| 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 |
52,407.00 |
52,899.00 |
50,932.00 |
50,932.00 |
0.2M |
| 2022-12-28 |
52,899.00 |
54,275.00 |
51,227.00 |
52,407.00 |
0.5M |
| 2022-12-27 |
52,899.00 |
53,587.00 |
51,817.00 |
53,587.00 |
0.4M |
| 2022-12-26 |
50,736.00 |
52,899.00 |
50,736.00 |
52,112.00 |
0.3M |
| 2022-12-25 |
51,600.00 |
51,600.00 |
51,600.00 |
51,600.00 |
0.0M |
| 2022-12-23 |
50,932.00 |
51,522.00 |
50,637.00 |
50,736.00 |
0.4M |
| 2022-12-22 |
51,719.00 |
52,997.00 |
51,522.00 |
52,604.00 |
0.4M |
| 2022-12-21 |
51,916.00 |
52,309.00 |
50,342.00 |
50,834.00 |
0.4M |
| 2022-12-20 |
52,702.00 |
53,587.00 |
51,424.00 |
51,621.00 |
0.3M |
| 2022-12-19 |
53,391.00 |
53,784.00 |
52,407.00 |
52,899.00 |
0.2M |
| 2022-12-16 |
53,096.00 |
54,767.00 |
52,997.00 |
53,686.00 |
0.2M |
| 2022-12-15 |
53,686.00 |
55,849.00 |
53,292.00 |
54,275.00 |
0.3M |
| 2022-12-14 |
53,096.00 |
54,275.00 |
52,702.00 |
54,177.00 |
0.4M |
| 2022-12-13 |
53,980.00 |
54,767.00 |
52,604.00 |
53,096.00 |
0.5M |
| 2022-12-12 |
53,784.00 |
54,767.00 |
53,292.00 |
54,275.00 |
0.4M |
| 2022-12-11 |
55,600.00 |
55,600.00 |
55,600.00 |
55,600.00 |
0.0M |
| 2022-12-09 |
58,307.00 |
58,602.00 |
53,587.00 |
54,669.00 |
1.3M |
| 2022-12-08 |
58,012.00 |
59,192.00 |
57,422.00 |
57,913.00 |
0.2M |
| 2022-12-07 |
58,798.00 |
59,290.00 |
57,815.00 |
58,405.00 |
0.4M |
| 2022-12-06 |
58,208.00 |
61,945.00 |
57,127.00 |
59,487.00 |
0.6M |
| 2022-12-05 |
60,273.00 |
60,863.00 |
58,307.00 |
58,995.00 |
0.5M |
| 2022-12-04 |
61,300.00 |
61,300.00 |
61,300.00 |
61,300.00 |
0.0M |
| 2022-12-02 |
61,748.00 |
61,945.00 |
59,978.00 |
60,273.00 |
0.3M |
| 2022-12-01 |
63,223.00 |
63,616.00 |
61,748.00 |
61,748.00 |
0.4M |
| 2022-11-30 |
64,010.00 |
64,010.00 |
61,552.00 |
62,141.00 |
0.5M |
| 2022-11-29 |
61,846.00 |
66,074.00 |
60,667.00 |
64,010.00 |
1.2M |
| 2022-11-28 |
61,748.00 |
62,928.00 |
61,257.00 |
62,338.00 |
0.7M |
| 2022-11-27 |
62,300.00 |
62,300.00 |
62,300.00 |
62,300.00 |
0.0M |
| 2022-11-25 |
58,208.00 |
61,748.00 |
57,815.00 |
61,257.00 |
0.8M |
| 2022-11-24 |
57,422.00 |
58,503.00 |
57,324.00 |
58,012.00 |
0.5M |
| 2022-11-23 |
56,930.00 |
57,225.00 |
55,062.00 |
56,537.00 |
0.6M |
| 2022-11-22 |
58,110.00 |
58,995.00 |
55,357.00 |
56,242.00 |
0.8M |
| 2022-11-21 |
59,782.00 |
60,470.00 |
57,815.00 |
58,110.00 |
0.4M |
| 2022-11-20 |
60,800.00 |
60,800.00 |
60,800.00 |
60,800.00 |
0.0M |
| 2022-11-18 |
59,388.00 |
60,667.00 |
58,307.00 |
59,782.00 |
0.4M |
| 2022-11-17 |
62,338.00 |
