40,900.00
最終更新: 2025-09-29
| 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 | 38,500.00 | 39,050.00 | 38,200.00 | 38,700.00 | 0.5M |
| 2023-12-27 | 37,550.00 | 38,800.00 | 37,550.00 | 38,650.00 | 0.6M |
| 2023-12-26 | 37,700.00 | 37,700.00 | 37,050.00 | 37,450.00 | 0.4M |
| 2023-12-25 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.0M |
| 2023-12-22 | 37,900.00 | 38,100.00 | 37,500.00 | 37,700.00 | 0.4M |
| 2023-12-21 | 37,300.00 | 38,050.00 | 37,250.00 | 37,550.00 | 0.5M |
| 2023-12-20 | 38,700.00 | 38,800.00 | 37,200.00 | 37,800.00 | 0.9M |
| 2023-12-19 | 38,600.00 | 38,750.00 | 38,200.00 | 38,500.00 | 0.3M |
| 2023-12-18 | 38,250.00 | 38,800.00 | 38,250.00 | 38,600.00 | 0.3M |
| 2023-12-17 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 0.0M |
| 2023-12-15 | 39,300.00 | 39,450.00 | 38,050.00 | 38,150.00 | 0.5M |
| 2023-12-14 | 38,800.00 | 39,250.00 | 38,500.00 | 39,250.00 | 0.7M |
| 2023-12-13 | 38,950.00 | 40,350.00 | 38,250.00 | 38,250.00 | 1.3M |
| 2023-12-12 | 38,850.00 | 38,950.00 | 37,900.00 | 38,250.00 | 0.4M |
| 2023-12-11 | 39,550.00 | 39,550.00 | 38,350.00 | 38,400.00 | 0.5M |
| 2023-12-10 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 0.0M |
| 2023-12-08 | 38,950.00 | 40,100.00 | 38,900.00 | 39,250.00 | 1.0M |
| 2023-12-07 | 38,550.00 | 38,550.00 | 37,850.00 | 38,200.00 | 0.3M |
| 2023-12-06 | 37,900.00 | 39,100.00 | 37,450.00 | 38,850.00 | 0.5M |
| 2023-12-05 | 37,800.00 | 38,600.00 | 37,400.00 | 37,700.00 | 0.6M |
| 2023-12-04 | 38,700.00 | 39,050.00 | 38,000.00 | 38,200.00 | 0.5M |
| 2023-12-03 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0.0M |
| 2023-12-01 | 38,450.00 | 39,400.00 | 37,900.00 | 38,900.00 | 0.9M |
| 2023-11-30 | 37,450.00 | 38,650.00 | 37,450.00 | 38,450.00 | 0.9M |
| 2023-11-29 | 37,400.00 | 37,800.00 | 36,950.00 | 37,350.00 | 0.4M |
| 2023-11-28 | 37,150.00 | 38,100.00 | 36,850.00 | 37,550.00 | 0.7M |
| 2023-11-27 | 36,900.00 | 37,400.00 | 36,400.00 | 37,000.00 | 0.4M |
| 2023-11-26 | 37,050.00 | 37,050.00 | 37,050.00 | 37,050.00 | 0.0M |
| 2023-11-24 | 37,100.00 | 37,550.00 | 36,850.00 | 37,050.00 | 0.3M |
| 2023-11-23 | 37,700.00 | 37,800.00 | 36,750.00 | 36,850.00 | 0.5M |
| 2023-11-22 | 37,050.00 | 37,800.00 | 36,950.00 | 37,650.00 | 0.3M |
| 2023-11-21 | 37,200.00 | 38,350.00 | 36,650.00 | 37,500.00 | 0.9M |
| 2023-11-20 | 36,250.00 | 37,050.00 | 36,250.00 | 36,900.00 | 0.3M |
| 2023-11-19 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0.0M |
| 2023-11-17 | 37,100.00 | 37,350.00 | 36,150.00 | 36,600.00 | 0.4M |
| 2023-11-16 | 36,600.00 | 37,100.00 | 35,750.00 | 37,000.00 | 0.5M |
| 2023-11-15 | 37,550.00 | 37,600.00 | 36,300.00 | 36,600.00 | 0.9M |
