54,100.00
最終更新: 2025-10-02
| 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 | 52,000.00 | 52,100.00 | 50,700.00 | 50,700.00 | 0.8M |
| 2024-12-30 | 51,700.00 | 53,000.00 | 51,600.00 | 52,000.00 | 0.4M |
| 2024-12-27 | 52,400.00 | 52,600.00 | 51,900.00 | 52,300.00 | 0.4M |
| 2024-12-26 | 53,200.00 | 53,400.00 | 52,500.00 | 52,600.00 | 0.7M |
| 2024-12-25 | 53,200.00 | 55,700.00 | 52,900.00 | 53,600.00 | 1.4M |
| 2024-12-24 | 53,400.00 | 53,400.00 | 52,100.00 | 52,800.00 | 0.6M |
| 2024-12-23 | 51,400.00 | 53,300.00 | 51,400.00 | 53,100.00 | 0.7M |
| 2024-12-20 | 52,000.00 | 52,800.00 | 51,100.00 | 51,200.00 | 1.3M |
| 2024-12-19 | 52,000.00 | 53,300.00 | 51,600.00 | 52,400.00 | 0.9M |
| 2024-12-18 | 51,900.00 | 53,000.00 | 51,700.00 | 52,200.00 | 0.5M |
| 2024-12-17 | 52,200.00 | 53,000.00 | 52,100.00 | 52,100.00 | 0.5M |
| 2024-12-16 | 53,000.00 | 53,100.00 | 52,200.00 | 52,300.00 | 0.5M |
| 2024-12-13 | 52,700.00 | 54,800.00 | 52,200.00 | 53,200.00 | 1.4M |
| 2024-12-12 | 52,200.00 | 53,000.00 | 51,700.00 | 52,900.00 | 0.6M |
| 2024-12-11 | 53,000.00 | 53,000.00 | 51,400.00 | 52,200.00 | 0.5M |
| 2024-12-10 | 51,700.00 | 53,400.00 | 51,400.00 | 52,600.00 | 1.1M |
| 2024-12-09 | 51,800.00 | 51,900.00 | 50,900.00 | 51,700.00 | 0.9M |
| 2024-12-06 | 52,400.00 | 53,500.00 | 51,300.00 | 52,000.00 | 0.9M |
| 2024-12-05 | 51,400.00 | 53,200.00 | 51,400.00 | 51,900.00 | 1.3M |
| 2024-12-04 | 52,000.00 | 53,000.00 | 50,900.00 | 52,000.00 | 1.1M |
| 2024-12-03 | 48,600.00 | 52,400.00 | 48,600.00 | 52,100.00 | 1.8M |
| 2024-12-02 | 48,500.00 | 49,200.00 | 48,000.00 | 49,000.00 | 1.7M |
| 2024-11-29 | 44,450.00 | 47,500.00 | 44,400.00 | 47,500.00 | 2.0M |
| 2024-11-28 | 44,600.00 | 45,300.00 | 44,400.00 | 44,400.00 | 0.3M |
| 2024-11-27 | 44,000.00 | 44,550.00 | 43,950.00 | 44,450.00 | 0.3M |
| 2024-11-26 | 44,750.00 | 44,800.00 | 44,250.00 | 44,250.00 | 0.2M |
| 2024-11-25 | 44,250.00 | 45,100.00 | 44,200.00 | 44,250.00 | 0.5M |
| 2024-11-22 | 44,250.00 | 44,300.00 | 43,500.00 | 44,200.00 | 0.3M |
| 2024-11-21 | 43,650.00 | 44,200.00 | 43,400.00 | 44,200.00 | 0.2M |
| 2024-11-20 | 43,150.00 | 43,700.00 | 43,100.00 | 43,600.00 | 0.2M |
| 2024-11-19 | 43,000.00 | 43,900.00 | 42,700.00 | 43,500.00 | 0.4M |
| 2024-11-18 | 42,845.00 | 43,383.00 | 42,600.90 | 42,796.00 | 0.3M |
| 2024-11-15 | 43,187.00 | 43,480.00 | 42,698.60 | 43,383.00 | 0.4M |
| 2024-11-14 | 43,969.00 | 44,164.00 | 43,333.70 | 43,334.00 | 0.2M |
| 2024-11-13 | 44,457.00 | 44,457.00 | 43,333.70 | 44,164.00 | 0.3M |
