| 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 |
| 2023-12-28 |
149,500.00 |
149,500.00 |
145,400.00 |
147,300.00 |
0.1M |
| 2023-12-27 |
143,300.00 |
148,800.00 |
143,300.00 |
148,800.00 |
0.1M |
| 2023-12-26 |
147,600.00 |
149,300.00 |
142,100.00 |
143,000.00 |
0.2M |
| 2023-12-25 |
149,900.00 |
149,900.00 |
149,900.00 |
149,900.00 |
0.0M |
| 2023-12-22 |
151,900.00 |
153,400.00 |
149,900.00 |
149,900.00 |
0.1M |
| 2023-12-21 |
153,100.00 |
154,700.00 |
150,800.00 |
151,400.00 |
0.2M |
| 2023-12-20 |
154,000.00 |
155,800.00 |
153,000.00 |
154,500.00 |
0.1M |
| 2023-12-19 |
152,700.00 |
155,300.00 |
151,200.00 |
153,500.00 |
0.1M |
| 2023-12-18 |
151,500.00 |
155,000.00 |
151,500.00 |
152,700.00 |
0.2M |
| 2023-12-17 |
151,100.00 |
151,100.00 |
151,100.00 |
151,100.00 |
0.0M |
| 2023-12-15 |
155,700.00 |
157,300.00 |
150,700.00 |
151,100.00 |
0.3M |
| 2023-12-14 |
154,900.00 |
154,900.00 |
151,500.00 |
152,500.00 |
0.1M |
| 2023-12-13 |
154,000.00 |
155,000.00 |
150,400.00 |
151,500.00 |
0.1M |
| 2023-12-12 |
150,500.00 |
154,900.00 |
150,500.00 |
153,100.00 |
0.1M |
| 2023-12-11 |
157,100.00 |
157,100.00 |
153,500.00 |
153,500.00 |
0.1M |
| 2023-12-10 |
156,700.00 |
156,700.00 |
156,700.00 |
156,700.00 |
0.0M |
| 2023-12-08 |
156,000.00 |
156,800.00 |
153,700.00 |
156,700.00 |
0.1M |
| 2023-12-07 |
156,000.00 |
157,700.00 |
148,900.00 |
154,900.00 |
0.2M |
| 2023-12-06 |
154,700.00 |
156,700.00 |
153,600.00 |
154,500.00 |
0.1M |
| 2023-12-05 |
158,500.00 |
160,100.00 |
154,100.00 |
154,700.00 |
0.2M |
| 2023-12-04 |
161,000.00 |
163,600.00 |
155,000.00 |
161,700.00 |
0.2M |
| 2023-12-03 |
157,900.00 |
157,900.00 |
157,900.00 |
157,900.00 |
0.0M |
| 2023-12-01 |
162,900.00 |
164,500.00 |
157,000.00 |
157,900.00 |
0.2M |
| 2023-11-30 |
164,500.00 |
166,100.00 |
160,000.00 |
164,700.00 |
0.2M |
| 2023-11-29 |
158,900.00 |
164,600.00 |
157,000.00 |
164,600.00 |
0.2M |
| 2023-11-28 |
156,100.00 |
159,900.00 |
156,100.00 |
158,300.00 |
0.1M |
| 2023-11-27 |
159,000.00 |
159,700.00 |
155,900.00 |
158,200.00 |
0.1M |
| 2023-11-26 |
159,000.00 |
159,000.00 |
159,000.00 |
159,000.00 |
0.0M |
| 2023-11-24 |
155,200.00 |
159,800.00 |
155,200.00 |
159,000.00 |
0.1M |
| 2023-11-23 |
162,500.00 |
163,000.00 |
161,100.00 |
161,700.00 |
0.1M |
| 2023-11-22 |
161,500.00 |
163,900.00 |
160,600.00 |
162,400.00 |
0.1M |
| 2023-11-21 |
160,500.00 |
162,300.00 |
157,100.00 |
162,300.00 |
0.1M |
| 2023-11-20 |
159,000.00 |
161,400.00 |
157,500.00 |
160,500.00 |
0.1M |
| 2023-11-17 |
155,500.00 |
161,300.00 |
152,900.00 |
159,000.00 |
0.1M |
| 2023-11-16 |
159,900.00 |
159,900.00 |
153,900.00 |
158,000.00 |
0.1M |
| 2023-11-15 |
164,800.00 |
164,800.00 |
153,600.00 |
