 | 2,094.00 | 6.2M |
| 2022-11-15 | 2,058.00 | 2,475.00 | 2,058.00 | 2,160.00 | 19.2M |
| 2022-11-14 | 3,030.00 | 3,060.00 | 2,925.00 | 2,940.00 | 1.9M |
| 2022-11-13 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2022-11-11 | 3,120.00 | 3,135.00 | 3,000.00 | 3,015.00 | 2.5M |
| 2022-11-10 | 3,045.00 | 3,075.00 | 3,015.00 | 3,045.00 | 1.2M |
| 2022-11-09 | 3,075.00 | 3,255.00 | 3,030.00 | 3,045.00 | 5.9M |
| 2022-11-08 | 3,075.00 | 3,120.00 | 3,060.00 | 3,105.00 | 1.5M |
| 2022-11-07 | 3,180.00 | 3,180.00 | 3,045.00 | 3,060.00 | 1.4M |
| 2022-11-06 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2022-11-04 | 3,090.00 | 3,195.00 | 3,075.00 | 3,180.00 | 1.6M |
| 2022-11-03 | 2,979.00 | 3,150.00 | 2,976.00 | 3,105.00 | 1.3M |
| 2022-11-02 | 3,150.00 | 3,195.00 | 3,030.00 | 3,045.00 | 2.6M |
| 2022-11-01 | 3,165.00 | 3,240.00 | 3,120.00 | 3,150.00 | 2.4M |
| 2022-10-31 | 3,180.00 | 3,195.00 | 3,015.00 | 3,135.00 | 2.2M |
| 2022-10-30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2022-10-28 | 3,030.00 | 3,330.00 | 3,000.00 | 3,150.00 | 9.0M |
| 2022-10-27 | 2,982.00 | 3,135.00 | 2,982.00 | 3,045.00 | 3.2M |
| 2022-10-26 | 2,901.00 | 3,540.00 | 2,817.00 | 3,000.00 | 23.6M |
| 2022-10-25 | 2,691.00 | 2,910.00 | 2,691.00 | 2,889.00 | 4.8M |
| 2022-10-24 | 2,760.00 | 2,787.00 | 2,655.00 | 2,667.00 | 2.0M |
| 2022-10-23 | 905.00 | 905.00 | 905.00 | 905.00 | 0.0M |
| 2022-10-21 | 2,973.00 | 2,976.00 | 2,715.00 | 2,715.00 | 3.5M |
| 2022-10-20 | 2,748.00 | 3,540.00 | 2,748.00 | 2,976.00 | 30.0M |
| 2022-10-19 | 2,859.00 | 2,871.00 | 2,754.00 | 2,769.00 | 0.7M |
| 2022-10-18 | 2,778.00 | 2,862.00 | 2,775.00 | 2,856.00 | 0.9M |
| 2022-10-17 | 2,670.00 | 2,754.00 | 2,616.00 | 2,748.00 | 0.8M |
| 2022-10-14 | 2,550.00 | 2,730.00 | 2,547.00 | 2,700.00 | 1.6M |
| 2022-10-13 | 2,673.00 | 2,673.00 | 2,490.00 | 2,493.00 | 1.6M |
| 2022-10-12 | 2,715.00 | 2,760.00 | 2,664.00 | 2,688.00 | 0.8M |
| 2022-10-11 | 2,778.00 | 2,832.00 | 2,643.00 | 2,697.00 | 2.3M |
| 2022-10-10 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2022-10-07 | 2,931.00 | 2,940.00 | 2,853.00 | 2,853.00 | 1.1M |
| 2022-10-06 | 2,856.00 | 3,195.00 | 2,844.00 | 2,976.00 | 5.0M |
| 2022-10-05 | 3,150.00 | 3,360.00 | 2,880.00 | 2,883.00 | 5.7M |
| 2022-10-04 | 2,913.00 | 3,135.00 | 2,871.00 | 2,949.00 | 3.3M |
