4,970.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 4,840.00 | 4,845.00 | 4,600.00 | 4,650.00 | 0.6M |
| 2022-12-28 | 4,985.00 | 5,050.00 | 4,820.00 | 4,840.00 | 0.8M |
| 2022-12-27 | 4,900.00 | 5,090.00 | 4,900.00 | 5,030.00 | 0.7M |
| 2022-12-26 | 4,800.00 | 4,960.00 | 4,775.00 | 4,900.00 | 0.7M |
| 2022-12-23 | 4,980.00 | 4,980.00 | 4,795.00 | 4,795.00 | 0.9M |
| 2022-12-22 | 4,995.00 | 5,200.00 | 4,995.00 | 5,050.00 | 0.8M |
| 2022-12-21 | 4,915.00 | 5,140.00 | 4,915.00 | 4,995.00 | 0.6M |
| 2022-12-20 | 5,200.00 | 5,200.00 | 4,980.00 | 4,990.00 | 0.6M |
| 2022-12-19 | 5,360.00 | 5,450.00 | 5,160.00 | 5,170.00 | 0.7M |
| 2022-12-18 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2022-12-16 | 5,140.00 | 5,440.00 | 5,060.00 | 5,350.00 | 1.0M |
| 2022-12-15 | 5,310.00 | 5,330.00 | 5,150.00 | 5,210.00 | 0.5M |
| 2022-12-14 | 5,530.00 | 5,590.00 | 5,300.00 | 5,300.00 | 1.8M |
| 2022-12-13 | 5,200.00 | 5,570.00 | 5,150.00 | 5,370.00 | 1.8M |
| 2022-12-12 | 5,130.00 | 5,290.00 | 5,100.00 | 5,150.00 | 0.6M |
| 2022-12-11 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0M |
| 2022-12-09 | 4,985.00 | 5,190.00 | 4,900.00 | 5,130.00 | 1.0M |
| 2022-12-08 | 4,985.00 | 5,040.00 | 4,875.00 | 4,875.00 | 0.7M |
| 2022-12-07 | 4,965.00 | 5,100.00 | 4,890.00 | 5,000.00 | 0.7M |
| 2022-12-06 | 5,100.00 | 5,170.00 | 4,965.00 | 4,975.00 | 0.8M |
| 2022-12-05 | 4,670.00 | 5,500.00 | 4,650.00 | 5,100.00 | 2.8M |
| 2022-12-04 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0M |
| 2022-12-02 | 5,450.00 | 5,450.00 | 5,150.00 | 5,180.00 | 0.8M |
| 2022-12-01 | 5,360.00 | 5,570.00 | 5,350.00 | 5,420.00 | 1.1M |
| 2022-11-30 | 5,520.00 | 5,520.00 | 5,310.00 | 5,320.00 | 1.9M |
| 2022-11-29 | 5,330.00 | 5,510.00 | 5,200.00 | 5,500.00 | 0.8M |
| 2022-11-28 | 5,660.00 | 5,660.00 | 5,250.00 | 5,450.00 | 0.9M |
| 2022-11-25 | 5,810.00 | 5,820.00 | 5,650.00 | 5,660.00 | 0.7M |
| 2022-11-24 | 5,890.00 | 5,930.00 | 5,770.00 | 5,800.00 | 0.9M |
| 2022-11-23 | 5,910.00 | 6,440.00 | 5,790.00 | 5,850.00 | 4.6M |
| 2022-11-22 | 5,740.00 | 5,980.00 | 5,710.00 | 5,750.00 | 1.3M |
| 2022-11-21 | 5,750.00 | 5,970.00 | 5,500.00 | 5,730.00 | 1.6M |
| 2022-11-20 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2022-11-18 | 5,810.00 | 5,890.00 | 5,730.00 | 5,780.00 | 1.1M |
| 2022-11-17 | 6,250.00 | 6,280.00 | 5,800.00 | 5,810.00 | 2.3M |
| 2022-11-16 | 6,750.00 | 6,780.00 | 6,160.00 | 6,210.00 | 4.0M |
| 2022-11-15 | 5,870.00 | 6,970.00 | 5,660.00 | 6,640.00 | 14.2M |