159,400.00 |
0.1M |
| 2023-11-14 |
152,200.00 |
158,900.00 |
151,000.00 |
157,600.00 |
0.1M |
| 2023-11-13 |
151,100.00 |
154,400.00 |
148,000.00 |
149,700.00 |
0.1M |
| 2023-11-10 |
151,600.00 |
153,300.00 |
150,300.00 |
150,900.00 |
0.1M |
| 2023-11-09 |
158,900.00 |
158,900.00 |
151,100.00 |
155,400.00 |
0.1M |
| 2023-11-08 |
163,500.00 |
167,200.00 |
156,900.00 |
156,900.00 |
0.1M |
| 2023-11-07 |
174,600.00 |
176,000.00 |
157,500.00 |
165,500.00 |
0.3M |
| 2023-11-06 |
170,700.00 |
181,000.00 |
162,100.00 |
178,000.00 |
0.7M |
| 2023-11-05 |
160,300.00 |
160,300.00 |
160,300.00 |
160,300.00 |
0.0M |
| 2023-11-03 |
156,000.00 |
160,300.00 |
152,600.00 |
160,300.00 |
0.3M |
| 2023-11-02 |
138,000.00 |
148,500.00 |
137,100.00 |
148,500.00 |
0.2M |
| 2023-11-01 |
140,200.00 |
143,600.00 |
133,400.00 |
135,400.00 |
0.2M |
| 2023-10-31 |
148,200.00 |
148,200.00 |
137,800.00 |
139,400.00 |
0.2M |
| 2023-10-30 |
144,400.00 |
150,700.00 |
144,300.00 |
148,400.00 |
0.1M |
| 2023-10-29 |
147,600.00 |
147,600.00 |
147,600.00 |
147,600.00 |
0.0M |
| 2023-10-27 |
144,600.00 |
151,200.00 |
141,900.00 |
147,600.00 |
0.2M |
| 2023-10-26 |
148,000.00 |
151,200.00 |
143,000.00 |
145,000.00 |
0.2M |
| 2023-10-25 |
164,500.00 |
166,200.00 |
152,000.00 |
152,100.00 |
0.2M |
| 2023-10-24 |
154,200.00 |
162,900.00 |
148,600.00 |
162,500.00 |
0.2M |
| 2023-10-23 |
155,400.00 |
159,300.00 |
150,000.00 |
154,300.00 |
0.2M |
| 2023-10-22 |
158,800.00 |
158,800.00 |
158,800.00 |
158,800.00 |
0.0M |
| 2023-10-20 |
166,500.00 |
167,000.00 |
157,300.00 |
158,800.00 |
0.3M |
| 2023-10-19 |
167,100.00 |
170,000.00 |
165,300.00 |
169,200.00 |
0.2M |
| 2023-10-18 |
168,200.00 |
171,000.00 |
166,700.00 |
170,400.00 |
0.2M |
| 2023-10-17 |
168,200.00 |
169,900.00 |
166,600.00 |
167,800.00 |
0.1M |
| 2023-10-16 |
161,700.00 |
168,400.00 |
160,200.00 |
166,100.00 |
0.2M |
| 2023-10-15 |
164,300.00 |
164,300.00 |
164,300.00 |
164,300.00 |
0.0M |
| 2023-10-13 |
167,700.00 |
169,900.00 |
163,400.00 |
164,300.00 |
0.1M |
| 2023-10-12 |
161,500.00 |
168,400.00 |
161,000.00 |
168,400.00 |
0.2M |
| 2023-10-11 |
156,200.00 |
161,500.00 |
155,000.00 |
159,100.00 |
0.2M |
| 2023-10-10 |
162,100.00 |
162,100.00 |
150,600.00 |
151,900.00 |
0.2M |
| 2023-10-09 |
156,000.00 |
156,000.00 |
156,000.00 |
156,000.00 |
0.0M |
| 2023-10-06 |
149,500.00 |
158,100.00 |
149,400.00 |
156,000.00 |
0.1M |
| 2023-10-05 |
148,600.00 |
159,000.00 |
147,400.00 |
151,900.00 |
0.3M |
| 2023-10-04 |
149,200.00 |
149,200.00 |
141,500.00 |
142,000.00 |
0.1M |
| 2023-10-03 |
149,400.00 |
149,400.00 |
149,400.00 |
149,400.00 |
0.0M |
| 2023-09-27 |
145,600.00 |
150,000.00 |
145,600.00 |
149,400.00 |
0.1M |
| 2023-09-26 |
147,500.00 |