62,338.00 |
59,585.00 |
59,585.00 |
0.7M |
| 2022-11-16 |
63,026.00 |
63,125.00 |
60,568.00 |
62,338.00 |
0.5M |
| 2022-11-15 |
64,895.00 |
65,288.00 |
61,748.00 |
62,928.00 |
0.8M |
| 2022-11-14 |
65,485.00 |
66,074.00 |
64,698.00 |
64,993.00 |
0.4M |
| 2022-11-13 |
66,300.00 |
66,300.00 |
66,300.00 |
66,300.00 |
0.0M |
| 2022-11-11 |
66,369.00 |
66,468.00 |
64,010.00 |
65,190.00 |
0.6M |
| 2022-11-10 |
64,600.00 |
65,878.00 |
64,010.00 |
64,403.00 |
0.3M |
| 2022-11-09 |
64,305.00 |
65,485.00 |
63,715.00 |
64,993.00 |
0.3M |
| 2022-11-08 |
65,779.00 |
65,779.00 |
62,141.00 |
64,501.00 |
0.5M |
| 2022-11-07 |
66,566.00 |
66,566.00 |
64,305.00 |
65,485.00 |
0.4M |
| 2022-11-06 |
67,200.00 |
67,200.00 |
67,200.00 |
67,200.00 |
0.0M |
| 2022-11-04 |
67,353.00 |
67,943.00 |
65,878.00 |
66,074.00 |
0.4M |
| 2022-11-03 |
64,895.00 |
68,139.00 |
64,600.00 |
67,844.00 |
0.5M |
| 2022-11-02 |
68,041.00 |
70,106.00 |
64,403.00 |
66,468.00 |
0.9M |
| 2022-11-01 |
66,369.00 |
68,041.00 |
65,976.00 |
68,041.00 |
0.6M |
| 2022-10-31 |
67,058.00 |
67,156.00 |
64,796.00 |
65,976.00 |
0.5M |
| 2022-10-30 |
67,500.00 |
67,500.00 |
67,500.00 |
67,500.00 |
0.0M |
| 2022-10-28 |
66,468.00 |
68,631.00 |
65,878.00 |
66,369.00 |
0.8M |
| 2022-10-27 |
61,945.00 |
66,763.00 |
61,748.00 |
66,763.00 |
1.3M |
| 2022-10-26 |
62,141.00 |
63,321.00 |
60,470.00 |
60,863.00 |
0.6M |
| 2022-10-25 |
61,748.00 |
63,321.00 |
60,667.00 |
61,748.00 |
0.5M |
| 2022-10-24 |
62,928.00 |
63,125.00 |
61,060.00 |
61,748.00 |
0.3M |
| 2022-10-21 |
61,945.00 |
63,321.00 |
60,273.00 |
60,667.00 |
0.5M |
| 2022-10-20 |
61,552.00 |
64,600.00 |
60,077.00 |
62,436.00 |
0.9M |
| 2022-10-19 |
60,568.00 |
62,928.00 |
60,077.00 |
60,962.00 |
0.8M |
| 2022-10-18 |
59,683.00 |
60,863.00 |
58,897.00 |
60,470.00 |
0.7M |
| 2022-10-17 |
53,096.00 |
58,995.00 |
52,997.00 |
58,798.00 |
0.8M |
| 2022-10-14 |
55,357.00 |
55,357.00 |
53,391.00 |
54,275.00 |
0.4M |
| 2022-10-13 |
54,177.00 |
54,570.00 |
53,194.00 |
53,784.00 |
0.3M |
| 2022-10-12 |
53,980.00 |
54,374.00 |
52,702.00 |
53,882.00 |
0.3M |
| 2022-10-11 |
52,801.00 |
53,784.00 |
52,014.00 |
53,489.00 |
0.3M |
| 2022-10-10 |
55,100.00 |
55,100.00 |
55,100.00 |
55,100.00 |
0.0M |
| 2022-10-07 |
53,292.00 |
55,160.00 |
52,801.00 |
54,177.00 |
0.4M |
| 2022-10-06 |
50,441.00 |
54,275.00 |
50,441.00 |
53,980.00 |
0.7M |
| 2022-10-05 |
51,719.00 |
52,506.00 |
49,949.00 |
50,146.00 |
0.6M |
| 2022-10-04 |
50,539.00 |
50,637.00 |
48,327.00 |
49,949.00 |
0.7M |
| 2022-10-03 |