| 2022-11-14 | 6,000.00 | 6,150.00 | 5,740.00 | 5,780.00 | 2.7M |
| 2022-11-13 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0M |
| 2022-11-11 | 5,280.00 | 6,150.00 | 5,250.00 | 5,890.00 | 9.7M |
| 2022-11-10 | 5,050.00 | 5,370.00 | 4,930.00 | 5,150.00 | 3.0M |
| 2022-11-09 | 5,060.00 | 5,210.00 | 5,030.00 | 5,050.00 | 2.3M |
| 2022-11-08 | 4,640.00 | 5,260.00 | 4,590.00 | 5,030.00 | 7.0M |
| 2022-11-07 | 4,450.00 | 4,790.00 | 4,410.00 | 4,630.00 | 3.7M |
| 2022-11-06 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-11-04 | 4,145.00 | 5,100.00 | 4,015.00 | 4,400.00 | 17.2M |
| 2022-11-03 | 4,120.00 | 4,240.00 | 4,020.00 | 4,145.00 | 1.1M |
| 2022-11-02 | 4,300.00 | 4,660.00 | 4,050.00 | 4,175.00 | 9.6M |
| 2022-11-01 | 5,240.00 | 5,250.00 | 3,810.00 | 4,000.00 | 5.6M |
| 2022-10-31 | 5,310.00 | 5,370.00 | 5,250.00 | 5,310.00 | 0.5M |
| 2022-10-28 | 5,430.00 | 5,440.00 | 5,270.00 | 5,290.00 | 0.6M |
| 2022-10-27 | 5,500.00 | 5,680.00 | 5,320.00 | 5,440.00 | 1.1M |
| 2022-10-26 | 5,530.00 | 5,590.00 | 5,350.00 | 5,500.00 | 0.6M |
| 2022-10-25 | 5,670.00 | 5,740.00 | 5,420.00 | 5,470.00 | 0.7M |
| 2022-10-24 | 5,500.00 | 5,700.00 | 5,490.00 | 5,620.00 | 0.6M |
| 2022-10-23 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0M |
| 2022-10-21 | 5,530.00 | 5,560.00 | 5,320.00 | 5,390.00 | 0.5M |
| 2022-10-20 | 5,600.00 | 5,810.00 | 5,550.00 | 5,550.00 | 0.7M |
| 2022-10-19 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 0.7M |
| 2022-10-18 | 5,650.00 | 5,880.00 | 5,630.00 | 5,820.00 | 0.9M |
| 2022-10-17 | 5,490.00 | 5,600.00 | 5,370.00 | 5,560.00 | 0.5M |
| 2022-10-16 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0M |
| 2022-10-14 | 5,290.00 | 5,720.00 | 5,290.00 | 5,640.00 | 1.2M |
| 2022-10-13 | 5,670.00 | 5,690.00 | 5,190.00 | 5,240.00 | 1.4M |
| 2022-10-12 | 5,710.00 | 5,850.00 | 5,600.00 | 5,710.00 | 0.8M |
| 2022-10-11 | 6,010.00 | 6,020.00 | 5,680.00 | 5,710.00 | 0.9M |
| 2022-10-10 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0M |
| 2022-10-07 | 6,350.00 | 6,350.00 | 5,990.00 | 6,010.00 | 1.2M |
| 2022-10-06 | 6,260.00 | 6,340.00 | 6,150.00 | 6,270.00 | 0.7M |
| 2022-10-05 | 6,850.00 | 6,860.00 | 6,240.00 | 6,250.00 | 1.4M |
| 2022-10-04 | 6,350.00 | 6,680.00 | 6,310.00 | 6,670.00 | 1.4M |
| 2022-09-30 | 6,260.00 | 6,430.00 | 6,210.00 | 6,250.00 | 0.9M |
| 2022-09-29 | 6,390.00 | 6,610.00 | 6,340.00 | 6,340.00 | 1.3M |
| 2022-09-28 | 6,270.00 | 6,490.00 | 6,180.00 | 6,300.00 | 1.1M |
| 2022-09-27 | 6,080.00 | 6,310.00 | 6,050.00 | 6,280.00 | 1.2M |