| 2022-10-03 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2022-09-30 | 2,835.00 | 2,907.00 | 2,790.00 | 2,865.00 | 0.7M |
| 2022-09-29 | 2,865.00 | 2,970.00 | 2,850.00 | 2,856.00 | 0.9M |
| 2022-09-28 | 2,925.00 | 3,075.00 | 2,775.00 | 2,811.00 | 1.3M |
| 2022-09-27 | 2,907.00 | 2,985.00 | 2,859.00 | 2,907.00 | 1.1M |
| 2022-09-26 | 3,000.00 | 3,045.00 | 2,904.00 | 2,919.00 | 2.1M |
| 2022-09-25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-09-23 | 3,270.00 | 3,315.00 | 3,090.00 | 3,090.00 | 1.2M |
| 2022-09-22 | 3,195.00 | 3,300.00 | 3,135.00 | 3,270.00 | 1.1M |
| 2022-09-21 | 3,315.00 | 3,375.00 | 3,240.00 | 3,270.00 | 0.8M |
| 2022-09-20 | 3,345.00 | 3,405.00 | 3,315.00 | 3,345.00 | 0.8M |
| 2022-09-19 | 3,450.00 | 3,570.00 | 3,270.00 | 3,300.00 | 2.1M |
| 2022-09-18 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2022-09-16 | 3,600.00 | 3,675.00 | 3,405.00 | 3,450.00 | 1.6M |
| 2022-09-15 | 3,960.00 | 3,975.00 | 3,570.00 | 3,600.00 | 1.7M |
| 2022-09-14 | 3,810.00 | 3,960.00 | 3,810.00 | 3,930.00 | 0.5M |
| 2022-09-13 | 3,840.00 | 4,005.00 | 3,840.00 | 3,990.00 | 0.8M |
| 2022-09-12 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2022-09-08 | 3,900.00 | 3,975.00 | 3,765.00 | 3,795.00 | 0.8M |
| 2022-09-07 | 4,125.00 | 4,125.00 | 3,870.00 | 3,870.00 | 1.3M |
| 2022-09-06 | 4,110.00 | 4,155.00 | 4,095.00 | 4,125.00 | 0.3M |
| 2022-09-05 | 4,140.00 | 4,230.00 | 4,095.00 | 4,095.00 | 0.7M |
| 2022-09-04 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2022-09-02 | 4,290.00 | 4,290.00 | 4,170.00 | 4,185.00 | 0.4M |
| 2022-09-01 | 4,290.00 | 4,290.00 | 4,200.00 | 4,215.00 | 0.4M |
| 2022-08-31 | 4,200.00 | 4,305.00 | 4,155.00 | 4,305.00 | 0.4M |
| 2022-08-30 | 4,170.00 | 4,245.00 | 4,155.00 | 4,200.00 | 0.5M |
| 2022-08-29 | 4,110.00 | 4,170.00 | 4,110.00 | 4,140.00 | 0.5M |
| 2022-08-28 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2022-08-26 | 4,260.00 | 4,305.00 | 4,200.00 | 4,245.00 | 0.5M |
| 2022-08-25 | 4,140.00 | 4,260.00 | 4,140.00 | 4,215.00 | 0.6M |
| 2022-08-24 | 4,140.00 | 4,215.00 | 4,110.00 | 4,110.00 | 0.9M |
| 2022-08-23 | 4,170.00 | 4,230.00 | 4,110.00 | 4,110.00 | 1.2M |
| 2022-08-22 | 4,440.00 | 4,440.00 | 4,245.00 | 4,245.00 | 1.2M |
| 2022-08-19 | 4,590.00 | 4,620.00 | 4,440.00 | 4,440.00 | 2.7M |
| 2022-08-18 | 4,545.00 | 4,680.00 | 4,470.00 | 4,530.00 | 2.8M |
