40,550.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 38,500.00 | 38,750.00 | 37,550.00 | 37,550.00 | 3.4M |
| 2024-12-30 | 39,100.00 | 39,150.00 | 38,250.00 | 38,250.00 | 4.0M |
| 2024-12-27 | 39,250.00 | 39,500.00 | 39,100.00 | 39,150.00 | 2.9M |
| 2024-12-26 | 38,950.00 | 39,350.00 | 38,800.00 | 39,000.00 | 3.9M |
| 2024-12-25 | 38,200.00 | 39,800.00 | 38,100.00 | 38,650.00 | 5.3M |
| 2024-12-24 | 38,700.00 | 38,850.00 | 38,050.00 | 38,100.00 | 3.2M |
| 2024-12-23 | 38,900.00 | 39,000.00 | 38,500.00 | 38,600.00 | 2.9M |
| 2024-12-20 | 38,430.00 | 38,595.00 | 38,305.80 | 38,388.00 | 3.6M |
| 2024-12-19 | 38,554.00 | 38,636.00 | 38,347.10 | 38,388.00 | 3.3M |
| 2024-12-18 | 38,719.00 | 38,843.00 | 38,595.00 | 38,719.00 | 2.0M |
| 2024-12-17 | 38,843.00 | 38,967.00 | 38,512.40 | 38,512.00 | 2.7M |
| 2024-12-16 | 38,843.00 | 39,050.00 | 38,595.00 | 38,636.00 | 3.9M |
| 2024-12-13 | 38,471.00 | 38,678.00 | 38,347.10 | 38,347.00 | 1.7M |
| 2024-12-12 | 38,595.00 | 38,967.00 | 38,512.40 | 38,512.00 | 2.3M |
| 2024-12-11 | 38,802.00 | 38,843.00 | 38,429.70 | 38,512.00 | 1.6M |
| 2024-12-10 | 38,678.00 | 39,132.00 | 38,636.40 | 38,636.00 | 2.4M |
| 2024-12-09 | 38,554.00 | 38,843.00 | 38,512.40 | 38,595.00 | 2.1M |
| 2024-12-06 | 38,347.00 | 38,802.00 | 38,347.10 | 38,512.00 | 3.0M |
| 2024-12-05 | 37,438.00 | 38,678.00 | 37,438.00 | 38,017.00 | 2.9M |
| 2024-12-04 | 38,099.00 | 38,140.00 | 37,314.00 | 37,314.00 | 2.9M |
| 2024-12-03 | 38,430.00 | 38,430.00 | 38,057.80 | 38,058.00 | 1.7M |
| 2024-12-02 | 38,760.00 | 38,926.00 | 38,429.70 | 38,430.00 | 1.6M |
| 2024-11-29 | 38,099.00 | 38,636.00 | 37,892.50 | 38,636.00 | 1.7M |
| 2024-11-28 | 38,430.00 | 38,471.00 | 38,099.20 | 38,099.00 | 1.6M |
| 2024-11-27 | 38,223.00 | 38,388.00 | 38,057.80 | 38,306.00 | 1.5M |
| 2024-11-26 | 37,603.00 | 38,223.00 | 37,603.30 | 38,223.00 | 2.2M |
| 2024-11-25 | 37,769.00 | 37,851.00 | 37,603.30 | 37,645.00 | 1.3M |
| 2024-11-22 | 37,851.00 | 37,851.00 | 37,396.70 | 37,769.00 | 2.3M |
| 2024-11-21 | 37,273.00 | 37,727.00 | 37,272.70 | 37,479.00 | 1.8M |
| 2024-11-20 | 36,942.00 | 37,893.00 | 36,776.80 | 37,190.00 | 2.6M |
| 2024-11-19 | 37,355.00 | 37,355.00 | 36,859.50 | 36,859.00 | 1.8M |
| 2024-11-18 | 36,901.00 | 37,686.00 | 36,735.50 | 36,736.00 | 2.3M |
| 2024-11-15 | 37,686.00 | 37,686.00 | 36,942.10 | 36,942.00 | 2.7M |
| 2024-11-14 | 38,223.00 | 38,223.00 | 37,603.30 | 37,603.00 | 2.4M |
| 2024-11-13 | 38,264.00 | 38,430.00 | 37,892.50 | 38,140.00 | 2.2M |
