40,300.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 29,519.00 | 30,435.00 | 28,308.50 | 28,308.00 | 3.6M |
| 2022-12-29 | 30,802.00 | 30,875.00 | 29,335.20 | 29,335.00 | 1.7M |
| 2022-12-28 | 29,409.00 | 31,095.00 | 29,041.80 | 30,729.00 | 5.0M |
| 2022-12-27 | 28,455.00 | 29,335.00 | 28,381.80 | 29,335.00 | 2.0M |
| 2022-12-26 | 28,602.00 | 28,675.00 | 28,418.50 | 28,455.00 | 1.7M |
| 2022-12-23 | 28,969.00 | 28,969.00 | 28,601.80 | 28,602.00 | 0.9M |
| 2022-12-22 | 28,492.00 | 29,262.00 | 28,418.50 | 28,602.00 | 1.8M |
| 2022-12-21 | 28,492.00 | 29,042.00 | 28,198.50 | 28,308.00 | 2.0M |
| 2022-12-20 | 28,455.00 | 28,602.00 | 27,501.70 | 28,235.00 | 2.3M |
| 2022-12-19 | 28,455.00 | 29,702.00 | 28,455.10 | 28,455.00 | 2.6M |
| 2022-12-16 | 28,345.00 | 28,969.00 | 28,345.10 | 28,528.00 | 1.4M |
| 2022-12-15 | 28,308.00 | 29,225.00 | 28,308.50 | 28,602.00 | 2.0M |
| 2022-12-14 | 29,115.00 | 29,115.00 | 28,455.10 | 28,455.00 | 0.9M |
| 2022-12-13 | 27,905.00 | 28,969.00 | 27,905.10 | 28,382.00 | 2.3M |
| 2022-12-12 | 28,895.00 | 29,262.00 | 27,941.80 | 27,942.00 | 2.7M |
| 2022-12-09 | 28,528.00 | 28,969.00 | 28,088.50 | 28,748.00 | 2.2M |
| 2022-12-08 | 28,748.00 | 30,215.00 | 28,455.10 | 28,602.00 | 3.7M |
| 2022-12-07 | 28,969.00 | 28,969.00 | 28,235.10 | 28,602.00 | 2.5M |
| 2022-12-06 | 30,142.00 | 30,142.00 | 28,675.20 | 28,675.00 | 3.6M |
| 2022-12-05 | 30,362.00 | 30,802.00 | 29,738.60 | 30,252.00 | 2.3M |
| 2022-12-02 | 28,602.00 | 30,289.00 | 28,565.10 | 30,215.00 | 2.0M |
| 2022-12-01 | 30,142.00 | 30,435.00 | 28,601.80 | 28,602.00 | 2.6M |
| 2022-11-30 | 30,069.00 | 31,022.00 | 28,968.50 | 30,142.00 | 2.8M |
| 2022-11-29 | 28,969.00 | 30,069.00 | 28,491.80 | 30,069.00 | 3.5M |
| 2022-11-28 | 29,335.00 | 29,775.00 | 28,601.80 | 28,969.00 | 3.6M |
| 2022-11-25 | 28,162.00 | 29,335.00 | 28,015.10 | 29,335.00 | 3.5M |
| 2022-11-24 | 33,011.00 | 34,076.00 | 32,656.00 | 33,721.00 | 2.0M |
| 2022-11-23 | 32,301.00 | 33,721.00 | 31,902.00 | 33,188.00 | 2.7M |
| 2022-11-22 | 30,704.00 | 32,612.00 | 30,704.00 | 32,345.00 | 2.4M |
| 2022-11-21 | 32,390.00 | 32,390.00 | 31,502.00 | 31,502.00 | 1.4M |
| 2022-11-18 | 31,635.00 | 31,990.00 | 30,171.00 | 31,902.00 | 1.6M |
| 2022-11-17 | 32,124.00 | 32,390.00 | 31,502.00 | 31,635.00 | 1.7M |
| 2022-11-16 | 28,308.00 | 31,680.00 | 27,997.00 | 31,680.00 | 1.8M |
| 2022-11-15 | 31,059.00 | 31,724.00 | 29,639.00 | 29,639.00 | 2.1M |
| 2022-11-14 | 31,591.00 | 32,745.00 | 30,970.00 | 31,857.00 | 1.5M |