150,500.00 |
146,200.00 |
147,100.00 |
0.1M |
| 2023-09-25 |
152,500.00 |
152,600.00 |
146,700.00 |
148,400.00 |
0.1M |
| 2023-09-24 |
153,400.00 |
153,400.00 |
153,400.00 |
153,400.00 |
0.0M |
| 2023-09-22 |
151,800.00 |
155,800.00 |
151,000.00 |
153,400.00 |
0.1M |
| 2023-09-21 |
160,400.00 |
161,400.00 |
155,900.00 |
155,900.00 |
0.1M |
| 2023-09-20 |
162,800.00 |
165,500.00 |
159,800.00 |
162,700.00 |
0.1M |
| 2023-09-19 |
167,900.00 |
168,000.00 |
160,300.00 |
162,800.00 |
0.3M |
| 2023-09-18 |
162,600.00 |
178,000.00 |
156,000.00 |
178,000.00 |
0.3M |
| 2023-09-17 |
162,600.00 |
162,600.00 |
162,600.00 |
162,600.00 |
0.0M |
| 2023-09-15 |
150,000.00 |
162,600.00 |
149,800.00 |
162,600.00 |
0.7M |
| 2023-09-14 |
145,800.00 |
148,800.00 |
142,000.00 |
148,800.00 |
0.2M |
| 2023-09-13 |
140,000.00 |
153,200.00 |
139,400.00 |
145,400.00 |
0.4M |
| 2023-09-12 |
146,600.00 |
149,000.00 |
139,700.00 |
141,300.00 |
0.3M |
| 2023-09-11 |
150,800.00 |
151,000.00 |
145,000.00 |
145,900.00 |
0.2M |
| 2023-09-10 |
152,100.00 |
152,100.00 |
152,100.00 |
152,100.00 |
0.0M |
| 2023-09-08 |
153,900.00 |
156,000.00 |
148,600.00 |
152,100.00 |
0.2M |
| 2023-09-07 |
159,000.00 |
163,400.00 |
153,100.00 |
153,900.00 |
0.2M |
| 2023-09-06 |
164,100.00 |
167,600.00 |
159,000.00 |
160,200.00 |
0.2M |
| 2023-09-05 |
154,500.00 |
164,700.00 |
154,300.00 |
164,200.00 |
0.3M |
| 2023-09-04 |
148,471.00 |
155,354.00 |
148,471.00 |
153,485.00 |
0.2M |
| 2023-09-03 |
154,800.00 |
154,800.00 |
154,800.00 |
154,800.00 |
0.0M |
| 2023-09-01 |
153,485.00 |
156,534.00 |
150,142.00 |
152,207.00 |
0.2M |
| 2023-08-31 |
153,191.00 |
155,059.00 |
148,864.00 |
155,059.00 |
0.3M |
| 2023-08-30 |
158,893.00 |
158,893.00 |
152,207.00 |
152,404.00 |
0.3M |
| 2023-08-29 |
161,253.00 |
161,351.00 |
156,730.00 |
157,615.00 |
0.2M |
| 2023-08-28 |
162,335.00 |
162,433.00 |
159,385.00 |
161,253.00 |
0.1M |
| 2023-08-25 |
159,975.00 |
163,023.00 |
158,893.00 |
160,860.00 |
0.2M |
| 2023-08-24 |
165,973.00 |
165,973.00 |
157,910.00 |
162,236.00 |
0.3M |
| 2023-08-23 |
162,531.00 |
169,611.00 |
156,534.00 |
163,220.00 |
0.5M |
| 2023-08-22 |
158,992.00 |
161,253.00 |
153,584.00 |
159,483.00 |
0.3M |
| 2023-08-21 |
149,454.00 |
162,236.00 |
147,291.00 |
156,337.00 |
0.6M |
| 2023-08-20 |
153,000.00 |
153,000.00 |
153,000.00 |
153,000.00 |
0.0M |
| 2023-08-18 |
149,552.00 |
151,912.00 |
146,209.00 |
150,437.00 |
0.2M |
| 2023-08-17 |
145,521.00 |
151,421.00 |
140,703.00 |
151,027.00 |
0.3M |
| 2023-08-16 |
151,421.00 |
152,896.00 |
145,324.00 |
146,701.00 |
0.3M |
| 2023-08-15 |
154,900.00 |
154,900.00 |
154,900.00 |
154,900.00 |
0.0M |
| 2023-08-14 |
149,454.00 |
152,306.00 |
147,094.00 |
152,306.00 |