| 2024-11-12 | 44,653.00 | 44,702.00 | 44,164.20 | 44,164.00 | 0.6M |
| 2024-11-11 | 44,262.00 | 44,702.00 | 44,115.30 | 44,702.00 | 1.0M |
| 2024-11-08 | 43,138.00 | 44,164.00 | 42,894.00 | 44,115.00 | 0.8M |
| 2024-11-07 | 43,187.00 | 43,236.00 | 42,649.70 | 42,894.00 | 0.2M |
| 2024-11-06 | 43,041.00 | 43,138.00 | 42,845.10 | 43,138.00 | 0.2M |
| 2024-11-05 | 42,796.00 | 43,089.00 | 42,014.60 | 42,992.00 | 0.2M |
| 2024-11-04 | 42,650.00 | 43,383.00 | 42,600.90 | 42,796.00 | 0.3M |
| 2024-11-01 | 42,015.00 | 42,650.00 | 42,014.60 | 42,601.00 | 0.3M |
| 2024-10-31 | 42,015.00 | 42,357.00 | 42,014.60 | 42,015.00 | 0.2M |
| 2024-10-30 | 42,210.00 | 42,308.00 | 41,819.20 | 41,966.00 | 0.2M |
| 2024-10-29 | 42,454.00 | 42,454.00 | 42,210.00 | 42,259.00 | 0.1M |
| 2024-10-28 | 42,063.00 | 42,357.00 | 42,014.60 | 42,210.00 | 0.1M |
| 2024-10-25 | 42,503.00 | 42,552.00 | 42,307.70 | 42,357.00 | 0.2M |
| 2024-10-24 | 42,454.00 | 42,552.00 | 42,307.70 | 42,454.00 | 0.2M |
| 2024-10-23 | 42,210.00 | 42,357.00 | 42,112.30 | 42,308.00 | 0.2M |
| 2024-10-22 | 42,894.00 | 42,943.00 | 42,014.60 | 42,210.00 | 0.2M |
| 2024-10-21 | 43,138.00 | 43,236.00 | 42,747.40 | 42,747.00 | 0.2M |
| 2024-10-18 | 42,992.00 | 43,285.00 | 42,747.40 | 42,992.00 | 0.4M |
| 2024-10-17 | 42,747.00 | 42,992.00 | 42,503.20 | 42,992.00 | 0.2M |
| 2024-10-16 | 42,503.00 | 42,943.00 | 42,405.40 | 42,796.00 | 0.3M |
| 2024-10-15 | 42,601.00 | 43,041.00 | 42,600.90 | 42,699.00 | 0.3M |
| 2024-10-14 | 43,089.00 | 43,480.00 | 42,894.00 | 42,992.00 | 0.3M |
| 2024-10-11 | 42,992.00 | 43,431.00 | 42,845.10 | 43,089.00 | 0.6M |
| 2024-10-10 | 42,259.00 | 42,943.00 | 42,258.90 | 42,894.00 | 0.9M |
| 2024-10-09 | 42,015.00 | 42,259.00 | 41,868.00 | 42,259.00 | 0.3M |
| 2024-10-08 | 42,015.00 | 42,112.00 | 41,868.00 | 41,966.00 | 0.2M |
| 2024-10-07 | 41,917.00 | 42,161.00 | 41,868.00 | 41,966.00 | 0.2M |
| 2024-10-04 | 41,917.00 | 42,063.00 | 41,770.30 | 41,868.00 | 0.2M |
| 2024-10-03 | 42,308.00 | 42,601.00 | 41,819.20 | 41,917.00 | 0.4M |
| 2024-10-02 | 42,405.00 | 42,405.00 | 42,063.50 | 42,210.00 | 0.4M |
| 2024-10-01 | 41,819.00 | 42,454.00 | 41,721.50 | 42,405.00 | 0.7M |
| 2024-09-30 | 42,308.00 | 42,308.00 | 41,868.00 | 41,868.00 | 0.3M |
| 2024-09-27 | 42,357.00 | 42,503.00 | 42,210.00 | 42,308.00 | 0.2M |
| 2024-09-26 | 42,161.00 | 42,796.00 | 42,161.20 | 42,308.00 | 0.2M |
| 2024-09-25 | 42,454.00 | 42,601.00 | 42,258.90 | 42,357.00 | 0.2M |
| 2024-09-24 | 42,796.00 | 42,796.00 | 42,258.90 | 42,650.00 | 0.3M |