| 2022-11-11 | 31,946.00 | 32,390.00 | 31,414.00 | 31,946.00 | 2.4M |
| 2022-11-10 | 31,902.00 | 31,902.00 | 29,861.00 | 30,792.00 | 2.8M |
| 2022-11-09 | 31,147.00 | 32,656.00 | 31,103.00 | 32,079.00 | 5.1M |
| 2022-11-08 | 29,284.00 | 31,059.00 | 29,284.00 | 30,970.00 | 3.5M |
| 2022-11-07 | 29,106.00 | 30,260.00 | 29,106.00 | 29,550.00 | 1.8M |
| 2022-11-04 | 29,284.00 | 29,861.00 | 27,997.00 | 29,550.00 | 2.7M |
| 2022-11-03 | 29,417.00 | 29,994.00 | 29,284.00 | 29,284.00 | 1.3M |
| 2022-11-02 | 30,216.00 | 30,482.00 | 29,772.00 | 29,905.00 | 1.5M |
| 2022-11-01 | 30,704.00 | 31,192.00 | 30,171.00 | 30,216.00 | 1.8M |
| 2022-10-31 | 29,994.00 | 30,926.00 | 29,905.00 | 30,659.00 | 3.0M |
| 2022-10-28 | 30,437.00 | 31,014.00 | 29,994.00 | 29,994.00 | 2.4M |
| 2022-10-27 | 28,219.00 | 30,083.00 | 28,219.00 | 30,083.00 | 2.3M |
| 2022-10-26 | 27,953.00 | 28,840.00 | 27,775.00 | 28,130.00 | 0.8M |
| 2022-10-25 | 26,622.00 | 28,796.00 | 26,001.00 | 27,775.00 | 1.7M |
| 2022-10-24 | 29,240.00 | 29,240.00 | 26,932.00 | 26,932.00 | 1.5M |
| 2022-10-21 | 29,417.00 | 29,417.00 | 28,485.00 | 28,929.00 | 1.9M |
| 2022-10-20 | 28,929.00 | 30,171.00 | 28,840.00 | 29,417.00 | 1.7M |
| 2022-10-19 | 29,106.00 | 29,728.00 | 28,751.00 | 29,284.00 | 0.8M |
| 2022-10-18 | 29,284.00 | 29,683.00 | 29,018.00 | 29,106.00 | 1.0M |
| 2022-10-17 | 29,240.00 | 29,240.00 | 28,130.00 | 29,018.00 | 1.2M |
| 2022-10-14 | 29,284.00 | 29,461.00 | 28,929.00 | 29,284.00 | 1.9M |
| 2022-10-13 | 27,110.00 | 28,796.00 | 27,021.00 | 28,796.00 | 1.6M |
| 2022-10-12 | 25,734.00 | 27,021.00 | 25,468.00 | 27,021.00 | 1.7M |
| 2022-10-11 | 26,622.00 | 26,622.00 | 25,291.00 | 25,291.00 | 1.0M |
| 2022-10-10 | 24,980.00 | 27,021.00 | 24,847.00 | 26,622.00 | 1.1M |
| 2022-10-07 | 27,065.00 | 27,154.00 | 25,646.00 | 25,912.00 | 1.9M |
| 2022-10-06 | 28,352.00 | 28,352.00 | 27,509.00 | 27,509.00 | 1.0M |
| 2022-10-05 | 28,219.00 | 28,396.00 | 27,775.00 | 28,219.00 | 0.6M |
| 2022-10-04 | 28,396.00 | 28,441.00 | 27,420.00 | 27,509.00 | 1.3M |
| 2022-10-03 | 29,373.00 | 29,816.00 | 27,997.00 | 27,997.00 | 1.8M |
| 2022-09-30 | 29,106.00 | 30,083.00 | 28,663.00 | 30,083.00 | 2.0M |
| 2022-09-29 | 30,171.00 | 30,260.00 | 29,683.00 | 29,728.00 | 1.1M |
| 2022-09-28 | 29,905.00 | 30,083.00 | 29,594.00 | 29,728.00 | 0.9M |
| 2022-09-27 | 29,728.00 | 30,216.00 | 29,284.00 | 29,905.00 | 0.7M |
| 2022-09-26 | 30,260.00 | 30,393.00 | 28,751.00 | 29,639.00 | 2.3M |
| 2022-09-23 | 31,591.00 | 31,591.00 | 30,615.00 | 30,837.00 | 0.9M |