50,500.00 |
50,500.00 |
50,500.00 |
50,500.00 |
0.0M |
| 2022-09-30 |
49,359.00 |
50,736.00 |
48,671.00 |
49,654.00 |
0.6M |
| 2022-09-29 |
52,997.00 |
53,686.00 |
50,539.00 |
50,539.00 |
0.5M |
| 2022-09-28 |
55,160.00 |
55,160.00 |
50,539.00 |
51,424.00 |
0.6M |
| 2022-09-27 |
54,079.00 |
55,062.00 |
52,506.00 |
55,062.00 |
0.6M |
| 2022-09-26 |
56,930.00 |
57,815.00 |
53,784.00 |
54,079.00 |
0.8M |
| 2022-09-25 |
59,400.00 |
59,400.00 |
59,400.00 |
59,400.00 |
0.0M |
| 2022-09-23 |
61,748.00 |
61,748.00 |
57,127.00 |
58,405.00 |
0.7M |
| 2022-09-22 |
58,602.00 |
61,650.00 |
58,405.00 |
61,158.00 |
0.5M |
| 2022-09-21 |
58,503.00 |
59,683.00 |
57,913.00 |
59,585.00 |
0.3M |
| 2022-09-20 |
60,765.00 |
61,355.00 |
58,503.00 |
58,995.00 |
0.6M |
| 2022-09-19 |
63,026.00 |
63,420.00 |
59,388.00 |
60,372.00 |
0.8M |
| 2022-09-18 |
64,500.00 |
64,500.00 |
64,500.00 |
64,500.00 |
0.0M |
| 2022-09-16 |
65,288.00 |
66,468.00 |
62,928.00 |
63,420.00 |
0.7M |
| 2022-09-15 |
66,664.00 |
67,058.00 |
64,206.00 |
66,074.00 |
1.0M |
| 2022-09-14 |
65,878.00 |
68,729.00 |
65,190.00 |
67,254.00 |
0.9M |
| 2022-09-13 |
67,844.00 |
69,319.00 |
66,959.00 |
67,943.00 |
0.9M |
| 2022-09-12 |
68,400.00 |
68,400.00 |
68,400.00 |
68,400.00 |
0.0M |
| 2022-09-08 |
63,223.00 |
67,746.00 |
63,026.00 |
67,254.00 |
2.0M |
| 2022-09-07 |
60,765.00 |
64,206.00 |
60,667.00 |
62,535.00 |
1.1M |
| 2022-09-06 |
58,307.00 |
61,650.00 |
58,208.00 |
61,158.00 |
0.5M |
| 2022-09-05 |
61,257.00 |
61,650.00 |
57,520.00 |
58,307.00 |
0.8M |
| 2022-09-04 |
62,700.00 |
62,700.00 |
62,700.00 |
62,700.00 |
0.0M |
| 2022-09-02 |
63,125.00 |
63,321.00 |
60,273.00 |
61,650.00 |
0.4M |
| 2022-09-01 |
63,026.00 |
64,305.00 |
62,043.00 |
62,043.00 |
0.6M |
| 2022-08-31 |
63,125.00 |
64,305.00 |
62,141.00 |
63,616.00 |
0.6M |
| 2022-08-30 |
61,453.00 |
65,190.00 |
60,765.00 |
63,420.00 |
1.4M |
| 2022-08-29 |
56,930.00 |
61,355.00 |
56,635.00 |
60,667.00 |
0.5M |
| 2022-08-26 |
61,060.00 |
61,355.00 |
59,388.00 |
59,782.00 |
0.5M |
| 2022-08-25 |
59,093.00 |
62,633.00 |
58,700.00 |
60,470.00 |
1.1M |
| 2022-08-24 |
57,520.00 |
58,798.00 |
57,422.00 |
58,798.00 |
0.4M |
| 2022-08-23 |
57,225.00 |
57,815.00 |
56,537.00 |
56,930.00 |
0.3M |
| 2022-08-22 |
57,225.00 |
58,700.00 |
56,930.00 |
57,619.00 |
0.4M |
| 2022-08-21 |
59,100.00 |
59,100.00 |
59,100.00 |
59,100.00 |
0.0M |
| 2022-08-19 |
60,470.00 |
61,158.00 |
57,913.00 |
58,110.00 |
0.5M |
| 2022-08-18 |
58,798.00 |
60,667.00 |
58,307.00 |
60,372.00 |
0.4M |
| 2022-08-17 |