0.3M |
| 2023-08-13 |
155,900.00 |
155,900.00 |
155,900.00 |
155,900.00 |
0.0M |
| 2023-08-11 |
152,404.00 |
155,747.00 |
148,471.00 |
153,289.00 |
0.3M |
| 2023-08-10 |
157,222.00 |
157,320.00 |
152,601.00 |
152,699.00 |
0.2M |
| 2023-08-09 |
158,992.00 |
161,155.00 |
155,354.00 |
157,222.00 |
0.2M |
| 2023-08-08 |
154,174.00 |
159,778.00 |
150,536.00 |
159,188.00 |
0.4M |
| 2023-08-07 |
160,270.00 |
161,745.00 |
152,011.00 |
155,157.00 |
0.4M |
| 2023-08-06 |
167,000.00 |
167,000.00 |
167,000.00 |
167,000.00 |
0.0M |
| 2023-08-04 |
165,481.00 |
168,136.00 |
164,105.00 |
164,203.00 |
0.2M |
| 2023-08-03 |
165,973.00 |
168,333.00 |
161,450.00 |
166,169.00 |
0.3M |
| 2023-08-02 |
169,119.00 |
175,510.00 |
165,973.00 |
165,973.00 |
0.3M |
| 2023-08-01 |
180,820.00 |
180,918.00 |
170,299.00 |
173,052.00 |
0.4M |
| 2023-07-31 |
171,381.00 |
179,345.00 |
171,086.00 |
178,460.00 |
0.5M |
| 2023-07-30 |
174,100.00 |
174,100.00 |
174,100.00 |
174,100.00 |
0.0M |
| 2023-07-28 |
157,320.00 |
171,872.00 |
157,320.00 |
171,184.00 |
0.6M |
| 2023-07-27 |
185,343.00 |
187,014.00 |
160,172.00 |
164,793.00 |
1.2M |
| 2023-07-26 |
207,466.00 |
222,215.00 |
176,592.00 |
187,211.00 |
3.1M |
| 2023-07-25 |
216,315.00 |
219,757.00 |
203,533.00 |
205,499.00 |
1.0M |
| 2023-07-24 |
203,041.00 |
216,315.00 |
196,650.00 |
208,449.00 |
1.5M |
| 2023-07-23 |
207,000.00 |
207,000.00 |
207,000.00 |
207,000.00 |
0.0M |
| 2023-07-21 |
196,650.00 |
205,008.00 |
195,372.00 |
203,533.00 |
0.5M |
| 2023-07-20 |
198,125.00 |
205,991.00 |
195,667.00 |
202,550.00 |
0.6M |
| 2023-07-19 |
210,416.00 |
211,399.00 |
196,257.00 |
199,108.00 |
0.9M |
| 2023-07-18 |
203,041.00 |
207,466.00 |
197,633.00 |
205,991.00 |
0.9M |
| 2023-07-17 |
186,621.00 |
197,633.00 |
184,360.00 |
197,633.00 |
0.8M |
| 2023-07-16 |
190,000.00 |
190,000.00 |
190,000.00 |
190,000.00 |
0.0M |
| 2023-07-14 |
187,801.00 |
189,177.00 |
183,966.00 |
186,818.00 |
0.4M |
| 2023-07-13 |
191,242.00 |
192,226.00 |
185,441.00 |
185,441.00 |
0.5M |
| 2023-07-12 |
196,159.00 |
197,633.00 |
190,456.00 |
191,242.00 |
0.4M |
| 2023-07-11 |
192,029.00 |
198,125.00 |
190,357.00 |
194,979.00 |
0.4M |
| 2023-07-10 |
196,650.00 |
198,125.00 |
188,981.00 |
192,029.00 |
0.5M |
| 2023-07-09 |
200,000.00 |
200,000.00 |
200,000.00 |
200,000.00 |
0.0M |
| 2023-07-07 |
192,521.00 |
198,125.00 |
192,324.00 |
196,650.00 |
0.2M |
| 2023-07-06 |
200,583.00 |
200,583.00 |
193,012.00 |
194,979.00 |
0.4M |
| 2023-07-05 |
188,489.00 |
203,533.00 |
188,391.00 |
201,075.00 |
0.7M |
| 2023-07-04 |
192,029.00 |
195,175.00 |
187,309.00 |
188,391.00 |
0.4M |
| 2023-07-03 |
185,834.00 |
190,062.00 |
182,983.00 |
189,571.00 |
0.6M |
| 2023-07-02 |
186,800.00 |