| 2022-08-17 | 4,560.00 | 4,590.00 | 4,425.00 | 4,455.00 | 1.7M |
| 2022-08-16 | 4,560.00 | 5,310.00 | 4,515.00 | 4,605.00 | 8.0M |
| 2022-08-12 | 4,500.00 | 4,575.00 | 4,485.00 | 4,530.00 | 0.7M |
| 2022-08-11 | 4,485.00 | 4,530.00 | 4,470.00 | 4,485.00 | 0.5M |
| 2022-08-10 | 4,485.00 | 4,500.00 | 4,365.00 | 4,455.00 | 0.7M |
| 2022-08-09 | 4,545.00 | 4,545.00 | 4,470.00 | 4,485.00 | 0.7M |
| 2022-08-08 | 4,515.00 | 4,635.00 | 4,500.00 | 4,545.00 | 0.7M |
| 2022-08-05 | 4,380.00 | 4,635.00 | 4,380.00 | 4,515.00 | 1.4M |
| 2022-08-04 | 4,545.00 | 4,605.00 | 4,485.00 | 4,515.00 | 0.7M |
| 2022-08-03 | 4,395.00 | 4,515.00 | 4,320.00 | 4,500.00 | 0.8M |
| 2022-08-02 | 4,530.00 | 4,545.00 | 4,305.00 | 4,380.00 | 1.3M |
| 2022-08-01 | 4,575.00 | 4,605.00 | 4,545.00 | 4,545.00 | 0.5M |
| 2022-07-29 | 4,590.00 | 4,650.00 | 4,560.00 | 4,575.00 | 0.8M |
| 2022-07-28 | 4,560.00 | 4,605.00 | 4,560.00 | 4,590.00 | 0.4M |
| 2022-07-27 | 4,560.00 | 4,620.00 | 4,530.00 | 4,530.00 | 0.3M |
| 2022-07-26 | 4,605.00 | 4,665.00 | 4,545.00 | 4,560.00 | 0.7M |
| 2022-07-25 | 4,710.00 | 4,755.00 | 4,635.00 | 4,635.00 | 0.5M |
| 2022-07-24 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-07-22 | 4,770.00 | 4,860.00 | 4,710.00 | 4,710.00 | 1.1M |
| 2022-07-21 | 4,725.00 | 4,755.00 | 4,665.00 | 4,695.00 | 0.5M |
| 2022-07-20 | 4,755.00 | 4,920.00 | 4,650.00 | 4,725.00 | 1.8M |
| 2022-07-19 | 4,650.00 | 4,755.00 | 4,650.00 | 4,665.00 | 0.8M |
| 2022-07-18 | 4,695.00 | 4,725.00 | 4,635.00 | 4,695.00 | 0.6M |
| 2022-07-17 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-07-15 | 4,665.00 | 4,770.00 | 4,620.00 | 4,620.00 | 0.8M |
| 2022-07-14 | 4,635.00 | 5,055.00 | 4,620.00 | 4,725.00 | 1.3M |
| 2022-07-13 | 4,755.00 | 4,755.00 | 4,620.00 | 4,620.00 | 0.8M |
| 2022-07-12 | 4,755.00 | 4,920.00 | 4,650.00 | 4,710.00 | 1.2M |
| 2022-07-11 | 4,815.00 | 4,965.00 | 4,695.00 | 4,860.00 | 1.5M |
| 2022-07-10 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2022-07-08 | 4,845.00 | 4,875.00 | 4,755.00 | 4,785.00 | 1.2M |
| 2022-07-07 | 4,725.00 | 4,920.00 | 4,710.00 | 4,800.00 | 1.2M |
| 2022-07-06 | 4,905.00 | 4,950.00 | 4,650.00 | 4,665.00 | 1.4M |
| 2022-07-05 | 5,055.00 | 5,085.00 | 4,890.00 | 4,980.00 | 0.8M |
| 2022-07-04 | 5,370.00 | 5,385.00 | 4,875.00 | 4,965.00 | 1.5M |