| 2023-11-14 | 36,500.00 | 37,100.00 | 36,000.00 | 36,850.00 | 0.6M |
| 2023-11-13 | 36,350.00 | 37,450.00 | 36,000.00 | 36,250.00 | 1.2M |
| 2023-11-12 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.0M |
| 2023-11-10 | 34,850.00 | 36,050.00 | 34,300.00 | 35,700.00 | 0.7M |
| 2023-11-09 | 35,150.00 | 36,250.00 | 34,900.00 | 35,050.00 | 0.8M |
| 2023-11-08 | 34,400.00 | 35,350.00 | 34,350.00 | 34,650.00 | 0.8M |
| 2023-11-07 | 34,200.00 | 34,800.00 | 33,100.00 | 34,100.00 | 0.7M |
| 2023-11-06 | 34,000.00 | 34,500.00 | 32,950.00 | 34,400.00 | 0.8M |
| 2023-11-03 | 32,350.00 | 32,850.00 | 31,800.00 | 32,700.00 | 0.3M |
| 2023-11-02 | 31,600.00 | 32,350.00 | 31,550.00 | 32,150.00 | 0.6M |
| 2023-11-01 | 30,300.00 | 31,200.00 | 30,300.00 | 30,450.00 | 0.4M |
| 2023-10-31 | 31,100.00 | 31,350.00 | 29,950.00 | 29,950.00 | 0.5M |
| 2023-10-30 | 31,000.00 | 31,450.00 | 30,700.00 | 30,950.00 | 0.4M |
| 2023-10-29 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2023-10-27 | 30,650.00 | 31,500.00 | 30,450.00 | 31,000.00 | 0.4M |
| 2023-10-26 | 31,500.00 | 31,650.00 | 30,400.00 | 30,400.00 | 0.7M |
| 2023-10-25 | 33,350.00 | 33,350.00 | 32,150.00 | 32,400.00 | 0.4M |
| 2023-10-24 | 32,400.00 | 33,250.00 | 31,900.00 | 33,250.00 | 0.4M |
| 2023-10-23 | 32,200.00 | 32,950.00 | 31,900.00 | 32,000.00 | 0.3M |
| 2023-10-22 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 0.0M |
| 2023-10-20 | 32,300.00 | 32,800.00 | 31,500.00 | 32,200.00 | 0.4M |
| 2023-10-19 | 33,150.00 | 33,400.00 | 32,450.00 | 32,650.00 | 0.3M |
| 2023-10-18 | 33,350.00 | 34,050.00 | 33,000.00 | 33,800.00 | 0.3M |
| 2023-10-17 | 32,800.00 | 33,850.00 | 32,500.00 | 33,750.00 | 0.4M |
| 2023-10-16 | 33,150.00 | 33,400.00 | 31,900.00 | 32,450.00 | 0.5M |
| 2023-10-15 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 0.0M |
| 2023-10-13 | 33,450.00 | 34,150.00 | 33,400.00 | 33,700.00 | 0.3M |
| 2023-10-12 | 33,800.00 | 34,100.00 | 33,400.00 | 33,800.00 | 0.3M |
| 2023-10-11 | 32,700.00 | 34,150.00 | 32,700.00 | 33,450.00 | 0.4M |
| 2023-10-10 | 33,250.00 | 33,650.00 | 31,950.00 | 32,200.00 | 0.4M |
| 2023-10-09 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0.0M |
| 2023-10-06 | 32,500.00 | 33,200.00 | 32,500.00 | 33,100.00 | 0.2M |
| 2023-10-05 | 33,700.00 | 34,100.00 | 32,750.00 | 32,750.00 | 0.4M |
| 2023-10-04 | 33,300.00 | 33,700.00 | 32,650.00 | 33,250.00 | 0.4M |
| 2023-10-03 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0.0M |
| 2023-09-27 | 33,000.00 | 33,750.00 | 32,900.00 | 33,600.00 | 0.3M |
| 2023-09-26 | 33,300.00 | 33,500.00 | 32,800.00 | 33,300.00 | 0.3M |
| 2023-09-25 | 32,300.00 | 33,550.00 | 32,150.00 | 33,400.00 | 0.4M |