186,800.00 |
186,800.00 |
186,800.00 |
0.0M |
| 2023-06-30 |
184,163.00 |
187,506.00 |
178,263.00 |
183,671.00 |
0.3M |
| 2023-06-29 |
184,458.00 |
188,981.00 |
183,081.00 |
183,475.00 |
0.3M |
| 2023-06-28 |
188,293.00 |
190,357.00 |
181,803.00 |
185,834.00 |
0.5M |
| 2023-06-27 |
191,734.00 |
192,619.00 |
183,278.00 |
185,539.00 |
0.6M |
| 2023-06-26 |
203,041.00 |
204,516.00 |
193,504.00 |
193,602.00 |
0.6M |
| 2023-06-25 |
209,000.00 |
209,000.00 |
209,000.00 |
209,000.00 |
0.0M |
| 2023-06-23 |
218,773.00 |
219,265.00 |
203,533.00 |
205,499.00 |
0.8M |
| 2023-06-22 |
200,583.00 |
210,907.00 |
198,617.00 |
206,974.00 |
0.4M |
| 2023-06-21 |
205,008.00 |
208,941.00 |
199,600.00 |
204,516.00 |
0.4M |
| 2023-06-20 |
206,974.00 |
212,382.00 |
202,550.00 |
203,533.00 |
0.4M |
| 2023-06-19 |
209,432.00 |
212,874.00 |
205,008.00 |
208,941.00 |
0.4M |
| 2023-06-18 |
215,000.00 |
215,000.00 |
215,000.00 |
215,000.00 |
0.0M |
| 2023-06-16 |
219,265.00 |
219,757.00 |
205,499.00 |
211,399.00 |
0.6M |
| 2023-06-15 |
216,807.00 |
226,148.00 |
212,874.00 |
217,298.00 |
0.9M |
| 2023-06-14 |
232,047.00 |
235,980.00 |
205,499.00 |
206,483.00 |
1.4M |
| 2023-06-13 |
226,639.00 |
238,438.00 |
223,198.00 |
230,572.00 |
1.2M |
| 2023-06-12 |
216,315.00 |
234,505.00 |
214,840.00 |
223,198.00 |
1.5M |
| 2023-06-11 |
218,000.00 |
218,000.00 |
218,000.00 |
218,000.00 |
0.0M |
| 2023-06-09 |
194,094.00 |
214,840.00 |
185,933.00 |
214,349.00 |
1.9M |
| 2023-06-08 |
182,000.00 |
190,751.00 |
181,213.00 |
189,669.00 |
1.0M |
| 2023-06-07 |
178,165.00 |
181,901.00 |
177,575.00 |
181,901.00 |
0.5M |
| 2023-06-06 |
180,000.00 |
180,000.00 |
180,000.00 |
180,000.00 |
0.0M |
| 2023-06-05 |
177,870.00 |
180,918.00 |
175,510.00 |
176,985.00 |
0.3M |
| 2023-06-04 |
179,000.00 |
179,000.00 |
179,000.00 |
179,000.00 |
0.0M |
| 2023-06-02 |
175,904.00 |
177,870.00 |
175,117.00 |
176,002.00 |
0.4M |
| 2023-06-01 |
175,412.00 |
176,789.00 |
172,167.00 |
175,707.00 |
0.4M |
| 2023-05-31 |
170,397.00 |
175,707.00 |
166,661.00 |
175,707.00 |
2.1M |
| 2023-05-30 |
173,052.00 |
177,968.00 |
160,762.00 |
170,397.00 |
0.8M |
| 2023-05-29 |
174,800.00 |
174,800.00 |
174,800.00 |
174,800.00 |
0.0M |
| 2023-05-26 |
177,673.00 |
181,017.00 |
170,201.00 |
171,872.00 |
0.5M |
| 2023-05-25 |
184,261.00 |
185,146.00 |
178,067.00 |
178,263.00 |
0.4M |
| 2023-05-24 |
182,196.00 |
185,834.00 |
180,623.00 |
184,360.00 |
0.4M |
| 2023-05-23 |
176,985.00 |
183,573.00 |
175,609.00 |
181,803.00 |
0.6M |
| 2023-05-22 |
171,774.00 |
175,510.00 |
169,512.00 |
174,527.00 |
0.3M |
| 2023-05-21 |
175,200.00 |
175,200.00 |
175,200.00 |
175,200.00 |
0.0M |
| 2023-05-19 |
172,561.00 |
173,052.00 |
165,284.00 |
172,266.00 |
0.4M |