| 2022-07-03 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0.0M |
| 2022-07-01 | 5,130.00 | 5,445.00 | 5,085.00 | 5,295.00 | 2.3M |
| 2022-06-30 | 5,130.00 | 5,490.00 | 5,070.00 | 5,130.00 | 4.1M |
| 2022-06-29 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 1.4M |
| 2022-06-28 | 4,785.00 | 4,875.00 | 4,725.00 | 4,860.00 | 0.7M |
| 2022-06-27 | 4,680.00 | 4,815.00 | 4,620.00 | 4,770.00 | 0.9M |
| 2022-06-24 | 4,545.00 | 4,740.00 | 4,545.00 | 4,665.00 | 1.2M |
| 2022-06-23 | 4,935.00 | 5,025.00 | 4,500.00 | 4,545.00 | 1.8M |
| 2022-06-22 | 5,220.00 | 5,220.00 | 4,875.00 | 4,890.00 | 1.6M |
| 2022-06-21 | 5,130.00 | 5,310.00 | 5,040.00 | 5,175.00 | 1.5M |
| 2022-06-20 | 5,445.00 | 5,550.00 | 5,100.00 | 5,115.00 | 2.1M |
| 2022-06-19 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2022-06-17 | 5,385.00 | 5,685.00 | 5,340.00 | 5,385.00 | 3.2M |
| 2022-06-16 | 5,790.00 | 5,865.00 | 5,445.00 | 5,490.00 | 3.8M |
| 2022-06-15 | 5,625.00 | 6,330.00 | 5,535.00 | 5,775.00 | 18.8M |
| 2022-06-14 | 4,860.00 | 6,180.00 | 4,860.00 | 5,760.00 | 33.3M |
| 2022-06-13 | 5,085.00 | 5,145.00 | 4,950.00 | 4,965.00 | 0.6M |
| 2022-06-12 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.0M |
| 2022-06-10 | 4,920.00 | 5,160.00 | 4,860.00 | 5,115.00 | 0.7M |
| 2022-06-09 | 4,920.00 | 4,995.00 | 4,890.00 | 4,920.00 | 0.3M |
| 2022-06-08 | 5,055.00 | 5,355.00 | 4,920.00 | 4,935.00 | 2.0M |
| 2022-06-07 | 5,070.00 | 5,205.00 | 5,040.00 | 5,055.00 | 0.5M |
| 2022-06-03 | 5,235.00 | 5,265.00 | 5,115.00 | 5,130.00 | 0.4M |
| 2022-06-02 | 5,115.00 | 5,220.00 | 5,085.00 | 5,205.00 | 0.4M |
| 2022-05-31 | 5,130.00 | 5,220.00 | 5,100.00 | 5,115.00 | 0.7M |
| 2022-05-30 | 5,340.00 | 5,505.00 | 5,115.00 | 5,145.00 | 2.1M |
| 2022-05-29 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2022-05-27 | 5,280.00 | 5,460.00 | 4,965.00 | 5,385.00 | 6.0M |
| 2022-05-26 | 4,845.00 | 4,995.00 | 4,800.00 | 4,830.00 | 0.7M |
| 2022-05-25 | 4,770.00 | 4,950.00 | 4,725.00 | 4,800.00 | 0.8M |
| 2022-05-24 | 4,770.00 | 4,860.00 | 4,710.00 | 4,770.00 | 0.5M |
| 2022-05-23 | 4,545.00 | 4,980.00 | 4,545.00 | 4,800.00 | 2.9M |
| 2022-05-20 | 4,605.00 | 4,830.00 | 4,470.00 | 4,485.00 | 1.1M |
| 2022-05-19 | 4,470.00 | 4,665.00 | 4,425.00 | 4,635.00 | 0.3M |
| 2022-05-18 | 4,785.00 | 4,785.00 | 4,575.00 | 4,605.00 | 0.3M |