| 2023-09-24 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.0M |
| 2023-09-22 | 31,650.00 | 32,650.00 | 31,650.00 | 32,600.00 | 0.3M |
| 2023-09-21 | 33,450.00 | 33,600.00 | 32,300.00 | 32,500.00 | 0.6M |
| 2023-09-20 | 34,700.00 | 34,900.00 | 33,500.00 | 33,850.00 | 0.5M |
| 2023-09-19 | 35,000.00 | 35,500.00 | 34,650.00 | 34,800.00 | 0.3M |
| 2023-09-18 | 35,100.00 | 35,550.00 | 34,850.00 | 34,950.00 | 0.4M |
| 2023-09-17 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 0.0M |
| 2023-09-15 | 35,950.00 | 36,300.00 | 35,500.00 | 35,800.00 | 0.5M |
| 2023-09-14 | 33,900.00 | 36,100.00 | 33,700.00 | 36,000.00 | 1.1M |
| 2023-09-13 | 33,900.00 | 34,800.00 | 33,500.00 | 33,600.00 | 0.4M |
| 2023-09-12 | 34,050.00 | 34,300.00 | 33,550.00 | 34,100.00 | 0.3M |
| 2023-09-11 | 34,200.00 | 34,250.00 | 33,500.00 | 33,800.00 | 0.3M |
| 2023-09-10 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 0.0M |
| 2023-09-08 | 34,800.00 | 34,850.00 | 33,800.00 | 34,200.00 | 0.4M |
| 2023-09-07 | 34,200.00 | 34,800.00 | 34,000.00 | 34,600.00 | 0.4M |
| 2023-09-06 | 35,400.00 | 35,400.00 | 34,350.00 | 34,500.00 | 0.4M |
| 2023-09-05 | 35,400.00 | 35,600.00 | 34,900.00 | 35,350.00 | 0.4M |
| 2023-09-04 | 35,700.00 | 35,800.00 | 34,800.00 | 35,300.00 | 0.5M |
| 2023-09-03 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 0.0M |
| 2023-09-01 | 34,200.00 | 35,600.00 | 33,750.00 | 35,350.00 | 1.0M |
| 2023-08-31 | 34,100.00 | 34,300.00 | 33,400.00 | 34,100.00 | 0.5M |
| 2023-08-30 | 34,500.00 | 34,900.00 | 34,000.00 | 34,100.00 | 0.5M |
| 2023-08-29 | 33,650.00 | 34,050.00 | 33,550.00 | 33,950.00 | 0.4M |
| 2023-08-28 | 33,900.00 | 33,950.00 | 33,400.00 | 33,550.00 | 0.4M |
| 2023-08-27 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0.0M |
| 2023-08-25 | 34,000.00 | 34,100.00 | 33,200.00 | 33,600.00 | 0.8M |
| 2023-08-24 | 34,650.00 | 35,350.00 | 34,600.00 | 34,850.00 | 0.7M |
| 2023-08-23 | 35,050.00 | 35,400.00 | 33,800.00 | 34,050.00 | 0.9M |
| 2023-08-22 | 37,000.00 | 37,150.00 | 35,200.00 | 35,350.00 | 0.7M |
| 2023-08-21 | 36,450.00 | 36,700.00 | 35,800.00 | 36,250.00 | 0.5M |
| 2023-08-18 | 35,750.00 | 37,050.00 | 35,250.00 | 36,100.00 | 0.7M |
| 2023-08-17 | 34,950.00 | 36,350.00 | 34,750.00 | 36,300.00 | 0.6M |
| 2023-08-16 | 35,950.00 | 36,300.00 | 35,150.00 | 35,450.00 | 0.5M |
| 2023-08-15 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2023-08-14 | 36,000.00 | 36,000.00 | 35,000.00 | 35,900.00 | 0.4M |
| 2023-08-13 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 0.0M |
| 2023-08-11 | 36,050.00 | 36,650.00 | 35,850.00 | 36,250.00 | 0.4M |
| 2023-08-10 | 36,350.00 | 36,400.00 | 35,250.00 | 36,200.00 | 0.9M |