| 2023-05-18 |
168,726.00 |
173,937.00 |
168,234.00 |
171,086.00 |
0.4M |
| 2023-05-17 |
163,613.00 |
167,546.00 |
162,236.00 |
166,956.00 |
0.3M |
| 2023-05-16 |
164,793.00 |
166,661.00 |
159,385.00 |
163,613.00 |
0.4M |
| 2023-05-15 |
156,435.00 |
161,253.00 |
146,504.00 |
161,253.00 |
0.8M |
| 2023-05-14 |
160,900.00 |
160,900.00 |
160,900.00 |
160,900.00 |
0.0M |
| 2023-05-12 |
170,397.00 |
176,494.00 |
154,960.00 |
158,205.00 |
1.0M |
| 2023-05-11 |
163,318.00 |
174,527.00 |
163,318.00 |
168,234.00 |
0.8M |
| 2023-05-10 |
164,498.00 |
168,333.00 |
158,303.00 |
161,253.00 |
0.4M |
| 2023-05-09 |
158,303.00 |
164,400.00 |
149,061.00 |
164,203.00 |
0.7M |
| 2023-05-08 |
175,314.00 |
175,412.00 |
160,565.00 |
160,565.00 |
0.5M |
| 2023-05-07 |
175,100.00 |
175,100.00 |
175,100.00 |
175,100.00 |
0.0M |
| 2023-05-04 |
173,249.00 |
176,985.00 |
170,004.00 |
172,167.00 |
0.3M |
| 2023-05-03 |
180,525.00 |
185,441.00 |
172,364.00 |
174,724.00 |
0.5M |
| 2023-05-02 |
176,985.00 |
185,244.00 |
174,330.00 |
181,410.00 |
0.8M |
| 2023-05-01 |
174,500.00 |
174,500.00 |
174,500.00 |
174,500.00 |
0.0M |
| 2023-04-28 |
176,100.00 |
186,424.00 |
166,169.00 |
171,577.00 |
1.0M |
| 2023-04-27 |
161,745.00 |
171,872.00 |
156,337.00 |
170,987.00 |
0.6M |
| 2023-04-26 |
164,498.00 |
172,069.00 |
163,023.00 |
163,023.00 |
0.5M |
| 2023-04-25 |
166,759.00 |
175,019.00 |
156,337.00 |
164,105.00 |
1.0M |
| 2023-04-24 |
173,740.00 |
178,263.00 |
162,335.00 |
167,153.00 |
0.7M |
| 2023-04-23 |
179,400.00 |
179,400.00 |
179,400.00 |
179,400.00 |
0.0M |
| 2023-04-21 |
178,952.00 |
181,901.00 |
170,692.00 |
176,395.00 |
0.4M |
| 2023-04-20 |
174,625.00 |
185,638.00 |
174,625.00 |
178,952.00 |
0.4M |
| 2023-04-19 |
177,182.00 |
180,427.00 |
175,805.00 |
177,182.00 |
0.3M |
| 2023-04-18 |
180,918.00 |
182,885.00 |
173,052.00 |
180,722.00 |
0.5M |
| 2023-04-17 |
176,002.00 |
183,376.00 |
172,069.00 |
180,623.00 |
0.5M |
| 2023-04-16 |
179,000.00 |
179,000.00 |
179,000.00 |
179,000.00 |
0.0M |
| 2023-04-14 |
169,709.00 |
178,558.00 |
164,301.00 |
176,002.00 |
0.7M |
| 2023-04-13 |
153,584.00 |
166,563.00 |
147,488.00 |
159,385.00 |
1.3M |
| 2023-04-12 |
182,786.00 |
183,868.00 |
166,661.00 |
166,759.00 |
1.1M |
| 2023-04-11 |
189,866.00 |
189,866.00 |
170,889.00 |
184,261.00 |
1.0M |
| 2023-04-10 |
184,851.00 |
192,127.00 |
180,525.00 |
189,866.00 |
1.4M |
| 2023-04-09 |
192,200.00 |
192,200.00 |
192,200.00 |
192,200.00 |
0.0M |
| 2023-04-07 |
187,998.00 |
196,257.00 |
187,211.00 |
188,981.00 |
1.0M |
| 2023-04-06 |
181,901.00 |
193,307.00 |
179,050.00 |
185,933.00 |
1.3M |
| 2023-04-05 |
170,201.00 |
187,211.00 |
170,102.00 |
181,901.00 |
1.7M |
| 2023-04-04 |
181,901.00 |
182,786.00 |