| 2022-09-26 | 6,150.00 | 6,450.00 | 6,130.00 | 6,160.00 | 1.4M |
| 2022-09-25 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0.0M |
| 2022-09-23 | 6,540.00 | 6,620.00 | 6,330.00 | 6,340.00 | 1.1M |
| 2022-09-22 | 6,730.00 | 6,800.00 | 6,400.00 | 6,610.00 | 1.4M |
| 2022-09-21 | 6,800.00 | 7,340.00 | 6,730.00 | 6,840.00 | 3.0M |
| 2022-09-20 | 6,910.00 | 7,040.00 | 6,760.00 | 6,760.00 | 1.3M |
| 2022-09-19 | 7,000.00 | 7,230.00 | 6,700.00 | 6,900.00 | 2.4M |
| 2022-09-18 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2022-09-16 | 7,300.00 | 7,480.00 | 7,150.00 | 7,150.00 | 2.3M |
| 2022-09-15 | 7,800.00 | 7,910.00 | 7,390.00 | 7,410.00 | 2.9M |
| 2022-09-14 | 8,000.00 | 8,280.00 | 7,850.00 | 7,850.00 | 3.0M |
| 2022-09-13 | 7,500.00 | 8,960.00 | 7,480.00 | 8,400.00 | 11.3M |
| 2022-09-12 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0M |
| 2022-09-08 | 10,800.00 | 10,850.00 | 9,180.00 | 9,650.00 | 4.0M |
| 2022-09-07 | 10,600.00 | 11,150.00 | 10,300.00 | 10,700.00 | 1.7M |
| 2022-09-06 | 10,200.00 | 10,700.00 | 10,000.00 | 10,500.00 | 0.8M |
| 2022-09-05 | 10,750.00 | 10,950.00 | 10,000.00 | 10,100.00 | 1.2M |
| 2022-09-04 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.0M |
| 2022-09-02 | 10,700.00 | 11,000.00 | 10,600.00 | 10,750.00 | 0.7M |
| 2022-09-01 | 11,100.00 | 11,100.00 | 10,550.00 | 10,600.00 | 0.9M |
| 2022-08-31 | 10,650.00 | 11,050.00 | 10,600.00 | 11,000.00 | 0.9M |
| 2022-08-30 | 10,400.00 | 10,750.00 | 10,300.00 | 10,750.00 | 0.7M |
| 2022-08-29 | 10,450.00 | 10,800.00 | 10,300.00 | 10,350.00 | 0.8M |
| 2022-08-28 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2022-08-26 | 10,450.00 | 11,150.00 | 10,350.00 | 10,800.00 | 2.2M |
| 2022-08-25 | 10,300.00 | 10,500.00 | 10,100.00 | 10,350.00 | 0.6M |
| 2022-08-24 | 10,000.00 | 10,300.00 | 9,990.00 | 10,300.00 | 0.7M |
| 2022-08-23 | 9,960.00 | 10,400.00 | 9,940.00 | 10,000.00 | 0.8M |
| 2022-08-22 | 10,050.00 | 10,300.00 | 9,910.00 | 10,050.00 | 0.8M |
| 2022-08-21 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.0M |
| 2022-08-19 | 10,250.00 | 10,550.00 | 10,100.00 | 10,350.00 | 0.7M |
| 2022-08-18 | 10,300.00 | 10,650.00 | 10,100.00 | 10,400.00 | 1.1M |
| 2022-08-17 | 11,050.00 | 11,050.00 | 10,250.00 | 10,350.00 | 1.7M |
| 2022-08-16 | 11,050.00 | 11,150.00 | 10,850.00 | 11,050.00 | 0.9M |
| 2022-08-15 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 0.0M |
| 2022-08-12 | 11,250.00 | 11,300.00 | 10,850.00 | 11,150.00 | 1.2M |