| 2023-08-09 | 36,350.00 | 37,150.00 | 36,150.00 | 37,050.00 | 0.5M |
| 2023-08-08 | 38,150.00 | 38,250.00 | 36,250.00 | 36,450.00 | 1.0M |
| 2023-08-07 | 37,950.00 | 38,800.00 | 37,200.00 | 37,850.00 | 0.9M |
| 2023-08-06 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0.0M |
| 2023-08-04 | 38,500.00 | 39,350.00 | 37,750.00 | 37,800.00 | 0.8M |
| 2023-08-03 | 38,850.00 | 39,200.00 | 37,900.00 | 38,600.00 | 1.1M |
| 2023-08-02 | 40,350.00 | 40,600.00 | 38,600.00 | 39,050.00 | 1.3M |
| 2023-08-01 | 42,150.00 | 42,500.00 | 40,350.00 | 40,850.00 | 1.8M |
| 2023-07-31 | 42,050.00 | 44,900.00 | 41,500.00 | 42,350.00 | 3.9M |
| 2023-07-30 | 41,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | 0.0M |
| 2023-07-28 | 39,600.00 | 41,450.00 | 39,600.00 | 41,100.00 | 1.9M |
| 2023-07-27 | 38,500.00 | 40,350.00 | 38,200.00 | 39,500.00 | 1.2M |
| 2023-07-26 | 40,000.00 | 40,000.00 | 37,950.00 | 38,400.00 | 1.4M |
| 2023-07-25 | 39,200.00 | 40,800.00 | 38,850.00 | 39,500.00 | 1.4M |
| 2023-07-24 | 37,900.00 | 39,200.00 | 37,900.00 | 39,050.00 | 0.8M |
| 2023-07-23 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 0.0M |
| 2023-07-21 | 38,450.00 | 39,150.00 | 38,050.00 | 38,300.00 | 0.9M |
| 2023-07-20 | 39,400.00 | 40,050.00 | 38,550.00 | 39,600.00 | 0.9M |
| 2023-07-19 | 40,350.00 | 43,250.00 | 38,900.00 | 40,050.00 | 3.2M |
| 2023-07-18 | 40,750.00 | 40,850.00 | 38,850.00 | 39,950.00 | 0.9M |
| 2023-07-17 | 40,100.00 | 40,850.00 | 39,100.00 | 40,150.00 | 0.9M |
| 2023-07-16 | 40,550.00 | 40,550.00 | 40,550.00 | 40,550.00 | 0.0M |
| 2023-07-14 | 40,700.00 | 42,250.00 | 39,800.00 | 40,550.00 | 2.3M |
| 2023-07-13 | 39,850.00 | 40,650.00 | 39,250.00 | 40,250.00 | 1.1M |
| 2023-07-12 | 39,000.00 | 40,900.00 | 39,000.00 | 39,600.00 | 2.3M |
| 2023-07-11 | 37,300.00 | 37,950.00 | 36,750.00 | 37,900.00 | 0.8M |
| 2023-07-10 | 39,450.00 | 39,800.00 | 36,650.00 | 36,850.00 | 2.2M |
| 2023-07-09 | 39,950.00 | 39,950.00 | 39,950.00 | 39,950.00 | 0.0M |
| 2023-07-07 | 39,200.00 | 40,400.00 | 38,800.00 | 39,950.00 | 1.0M |
| 2023-07-06 | 40,900.00 | 41,300.00 | 39,250.00 | 39,400.00 | 1.3M |
| 2023-07-05 | 41,750.00 | 42,000.00 | 40,700.00 | 41,300.00 | 1.0M |
| 2023-07-04 | 41,950.00 | 42,250.00 | 41,100.00 | 41,750.00 | 1.2M |
| 2023-07-03 | 42,500.00 | 42,600.00 | 41,100.00 | 41,550.00 | 1.7M |
| 2023-07-02 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0.0M |
| 2023-06-30 | 38,850.00 | 43,300.00 | 38,100.00 | 42,100.00 | 4.6M |
| 2023-06-29 | 38,050.00 | 39,300.00 | 38,000.00 | 39,000.00 | 1.0M |
| 2023-06-28 | 39,000.00 | 39,050.00 | 37,350.00 | 37,750.00 | 0.8M |
| 2023-06-27 | 38,850.00 | 39,500.00 | 38,550.00 | 38,750.00 | 0.8M |