168,234.00 |
170,299.00 |
1.8M |
| 2023-04-03 |
158,795.00 |
189,472.00 |
154,764.00 |
187,113.00 |
2.9M |
| 2023-04-02 |
153,900.00 |
153,900.00 |
153,900.00 |
153,900.00 |
0.0M |
| 2023-03-31 |
142,375.00 |
154,370.00 |
140,703.00 |
151,322.00 |
1.3M |
| 2023-03-30 |
144,341.00 |
152,109.00 |
139,228.00 |
144,440.00 |
1.4M |
| 2023-03-29 |
135,885.00 |
146,996.00 |
135,787.00 |
143,456.00 |
1.7M |
| 2023-03-28 |
133,231.00 |
134,115.00 |
124,480.00 |
133,525.00 |
1.1M |
| 2023-03-27 |
119,957.00 |
137,655.00 |
119,760.00 |
132,739.00 |
2.0M |
| 2023-03-26 |
121,500.00 |
121,500.00 |
121,500.00 |
121,500.00 |
0.0M |
| 2023-03-24 |
122,906.00 |
122,906.00 |
113,664.00 |
119,465.00 |
1.0M |
| 2023-03-23 |
120,448.00 |
129,199.00 |
114,647.00 |
119,465.00 |
2.2M |
| 2023-03-22 |
115,532.00 |
126,249.00 |
113,172.00 |
122,415.00 |
2.0M |
| 2023-03-21 |
102,946.00 |
116,712.00 |
102,258.00 |
112,484.00 |
2.4M |
| 2023-03-20 |
89,967.00 |
107,568.00 |
88,984.00 |
104,323.00 |
3.0M |
| 2023-03-19 |
94,700.00 |
94,700.00 |
94,700.00 |
94,700.00 |
0.0M |
| 2023-03-17 |
101,963.00 |
102,160.00 |
93,016.00 |
93,114.00 |
1.4M |
| 2023-03-16 |
96,064.00 |
102,455.00 |
94,195.00 |
101,766.00 |
1.4M |
| 2023-03-15 |
96,359.00 |
99,702.00 |
93,900.00 |
95,769.00 |
1.1M |
| 2023-03-14 |
93,409.00 |
96,260.00 |
86,526.00 |
93,605.00 |
1.3M |
| 2023-03-13 |
91,442.00 |
94,589.00 |
90,066.00 |
92,917.00 |
0.8M |
| 2023-03-12 |
94,300.00 |
94,300.00 |
94,300.00 |
94,300.00 |
0.0M |
| 2023-03-10 |
91,442.00 |
95,474.00 |
88,984.00 |
92,721.00 |
0.9M |
| 2023-03-09 |
104,225.00 |
105,405.00 |
92,524.00 |
94,687.00 |
1.4M |
| 2023-03-08 |
95,375.00 |
102,848.00 |
95,277.00 |
101,570.00 |
1.3M |
| 2023-03-07 |
94,392.00 |
101,766.00 |
93,311.00 |
98,030.00 |
2.1M |
| 2023-03-06 |
94,884.00 |
99,997.00 |
91,541.00 |
97,342.00 |
3.1M |
| 2023-03-05 |
89,700.00 |
89,700.00 |
89,700.00 |
89,700.00 |
0.0M |
| 2023-03-03 |
78,660.00 |
88,493.00 |
77,284.00 |
88,198.00 |
3.3M |
| 2023-03-02 |
77,185.00 |
80,922.00 |
74,727.00 |
76,300.00 |
1.7M |
| 2023-03-01 |
77,500.00 |
77,500.00 |
77,500.00 |
77,500.00 |
0.0M |
| 2023-02-28 |
72,761.00 |
78,660.00 |
71,876.00 |
76,202.00 |
2.2M |
| 2023-02-27 |
69,909.00 |
72,072.00 |
69,712.00 |
71,089.00 |
0.7M |
| 2023-02-26 |
71,800.00 |
71,800.00 |
71,800.00 |
71,800.00 |
0.0M |
| 2023-02-24 |
70,106.00 |
72,072.00 |
69,516.00 |
70,597.00 |
0.5M |
| 2023-02-23 |
71,286.00 |
71,482.00 |
67,844.00 |
69,811.00 |
0.7M |
| 2023-02-22 |
69,909.00 |
73,449.00 |
69,712.00 |
70,794.00 |
0.9M |
| 2023-02-21 |
69,811.00 |
72,761.00 |
69,024.00 |
71,777.00 |
0.9M |
| 2023-02-20 |
70,597.00 |
72,761.00 |
69,123.00 |
69,909.00 |
1.2M |
| 2023-02-19 |
71,900.00 |