60,175.00 |
61,355.00 |
58,602.00 |
59,192.00 |
0.6M |
| 2022-08-16 |
59,388.00 |
60,962.00 |
58,897.00 |
60,175.00 |
0.6M |
| 2022-08-15 |
59,800.00 |
59,800.00 |
59,800.00 |
59,800.00 |
0.0M |
| 2022-08-12 |
59,978.00 |
60,470.00 |
58,110.00 |
58,798.00 |
0.6M |
| 2022-08-11 |
61,945.00 |
62,141.00 |
59,192.00 |
60,470.00 |
1.2M |
| 2022-08-10 |
58,110.00 |
64,305.00 |
58,110.00 |
61,748.00 |
3.0M |
| 2022-08-09 |
55,554.00 |
58,798.00 |
54,865.00 |
58,602.00 |
1.7M |
| 2022-08-08 |
54,865.00 |
56,045.00 |
54,374.00 |
55,357.00 |
0.4M |
| 2022-08-07 |
56,500.00 |
56,500.00 |
56,500.00 |
56,500.00 |
0.0M |
| 2022-08-05 |
56,045.00 |
56,439.00 |
53,980.00 |
55,554.00 |
0.6M |
| 2022-08-04 |
56,930.00 |
57,520.00 |
55,062.00 |
55,652.00 |
0.8M |
| 2022-08-03 |
54,177.00 |
57,029.00 |
53,784.00 |
56,439.00 |
0.9M |
| 2022-08-02 |
54,964.00 |
55,062.00 |
53,489.00 |
54,177.00 |
0.4M |
| 2022-08-01 |
52,997.00 |
54,669.00 |
52,407.00 |
54,669.00 |
0.7M |
| 2022-07-31 |
53,600.00 |
53,600.00 |
53,600.00 |
53,600.00 |
0.0M |
| 2022-07-29 |
53,292.00 |
53,882.00 |
52,211.00 |
52,702.00 |
0.4M |
| 2022-07-28 |
52,014.00 |
53,391.00 |
51,031.00 |
52,899.00 |
0.6M |
| 2022-07-27 |
51,326.00 |
52,014.00 |
50,539.00 |
51,227.00 |
0.4M |
| 2022-07-26 |
52,309.00 |
52,604.00 |
50,834.00 |
51,621.00 |
0.6M |
| 2022-07-25 |
52,702.00 |
54,275.00 |
52,506.00 |
52,702.00 |
0.4M |
| 2022-07-24 |
54,000.00 |
54,000.00 |
54,000.00 |
54,000.00 |
0.0M |
| 2022-07-22 |
53,292.00 |
55,062.00 |
52,801.00 |
53,096.00 |
1.0M |
| 2022-07-21 |
53,194.00 |
53,882.00 |
50,342.00 |
52,506.00 |
0.8M |
| 2022-07-20 |
53,292.00 |
54,177.00 |
52,407.00 |
52,801.00 |
0.7M |
| 2022-07-19 |
50,441.00 |
52,506.00 |
50,146.00 |
52,112.00 |
0.5M |
| 2022-07-18 |
50,932.00 |
51,326.00 |
49,064.00 |
51,031.00 |
0.6M |
| 2022-07-15 |
50,834.00 |
51,621.00 |
49,949.00 |
50,637.00 |
0.7M |
| 2022-07-14 |
50,146.00 |
50,932.00 |
49,359.00 |
50,342.00 |
0.9M |
| 2022-07-13 |
46,606.00 |
49,359.00 |
46,262.00 |
49,163.00 |
0.7M |
| 2022-07-12 |
47,098.00 |
47,196.00 |
45,770.00 |
46,803.00 |
0.5M |
| 2022-07-11 |
49,458.00 |
49,753.00 |
47,983.00 |
47,983.00 |
0.5M |
| 2022-07-10 |
49,650.00 |
49,650.00 |
49,650.00 |
49,650.00 |
0.0M |
| 2022-07-08 |
48,327.00 |
50,047.00 |
48,228.00 |
48,818.00 |
0.9M |
| 2022-07-07 |
46,606.00 |
47,442.00 |
45,721.00 |
47,196.00 |
0.5M |
| 2022-07-06 |
46,950.00 |
47,835.00 |
45,525.00 |
45,574.00 |
0.7M |
| 2022-07-05 |
44,787.00 |
47,884.00 |
43,755.00 |
46,901.00 |
1.2M |
| 2022-07-04 |