| 2024-11-12 | 38,430.00 | 38,719.00 | 38,264.40 | 38,264.00 | 2.0M |
| 2024-11-11 | 39,174.00 | 39,256.00 | 38,347.10 | 38,430.00 | 3.1M |
| 2024-11-08 | 39,421.00 | 39,587.00 | 38,843.00 | 39,174.00 | 3.2M |
| 2024-11-07 | 40,000.00 | 40,000.00 | 39,338.80 | 39,339.00 | 1.5M |
| 2024-11-06 | 39,339.00 | 39,793.00 | 39,338.80 | 39,711.00 | 1.3M |
| 2024-11-05 | 39,421.00 | 39,587.00 | 39,132.20 | 39,174.00 | 1.8M |
| 2024-11-04 | 39,463.00 | 39,835.00 | 39,297.50 | 39,421.00 | 1.6M |
| 2024-11-01 | 39,669.00 | 39,752.00 | 39,297.50 | 39,463.00 | 1.9M |
| 2024-10-31 | 39,669.00 | 40,041.00 | 39,380.20 | 39,463.00 | 2.2M |
| 2024-10-30 | 39,380.00 | 39,835.00 | 39,380.20 | 39,421.00 | 1.7M |
| 2024-10-29 | 39,421.00 | 40,041.00 | 39,256.20 | 39,298.00 | 2.6M |
| 2024-10-28 | 39,256.00 | 39,463.00 | 39,090.90 | 39,256.00 | 2.1M |
| 2024-10-25 | 39,711.00 | 39,917.00 | 39,256.20 | 39,256.00 | 2.1M |
| 2024-10-24 | 39,752.00 | 40,372.00 | 39,669.40 | 39,669.00 | 1.8M |
| 2024-10-23 | 40,289.00 | 40,289.00 | 39,669.40 | 40,000.00 | 2.9M |
| 2024-10-22 | 41,074.00 | 41,074.00 | 40,247.90 | 40,289.00 | 4.1M |
| 2024-10-21 | 41,322.00 | 41,488.00 | 41,033.00 | 41,033.00 | 2.6M |
| 2024-10-18 | 41,901.00 | 42,149.00 | 41,570.20 | 41,570.00 | 4.1M |
| 2024-10-17 | 41,488.00 | 41,570.00 | 40,950.40 | 41,570.00 | 2.6M |
| 2024-10-16 | 41,322.00 | 41,736.00 | 41,157.00 | 41,198.00 | 2.2M |
| 2024-10-15 | 40,909.00 | 42,149.00 | 40,909.10 | 41,322.00 | 8.4M |
| 2024-10-14 | 40,909.00 | 41,116.00 | 40,826.40 | 40,826.00 | 1.4M |
| 2024-10-11 | 41,198.00 | 41,198.00 | 40,743.80 | 40,826.00 | 1.9M |
| 2024-10-10 | 41,281.00 | 41,281.00 | 40,826.40 | 41,116.00 | 3.2M |
| 2024-10-09 | 40,661.00 | 40,992.00 | 40,330.60 | 40,868.00 | 2.7M |
| 2024-10-08 | 40,537.00 | 40,785.00 | 40,330.60 | 40,413.00 | 2.3M |
| 2024-10-07 | 40,909.00 | 40,909.00 | 40,495.90 | 40,537.00 | 1.8M |
| 2024-10-04 | 40,909.00 | 40,992.00 | 40,619.80 | 40,661.00 | 2.6M |
| 2024-10-03 | 41,157.00 | 41,983.00 | 40,909.10 | 40,909.00 | 4.2M |
| 2024-10-02 | 41,074.00 | 41,488.00 | 40,991.70 | 41,157.00 | 2.2M |
| 2024-10-01 | 41,074.00 | 41,901.00 | 41,074.40 | 41,074.00 | 3.4M |
| 2024-09-30 | 41,405.00 | 41,488.00 | 40,991.70 | 41,074.00 | 2.7M |
| 2024-09-27 | 41,570.00 | 42,727.00 | 41,322.30 | 41,405.00 | 3.9M |
| 2024-09-26 | 41,570.00 | 41,983.00 | 41,198.30 | 41,322.00 | 5.1M |
| 2024-09-25 | 41,074.00 | 41,653.00 | 40,785.10 | 41,322.00 | 6.4M |
| 2024-09-24 | 40,455.00 | 40,702.00 | 40,082.60 | 40,702.00 | 1.7M |