| 2022-09-22 | 30,659.00 | 31,325.00 | 30,571.00 | 31,192.00 | 1.1M |
| 2022-09-21 | 30,881.00 | 31,147.00 | 30,837.00 | 30,837.00 | 0.6M |
| 2022-09-20 | 30,437.00 | 31,280.00 | 30,437.00 | 31,192.00 | 1.3M |
| 2022-09-19 | 31,458.00 | 31,458.00 | 30,260.00 | 30,349.00 | 1.4M |
| 2022-09-16 | 31,946.00 | 32,124.00 | 31,502.00 | 31,502.00 | 1.1M |
| 2022-09-15 | 32,390.00 | 32,656.00 | 31,635.00 | 31,724.00 | 2.2M |
| 2022-09-14 | 31,946.00 | 32,390.00 | 31,902.00 | 32,390.00 | 1.1M |
| 2022-09-13 | 32,745.00 | 33,055.00 | 32,523.00 | 32,656.00 | 0.9M |
| 2022-09-12 | 32,833.00 | 33,277.00 | 32,656.00 | 32,745.00 | 1.1M |
| 2022-09-09 | 32,567.00 | 32,922.00 | 32,079.00 | 32,833.00 | 1.3M |
| 2022-09-08 | 33,632.00 | 34,031.00 | 32,478.00 | 32,567.00 | 2.5M |
| 2022-09-07 | 35,407.00 | 35,407.00 | 33,543.00 | 33,543.00 | 3.4M |
| 2022-09-06 | 35,052.00 | 35,984.00 | 35,008.00 | 35,540.00 | 2.0M |
| 2022-09-05 | 35,496.00 | 35,540.00 | 34,830.00 | 35,052.00 | 0.9M |
| 2022-08-31 | 35,318.00 | 35,673.00 | 35,141.00 | 35,496.00 | 1.8M |
| 2022-08-30 | 34,653.00 | 35,895.00 | 34,608.00 | 35,318.00 | 2.6M |
| 2022-08-29 | 34,253.00 | 34,874.00 | 33,854.00 | 34,608.00 | 1.5M |
| 2022-08-26 | 34,874.00 | 35,629.00 | 34,874.00 | 34,963.00 | 2.3M |
| 2022-08-25 | 34,608.00 | 35,052.00 | 34,564.00 | 34,874.00 | 1.4M |
| 2022-08-24 | 35,229.00 | 35,318.00 | 34,564.00 | 34,874.00 | 1.1M |
| 2022-08-23 | 34,031.00 | 35,052.00 | 33,898.00 | 35,052.00 | 2.0M |
| 2022-08-22 | 34,919.00 | 34,919.00 | 34,031.00 | 34,120.00 | 2.0M |
| 2022-08-19 | 35,096.00 | 35,496.00 | 34,786.00 | 34,919.00 | 1.6M |
| 2022-08-18 | 35,229.00 | 35,584.00 | 35,141.00 | 35,141.00 | 1.7M |
| 2022-08-17 | 35,939.00 | 36,028.00 | 35,496.00 | 35,496.00 | 1.6M |
| 2022-08-16 | 36,339.00 | 36,472.00 | 35,939.00 | 35,939.00 | 1.1M |
| 2022-08-15 | 34,874.00 | 36,516.00 | 34,874.00 | 36,383.00 | 4.3M |
| 2022-08-12 | 33,987.00 | 34,786.00 | 33,854.00 | 34,786.00 | 1.8M |
| 2022-08-11 | 34,608.00 | 34,874.00 | 33,898.00 | 33,987.00 | 2.0M |
| 2022-08-10 | 34,165.00 | 34,431.00 | 34,076.00 | 34,076.00 | 1.1M |
| 2022-08-09 | 34,431.00 | 34,786.00 | 34,253.00 | 34,298.00 | 1.8M |
| 2022-08-08 | 34,608.00 | 34,830.00 | 34,342.00 | 34,431.00 | 1.1M |
| 2022-08-05 | 34,786.00 | 34,786.00 | 34,165.00 | 34,608.00 | 1.2M |
| 2022-08-04 | 34,874.00 | 35,185.00 | 34,165.00 | 34,874.00 | 2.7M |
| 2022-08-03 | 33,676.00 | 34,874.00 | 33,632.00 | 34,874.00 | 2.4M |