| 2022-08-11 | 11,450.00 | 11,600.00 | 11,200.00 | 11,250.00 | 1.4M |
| 2022-08-10 | 11,350.00 | 12,250.00 | 11,050.00 | 11,500.00 | 4.7M |
| 2022-08-09 | 11,600.00 | 11,650.00 | 11,100.00 | 11,350.00 | 1.0M |
| 2022-08-08 | 11,700.00 | 11,800.00 | 11,450.00 | 11,600.00 | 1.1M |
| 2022-08-07 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.0M |
| 2022-08-05 | 11,300.00 | 11,600.00 | 11,200.00 | 11,500.00 | 1.0M |
| 2022-08-04 | 11,300.00 | 11,850.00 | 11,050.00 | 11,450.00 | 2.7M |
| 2022-08-03 | 11,300.00 | 11,550.00 | 11,150.00 | 11,200.00 | 1.2M |
| 2022-08-02 | 11,250.00 | 11,500.00 | 11,000.00 | 11,450.00 | 2.0M |
| 2022-08-01 | 11,450.00 | 12,150.00 | 10,950.00 | 11,050.00 | 4.4M |
| 2022-07-31 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.0M |
| 2022-07-29 | 12,150.00 | 12,200.00 | 11,500.00 | 11,700.00 | 2.2M |
| 2022-07-28 | 12,800.00 | 12,800.00 | 12,100.00 | 12,250.00 | 2.4M |
| 2022-07-27 | 12,650.00 | 13,300.00 | 12,550.00 | 12,700.00 | 7.4M |
| 2022-07-26 | 12,700.00 | 13,200.00 | 12,250.00 | 12,350.00 | 9.5M |
| 2022-07-25 | 12,000.00 | 12,450.00 | 11,400.00 | 12,050.00 | 3.5M |
| 2022-07-24 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0M |
| 2022-07-22 | 12,700.00 | 12,950.00 | 12,150.00 | 12,250.00 | 2.9M |
| 2022-07-21 | 13,200.00 | 13,250.00 | 12,250.00 | 12,800.00 | 5.9M |
| 2022-07-20 | 12,100.00 | 13,650.00 | 11,850.00 | 13,150.00 | 17.5M |
| 2022-07-19 | 13,000.00 | 13,050.00 | 11,800.00 | 12,000.00 | 4.9M |
| 2022-07-18 | 12,700.00 | 13,300.00 | 12,350.00 | 12,900.00 | 6.2M |
| 2022-07-15 | 12,050.00 | 12,850.00 | 11,500.00 | 12,650.00 | 9.1M |
| 2022-07-14 | 12,750.00 | 13,750.00 | 12,050.00 | 12,250.00 | 19.4M |
| 2022-07-13 | 11,700.00 | 12,400.00 | 11,250.00 | 11,850.00 | 13.2M |
| 2022-07-12 | 11,600.00 | 11,950.00 | 10,950.00 | 11,450.00 | 13.8M |
| 2022-07-11 | 8,530.00 | 10,850.00 | 8,460.00 | 10,850.00 | 10.4M |
| 2022-07-10 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.0M |
| 2022-07-08 | 8,300.00 | 8,710.00 | 8,130.00 | 8,370.00 | 3.4M |
| 2022-07-07 | 7,820.00 | 8,160.00 | 7,780.00 | 7,950.00 | 1.4M |
| 2022-07-06 | 8,100.00 | 8,210.00 | 7,740.00 | 7,810.00 | 1.7M |
| 2022-07-05 | 7,070.00 | 8,300.00 | 7,070.00 | 8,070.00 | 3.8M |
| 2022-07-04 | 7,000.00 | 7,170.00 | 6,870.00 | 7,020.00 | 0.7M |
| 2022-07-03 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2022-07-01 | 7,350.00 | 7,680.00 | 6,920.00 | 6,980.00 | 0.9M |
| 2022-06-30 | 7,520.00 | 7,700.00 | 7,400.00 | 7,400.00 | 0.5M |