| 2024-09-23 | 42,112.00 | 42,796.00 | 41,819.20 | 42,796.00 | 0.4M |
| 2024-09-20 | 42,015.00 | 42,210.00 | 41,672.60 | 42,112.00 | 0.7M |
| 2024-09-19 | 42,161.00 | 42,161.00 | 41,868.00 | 41,917.00 | 0.1M |
| 2024-09-18 | 42,015.00 | 42,112.00 | 41,770.30 | 41,868.00 | 0.2M |
| 2024-09-17 | 41,673.00 | 41,868.00 | 41,477.20 | 41,868.00 | 0.2M |
| 2024-09-16 | 41,819.00 | 42,210.00 | 41,330.70 | 41,721.00 | 0.4M |
| 2024-09-13 | 41,673.00 | 42,357.00 | 41,526.10 | 41,770.00 | 0.6M |
| 2024-09-12 | 42,112.00 | 42,405.00 | 41,819.20 | 41,868.00 | 0.4M |
| 2024-09-11 | 42,015.00 | 42,357.00 | 41,916.90 | 42,112.00 | 0.4M |
| 2024-09-10 | 42,992.00 | 42,992.00 | 42,112.30 | 42,308.00 | 1.2M |
| 2024-09-09 | 43,627.00 | 43,676.00 | 42,796.30 | 42,992.00 | 0.7M |
| 2024-09-06 | 43,773.00 | 44,360.00 | 43,577.90 | 43,773.00 | 0.5M |
| 2024-09-05 | 43,676.00 | 43,822.00 | 43,480.20 | 43,676.00 | 0.5M |
| 2024-09-04 | 43,969.00 | 43,969.00 | 43,577.90 | 43,676.00 | 0.5M |
| 2024-08-30 | 44,311.00 | 44,457.00 | 43,871.10 | 44,457.00 | 0.3M |
| 2024-08-29 | 43,969.00 | 44,653.00 | 43,968.80 | 44,311.00 | 0.4M |
| 2024-08-28 | 44,262.00 | 44,457.00 | 44,017.60 | 44,164.00 | 0.3M |
| 2024-08-27 | 44,750.00 | 44,750.00 | 43,968.80 | 44,555.00 | 0.6M |
| 2024-08-26 | 45,239.00 | 45,337.00 | 44,603.90 | 44,750.00 | 0.5M |
| 2024-08-23 | 43,773.00 | 45,288.00 | 43,529.10 | 45,239.00 | 1.8M |
| 2024-08-22 | 43,578.00 | 44,213.00 | 43,187.10 | 43,773.00 | 0.9M |
| 2024-08-21 | 43,480.00 | 44,164.00 | 43,284.80 | 43,676.00 | 0.4M |
| 2024-08-20 | 43,480.00 | 43,871.00 | 43,040.60 | 43,480.00 | 1.1M |
| 2024-08-19 | 42,943.00 | 43,627.00 | 42,503.20 | 43,480.00 | 0.9M |
| 2024-08-16 | 42,210.00 | 42,992.00 | 41,770.30 | 42,943.00 | 0.8M |
| 2024-08-15 | 42,308.00 | 42,405.00 | 41,721.50 | 41,770.00 | 0.3M |
| 2024-08-14 | 41,868.00 | 42,308.00 | 41,721.50 | 42,308.00 | 0.5M |
| 2024-08-13 | 42,161.00 | 42,601.00 | 41,623.80 | 41,819.00 | 0.5M |
| 2024-08-12 | 42,308.00 | 42,308.00 | 41,819.20 | 42,308.00 | 0.3M |
| 2024-08-09 | 41,673.00 | 42,308.00 | 41,184.10 | 42,308.00 | 0.5M |
| 2024-08-08 | 41,086.00 | 41,966.00 | 41,086.40 | 41,624.00 | 0.4M |
| 2024-08-07 | 41,428.00 | 41,624.00 | 40,988.70 | 41,331.00 | 0.3M |
| 2024-08-06 | 41,868.00 | 41,868.00 | 40,549.00 | 41,380.00 | 0.5M |
| 2024-08-05 | 42,015.00 | 42,161.00 | 40,597.80 | 40,940.00 | 1.0M |
| 2024-08-02 | 41,282.00 | 42,503.00 | 41,281.80 | 42,503.00 | 0.6M |
| 2024-08-01 | 42,894.00 | 43,334.00 | 41,721.50 | 41,819.00 | 0.6M |