| 2022-08-02 | 34,253.00 | 34,608.00 | 33,898.00 | 34,165.00 | 2.2M |
| 2022-08-01 | 33,188.00 | 34,608.00 | 33,100.00 | 34,608.00 | 3.8M |
| 2022-07-29 | 32,567.00 | 33,632.00 | 32,523.00 | 33,100.00 | 4.7M |
| 2022-07-28 | 31,946.00 | 32,700.00 | 31,680.00 | 32,390.00 | 2.3M |
| 2022-07-27 | 31,547.00 | 31,635.00 | 31,059.00 | 31,547.00 | 0.8M |
| 2022-07-26 | 31,769.00 | 31,946.00 | 31,502.00 | 31,547.00 | 1.0M |
| 2022-07-25 | 31,502.00 | 31,857.00 | 30,881.00 | 31,414.00 | 1.3M |
| 2022-07-22 | 32,745.00 | 32,745.00 | 31,502.00 | 31,502.00 | 1.4M |
| 2022-07-21 | 32,124.00 | 32,700.00 | 32,124.00 | 32,390.00 | 1.7M |
| 2022-07-20 | 32,124.00 | 32,745.00 | 31,902.00 | 32,301.00 | 1.8M |
| 2022-07-19 | 31,502.00 | 31,813.00 | 31,059.00 | 31,635.00 | 1.1M |
| 2022-07-18 | 31,946.00 | 31,946.00 | 31,414.00 | 31,502.00 | 1.9M |
| 2022-07-15 | 32,035.00 | 32,612.00 | 31,769.00 | 31,769.00 | 1.6M |
| 2022-07-14 | 31,769.00 | 32,745.00 | 31,724.00 | 32,079.00 | 1.7M |
| 2022-07-13 | 32,124.00 | 33,011.00 | 31,769.00 | 31,990.00 | 3.0M |
| 2022-07-12 | 30,482.00 | 32,390.00 | 30,349.00 | 32,301.00 | 1.9M |
| 2022-07-11 | 30,970.00 | 31,192.00 | 29,284.00 | 30,615.00 | 2.3M |
| 2022-07-08 | 32,301.00 | 32,345.00 | 31,059.00 | 31,059.00 | 2.2M |
| 2022-07-07 | 31,414.00 | 32,523.00 | 30,437.00 | 32,212.00 | 3.2M |
| 2022-07-06 | 31,769.00 | 32,745.00 | 31,502.00 | 31,591.00 | 3.1M |
| 2022-07-05 | 31,103.00 | 33,277.00 | 31,059.00 | 32,212.00 | 5.6M |
| 2022-07-04 | 31,502.00 | 31,724.00 | 30,970.00 | 31,103.00 | 2.1M |
| 2022-07-01 | 29,195.00 | 31,680.00 | 28,485.00 | 31,103.00 | 4.0M |
| 2022-06-30 | 31,059.00 | 31,059.00 | 29,728.00 | 29,728.00 | 1.7M |
| 2022-06-29 | 29,284.00 | 30,970.00 | 29,284.00 | 30,970.00 | 2.6M |
| 2022-06-28 | 28,042.00 | 30,127.00 | 28,042.00 | 29,861.00 | 2.7M |
| 2022-06-27 | 27,775.00 | 28,219.00 | 27,642.00 | 28,175.00 | 0.9M |
| 2022-06-24 | 27,687.00 | 28,618.00 | 27,598.00 | 27,687.00 | 1.5M |
| 2022-06-23 | 27,065.00 | 27,509.00 | 26,666.00 | 27,509.00 | 0.5M |
| 2022-06-22 | 26,888.00 | 28,042.00 | 26,444.00 | 27,065.00 | 1.7M |
| 2022-06-21 | 25,823.00 | 27,199.00 | 25,690.00 | 26,888.00 | 1.6M |
| 2022-06-20 | 28,130.00 | 28,219.00 | 26,178.00 | 26,178.00 | 1.1M |
| 2022-06-17 | 28,352.00 | 28,352.00 | 27,687.00 | 28,042.00 | 1.4M |
| 2022-06-16 | 28,396.00 | 29,106.00 | 28,396.00 | 28,663.00 | 1.5M |
| 2022-06-15 | 28,396.00 | 28,840.00 | 27,509.00 | 28,396.00 | 1.5M |
| 2022-06-14 | 28,308.00 | 29,106.00 | 27,598.00 | 28,663.00 | 1.3M |