| 2022-06-29 | 7,510.00 | 7,710.00 | 7,450.00 | 7,600.00 | 0.6M |
| 2022-06-28 | 7,890.00 | 7,900.00 | 7,680.00 | 7,780.00 | 0.6M |
| 2022-06-27 | 7,510.00 | 8,020.00 | 7,410.00 | 7,890.00 | 1.3M |
| 2022-06-24 | 6,910.00 | 7,480.00 | 6,900.00 | 7,460.00 | 1.1M |
| 2022-06-23 | 7,170.00 | 7,440.00 | 6,950.00 | 6,960.00 | 1.3M |
| 2022-06-22 | 7,750.00 | 7,810.00 | 7,100.00 | 7,230.00 | 1.2M |
| 2022-06-21 | 7,600.00 | 7,750.00 | 7,470.00 | 7,750.00 | 0.8M |
| 2022-06-20 | 7,980.00 | 8,090.00 | 7,510.00 | 7,640.00 | 0.9M |
| 2022-06-19 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.0M |
| 2022-06-17 | 7,610.00 | 8,010.00 | 7,610.00 | 7,980.00 | 0.7M |
| 2022-06-16 | 8,290.00 | 8,430.00 | 7,900.00 | 7,940.00 | 0.9M |
| 2022-06-15 | 8,670.00 | 8,900.00 | 8,210.00 | 8,230.00 | 0.8M |
| 2022-06-14 | 8,190.00 | 8,670.00 | 8,170.00 | 8,670.00 | 0.8M |
| 2022-06-13 | 8,740.00 | 8,790.00 | 8,540.00 | 8,570.00 | 0.7M |
| 2022-06-12 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0M |
| 2022-06-10 | 9,170.00 | 9,170.00 | 8,900.00 | 8,980.00 | 0.6M |
| 2022-06-09 | 9,150.00 | 9,270.00 | 8,940.00 | 9,270.00 | 0.9M |
| 2022-06-08 | 9,460.00 | 9,490.00 | 9,150.00 | 9,150.00 | 0.7M |
| 2022-06-07 | 9,640.00 | 9,640.00 | 9,360.00 | 9,390.00 | 1.0M |
| 2022-06-03 | 9,670.00 | 9,900.00 | 9,580.00 | 9,620.00 | 1.0M |
| 2022-06-02 | 10,000.00 | 10,050.00 | 9,470.00 | 9,520.00 | 1.4M |
| 2022-06-01 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0M |
| 2022-05-31 | 10,500.00 | 10,500.00 | 9,960.00 | 9,960.00 | 0.9M |
| 2022-05-30 | 10,050.00 | 10,650.00 | 10,000.00 | 10,300.00 | 1.7M |
| 2022-05-27 | 10,350.00 | 10,700.00 | 9,920.00 | 9,960.00 | 2.1M |
| 2022-05-26 | 9,520.00 | 10,400.00 | 9,290.00 | 10,050.00 | 3.3M |
| 2022-05-25 | 9,200.00 | 9,500.00 | 8,840.00 | 9,390.00 | 1.3M |
| 2022-05-24 | 9,450.00 | 9,520.00 | 9,050.00 | 9,210.00 | 1.1M |
| 2022-05-23 | 9,630.00 | 9,730.00 | 9,440.00 | 9,450.00 | 0.9M |
| 2022-05-22 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0M |
| 2022-05-20 | 9,610.00 | 10,050.00 | 9,370.00 | 9,530.00 | 1.7M |
| 2022-05-19 | 9,730.00 | 10,350.00 | 9,500.00 | 9,500.00 | 2.5M |
| 2022-05-18 | 10,300.00 | 10,350.00 | 9,790.00 | 9,980.00 | 2.5M |
| 2022-05-17 | 9,090.00 | 10,800.00 | 8,990.00 | 10,200.00 | 7.1M |
| 2022-05-16 | 8,820.00 | 9,550.00 | 8,800.00 | 9,230.00 | 2.7M |
| 2022-05-15 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0M |
| 2022-05-13 | 8,140.00 | 9,210.00 | 8,140.00 | 8,730.00 | 4.4M |