| 2024-09-23 | 40,537.00 | 40,826.00 | 40,247.90 | 40,248.00 | 1.5M |
| 2024-09-20 | 40,909.00 | 41,240.00 | 40,537.20 | 40,537.00 | 3.2M |
| 2024-09-19 | 40,661.00 | 40,826.00 | 40,330.60 | 40,702.00 | 1.6M |
| 2024-09-18 | 40,331.00 | 40,868.00 | 40,082.60 | 40,537.00 | 2.2M |
| 2024-09-17 | 39,504.00 | 40,248.00 | 39,256.20 | 40,248.00 | 1.6M |
| 2024-09-16 | 39,835.00 | 40,165.00 | 39,462.80 | 39,463.00 | 1.9M |
| 2024-09-13 | 39,835.00 | 40,124.00 | 39,834.70 | 39,835.00 | 0.9M |
| 2024-09-12 | 40,083.00 | 40,248.00 | 39,958.70 | 39,959.00 | 1.3M |
| 2024-09-11 | 40,041.00 | 40,207.00 | 39,669.40 | 39,917.00 | 1.7M |
| 2024-09-10 | 40,744.00 | 40,744.00 | 40,041.30 | 40,083.00 | 2.9M |
| 2024-09-09 | 40,661.00 | 40,950.00 | 40,413.20 | 40,537.00 | 1.5M |
| 2024-09-06 | 40,248.00 | 40,909.00 | 40,206.60 | 40,744.00 | 2.9M |
| 2024-09-05 | 40,289.00 | 40,909.00 | 40,165.30 | 40,248.00 | 2.3M |
| 2024-09-04 | 40,083.00 | 40,868.00 | 39,793.40 | 40,455.00 | 2.4M |
| 2024-08-30 | 40,950.00 | 41,074.00 | 40,413.20 | 40,413.00 | 2.2M |
| 2024-08-29 | 40,744.00 | 41,818.00 | 40,743.80 | 40,744.00 | 2.0M |
| 2024-08-28 | 40,992.00 | 41,570.00 | 40,909.10 | 40,992.00 | 1.5M |
| 2024-08-27 | 41,570.00 | 41,570.00 | 40,578.50 | 40,992.00 | 5.0M |
| 2024-08-26 | 41,983.00 | 42,066.00 | 41,404.90 | 41,488.00 | 2.7M |
| 2024-08-23 | 41,488.00 | 41,983.00 | 41,404.90 | 41,736.00 | 2.8M |
| 2024-08-22 | 42,149.00 | 42,397.00 | 41,239.70 | 41,570.00 | 3.3M |
| 2024-08-21 | 40,868.00 | 41,983.00 | 40,537.20 | 41,818.00 | 7.5M |
| 2024-08-20 | 39,917.00 | 40,661.00 | 39,793.40 | 40,620.00 | 5.3M |
| 2024-08-19 | 39,504.00 | 40,083.00 | 39,338.80 | 39,587.00 | 2.5M |
| 2024-08-16 | 38,636.00 | 39,711.00 | 38,636.40 | 39,256.00 | 2.9M |
| 2024-08-15 | 38,884.00 | 39,215.00 | 38,553.70 | 38,554.00 | 1.2M |
| 2024-08-14 | 38,678.00 | 39,463.00 | 38,677.70 | 38,884.00 | 2.1M |
| 2024-08-13 | 38,843.00 | 38,967.00 | 38,429.70 | 38,554.00 | 1.2M |
| 2024-08-12 | 38,595.00 | 39,132.00 | 38,429.70 | 38,678.00 | 1.6M |
| 2024-08-09 | 38,843.00 | 38,843.00 | 38,305.80 | 38,595.00 | 1.3M |
| 2024-08-08 | 38,430.00 | 38,678.00 | 37,768.60 | 38,017.00 | 1.7M |
| 2024-08-07 | 39,174.00 | 39,174.00 | 38,016.50 | 38,347.00 | 2.6M |
| 2024-08-06 | 38,347.00 | 39,380.00 | 37,892.50 | 38,636.00 | 2.2M |
| 2024-08-05 | 38,760.00 | 39,008.00 | 37,190.10 | 38,099.00 | 3.3M |
| 2024-08-02 | 38,430.00 | 39,463.00 | 38,429.70 | 39,463.00 | 2.4M |
| 2024-08-01 | 39,587.00 | 40,413.00 | 38,677.70 | 38,678.00 | 4.6M |