| 2022-05-17 | 4,575.00 | 4,710.00 | 4,575.00 | 4,710.00 | 0.3M |
| 2022-05-16 | 4,530.00 | 4,680.00 | 4,515.00 | 4,605.00 | 0.3M |
| 2022-05-13 | 4,485.00 | 4,560.00 | 4,440.00 | 4,515.00 | 0.3M |
| 2022-05-12 | 4,530.00 | 4,665.00 | 4,380.00 | 4,425.00 | 0.5M |
| 2022-05-11 | 4,590.00 | 4,620.00 | 4,545.00 | 4,590.00 | 0.2M |
| 2022-05-10 | 4,440.00 | 4,620.00 | 4,350.00 | 4,620.00 | 0.5M |
| 2022-05-09 | 4,650.00 | 4,695.00 | 4,545.00 | 4,575.00 | 0.5M |
| 2022-05-08 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-05-06 | 4,695.00 | 4,755.00 | 4,665.00 | 4,695.00 | 0.4M |
| 2022-05-05 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2022-05-04 | 4,680.00 | 5,025.00 | 4,665.00 | 4,785.00 | 1.3M |
| 2022-05-03 | 4,785.00 | 4,875.00 | 4,665.00 | 4,680.00 | 0.7M |
| 2022-05-02 | 4,650.00 | 4,755.00 | 4,620.00 | 4,740.00 | 0.5M |
| 2022-05-01 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-04-29 | 4,770.00 | 4,785.00 | 4,620.00 | 4,695.00 | 0.6M |
| 2022-04-28 | 4,815.00 | 4,830.00 | 4,560.00 | 4,725.00 | 1.4M |
| 2022-04-27 | 4,890.00 | 5,130.00 | 4,890.00 | 4,965.00 | 0.9M |
| 2022-04-26 | 5,145.00 | 5,250.00 | 5,040.00 | 5,040.00 | 0.6M |
| 2022-04-25 | 5,325.00 | 5,445.00 | 5,070.00 | 5,130.00 | 1.5M |
| 2022-04-24 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0M |
| 2022-04-22 | 5,250.00 | 5,400.00 | 5,190.00 | 5,355.00 | 0.8M |
| 2022-04-21 | 5,190.00 | 5,475.00 | 5,175.00 | 5,265.00 | 1.7M |
| 2022-04-20 | 5,070.00 | 5,355.00 | 5,055.00 | 5,175.00 | 1.7M |
| 2022-04-19 | 4,965.00 | 5,130.00 | 4,950.00 | 5,070.00 | 0.8M |
| 2022-04-18 | 5,040.00 | 5,160.00 | 4,965.00 | 5,025.00 | 1.1M |
| 2022-04-17 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2022-04-15 | 5,325.00 | 5,490.00 | 4,860.00 | 5,085.00 | 4.3M |
| 2022-04-14 | 5,310.00 | 5,475.00 | 5,205.00 | 5,355.00 | 3.9M |
| 2022-04-13 | 4,560.00 | 5,730.00 | 4,560.00 | 5,415.00 | 24.1M |
| 2022-04-12 | 4,605.00 | 4,740.00 | 4,545.00 | 4,560.00 | 0.8M |
| 2022-04-11 | 4,770.00 | 4,890.00 | 4,665.00 | 4,665.00 | 1.2M |
| 2022-04-10 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2022-04-08 | 5,700.00 | 5,790.00 | 4,800.00 | 4,815.00 | 9.9M |
| 2022-04-07 | 4,725.00 | 5,025.00 | 4,680.00 | 4,845.00 | 1.8M |
| 2022-04-06 | 4,710.00 | 4,800.00 | 4,680.00 | 4,725.00 | 0.6M |