| 2022-06-13 | 29,328.00 | 29,594.00 | 28,352.00 | 28,352.00 | 1.6M |
| 2022-06-10 | 30,216.00 | 30,437.00 | 29,994.00 | 29,994.00 | 0.9M |
| 2022-06-09 | 30,482.00 | 30,837.00 | 30,260.00 | 30,615.00 | 0.4M |
| 2022-06-08 | 29,905.00 | 30,881.00 | 29,861.00 | 30,437.00 | 1.1M |
| 2022-06-07 | 30,260.00 | 30,349.00 | 29,373.00 | 29,816.00 | 1.3M |
| 2022-06-06 | 30,482.00 | 30,748.00 | 29,994.00 | 30,349.00 | 1.0M |
| 2022-06-03 | 30,792.00 | 30,837.00 | 30,171.00 | 30,482.00 | 0.6M |
| 2022-06-02 | 31,192.00 | 31,236.00 | 30,615.00 | 30,792.00 | 1.0M |
| 2022-06-01 | 31,147.00 | 31,547.00 | 31,014.00 | 31,192.00 | 1.2M |
| 2022-05-31 | 31,502.00 | 31,591.00 | 31,059.00 | 31,325.00 | 1.2M |
| 2022-05-30 | 31,502.00 | 31,813.00 | 31,236.00 | 31,724.00 | 1.2M |
| 2022-05-27 | 31,147.00 | 31,414.00 | 30,970.00 | 31,325.00 | 1.0M |
| 2022-05-26 | 31,591.00 | 31,724.00 | 31,059.00 | 31,147.00 | 1.3M |
| 2022-05-25 | 30,171.00 | 31,147.00 | 30,171.00 | 30,970.00 | 1.2M |
| 2022-05-24 | 29,905.00 | 30,038.00 | 29,373.00 | 29,949.00 | 0.9M |
| 2022-05-23 | 30,526.00 | 30,792.00 | 29,284.00 | 29,594.00 | 1.1M |
| 2022-05-20 | 30,526.00 | 30,970.00 | 30,437.00 | 30,615.00 | 1.3M |
| 2022-05-19 | 30,171.00 | 31,059.00 | 30,083.00 | 30,748.00 | 1.0M |
| 2022-05-18 | 30,970.00 | 31,502.00 | 30,349.00 | 30,970.00 | 1.5M |
| 2022-05-17 | 28,840.00 | 30,571.00 | 28,441.00 | 30,571.00 | 1.3M |
| 2022-05-16 | 29,461.00 | 29,506.00 | 28,574.00 | 28,574.00 | 1.4M |
| 2022-05-13 | 29,994.00 | 30,171.00 | 28,219.00 | 28,219.00 | 2.7M |
| 2022-05-12 | 31,414.00 | 31,769.00 | 29,816.00 | 29,816.00 | 1.7M |
| 2022-05-11 | 31,724.00 | 32,035.00 | 31,103.00 | 32,035.00 | 1.0M |
| 2022-05-10 | 30,260.00 | 31,857.00 | 29,728.00 | 31,769.00 | 1.9M |
| 2022-05-09 | 32,478.00 | 32,745.00 | 30,571.00 | 30,571.00 | 2.7M |
| 2022-05-06 | 33,144.00 | 33,588.00 | 32,833.00 | 32,833.00 | 1.8M |
| 2022-05-05 | 33,366.00 | 33,898.00 | 32,833.00 | 33,898.00 | 2.2M |
| 2022-05-04 | 33,055.00 | 33,455.00 | 32,789.00 | 33,055.00 | 1.8M |
| 2022-04-29 | 32,700.00 | 33,499.00 | 32,656.00 | 33,055.00 | 1.7M |
| 2022-04-28 | 37,200.00 | 37,200.00 | 36,700.00 | 36,700.00 | 1.0M |
| 2022-04-27 | 37,000.00 | 37,500.00 | 36,450.00 | 37,200.00 | 0.7M |
| 2022-04-26 | 35,150.00 | 37,250.00 | 35,150.00 | 36,900.00 | 1.9M |
| 2022-04-25 | 38,500.00 | 38,600.00 | 35,850.00 | 35,850.00 | 2.9M |
| 2022-04-22 | 38,600.00 | 39,100.00 | 38,000.00 | 38,500.00 | 2.6M |
| 2022-04-21 | 37,900.00 | 38,750.00 | 37,650.00 | 38,500.00 | 2.1M |