| 2024-07-31 | 38,843.00 | 40,000.00 | 38,760.30 | 39,339.00 | 3.8M |
| 2024-07-30 | 39,132.00 | 39,132.00 | 38,429.70 | 38,678.00 | 2.8M |
| 2024-07-29 | 38,306.00 | 39,050.00 | 38,305.80 | 38,926.00 | 1.3M |
| 2024-07-26 | 38,264.00 | 38,471.00 | 37,892.50 | 38,223.00 | 1.5M |
| 2024-07-25 | 38,388.00 | 38,388.00 | 37,603.30 | 38,017.00 | 1.8M |
| 2024-07-24 | 37,190.00 | 38,719.00 | 37,190.10 | 38,099.00 | 3.0M |
| 2024-07-23 | 39,504.00 | 39,876.00 | 36,776.80 | 38,017.00 | 4.1M |
| 2024-07-22 | 39,421.00 | 40,248.00 | 39,008.30 | 39,421.00 | 4.2M |
| 2024-07-19 | 40,331.00 | 40,496.00 | 39,256.20 | 39,421.00 | 3.7M |
| 2024-07-18 | 40,165.00 | 40,744.00 | 39,545.40 | 40,083.00 | 4.1M |
| 2024-07-17 | 39,587.00 | 41,322.00 | 39,297.50 | 39,669.00 | 9.5M |
| 2024-07-16 | 38,678.00 | 39,917.00 | 38,429.70 | 38,967.00 | 4.9M |
| 2024-07-15 | 38,843.00 | 38,884.00 | 38,264.40 | 38,471.00 | 1.4M |
| 2024-07-12 | 38,760.00 | 39,008.00 | 38,223.10 | 38,512.00 | 1.7M |
| 2024-07-11 | 39,215.00 | 39,215.00 | 38,677.70 | 38,678.00 | 1.6M |
| 2024-07-10 | 39,545.00 | 39,587.00 | 38,760.30 | 38,760.00 | 2.4M |
| 2024-07-09 | 39,256.00 | 39,669.00 | 38,760.30 | 39,256.00 | 3.1M |
| 2024-07-08 | 39,298.00 | 39,504.00 | 38,636.40 | 38,843.00 | 2.4M |
| 2024-07-05 | 39,132.00 | 39,835.00 | 38,925.60 | 39,091.00 | 5.6M |
| 2024-07-04 | 38,843.00 | 39,174.00 | 38,677.70 | 39,091.00 | 3.2M |
| 2024-07-03 | 38,017.00 | 39,008.00 | 37,644.60 | 39,008.00 | 5.6M |
| 2024-07-02 | 36,570.00 | 37,851.00 | 36,404.90 | 37,810.00 | 4.4M |
| 2024-07-01 | 35,785.00 | 36,281.00 | 35,537.20 | 36,281.00 | 1.5M |
| 2024-06-28 | 36,446.00 | 36,859.00 | 35,743.80 | 35,744.00 | 2.6M |
| 2024-06-27 | 36,942.00 | 37,190.00 | 36,446.30 | 36,446.00 | 1.9M |
| 2024-06-26 | 36,570.00 | 37,025.00 | 36,363.60 | 36,777.00 | 2.0M |
| 2024-06-25 | 37,521.00 | 37,769.00 | 35,991.70 | 36,529.00 | 3.5M |
| 2024-06-24 | 38,017.00 | 38,306.00 | 37,190.10 | 37,190.00 | 2.4M |
| 2024-06-21 | 37,686.00 | 38,388.00 | 37,644.60 | 37,686.00 | 1.9M |
| 2024-06-20 | 38,017.00 | 38,182.00 | 37,479.30 | 37,603.00 | 3.2M |
| 2024-06-19 | 38,678.00 | 38,678.00 | 37,892.50 | 38,099.00 | 3.1M |
| 2024-06-18 | 38,595.00 | 38,884.00 | 38,429.70 | 38,430.00 | 1.8M |
| 2024-06-17 | 39,256.00 | 39,256.00 | 38,429.70 | 38,430.00 | 3.4M |
| 2024-06-14 | 40,000.00 | 40,289.00 | 39,256.20 | 39,256.00 | 2.7M |
| 2024-06-13 | 39,959.00 | 39,959.00 | 39,586.80 | 39,959.00 | 3.2M |
| 2024-06-12 | 39,339.00 | 39,628.00 | 38,843.00 | 39,587.00 | 3.2M |