45,082.00 |
45,525.00 |
42,771.00 |
44,443.00 |
1.0M |
| 2022-07-03 |
45,350.00 |
45,350.00 |
45,350.00 |
45,350.00 |
0.0M |
| 2022-07-01 |
46,901.00 |
47,639.00 |
44,246.00 |
44,590.00 |
1.6M |
| 2022-06-30 |
52,211.00 |
52,801.00 |
46,999.00 |
47,147.00 |
2.1M |
| 2022-06-29 |
53,587.00 |
54,472.00 |
51,326.00 |
52,309.00 |
1.1M |
| 2022-06-28 |
55,357.00 |
56,242.00 |
53,686.00 |
55,357.00 |
0.6M |
| 2022-06-27 |
55,554.00 |
58,110.00 |
55,160.00 |
55,554.00 |
1.1M |
| 2022-06-26 |
56,100.00 |
56,100.00 |
56,100.00 |
56,100.00 |
0.0M |
| 2022-06-24 |
51,227.00 |
55,160.00 |
50,342.00 |
55,160.00 |
1.3M |
| 2022-06-23 |
51,227.00 |
53,194.00 |
49,359.00 |
50,244.00 |
1.3M |
| 2022-06-22 |
55,259.00 |
56,045.00 |
51,031.00 |
51,326.00 |
1.4M |
| 2022-06-21 |
58,897.00 |
59,585.00 |
53,391.00 |
54,570.00 |
2.0M |
| 2022-06-20 |
58,897.00 |
60,667.00 |
57,127.00 |
58,700.00 |
1.5M |
| 2022-06-19 |
58,800.00 |
58,800.00 |
58,800.00 |
58,800.00 |
0.0M |
| 2022-06-17 |
55,554.00 |
58,110.00 |
54,374.00 |
57,815.00 |
1.7M |
| 2022-06-16 |
53,391.00 |
58,307.00 |
52,604.00 |
56,144.00 |
3.1M |
| 2022-06-15 |
52,702.00 |
53,784.00 |
51,129.00 |
51,817.00 |
1.0M |
| 2022-06-14 |
49,064.00 |
52,506.00 |
49,064.00 |
52,506.00 |
1.2M |
| 2022-06-13 |
49,359.00 |
50,736.00 |
48,818.00 |
49,556.00 |
0.4M |
| 2022-06-12 |
51,300.00 |
51,300.00 |
51,300.00 |
51,300.00 |
0.0M |
| 2022-06-10 |
50,146.00 |
51,326.00 |
49,949.00 |
50,441.00 |
0.2M |
| 2022-06-09 |
50,146.00 |
51,129.00 |
49,654.00 |
50,736.00 |
0.3M |
| 2022-06-08 |
51,227.00 |
51,326.00 |
49,753.00 |
50,342.00 |
0.3M |
| 2022-06-07 |
51,621.00 |
51,916.00 |
50,342.00 |
50,932.00 |
0.4M |
| 2022-06-06 |
52,800.00 |
52,800.00 |
52,800.00 |
52,800.00 |
0.0M |
| 2022-06-03 |
53,194.00 |
53,391.00 |
51,817.00 |
51,916.00 |
0.4M |
| 2022-06-02 |
53,292.00 |
54,374.00 |
52,112.00 |
52,702.00 |
0.5M |
| 2022-06-01 |
54,700.00 |
54,700.00 |
54,700.00 |
54,700.00 |
0.0M |
| 2022-05-31 |
53,194.00 |
55,062.00 |
52,702.00 |
53,784.00 |
1.0M |
| 2022-05-30 |
53,096.00 |
53,292.00 |
51,817.00 |
52,604.00 |
0.4M |
| 2022-05-27 |
53,292.00 |
53,292.00 |
51,424.00 |
52,604.00 |
0.5M |
| 2022-05-26 |
51,031.00 |
52,604.00 |
49,654.00 |
51,916.00 |
0.7M |
| 2022-05-25 |
51,621.00 |
51,916.00 |
49,163.00 |
50,441.00 |
0.7M |
| 2022-05-24 |
52,407.00 |
53,686.00 |
50,932.00 |
51,227.00 |
0.6M |
| 2022-05-23 |
53,882.00 |
54,177.00 |
50,932.00 |
52,112.00 |
0.8M |
| 2022-05-20 |
53,489.00 |
54,472.00 |
52,604.00 |
52,899.00 |
1.0M |
| 2022-05-19 |