| 2022-05-12 | 8,990.00 | 9,030.00 | 8,100.00 | 8,140.00 | 1.8M |
| 2022-05-11 | 8,740.00 | 9,200.00 | 8,600.00 | 8,880.00 | 1.8M |
| 2022-05-10 | 8,100.00 | 8,930.00 | 8,100.00 | 8,690.00 | 2.5M |
| 2022-05-09 | 8,650.00 | 9,120.00 | 8,400.00 | 8,520.00 | 2.4M |
| 2022-05-08 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0M |
| 2022-05-06 | 9,610.00 | 9,800.00 | 8,700.00 | 8,790.00 | 3.6M |
| 2022-05-05 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0M |
| 2022-05-04 | 10,200.00 | 10,400.00 | 9,920.00 | 9,960.00 | 1.0M |
| 2022-05-03 | 10,450.00 | 10,600.00 | 10,150.00 | 10,200.00 | 0.6M |
| 2022-05-02 | 10,500.00 | 10,600.00 | 10,350.00 | 10,400.00 | 0.7M |
| 2022-05-01 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2022-04-29 | 10,350.00 | 11,050.00 | 10,200.00 | 10,800.00 | 2.0M |
| 2022-04-28 | 10,300.00 | 10,550.00 | 9,990.00 | 10,250.00 | 1.2M |
| 2022-04-27 | 10,300.00 | 10,650.00 | 10,150.00 | 10,450.00 | 1.1M |
| 2022-04-26 | 10,700.00 | 11,200.00 | 10,650.00 | 10,800.00 | 1.2M |
| 2022-04-25 | 11,200.00 | 11,300.00 | 10,400.00 | 10,650.00 | 2.1M |
| 2022-04-24 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.0M |
| 2022-04-22 | 11,300.00 | 11,650.00 | 11,200.00 | 11,500.00 | 0.9M |
| 2022-04-21 | 11,450.00 | 11,600.00 | 11,200.00 | 11,400.00 | 0.7M |
| 2022-04-20 | 11,950.00 | 12,050.00 | 11,350.00 | 11,400.00 | 1.1M |
| 2022-04-19 | 11,600.00 | 12,150.00 | 11,500.00 | 11,900.00 | 1.4M |
| 2022-04-18 | 11,350.00 | 11,800.00 | 11,250.00 | 11,600.00 | 1.3M |
| 2022-04-17 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0.0M |
| 2022-04-15 | 11,800.00 | 12,300.00 | 11,150.00 | 11,550.00 | 2.4M |
| 2022-04-14 | 12,150.00 | 12,250.00 | 11,850.00 | 11,950.00 | 1.0M |
| 2022-04-13 | 12,000.00 | 12,700.00 | 11,950.00 | 12,100.00 | 1.9M |
| 2022-04-12 | 12,300.00 | 12,400.00 | 11,800.00 | 12,050.00 | 1.5M |
| 2022-04-11 | 12,400.00 | 12,900.00 | 12,200.00 | 12,600.00 | 1.4M |
| 2022-04-10 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2022-04-08 | 12,900.00 | 13,100.00 | 12,550.00 | 12,550.00 | 1.3M |
| 2022-04-07 | 13,600.00 | 13,600.00 | 13,000.00 | 13,100.00 | 1.3M |
| 2022-04-06 | 13,850.00 | 14,150.00 | 13,600.00 | 13,750.00 | 0.9M |
| 2022-04-05 | 13,600.00 | 14,300.00 | 13,600.00 | 14,000.00 | 1.4M |
| 2022-04-04 | 13,650.00 | 13,900.00 | 13,550.00 | 13,600.00 | 1.0M |
| 2022-04-03 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0.0M |
| 2022-04-01 | 13,500.00 | 14,500.00 | 13,150.00 | 13,850.00 | 2.9M |