| 2024-06-11 | 39,504.00 | 39,545.00 | 39,008.30 | 39,132.00 | 3.1M |
| 2024-06-10 | 39,545.00 | 40,124.00 | 39,297.50 | 39,380.00 | 2.5M |
| 2024-06-07 | 39,752.00 | 39,917.00 | 39,421.50 | 39,463.00 | 1.5M |
| 2024-06-06 | 39,421.00 | 39,752.00 | 39,421.50 | 39,587.00 | 1.7M |
| 2024-06-05 | 39,587.00 | 39,835.00 | 39,380.20 | 39,380.00 | 2.2M |
| 2024-06-04 | 39,545.00 | 39,835.00 | 39,297.50 | 39,339.00 | 1.3M |
| 2024-06-03 | 39,587.00 | 40,041.00 | 39,008.30 | 39,091.00 | 2.5M |
| 2024-05-31 | 39,421.00 | 39,917.00 | 38,925.60 | 38,926.00 | 2.4M |
| 2024-05-30 | 40,000.00 | 40,083.00 | 39,173.50 | 39,421.00 | 2.5M |
| 2024-05-29 | 40,868.00 | 40,868.00 | 40,165.30 | 40,165.00 | 1.7M |
| 2024-05-28 | 40,496.00 | 40,661.00 | 40,165.30 | 40,578.00 | 1.5M |
| 2024-05-27 | 40,826.00 | 40,826.00 | 40,124.00 | 40,413.00 | 0.9M |
| 2024-05-24 | 40,992.00 | 41,818.00 | 40,082.60 | 40,661.00 | 2.6M |
| 2024-05-23 | 41,157.00 | 41,488.00 | 40,826.40 | 40,909.00 | 2.2M |
| 2024-05-22 | 41,736.00 | 42,314.00 | 41,115.70 | 41,157.00 | 2.9M |
| 2024-05-21 | 41,322.00 | 41,570.00 | 40,826.40 | 41,322.00 | 2.2M |
| 2024-05-20 | 40,992.00 | 41,901.00 | 40,909.10 | 40,992.00 | 2.7M |
| 2024-05-17 | 41,033.00 | 41,074.00 | 40,661.10 | 40,785.00 | 1.8M |
| 2024-05-16 | 40,620.00 | 41,570.00 | 40,537.20 | 40,992.00 | 2.5M |
| 2024-05-15 | 40,041.00 | 40,455.00 | 39,958.70 | 40,165.00 | 1.7M |
| 2024-05-14 | 40,331.00 | 40,661.00 | 39,710.70 | 39,752.00 | 2.4M |
| 2024-05-13 | 40,661.00 | 40,909.00 | 40,082.60 | 40,165.00 | 2.0M |
| 2024-05-10 | 40,992.00 | 41,116.00 | 40,454.50 | 40,537.00 | 1.0M |
| 2024-05-09 | 41,570.00 | 41,570.00 | 40,909.10 | 40,909.00 | 1.2M |
| 2024-05-08 | 41,405.00 | 41,983.00 | 41,157.00 | 41,157.00 | 1.3M |
| 2024-05-07 | 41,818.00 | 42,149.00 | 41,322.30 | 41,322.00 | 1.3M |
| 2024-05-06 | 40,744.00 | 41,736.00 | 40,743.80 | 41,736.00 | 1.4M |
| 2024-05-03 | 41,033.00 | 41,240.00 | 40,495.90 | 40,661.00 | 0.8M |
| 2024-05-02 | 40,744.00 | 41,074.00 | 40,371.90 | 40,661.00 | 0.7M |
| 2024-04-26 | 40,992.00 | 41,405.00 | 40,578.50 | 40,661.00 | 0.9M |
| 2024-04-25 | 41,116.00 | 41,570.00 | 40,743.80 | 40,992.00 | 1.3M |
| 2024-04-24 | 40,868.00 | 41,653.00 | 40,785.10 | 41,322.00 | 1.7M |
| 2024-04-23 | 40,661.00 | 41,736.00 | 40,082.60 | 40,826.00 | 2.8M |
| 2024-04-22 | 40,331.00 | 41,405.00 | 40,330.60 | 41,405.00 | 1.6M |
| 2024-04-19 | 39,587.00 | 40,909.00 | 38,925.60 | 39,959.00 | 2.6M |