| 2024-07-31 | 42,015.00 | 43,089.00 | 41,965.80 | 42,601.00 | 0.6M |
| 2024-07-30 | 42,210.00 | 42,210.00 | 41,819.20 | 42,015.00 | 0.4M |
| 2024-07-29 | 42,308.00 | 42,552.00 | 42,161.20 | 42,357.00 | 0.3M |
| 2024-07-26 | 42,015.00 | 42,210.00 | 41,721.50 | 42,210.00 | 0.4M |
| 2024-07-25 | 41,624.00 | 42,503.00 | 41,184.10 | 42,210.00 | 0.7M |
| 2024-07-24 | 42,357.00 | 42,747.00 | 41,135.20 | 41,477.00 | 1.6M |
| 2024-07-23 | 43,725.00 | 43,920.00 | 42,503.20 | 42,503.00 | 0.8M |
| 2024-07-22 | 44,360.00 | 44,750.00 | 43,040.60 | 43,725.00 | 0.9M |
| 2024-07-19 | 45,923.00 | 45,923.00 | 44,701.60 | 44,702.00 | 0.8M |
| 2024-07-18 | 45,092.00 | 45,923.00 | 44,066.50 | 45,923.00 | 0.6M |
| 2024-07-17 | 45,728.00 | 46,216.00 | 43,284.80 | 45,337.00 | 1.4M |
| 2024-07-16 | 45,386.00 | 45,728.00 | 45,141.30 | 45,434.00 | 0.7M |
| 2024-07-15 | 44,457.00 | 45,044.00 | 44,457.30 | 44,995.00 | 0.4M |
| 2024-07-12 | 45,386.00 | 45,386.00 | 44,457.30 | 44,457.00 | 0.6M |
| 2024-07-11 | 45,825.00 | 45,923.00 | 45,043.60 | 45,044.00 | 0.6M |
| 2024-07-10 | 46,411.00 | 46,460.00 | 45,532.10 | 45,532.00 | 0.6M |
| 2024-07-09 | 45,337.00 | 46,802.00 | 45,043.60 | 46,411.00 | 1.1M |
| 2024-07-08 | 45,434.00 | 45,923.00 | 43,968.80 | 45,239.00 | 0.9M |
| 2024-07-05 | 46,021.00 | 46,167.00 | 45,336.70 | 45,337.00 | 0.7M |
| 2024-07-04 | 45,728.00 | 46,705.00 | 45,629.80 | 45,776.00 | 0.6M |
| 2024-07-03 | 46,900.00 | 46,900.00 | 45,727.50 | 45,923.00 | 0.6M |
| 2024-07-02 | 45,630.00 | 46,998.00 | 45,532.10 | 46,509.00 | 1.7M |
| 2024-07-01 | 44,702.00 | 45,337.00 | 44,701.60 | 45,337.00 | 0.4M |
| 2024-06-28 | 45,630.00 | 45,630.00 | 44,261.90 | 44,946.00 | 1.1M |
| 2024-06-27 | 43,725.00 | 46,363.00 | 43,333.70 | 44,946.00 | 2.4M |
| 2024-06-26 | 43,480.00 | 43,773.00 | 42,991.70 | 43,725.00 | 0.3M |
| 2024-06-25 | 43,480.00 | 43,773.00 | 43,089.40 | 43,773.00 | 0.4M |
| 2024-06-24 | 44,115.00 | 44,555.00 | 42,307.70 | 43,480.00 | 0.9M |
| 2024-06-21 | 44,066.00 | 44,750.00 | 44,066.50 | 44,115.00 | 0.6M |
| 2024-06-20 | 44,750.00 | 45,141.00 | 43,968.80 | 44,213.00 | 0.7M |
| 2024-06-19 | 44,457.00 | 44,946.00 | 44,164.20 | 44,750.00 | 0.5M |
| 2024-06-18 | 44,164.00 | 44,506.00 | 43,480.20 | 44,360.00 | 0.8M |
| 2024-06-17 | 43,480.00 | 43,871.00 | 43,089.40 | 43,285.00 | 0.6M |
| 2024-06-14 | 44,653.00 | 45,190.00 | 43,480.20 | 43,480.00 | 0.7M |
| 2024-06-13 | 45,190.00 | 45,337.00 | 44,408.50 | 44,702.00 | 1.3M |