| 2022-03-31 | 14,100.00 | 14,150.00 | 13,300.00 | 13,650.00 | 2.5M |
| 2022-03-30 | 13,800.00 | 14,550.00 | 13,600.00 | 14,200.00 | 2.6M |
| 2022-03-29 | 14,350.00 | 14,500.00 | 13,700.00 | 13,950.00 | 2.4M |
| 2022-03-28 | 14,050.00 | 14,550.00 | 14,000.00 | 14,350.00 | 3.4M |
| 2022-03-27 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.0M |
| 2022-03-25 | 16,800.00 | 16,800.00 | 15,350.00 | 15,600.00 | 2.7M |
| 2022-03-24 | 17,400.00 | 17,450.00 | 16,300.00 | 16,600.00 | 1.2M |
| 2022-03-23 | 17,650.00 | 18,150.00 | 17,300.00 | 17,400.00 | 1.5M |
| 2022-03-22 | 17,600.00 | 17,650.00 | 17,100.00 | 17,600.00 | 1.1M |
| 2022-03-21 | 17,650.00 | 18,150.00 | 16,900.00 | 17,500.00 | 2.5M |
| 2022-03-20 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0.0M |
| 2022-03-18 | 16,850.00 | 18,150.00 | 16,600.00 | 17,400.00 | 7.3M |
| 2022-03-17 | 15,950.00 | 16,450.00 | 15,600.00 | 16,350.00 | 1.9M |
| 2022-03-16 | 15,950.00 | 16,200.00 | 15,600.00 | 15,800.00 | 1.1M |
| 2022-03-15 | 15,600.00 | 16,300.00 | 15,450.00 | 15,950.00 | 1.6M |
| 2022-03-14 | 16,250.00 | 16,450.00 | 15,500.00 | 15,600.00 | 1.5M |
| 2022-03-13 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 0.0M |
| 2022-03-11 | 16,500.00 | 16,550.00 | 15,850.00 | 16,150.00 | 2.2M |
| 2022-03-10 | 15,350.00 | 16,950.00 | 15,200.00 | 16,800.00 | 5.5M |
| 2022-03-09 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0M |
| 2022-03-08 | 15,400.00 | 16,000.00 | 14,650.00 | 14,800.00 | 3.0M |
| 2022-03-07 | 16,300.00 | 17,100.00 | 15,400.00 | 15,450.00 | 7.3M |
| 2022-03-06 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 0.0M |
| 2022-03-04 | 15,100.00 | 15,550.00 | 14,500.00 | 14,550.00 | 2.5M |
| 2022-03-03 | 15,750.00 | 15,800.00 | 15,050.00 | 15,200.00 | 2.4M |
| 2022-03-02 | 15,700.00 | 17,000.00 | 15,400.00 | 16,150.00 | 2.9M |
| 2022-03-01 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2022-02-28 | 15,400.00 | 15,700.00 | 15,000.00 | 15,700.00 | 1.4M |
| 2022-02-27 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.0M |
| 2022-02-25 | 15,250.00 | 15,650.00 | 14,900.00 | 15,500.00 | 1.6M |
| 2022-02-24 | 15,900.00 | 15,900.00 | 14,700.00 | 14,750.00 | 1.9M |
| 2022-02-23 | 15,050.00 | 17,150.00 | 15,050.00 | 16,000.00 | 5.8M |
| 2022-02-22 | 15,400.00 | 16,350.00 | 14,850.00 | 14,950.00 | 2.0M |
| 2022-02-21 | 16,100.00 | 16,300.00 | 15,700.00 | 15,850.00 | 0.0M |
| 2022-02-20 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 0.0M |
| 2022-02-18 | 15,700.00 | 16,550.00 | 15,450.00 | 16,350.00 | 1.2M |