49,163.00 |
53,980.00 |
49,064.00 |
53,096.00 |
1.7M |
| 2022-05-18 |
50,637.00 |
52,112.00 |
50,342.00 |
51,031.00 |
0.9M |
| 2022-05-17 |
48,278.00 |
50,736.00 |
48,081.00 |
50,146.00 |
0.7M |
| 2022-05-16 |
49,654.00 |
50,834.00 |
48,425.00 |
48,523.00 |
0.7M |
| 2022-05-15 |
49,500.00 |
49,500.00 |
49,500.00 |
49,500.00 |
0.0M |
| 2022-05-13 |
48,179.00 |
49,458.00 |
47,491.00 |
48,671.00 |
0.8M |
| 2022-05-12 |
49,949.00 |
50,736.00 |
47,835.00 |
47,884.00 |
1.4M |
| 2022-05-11 |
52,997.00 |
53,784.00 |
50,244.00 |
51,326.00 |
1.2M |
| 2022-05-10 |
53,587.00 |
54,865.00 |
50,342.00 |
52,407.00 |
2.0M |
| 2022-05-09 |
53,194.00 |
54,472.00 |
52,211.00 |
54,275.00 |
0.8M |
| 2022-05-06 |
54,177.00 |
55,652.00 |
52,702.00 |
53,784.00 |
1.2M |
| 2022-05-05 |
56,800.00 |
56,800.00 |
56,800.00 |
56,800.00 |
0.0M |
| 2022-05-04 |
54,669.00 |
58,700.00 |
53,882.00 |
55,849.00 |
1.9M |
| 2022-05-03 |
54,472.00 |
56,537.00 |
54,079.00 |
54,177.00 |
1.1M |
| 2022-05-02 |
53,980.00 |
55,062.00 |
52,309.00 |
53,686.00 |
1.0M |
| 2022-05-01 |
56,100.00 |
56,100.00 |
56,100.00 |
56,100.00 |
0.0M |
| 2022-04-29 |
52,309.00 |
56,144.00 |
51,227.00 |
55,160.00 |
1.4M |
| 2022-04-28 |
53,489.00 |
54,177.00 |
49,949.00 |
52,112.00 |
1.2M |
| 2022-04-27 |
51,129.00 |
54,669.00 |
50,539.00 |
53,489.00 |
1.4M |
| 2022-04-26 |
54,374.00 |
55,259.00 |
51,916.00 |
53,194.00 |
1.3M |
| 2022-04-25 |
56,930.00 |
58,208.00 |
52,309.00 |
53,587.00 |
2.9M |
| 2022-04-24 |
58,600.00 |
58,600.00 |
58,600.00 |
58,600.00 |
0.0M |
| 2022-04-22 |
56,242.00 |
61,945.00 |
56,242.00 |
57,619.00 |
2.6M |
| 2022-04-21 |
51,522.00 |
58,700.00 |
50,834.00 |
57,225.00 |
4.6M |
| 2022-04-20 |
48,720.00 |
50,637.00 |
47,983.00 |
50,146.00 |
1.8M |
| 2022-04-19 |
45,180.00 |
48,868.00 |
44,935.00 |
48,278.00 |
2.4M |
| 2022-04-18 |
44,345.00 |
45,918.00 |
43,165.00 |
45,033.00 |
0.7M |
| 2022-04-15 |
43,755.00 |
44,935.00 |
43,706.00 |
44,295.00 |
0.5M |
| 2022-04-14 |
44,984.00 |
45,328.00 |
44,050.00 |
44,295.00 |
0.6M |
| 2022-04-13 |
44,394.00 |
45,475.00 |
43,558.00 |
44,443.00 |
0.8M |
| 2022-04-12 |
41,592.00 |
44,935.00 |
41,346.00 |
44,443.00 |
1.1M |
| 2022-04-11 |
43,951.00 |
44,443.00 |
41,886.00 |
42,526.00 |
0.8M |
| 2022-04-10 |
44,650.00 |
44,650.00 |
44,650.00 |
44,650.00 |
0.0M |
| 2022-04-08 |
41,950.00 |
45,250.00 |
41,700.00 |
44,650.00 |
2.3M |
| 2022-04-07 |
39,300.00 |
41,950.00 |
38,850.00 |
41,900.00 |
1.1M |
| 2022-04-06 |
36,500.00 |
40,150.00 |
36,500.00 |
40,050.00 |
0.7M |