| 2022-04-20 | 37,950.00 | 38,800.00 | 37,850.00 | 37,950.00 | 1.5M |
| 2022-04-19 | 38,350.00 | 39,200.00 | 37,500.00 | 37,950.00 | 2.3M |
| 2022-04-18 | 39,550.00 | 39,700.00 | 37,800.00 | 37,950.00 | 2.8M |
| 2022-04-15 | 40,600.00 | 41,200.00 | 39,000.00 | 39,300.00 | 2.5M |
| 2022-04-14 | 41,400.00 | 41,400.00 | 40,500.00 | 40,500.00 | 1.9M |
| 2022-04-13 | 40,500.00 | 41,400.00 | 40,100.00 | 40,900.00 | 2.0M |
| 2022-04-12 | 42,300.00 | 42,300.00 | 40,450.00 | 40,450.00 | 3.2M |
| 2022-04-08 | 43,000.00 | 43,200.00 | 41,800.00 | 41,900.00 | 3.1M |
| 2022-04-07 | 43,500.00 | 44,350.00 | 43,050.00 | 43,050.00 | 3.2M |
| 2022-04-06 | 43,000.00 | 43,800.00 | 42,650.00 | 43,500.00 | 3.2M |
| 2022-04-05 | 43,500.00 | 43,800.00 | 43,150.00 | 43,300.00 | 2.9M |
| 2022-04-04 | 44,950.00 | 44,950.00 | 44,250.00 | 44,250.00 | 2.1M |
| 2022-04-01 | 43,500.00 | 44,500.00 | 43,400.00 | 44,350.00 | 3.2M |
| 2022-03-31 | 43,750.00 | 43,950.00 | 43,400.00 | 43,500.00 | 1.4M |
| 2022-03-30 | 42,100.00 | 45,000.00 | 41,700.00 | 43,550.00 | 3.5M |
| 2022-03-29 | 41,700.00 | 42,500.00 | 41,500.00 | 42,400.00 | 1.7M |
| 2022-03-28 | 43,000.00 | 43,450.00 | 41,450.00 | 41,600.00 | 4.0M |
| 2022-03-25 | 43,150.00 | 43,850.00 | 42,600.00 | 43,450.00 | 2.0M |
| 2022-03-24 | 43,400.00 | 43,450.00 | 43,000.00 | 43,100.00 | 1.3M |
| 2022-03-23 | 43,450.00 | 44,400.00 | 43,150.00 | 43,400.00 | 2.0M |
| 2022-03-22 | 43,800.00 | 43,950.00 | 43,200.00 | 43,500.00 | 2.8M |
| 2022-03-21 | 43,900.00 | 44,100.00 | 43,300.00 | 43,800.00 | 1.3M |
| 2022-03-18 | 43,700.00 | 44,600.00 | 43,500.00 | 43,900.00 | 2.8M |
| 2022-03-17 | 42,200.00 | 44,250.00 | 41,000.00 | 43,500.00 | 5.8M |
| 2022-03-16 | 42,300.00 | 42,300.00 | 41,500.00 | 41,600.00 | 1.3M |
| 2022-03-15 | 41,300.00 | 42,200.00 | 41,000.00 | 42,100.00 | 1.5M |
| 2022-03-14 | 41,850.00 | 42,200.00 | 41,300.00 | 41,300.00 | 1.3M |
| 2022-03-11 | 40,950.00 | 41,850.00 | 40,950.00 | 41,850.00 | 1.5M |
| 2022-03-10 | 41,500.00 | 42,000.00 | 40,950.00 | 40,950.00 | 1.6M |
| 2022-03-09 | 41,600.00 | 41,900.00 | 40,500.00 | 40,500.00 | 2.0M |
| 2022-03-08 | 41,800.00 | 42,550.00 | 41,400.00 | 41,600.00 | 2.6M |
| 2022-03-07 | 42,800.00 | 42,800.00 | 42,150.00 | 42,250.00 | 2.3M |
| 2022-03-04 | 42,800.00 | 43,500.00 | 42,500.00 | 43,300.00 | 1.7M |
| 2022-03-03 | 42,350.00 | 43,200.00 | 42,000.00 | 42,800.00 | 2.5M |
| 2022-03-02 | 43,700.00 | 44,000.00 | 42,350.00 | 42,450.00 | 3.1M |