| 2024-04-17 | 42,066.00 | 42,149.00 | 39,669.40 | 39,752.00 | 2.4M |
| 2024-04-16 | 41,074.00 | 42,314.00 | 40,867.80 | 41,570.00 | 2.8M |
| 2024-04-15 | 44,050.00 | 45,041.00 | 41,074.40 | 41,074.00 | 3.1M |
| 2024-04-12 | 43,802.00 | 45,041.00 | 43,636.30 | 44,132.00 | 4.1M |
| 2024-04-11 | 42,562.00 | 44,132.00 | 42,396.70 | 43,802.00 | 2.8M |
| 2024-04-10 | 43,636.00 | 43,636.00 | 42,892.50 | 42,975.00 | 1.4M |
| 2024-04-09 | 42,231.00 | 43,554.00 | 41,983.50 | 43,554.00 | 2.1M |
| 2024-04-08 | 41,488.00 | 42,645.00 | 41,322.30 | 41,983.00 | 1.1M |
| 2024-04-05 | 42,066.00 | 42,066.00 | 41,487.60 | 41,488.00 | 2.0M |
| 2024-04-04 | 42,810.00 | 42,810.00 | 42,148.70 | 42,149.00 | 1.3M |
| 2024-04-03 | 42,975.00 | 43,223.00 | 42,148.70 | 42,149.00 | 1.8M |
| 2024-04-02 | 42,893.00 | 43,306.00 | 42,562.00 | 42,893.00 | 1.9M |
| 2024-04-01 | 43,140.00 | 43,554.00 | 42,727.30 | 43,058.00 | 1.6M |
| 2024-03-29 | 43,967.00 | 43,967.00 | 42,975.20 | 43,058.00 | 2.2M |
| 2024-03-28 | 43,967.00 | 44,545.00 | 43,388.40 | 43,471.00 | 1.6M |
| 2024-03-27 | 44,050.00 | 44,050.00 | 43,388.40 | 43,388.00 | 1.9M |
| 2024-03-26 | 43,802.00 | 44,545.00 | 43,801.60 | 43,802.00 | 1.7M |
| 2024-03-25 | 44,793.00 | 45,868.00 | 43,553.70 | 43,802.00 | 1.5M |
| 2024-03-22 | 44,050.00 | 46,859.00 | 44,049.60 | 44,793.00 | 5.3M |
| 2024-03-21 | 43,967.00 | 44,132.00 | 43,636.30 | 43,802.00 | 2.2M |
| 2024-03-20 | 42,645.00 | 43,884.00 | 41,735.50 | 43,802.00 | 3.8M |
| 2024-03-19 | 43,058.00 | 43,058.00 | 42,148.70 | 42,645.00 | 0.9M |
| 2024-03-18 | 42,975.00 | 43,636.00 | 41,239.70 | 42,975.00 | 1.8M |
| 2024-03-15 | 42,645.00 | 43,636.00 | 42,148.70 | 43,140.00 | 1.7M |
| 2024-03-14 | 44,215.00 | 44,215.00 | 42,479.30 | 42,727.00 | 1.8M |
| 2024-03-13 | 43,140.00 | 43,471.00 | 42,809.90 | 43,471.00 | 1.7M |
| 2024-03-12 | 41,818.00 | 43,058.00 | 41,735.50 | 42,975.00 | 1.5M |
| 2024-03-11 | 42,810.00 | 43,306.00 | 41,735.50 | 41,736.00 | 1.8M |
| 2024-03-08 | 44,132.00 | 44,132.00 | 40,991.70 | 42,231.00 | 3.3M |
| 2024-03-07 | 44,959.00 | 44,959.00 | 43,966.90 | 44,050.00 | 2.6M |
| 2024-03-06 | 44,628.00 | 45,289.00 | 44,214.90 | 44,959.00 | 1.9M |
| 2024-03-05 | 44,215.00 | 44,959.00 | 43,719.00 | 44,959.00 | 1.5M |
| 2024-03-04 | 44,298.00 | 45,041.00 | 43,388.40 | 44,215.00 | 2.8M |
| 2024-03-01 | 44,050.00 | 44,876.00 | 43,305.80 | 44,215.00 | 1.5M |
| 2024-02-29 | 44,545.00 | 44,628.00 | 43,801.60 | 43,802.00 | 1.6M |
| 2024-02-28 | 43,967.00 | 45,289.00 | 43,223.10 | 44,545.00 | 2.8M |