| 2022-04-05 | 4,680.00 | 4,755.00 | 4,650.00 | 4,665.00 | 0.6M |
| 2022-04-04 | 4,590.00 | 5,040.00 | 4,545.00 | 4,725.00 | 2.5M |
| 2022-04-01 | 4,530.00 | 4,620.00 | 4,515.00 | 4,590.00 | 0.3M |
| 2022-03-31 | 4,470.00 | 4,590.00 | 4,455.00 | 4,575.00 | 0.3M |
| 2022-03-30 | 4,440.00 | 4,515.00 | 4,425.00 | 4,485.00 | 0.3M |
| 2022-03-29 | 4,470.00 | 4,500.00 | 4,395.00 | 4,440.00 | 0.4M |
| 2022-03-28 | 4,350.00 | 4,530.00 | 4,350.00 | 4,425.00 | 0.6M |
| 2022-03-27 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2022-03-25 | 4,500.00 | 4,575.00 | 4,425.00 | 4,455.00 | 0.6M |
| 2022-03-24 | 4,530.00 | 4,635.00 | 4,470.00 | 4,500.00 | 0.7M |
| 2022-03-23 | 4,860.00 | 4,875.00 | 4,290.00 | 4,560.00 | 3.6M |
| 2022-03-22 | 4,800.00 | 4,890.00 | 4,785.00 | 4,875.00 | 0.5M |
| 2022-03-21 | 4,950.00 | 5,025.00 | 4,785.00 | 4,785.00 | 0.9M |
| 2022-03-20 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2022-03-18 | 4,935.00 | 4,965.00 | 4,815.00 | 4,920.00 | 0.6M |
| 2022-03-17 | 4,995.00 | 5,055.00 | 4,875.00 | 4,920.00 | 1.1M |
| 2022-03-16 | 4,800.00 | 5,055.00 | 4,755.00 | 4,950.00 | 2.2M |
| 2022-03-15 | 4,815.00 | 5,010.00 | 4,710.00 | 4,800.00 | 3.5M |
| 2022-03-14 | 4,680.00 | 4,860.00 | 4,575.00 | 4,815.00 | 2.4M |
| 2022-03-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-03-11 | 4,245.00 | 4,935.00 | 4,245.00 | 4,650.00 | 8.4M |
| 2022-03-10 | 4,260.00 | 4,305.00 | 4,230.00 | 4,245.00 | 0.3M |
| 2022-03-08 | 4,140.00 | 4,230.00 | 4,125.00 | 4,155.00 | 0.3M |
| 2022-03-07 | 4,215.00 | 4,275.00 | 4,170.00 | 4,230.00 | 0.5M |
| 2022-03-06 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-03-04 | 4,350.00 | 4,380.00 | 4,260.00 | 4,275.00 | 0.4M |
| 2022-03-03 | 4,410.00 | 4,410.00 | 4,320.00 | 4,380.00 | 0.4M |
| 2022-03-02 | 4,380.00 | 4,485.00 | 4,320.00 | 4,350.00 | 0.5M |
| 2022-03-01 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-02-28 | 4,305.00 | 4,725.00 | 4,305.00 | 4,410.00 | 3.3M |
| 2022-02-27 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-02-25 | 4,260.00 | 4,395.00 | 4,215.00 | 4,380.00 | 0.4M |
| 2022-02-24 | 4,290.00 | 4,335.00 | 4,155.00 | 4,170.00 | 0.4M |
| 2022-02-23 | 4,350.00 | 4,395.00 | 4,305.00 | 4,320.00 | 0.2M |
| 2022-02-22 | 4,320.00 | 4,410.00 | 4,290.00 | 4,350.00 | 0.3M |
| 2022-02-21 | 4,410.00 | 4,470.00 | 4,335.00 | 4,440.00 | 0.2M |