| 2024-06-12 | 44,213.00 | 45,434.00 | 44,164.20 | 45,141.00 | 0.6M |
| 2024-06-11 | 45,239.00 | 45,434.00 | 44,261.90 | 44,604.00 | 1.0M |
| 2024-06-10 | 45,679.00 | 46,021.00 | 45,190.10 | 45,239.00 | 1.1M |
| 2024-06-07 | 45,728.00 | 46,314.00 | 44,897.00 | 45,337.00 | 0.8M |
| 2024-06-06 | 46,167.00 | 46,753.00 | 45,434.40 | 45,434.00 | 0.9M |
| 2024-06-05 | 44,848.00 | 47,193.00 | 44,848.20 | 46,167.00 | 2.4M |
| 2024-06-04 | 44,457.00 | 45,337.00 | 44,164.20 | 44,799.00 | 1.0M |
| 2024-06-03 | 44,555.00 | 45,239.00 | 43,968.80 | 44,311.00 | 0.7M |
| 2024-05-31 | 43,969.00 | 45,337.00 | 43,822.20 | 43,822.00 | 0.9M |
| 2024-05-30 | 44,457.00 | 44,457.00 | 43,284.80 | 43,969.00 | 1.9M |
| 2024-05-29 | 46,118.00 | 46,118.00 | 44,457.30 | 44,555.00 | 1.3M |
| 2024-05-28 | 45,386.00 | 46,265.00 | 44,799.30 | 45,923.00 | 1.5M |
| 2024-05-27 | 43,578.00 | 45,825.00 | 43,577.90 | 45,337.00 | 2.5M |
| 2024-05-24 | 43,969.00 | 44,946.00 | 42,747.40 | 43,578.00 | 1.8M |
| 2024-05-23 | 40,647.00 | 43,578.00 | 40,597.80 | 43,578.00 | 2.7M |
| 2024-05-22 | 41,331.00 | 41,428.00 | 40,646.70 | 40,744.00 | 0.5M |
| 2024-05-21 | 41,428.00 | 41,917.00 | 40,793.30 | 41,184.00 | 0.7M |
| 2024-05-20 | 40,549.00 | 41,673.00 | 40,011.60 | 41,380.00 | 1.1M |
| 2024-05-17 | 39,865.00 | 39,963.00 | 39,620.80 | 39,914.00 | 0.3M |
| 2024-05-16 | 40,060.00 | 40,060.00 | 39,718.50 | 39,865.00 | 0.2M |
| 2024-05-15 | 39,425.00 | 39,767.00 | 39,425.30 | 39,621.00 | 0.2M |
| 2024-05-14 | 39,523.00 | 39,816.00 | 39,181.10 | 39,474.00 | 0.2M |
| 2024-05-13 | 39,767.00 | 40,256.00 | 39,523.00 | 39,523.00 | 0.1M |
| 2024-05-10 | 39,963.00 | 40,549.00 | 39,620.80 | 39,767.00 | 0.2M |
| 2024-05-09 | 40,354.00 | 40,549.00 | 39,669.60 | 40,012.00 | 0.2M |
| 2024-05-08 | 40,012.00 | 40,598.00 | 39,865.00 | 40,158.00 | 0.3M |
| 2024-05-07 | 39,621.00 | 40,598.00 | 39,620.80 | 40,451.00 | 0.6M |
| 2024-05-06 | 39,132.00 | 39,621.00 | 39,083.40 | 39,621.00 | 0.2M |
| 2024-05-03 | 39,181.00 | 39,767.00 | 39,034.50 | 39,083.00 | 0.3M |
| 2024-05-02 | 38,546.00 | 39,572.00 | 38,546.00 | 39,181.00 | 0.4M |
| 2024-04-26 | 38,302.00 | 38,546.00 | 38,008.60 | 38,546.00 | 0.3M |
| 2024-04-25 | 38,546.00 | 38,790.00 | 38,301.70 | 38,399.00 | 0.2M |
| 2024-04-24 | 38,351.00 | 38,741.00 | 38,155.10 | 38,693.00 | 0.2M |
| 2024-04-23 | 38,693.00 | 38,693.00 | 38,008.60 | 38,351.00 | 0.2M |
| 2024-04-22 | 38,595.00 | 39,132.00 | 37,666.60 | 38,693.00 | 0.4M |
| 2024-04-19 | 37,715.00 | 38,057.00 | 37,324.60 | 37,618.00 | 0.6M |