71,900.00 |
71,900.00 |
71,900.00 |
0.0M |
| 2023-02-17 |
73,940.00 |
76,005.00 |
69,516.00 |
70,696.00 |
1.6M |
| 2023-02-16 |
69,614.00 |
78,168.00 |
68,631.00 |
75,415.00 |
3.3M |
| 2023-02-15 |
69,024.00 |
71,187.00 |
68,238.00 |
68,631.00 |
1.0M |
| 2023-02-14 |
68,631.00 |
68,828.00 |
65,779.00 |
68,336.00 |
0.6M |
| 2023-02-13 |
67,549.00 |
70,302.00 |
67,353.00 |
68,041.00 |
0.8M |
| 2023-02-12 |
69,600.00 |
69,600.00 |
69,600.00 |
69,600.00 |
0.0M |
| 2023-02-10 |
69,221.00 |
70,401.00 |
67,058.00 |
68,434.00 |
0.9M |
| 2023-02-09 |
65,386.00 |
68,631.00 |
64,796.00 |
67,943.00 |
0.9M |
| 2023-02-08 |
67,648.00 |
67,943.00 |
64,600.00 |
65,681.00 |
0.8M |
| 2023-02-07 |
65,190.00 |
68,434.00 |
65,190.00 |
66,763.00 |
1.3M |
| 2023-02-06 |
62,633.00 |
64,403.00 |
62,436.00 |
64,305.00 |
0.7M |
| 2023-02-05 |
63,100.00 |
63,100.00 |
63,100.00 |
63,100.00 |
0.0M |
| 2023-02-03 |
60,765.00 |
62,928.00 |
60,470.00 |
62,043.00 |
0.5M |
| 2023-02-02 |
61,158.00 |
61,355.00 |
60,273.00 |
60,765.00 |
0.3M |
| 2023-02-01 |
58,602.00 |
60,765.00 |
58,503.00 |
60,273.00 |
0.6M |
| 2023-01-31 |
57,913.00 |
58,798.00 |
56,045.00 |
58,110.00 |
0.4M |
| 2023-01-30 |
58,110.00 |
58,700.00 |
57,127.00 |
57,619.00 |
0.3M |
| 2023-01-29 |
58,500.00 |
58,500.00 |
58,500.00 |
58,500.00 |
0.0M |
| 2023-01-27 |
58,995.00 |
59,487.00 |
57,422.00 |
57,520.00 |
0.4M |
| 2023-01-26 |
57,225.00 |
58,798.00 |
56,734.00 |
58,307.00 |
0.5M |
| 2023-01-25 |
56,340.00 |
56,734.00 |
55,849.00 |
56,635.00 |
0.3M |
| 2023-01-24 |
57,000.00 |
57,000.00 |
57,000.00 |
57,000.00 |
0.0M |
| 2023-01-20 |
54,570.00 |
56,045.00 |
53,980.00 |
56,045.00 |
0.2M |
| 2023-01-19 |
54,570.00 |
56,340.00 |
54,570.00 |
55,062.00 |
0.3M |
| 2023-01-18 |
56,930.00 |
56,930.00 |
55,160.00 |
55,259.00 |
0.2M |
| 2023-01-17 |
56,537.00 |
57,324.00 |
55,750.00 |
56,242.00 |
0.2M |
| 2023-01-16 |
55,750.00 |
57,422.00 |
55,750.00 |
56,537.00 |
0.3M |
| 2023-01-15 |
56,300.00 |
56,300.00 |
56,300.00 |
56,300.00 |
0.0M |
| 2023-01-13 |
56,045.00 |
56,439.00 |
55,259.00 |
55,357.00 |
0.2M |
| 2023-01-12 |
56,144.00 |
56,930.00 |
55,455.00 |
55,849.00 |
0.3M |
| 2023-01-11 |
54,374.00 |
55,554.00 |
53,980.00 |
55,357.00 |
0.2M |
| 2023-01-10 |
54,374.00 |
54,964.00 |
53,587.00 |
53,980.00 |
0.2M |
| 2023-01-09 |
53,587.00 |
54,570.00 |
52,997.00 |
53,980.00 |
0.3M |
| 2023-01-06 |
51,719.00 |
53,194.00 |
51,424.00 |
52,801.00 |
0.1M |
| 2023-01-05 |
53,391.00 |
53,784.00 |
51,916.00 |
52,309.00 |
0.2M |
| 2023-01-04 |
51,424.00 |
52,801.00 |
51,031.00 |
52,702.00 |
0.2M |
| 2023-01-03 |
51,719.00 |
52,506.00 |
50,932.00 |
52,211.00 |
0.2M |
| 2023-01-02 |
52,407.00 |
53,587.00 |
51,424.00 |
51,719.00 |
0.3M |