| 2022-03-01 | 43,750.00 | 45,000.00 | 43,600.00 | 44,100.00 | 2.4M |
| 2022-02-28 | 44,300.00 | 44,550.00 | 43,700.00 | 43,700.00 | 2.7M |
| 2022-02-25 | 44,600.00 | 45,600.00 | 44,500.00 | 44,550.00 | 2.3M |
| 2022-02-24 | 45,300.00 | 45,550.00 | 43,600.00 | 44,600.00 | 3.4M |
| 2022-02-23 | 46,500.00 | 46,900.00 | 45,500.00 | 45,600.00 | 3.0M |
| 2022-02-22 | 44,900.00 | 46,000.00 | 44,700.00 | 46,000.00 | 2.3M |
| 2022-02-21 | 44,800.00 | 45,450.00 | 43,700.00 | 45,250.00 | 3.0M |
| 2022-02-18 | 45,450.00 | 46,050.00 | 44,700.00 | 44,700.00 | 3.0M |
| 2022-02-17 | 45,700.00 | 46,000.00 | 44,700.00 | 46,000.00 | 1.8M |
| 2022-02-16 | 46,100.00 | 46,100.00 | 44,700.00 | 45,150.00 | 2.8M |
| 2022-02-15 | 44,850.00 | 46,300.00 | 44,400.00 | 46,200.00 | 3.7M |
| 2022-02-14 | 47,200.00 | 47,600.00 | 44,750.00 | 44,750.00 | 7.1M |
| 2022-02-11 | 48,200.00 | 48,500.00 | 47,800.00 | 47,900.00 | 1.7M |
| 2022-02-10 | 48,600.00 | 48,900.00 | 48,000.00 | 48,400.00 | 2.7M |
| 2022-02-09 | 47,300.00 | 48,900.00 | 47,000.00 | 48,400.00 | 4.6M |
| 2022-02-08 | 47,400.00 | 48,400.00 | 46,500.00 | 47,350.00 | 2.7M |
| 2022-02-07 | 48,400.00 | 48,600.00 | 47,200.00 | 47,400.00 | 3.5M |
| 2022-01-28 | 47,600.00 | 49,000.00 | 47,300.00 | 47,950.00 | 3.0M |
| 2022-01-27 | 48,000.00 | 48,500.00 | 47,400.00 | 47,600.00 | 1.9M |
| 2022-01-26 | 49,500.00 | 49,950.00 | 48,100.00 | 48,100.00 | 4.1M |
| 2022-01-25 | 46,300.00 | 49,000.00 | 45,900.00 | 49,000.00 | 4.7M |
| 2022-01-24 | 46,900.00 | 48,500.00 | 46,850.00 | 46,900.00 | 4.2M |
| 2022-01-21 | 47,050.00 | 48,800.00 | 46,500.00 | 47,350.00 | 4.6M |
| 2022-01-20 | 43,100.00 | 46,700.00 | 42,250.00 | 46,700.00 | 5.6M |
| 2022-01-19 | 45,050.00 | 45,800.00 | 43,550.00 | 43,650.00 | 3.0M |
| 2022-01-18 | 43,400.00 | 45,450.00 | 43,400.00 | 44,900.00 | 4.8M |
| 2022-01-17 | 44,000.00 | 47,000.00 | 43,600.00 | 43,650.00 | 7.7M |
| 2022-01-14 | 43,300.00 | 45,100.00 | 43,300.00 | 44,250.00 | 3.3M |
| 2022-01-13 | 42,500.00 | 45,100.00 | 42,500.00 | 44,000.00 | 9.7M |
| 2022-01-12 | 39,400.00 | 42,150.00 | 39,400.00 | 42,150.00 | 8.0M |
| 2022-01-11 | 38,800.00 | 39,900.00 | 38,300.00 | 39,400.00 | 4.3M |
| 2022-01-10 | 39,200.00 | 40,300.00 | 38,800.00 | 38,850.00 | 3.2M |
| 2022-01-07 | 38,650.00 | 39,450.00 | 37,650.00 | 39,200.00 | 4.4M |
| 2022-01-06 | 36,500.00 | 38,800.00 | 36,250.00 | 38,000.00 | 6.0M |
| 2022-01-05 | 37,900.00 | 37,900.00 | 36,900.00 | 37,050.00 | 1.9M |
| 2022-01-04 | 37,600.00 | 38,000.00 | 37,250.00 | 37,400.00 | 1.8M |