| 2022-02-17 | 16,750.00 | 17,150.00 | 16,000.00 | 16,300.00 | 0.0M |
| 2022-02-16 | 16,800.00 | 17,350.00 | 16,550.00 | 17,100.00 | 0.0M |
| 2022-02-15 | 16,800.00 | 17,400.00 | 15,950.00 | 16,150.00 | 0.0M |
| 2022-02-14 | 17,550.00 | 18,000.00 | 16,950.00 | 17,000.00 | 0.0M |
| 2022-02-11 | 19,900.00 | 20,050.00 | 18,200.00 | 18,650.00 | 3.1M |
| 2022-02-10 | 20,750.00 | 21,050.00 | 20,050.00 | 20,400.00 | 0.0M |
| 2022-02-09 | 21,150.00 | 21,500.00 | 20,500.00 | 20,650.00 | 1.3M |
| 2022-02-08 | 21,350.00 | 23,600.00 | 20,150.00 | 20,800.00 | 7.4M |
| 2022-02-07 | 22,000.00 | 22,400.00 | 20,900.00 | 21,150.00 | 0.0M |
| 2022-02-06 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2022-02-04 | 22,350.00 | 22,500.00 | 20,150.00 | 20,850.00 | 2.5M |
| 2022-02-03 | 21,400.00 | 22,300.00 | 21,000.00 | 22,150.00 | 0.0M |
| 2022-02-02 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 0.0M |
| 2022-01-28 | 22,150.00 | 22,500.00 | 21,150.00 | 21,250.00 | 3.2M |
| 2022-01-27 | 20,050.00 | 24,000.00 | 18,350.00 | 21,950.00 | 14.2M |
| 2022-01-26 | 20,100.00 | 20,700.00 | 19,600.00 | 19,700.00 | 1.6M |
| 2022-01-25 | 18,900.00 | 21,150.00 | 18,800.00 | 19,850.00 | 5.8M |
| 2022-01-24 | 18,876.70 | 19,687.00 | 17,971.00 | 18,400.00 | 2.8M |
| 2022-01-23 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2022-01-21 | 20,020.70 | 20,402.10 | 19,019.70 | 19,353.40 | 2.0M |
| 2022-01-20 | 19,734.70 | 20,402.10 | 19,591.70 | 19,877.70 | 2.1M |
| 2022-01-19 | 19,782.40 | 20,068.40 | 19,067.40 | 19,258.00 | 2.1M |
| 2022-01-18 | 21,403.10 | 22,022.80 | 19,877.70 | 20,116.10 | 2.1M |
| 2022-01-17 | 21,021.80 | 21,784.50 | 20,640.40 | 21,355.40 | 2.3M |
| 2022-01-16 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2022-01-14 | 21,355.40 | 21,927.50 | 20,497.40 | 20,878.80 | 2.7M |
| 2022-01-13 | 22,785.50 | 23,166.80 | 21,546.10 | 21,784.50 | 3.7M |
| 2022-01-12 | 23,166.80 | 24,310.90 | 22,690.20 | 22,785.50 | 5.4M |
| 2022-01-11 | 25,216.60 | 25,788.60 | 22,165.80 | 22,690.20 | 7.7M |
| 2022-01-10 | 27,028.00 | 28,124.40 | 25,073.60 | 25,550.30 | 5.4M |
| 2022-01-09 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2022-01-07 | 27,600.00 | 30,269.40 | 26,408.30 | 27,552.30 | 11.7M |
| 2022-01-06 | 29,459.10 | 31,175.10 | 27,218.70 | 27,981.40 | 16.0M |
| 2022-01-05 | 27,600.00 | 32,414.50 | 19,258.00 | 28,601.00 | 31.4M |
| 2022-01-04 | 26,932.60 | 27,504.70 | 25,407.30 | 25,931.60 | 5.5M |
| 2022-01-03 | 26,885.00 | 29,030.10 | 26,217.60 | 27,409.30 | 9.3M |