| 2022-02-18 | 4,335.00 | 4,455.00 | 4,290.00 | 4,425.00 | 0.2M |
| 2022-02-17 | 4,500.00 | 4,530.00 | 4,305.00 | 4,425.00 | 0.5M |
| 2022-02-16 | 4,335.00 | 4,500.00 | 4,335.00 | 4,485.00 | 0.4M |
| 2022-02-15 | 4,260.00 | 4,365.00 | 4,200.00 | 4,215.00 | 0.4M |
| 2022-02-14 | 4,365.00 | 4,410.00 | 4,200.00 | 4,260.00 | 0.4M |
| 2022-02-11 | 4,455.00 | 4,530.00 | 4,425.00 | 4,470.00 | 0.3M |
| 2022-02-10 | 4,575.00 | 4,620.00 | 4,500.00 | 4,515.00 | 0.2M |
| 2022-02-09 | 4,515.00 | 4,605.00 | 4,455.00 | 4,560.00 | 0.3M |
| 2022-02-08 | 4,515.00 | 4,560.00 | 4,425.00 | 4,500.00 | 0.2M |
| 2022-02-07 | 4,545.00 | 4,560.00 | 4,485.00 | 4,515.00 | 0.2M |
| 2022-02-04 | 4,485.00 | 4,575.00 | 4,455.00 | 4,545.00 | 0.2M |
| 2022-02-03 | 4,410.00 | 4,560.00 | 4,350.00 | 4,500.00 | 0.5M |
| 2022-01-28 | 4,185.00 | 4,335.00 | 4,125.00 | 4,290.00 | 0.4M |
| 2022-01-27 | 4,335.00 | 4,410.00 | 4,140.00 | 4,140.00 | 0.6M |
| 2022-01-26 | 4,200.00 | 4,395.00 | 4,185.00 | 4,335.00 | 0.6M |
| 2022-01-25 | 4,470.00 | 4,515.00 | 4,245.00 | 4,245.00 | 0.8M |
| 2022-01-24 | 4,575.00 | 4,635.00 | 4,425.00 | 4,470.00 | 0.6M |
| 2022-01-23 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2022-01-21 | 4,665.00 | 4,755.00 | 4,620.00 | 4,635.00 | 0.3M |
| 2022-01-20 | 4,635.00 | 4,770.00 | 4,635.00 | 4,680.00 | 0.4M |
| 2022-01-19 | 4,950.00 | 5,025.00 | 4,620.00 | 4,680.00 | 1.4M |
| 2022-01-18 | 5,355.00 | 5,445.00 | 5,070.00 | 5,235.00 | 0.6M |
| 2022-01-17 | 5,445.00 | 5,565.00 | 5,295.00 | 5,325.00 | 0.9M |
| 2022-01-16 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2022-01-14 | 5,175.00 | 5,415.00 | 5,160.00 | 5,385.00 | 0.8M |
| 2022-01-13 | 5,175.00 | 5,250.00 | 5,175.00 | 5,220.00 | 0.2M |
| 2022-01-12 | 5,220.00 | 5,295.00 | 5,190.00 | 5,235.00 | 0.3M |
| 2022-01-11 | 5,160.00 | 5,355.00 | 5,040.00 | 5,235.00 | 0.8M |
| 2022-01-10 | 5,205.00 | 5,265.00 | 5,115.00 | 5,160.00 | 0.4M |
| 2022-01-09 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.0M |
| 2022-01-07 | 5,250.00 | 5,370.00 | 5,160.00 | 5,205.00 | 0.7M |
| 2022-01-06 | 5,145.00 | 5,295.00 | 4,980.00 | 5,220.00 | 0.9M |
| 2022-01-05 | 4,995.00 | 5,205.00 | 4,950.00 | 5,145.00 | 0.8M |
| 2022-01-04 | 4,920.00 | 5,085.00 | 4,875.00 | 4,995.00 | 0.6M |
| 2022-01-03 | 4,755.00 | 4,905.00 | 4,665.00 | 4,905.00 | 0.9M |