| 2022-04-05 |
37,350.00 |
38,200.00 |
37,200.00 |
37,300.00 |
0.3M |
| 2022-04-04 |
36,950.00 |
37,000.00 |
36,100.00 |
36,950.00 |
0.1M |
| 2022-04-03 |
36,750.00 |
36,750.00 |
36,750.00 |
36,750.00 |
0.0M |
| 2022-04-01 |
35,790.00 |
36,577.00 |
35,495.00 |
36,134.00 |
0.2M |
| 2022-03-31 |
34,600.00 |
37,100.00 |
34,400.00 |
36,650.00 |
0.5M |
| 2022-03-30 |
35,100.00 |
35,750.00 |
34,950.00 |
34,950.00 |
0.2M |
| 2022-03-29 |
35,050.00 |
35,450.00 |
34,650.00 |
34,800.00 |
0.2M |
| 2022-03-28 |
34,700.00 |
34,800.00 |
33,950.00 |
34,450.00 |
0.1M |
| 2022-03-27 |
34,700.00 |
34,700.00 |
34,700.00 |
34,700.00 |
0.0M |
| 2022-03-25 |
35,150.00 |
35,450.00 |
34,650.00 |
34,700.00 |
0.2M |
| 2022-03-24 |
34,700.00 |
34,950.00 |
34,150.00 |
34,950.00 |
0.1M |
| 2022-03-23 |
35,450.00 |
35,600.00 |
34,800.00 |
35,000.00 |
0.2M |
| 2022-03-22 |
34,100.00 |
34,800.00 |
33,950.00 |
34,700.00 |
0.1M |
| 2022-03-21 |
34,414.00 |
34,955.00 |
33,824.00 |
33,824.00 |
0.2M |
| 2022-03-18 |
35,100.00 |
35,100.00 |
34,050.00 |
34,600.00 |
0.2M |
| 2022-03-17 |
33,050.00 |
34,650.00 |
33,000.00 |
34,600.00 |
0.5M |
| 2022-03-16 |
32,500.00 |
32,800.00 |
31,750.00 |
32,250.00 |
0.3M |
| 2022-03-15 |
31,650.00 |
32,700.00 |
31,450.00 |
31,950.00 |
0.4M |
| 2022-03-14 |
33,900.00 |
33,900.00 |
31,700.00 |
32,350.00 |
0.7M |
| 2022-03-13 |
34,500.00 |
34,500.00 |
34,500.00 |
34,500.00 |
0.0M |
| 2022-03-11 |
36,250.00 |
36,400.00 |
34,050.00 |
34,500.00 |
0.6M |
| 2022-03-10 |
36,800.00 |
37,050.00 |
36,150.00 |
36,250.00 |
0.2M |
| 2022-03-08 |
36,550.00 |
37,250.00 |
35,900.00 |
36,000.00 |
0.3M |
| 2022-03-07 |
37,600.00 |
37,950.00 |
37,000.00 |
37,500.00 |
0.2M |
| 2022-03-04 |
38,248.00 |
38,396.00 |
37,560.00 |
37,659.00 |
0.2M |
| 2022-03-03 |
39,500.00 |
39,550.00 |
38,950.00 |
39,000.00 |
0.2M |
| 2022-03-02 |
39,950.00 |
40,000.00 |
38,950.00 |
39,100.00 |
0.3M |
| 2022-03-01 |
38,700.00 |
38,700.00 |
38,700.00 |
38,700.00 |
0.0M |
| 2022-02-28 |
38,050.00 |
39,000.00 |
37,750.00 |
38,700.00 |
0.2M |
| 2022-02-27 |
38,050.00 |
38,050.00 |
38,050.00 |
38,050.00 |
0.0M |
| 2022-02-25 |
37,700.00 |
38,450.00 |
37,450.00 |
38,050.00 |
0.2M |
| 2022-02-24 |
37,650.00 |
38,150.00 |
36,850.00 |
36,850.00 |
0.2M |
| 2022-02-23 |
38,100.00 |
38,500.00 |
37,800.00 |
38,400.00 |
0.2M |
| 2022-02-22 |
37,300.00 |
38,750.00 |
37,300.00 |
37,700.00 |
0.2M |
| 2022-02-21 |
38,250.00 |
38,600.00 |
37,250.00 |
38,600.00 |
0.1M |
| 2022-02-18 |
36,950.00 |
38,750.00 |
36,900.00 |
38,600.00 |
0.2M |