| 2024-04-17 | 38,546.00 | 39,083.00 | 37,666.60 | 37,715.00 | 0.8M |
| 2024-04-16 | 38,986.00 | 39,083.00 | 38,301.70 | 38,448.00 | 0.6M |
| 2024-04-15 | 40,842.00 | 40,842.00 | 38,594.80 | 38,790.00 | 0.4M |
| 2024-04-12 | 40,842.00 | 40,940.00 | 40,353.60 | 40,940.00 | 0.1M |
| 2024-04-11 | 40,598.00 | 40,598.00 | 40,304.70 | 40,500.00 | 0.2M |
| 2024-04-10 | 40,598.00 | 40,891.00 | 40,549.00 | 40,598.00 | 0.2M |
| 2024-04-09 | 40,744.00 | 40,989.00 | 40,353.60 | 40,598.00 | 0.3M |
| 2024-04-08 | 40,744.00 | 41,038.00 | 40,500.10 | 40,598.00 | 0.3M |
| 2024-04-05 | 40,940.00 | 41,038.00 | 40,744.40 | 40,744.00 | 0.3M |
| 2024-04-04 | 41,380.00 | 41,624.00 | 41,037.50 | 41,135.00 | 0.2M |
| 2024-04-03 | 41,428.00 | 41,966.00 | 41,037.50 | 41,331.00 | 0.3M |
| 2024-04-02 | 41,428.00 | 41,428.00 | 40,939.80 | 41,428.00 | 0.5M |
| 2024-04-01 | 41,819.00 | 41,966.00 | 41,379.50 | 41,428.00 | 0.3M |
| 2024-03-29 | 42,405.00 | 42,405.00 | 41,672.60 | 41,770.00 | 0.5M |
| 2024-03-28 | 42,308.00 | 42,552.00 | 42,210.00 | 42,308.00 | 0.4M |
| 2024-03-27 | 41,917.00 | 42,308.00 | 41,721.50 | 42,308.00 | 0.5M |
| 2024-03-26 | 42,063.00 | 42,063.00 | 41,672.60 | 41,917.00 | 0.3M |
| 2024-03-25 | 41,526.00 | 42,308.00 | 41,428.40 | 41,819.00 | 0.7M |
| 2024-03-22 | 41,966.00 | 41,966.00 | 41,379.50 | 41,526.00 | 0.4M |
| 2024-03-21 | 41,575.00 | 41,917.00 | 41,477.20 | 41,819.00 | 0.5M |
| 2024-03-20 | 41,086.00 | 41,428.00 | 40,842.10 | 41,282.00 | 0.3M |
| 2024-03-19 | 41,038.00 | 41,380.00 | 40,939.80 | 41,038.00 | 0.2M |
| 2024-03-18 | 42,112.00 | 42,405.00 | 40,549.00 | 41,038.00 | 0.9M |
| 2024-03-15 | 42,503.00 | 42,845.00 | 41,965.80 | 42,112.00 | 0.8M |
| 2024-03-14 | 42,992.00 | 42,992.00 | 42,552.00 | 42,650.00 | 0.6M |
| 2024-03-13 | 42,454.00 | 42,992.00 | 42,258.90 | 42,992.00 | 0.6M |
| 2024-03-12 | 42,357.00 | 42,503.00 | 42,014.60 | 42,405.00 | 0.9M |
| 2024-03-11 | 43,431.00 | 43,480.00 | 42,210.00 | 42,357.00 | 0.9M |
| 2024-03-08 | 44,262.00 | 44,506.00 | 43,284.80 | 43,431.00 | 1.5M |
| 2024-03-07 | 42,357.00 | 43,871.00 | 42,258.90 | 43,871.00 | 1.7M |
| 2024-03-06 | 42,601.00 | 43,187.00 | 41,916.90 | 42,308.00 | 0.8M |
| 2024-03-05 | 42,015.00 | 42,454.00 | 41,916.90 | 42,308.00 | 0.5M |
| 2024-03-04 | 41,770.00 | 42,357.00 | 41,770.30 | 42,210.00 | 0.8M |
| 2024-03-01 | 41,868.00 | 42,210.00 | 41,721.50 | 41,819.00 | 0.4M |
| 2024-02-29 | 41,721.00 | 42,308.00 | 41,721.50 | 41,917.00 | 0.7M |
| 2024-02-28 | 41,477.00 | 41,575.00 | 41,184.10 | 41,477.00 | 0.4M |