| 2024-02-27 | 44,380.00 | 44,628.00 | 43,801.60 | 43,802.00 | 2.1M |
| 2024-02-26 | 43,636.00 | 45,041.00 | 42,975.20 | 44,298.00 | 1.9M |
| 2024-02-23 | 41,157.00 | 43,967.00 | 40,743.80 | 42,975.00 | 8.4M |
| 2024-02-22 | 41,157.00 | 41,240.00 | 40,909.10 | 41,116.00 | 1.9M |
| 2024-02-21 | 41,116.00 | 41,157.00 | 40,413.20 | 41,116.00 | 2.2M |
| 2024-02-20 | 40,909.00 | 41,488.00 | 40,826.40 | 40,826.00 | 1.9M |
| 2024-02-19 | 40,289.00 | 41,570.00 | 39,876.00 | 40,744.00 | 4.0M |
| 2024-02-16 | 40,496.00 | 40,496.00 | 39,917.30 | 40,124.00 | 1.6M |
| 2024-02-15 | 40,455.00 | 40,702.00 | 40,041.30 | 40,455.00 | 2.0M |
| 2024-02-07 | 40,331.00 | 40,537.00 | 40,165.30 | 40,455.00 | 2.2M |
| 2024-02-06 | 40,331.00 | 40,331.00 | 39,669.40 | 40,331.00 | 1.8M |
| 2024-02-05 | 38,926.00 | 40,826.00 | 38,884.30 | 40,207.00 | 2.7M |
| 2024-02-02 | 39,091.00 | 39,256.00 | 38,595.00 | 38,760.00 | 2.4M |
| 2024-02-01 | 39,256.00 | 39,628.00 | 38,966.90 | 39,050.00 | 1.9M |
| 2024-01-31 | 40,083.00 | 40,331.00 | 39,256.20 | 39,421.00 | 2.0M |
| 2024-01-30 | 40,331.00 | 40,413.00 | 39,834.70 | 40,041.00 | 1.4M |
| 2024-01-29 | 40,413.00 | 40,661.00 | 40,082.60 | 40,248.00 | 1.2M |
| 2024-01-26 | 40,000.00 | 40,455.00 | 40,000.00 | 40,455.00 | 1.0M |
| 2024-01-25 | 40,413.00 | 41,116.00 | 40,000.00 | 40,000.00 | 1.6M |
| 2024-01-24 | 40,083.00 | 40,661.00 | 40,041.30 | 40,413.00 | 2.3M |
| 2024-01-23 | 40,909.00 | 41,157.00 | 40,206.60 | 40,826.00 | 2.6M |
| 2024-01-22 | 41,281.00 | 41,488.00 | 40,247.90 | 41,157.00 | 2.9M |
| 2024-01-19 | 39,587.00 | 41,198.00 | 39,008.30 | 41,198.00 | 3.6M |
| 2024-01-18 | 38,719.00 | 39,545.00 | 38,553.70 | 39,256.00 | 2.8M |
| 2024-01-17 | 38,471.00 | 38,843.00 | 38,264.40 | 38,719.00 | 1.8M |
| 2024-01-16 | 38,058.00 | 38,802.00 | 38,057.80 | 38,760.00 | 1.4M |
| 2024-01-15 | 38,058.00 | 38,843.00 | 38,057.80 | 38,512.00 | 1.6M |
| 2024-01-12 | 37,934.00 | 39,008.00 | 37,231.40 | 38,017.00 | 3.7M |
| 2024-01-11 | 39,008.00 | 39,050.00 | 38,181.80 | 38,430.00 | 4.1M |
| 2024-01-10 | 38,058.00 | 39,504.00 | 38,016.50 | 39,174.00 | 2.6M |
| 2024-01-09 | 38,843.00 | 38,843.00 | 38,057.80 | 38,058.00 | 2.1M |
| 2024-01-08 | 37,025.00 | 38,430.00 | 36,900.80 | 38,347.00 | 2.4M |
| 2024-01-05 | 36,116.00 | 37,149.00 | 36,115.70 | 36,777.00 | 1.6M |
| 2024-01-04 | 36,281.00 | 37,190.00 | 36,033.00 | 36,074.00 | 3.9M |
| 2024-01-03 | 35,868.00 | 36,446.00 | 35,537.20 | 36,198.00 | 1.9M |
| 2024-01-02 | 35,868.00 | 36,033.00 | 35,289.20 | 35,537.00 | 1.3M |