| 2022-02-17 |
38,400.00 |
39,300.00 |
35,700.00 |
38,000.00 |
0.4M |
| 2022-02-16 |
37,700.00 |
38,500.00 |
37,400.00 |
38,000.00 |
0.2M |
| 2022-02-15 |
37,700.00 |
38,300.00 |
36,100.00 |
36,200.00 |
0.4M |
| 2022-02-14 |
39,000.00 |
39,450.00 |
37,750.00 |
37,800.00 |
0.5M |
| 2022-02-13 |
40,050.00 |
40,050.00 |
40,050.00 |
40,050.00 |
0.0M |
| 2022-02-11 |
39,850.00 |
40,800.00 |
39,700.00 |
40,050.00 |
0.2M |
| 2022-02-10 |
41,500.00 |
41,500.00 |
40,450.00 |
40,450.00 |
0.2M |
| 2022-02-09 |
40,750.00 |
41,100.00 |
40,300.00 |
40,750.00 |
0.2M |
| 2022-02-08 |
40,450.00 |
41,300.00 |
39,800.00 |
40,150.00 |
0.3M |
| 2022-02-07 |
40,900.00 |
40,900.00 |
39,700.00 |
40,450.00 |
0.2M |
| 2022-02-06 |
40,550.00 |
40,550.00 |
40,550.00 |
40,550.00 |
0.0M |
| 2022-02-04 |
39,800.00 |
40,900.00 |
39,550.00 |
40,550.00 |
0.2M |
| 2022-02-03 |
40,600.00 |
40,900.00 |
39,850.00 |
39,900.00 |
0.4M |
| 2022-01-28 |
40,600.00 |
41,000.00 |
36,400.00 |
39,750.00 |
1.1M |
| 2022-01-27 |
42,950.00 |
43,450.00 |
40,600.00 |
41,150.00 |
0.6M |
| 2022-01-26 |
41,750.00 |
44,850.00 |
41,700.00 |
43,950.00 |
0.5M |
| 2022-01-25 |
43,300.00 |
43,650.00 |
41,600.00 |
41,750.00 |
0.4M |
| 2022-01-24 |
45,050.00 |
45,300.00 |
42,350.00 |
43,200.00 |
0.5M |
| 2022-01-23 |
44,500.00 |
44,500.00 |
44,500.00 |
44,500.00 |
0.0M |
| 2022-01-21 |
45,300.00 |
45,350.00 |
44,100.00 |
44,500.00 |
0.3M |
| 2022-01-20 |
44,050.00 |
45,650.00 |
43,850.00 |
45,400.00 |
0.5M |
| 2022-01-19 |
43,200.00 |
44,300.00 |
43,050.00 |
44,000.00 |
0.2M |
| 2022-01-18 |
43,050.00 |
44,850.00 |
43,050.00 |
43,700.00 |
0.3M |
| 2022-01-17 |
43,900.00 |
44,600.00 |
42,900.00 |
43,000.00 |
0.3M |
| 2022-01-16 |
43,550.00 |
43,550.00 |
43,550.00 |
43,550.00 |
0.0M |
| 2022-01-14 |
43,250.00 |
44,300.00 |
42,450.00 |
43,550.00 |
0.3M |
| 2022-01-13 |
42,550.00 |
44,000.00 |
42,000.00 |
43,950.00 |
0.5M |
| 2022-01-12 |
41,000.00 |
42,550.00 |
41,000.00 |
41,900.00 |
0.3M |
| 2022-01-11 |
42,300.00 |
42,750.00 |
40,550.00 |
40,550.00 |
0.4M |
| 2022-01-10 |
43,250.00 |
43,300.00 |
42,200.00 |
42,250.00 |
0.3M |
| 2022-01-09 |
43,250.00 |
43,250.00 |
43,250.00 |
43,250.00 |
0.0M |
| 2022-01-07 |
43,100.00 |
44,050.00 |
43,050.00 |
43,250.00 |
0.2M |
| 2022-01-06 |
42,500.00 |
44,100.00 |
42,500.00 |
43,000.00 |
0.3M |
| 2022-01-05 |
44,650.00 |
44,700.00 |
43,500.00 |
43,550.00 |
0.3M |
| 2022-01-04 |
45,350.00 |
45,750.00 |
44,300.00 |
44,650.00 |
0.3M |
| 2022-01-03 |
46,350.00 |
46,700.00 |
44,800.00 |
44,800.00 |
0.5M |