| 2024-02-27 | 41,135.00 | 41,526.00 | 41,135.20 | 41,477.00 | 0.3M |
| 2024-02-26 | 40,989.00 | 41,282.00 | 40,939.80 | 41,086.00 | 0.4M |
| 2024-02-23 | 41,282.00 | 41,868.00 | 40,891.00 | 40,989.00 | 0.6M |
| 2024-02-22 | 41,575.00 | 41,624.00 | 41,184.10 | 41,184.00 | 0.4M |
| 2024-02-21 | 41,770.00 | 41,819.00 | 41,281.80 | 41,477.00 | 0.5M |
| 2024-02-20 | 42,210.00 | 42,259.00 | 41,672.60 | 41,770.00 | 0.5M |
| 2024-02-19 | 41,721.00 | 42,259.00 | 41,477.20 | 42,210.00 | 0.8M |
| 2024-02-16 | 40,647.00 | 41,770.00 | 40,549.00 | 41,526.00 | 1.0M |
| 2024-02-15 | 40,256.00 | 40,744.00 | 40,255.90 | 40,354.00 | 0.4M |
| 2024-02-07 | 40,158.00 | 40,451.00 | 40,109.30 | 40,256.00 | 0.3M |
| 2024-02-06 | 40,158.00 | 40,402.00 | 40,060.40 | 40,158.00 | 0.2M |
| 2024-02-05 | 40,109.00 | 41,038.00 | 40,109.30 | 40,109.00 | 0.4M |
| 2024-02-02 | 40,305.00 | 40,305.00 | 39,913.90 | 40,060.00 | 0.2M |
| 2024-02-01 | 39,767.00 | 40,451.00 | 39,669.60 | 40,305.00 | 0.5M |
| 2024-01-31 | 40,354.00 | 40,354.00 | 39,571.90 | 39,572.00 | 0.3M |
| 2024-01-30 | 40,354.00 | 40,500.00 | 40,011.60 | 40,060.00 | 0.1M |
| 2024-01-29 | 40,012.00 | 40,500.00 | 39,767.30 | 40,256.00 | 0.3M |
| 2024-01-26 | 39,767.00 | 39,914.00 | 39,767.30 | 39,914.00 | 0.1M |
| 2024-01-25 | 39,914.00 | 39,914.00 | 39,669.60 | 39,767.00 | 0.2M |
| 2024-01-24 | 39,865.00 | 40,012.00 | 39,669.60 | 39,767.00 | 0.3M |
| 2024-01-23 | 40,256.00 | 40,256.00 | 39,767.30 | 39,865.00 | 0.4M |
| 2024-01-22 | 40,500.00 | 40,549.00 | 40,207.00 | 40,256.00 | 0.2M |
| 2024-01-19 | 40,207.00 | 40,500.00 | 40,207.00 | 40,305.00 | 0.3M |
| 2024-01-18 | 40,060.00 | 40,500.00 | 40,060.40 | 40,207.00 | 0.3M |
| 2024-01-17 | 39,767.00 | 40,744.00 | 39,767.30 | 40,207.00 | 0.5M |
| 2024-01-16 | 40,060.00 | 40,109.00 | 39,669.60 | 40,060.00 | 0.6M |
| 2024-01-15 | 40,744.00 | 41,038.00 | 40,060.40 | 40,060.00 | 0.4M |
| 2024-01-12 | 41,038.00 | 41,086.00 | 40,304.70 | 40,842.00 | 0.7M |
| 2024-01-11 | 39,572.00 | 41,233.00 | 39,474.20 | 41,038.00 | 1.2M |
| 2024-01-10 | 39,230.00 | 40,012.00 | 39,229.90 | 39,572.00 | 0.9M |
| 2024-01-09 | 39,083.00 | 39,523.00 | 38,887.90 | 39,083.00 | 0.4M |
| 2024-01-08 | 39,132.00 | 39,425.00 | 39,034.50 | 39,083.00 | 0.3M |
| 2024-01-05 | 39,230.00 | 39,279.00 | 38,936.80 | 39,083.00 | 0.2M |
| 2024-01-04 | 39,083.00 | 39,474.00 | 38,839.10 | 39,181.00 | 0.7M |
| 2024-01-03 | 38,595.00 | 38,888.00 | 38,594.80 | 38,888.00 | 0.1M |
| 2024-01-02 | 38,595.00 | 38,986.00 | 38,594.80 | 38,693.00 | 0.2M |