| 2023-06-26 | 37,200.00 | 39,500.00 | 37,100.00 | 39,150.00 | 2.7M |
| 2023-06-25 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 0.0M |
| 2023-06-23 | 36,500.00 | 36,950.00 | 35,900.00 | 36,150.00 | 0.5M |
| 2023-06-22 | 36,250.00 | 36,950.00 | 35,700.00 | 36,150.00 | 0.7M |
| 2023-06-21 | 38,200.00 | 38,600.00 | 36,700.00 | 36,900.00 | 0.8M |
| 2023-06-20 | 38,850.00 | 38,900.00 | 37,600.00 | 38,550.00 | 0.9M |
| 2023-06-19 | 37,750.00 | 38,400.00 | 36,900.00 | 38,400.00 | 0.8M |
| 2023-06-18 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0.0M |
| 2023-06-16 | 38,350.00 | 38,350.00 | 37,300.00 | 37,500.00 | 0.7M |
| 2023-06-15 | 37,400.00 | 39,200.00 | 37,200.00 | 38,600.00 | 1.5M |
| 2023-06-14 | 37,600.00 | 37,650.00 | 36,200.00 | 36,650.00 | 0.7M |
| 2023-06-13 | 37,400.00 | 37,950.00 | 37,050.00 | 37,350.00 | 0.8M |
| 2023-06-12 | 38,000.00 | 38,100.00 | 36,400.00 | 36,950.00 | 0.8M |
| 2023-06-09 | 37,600.00 | 38,300.00 | 36,750.00 | 37,900.00 | 0.8M |
| 2023-06-08 | 37,300.00 | 37,700.00 | 36,500.00 | 37,450.00 | 0.7M |
| 2023-06-07 | 37,800.00 | 38,100.00 | 37,150.00 | 37,450.00 | 0.5M |
| 2023-06-06 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | 0.0M |
| 2023-06-05 | 37,900.00 | 38,250.00 | 37,250.00 | 37,850.00 | 0.5M |
| 2023-06-04 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.0M |
| 2023-06-02 | 39,000.00 | 39,200.00 | 37,550.00 | 37,700.00 | 0.8M |
| 2023-06-01 | 37,500.00 | 38,900.00 | 37,450.00 | 38,650.00 | 0.8M |
| 2023-05-31 | 38,850.00 | 39,700.00 | 38,000.00 | 38,350.00 | 1.1M |
| 2023-05-30 | 39,700.00 | 39,700.00 | 38,400.00 | 39,050.00 | 1.7M |
| 2023-05-26 | 36,050.00 | 39,150.00 | 35,650.00 | 38,700.00 | 4.0M |
| 2023-05-25 | 37,750.00 | 38,000.00 | 35,000.00 | 35,650.00 | 1.8M |
| 2023-05-24 | 36,400.00 | 37,450.00 | 36,050.00 | 36,800.00 | 1.0M |
| 2023-05-23 | 36,500.00 | 37,750.00 | 36,400.00 | 36,850.00 | 1.3M |
| 2023-05-22 | 35,250.00 | 37,500.00 | 35,000.00 | 36,900.00 | 3.1M |
| 2023-05-21 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 0.0M |
| 2023-05-19 | 31,300.00 | 35,450.00 | 31,300.00 | 35,200.00 | 5.2M |
| 2023-05-18 | 30,850.00 | 30,950.00 | 30,400.00 | 30,800.00 | 0.3M |
| 2023-05-17 | 30,000.00 | 30,550.00 | 29,950.00 | 30,550.00 | 0.2M |
| 2023-05-16 | 30,850.00 | 31,150.00 | 29,950.00 | 29,950.00 | 0.4M |
| 2023-05-15 | 30,050.00 | 30,350.00 | 29,600.00 | 30,250.00 | 0.3M |
| 2023-05-14 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 0.0M |
| 2023-05-12 | 30,250.00 | 30,650.00 | 29,950.00 | 30,350.00 | 0.2M |
| 2023-05-11 | 31,050.00 | 31,100.00 | 30,250.00 | 30,350.00 | 0.5M |
| 2023-05-10 | 30,200.00 | 31,000.00 | 29,850.00 | 30,850.00 | 0.5M |
| 2023-05-09 | 31,100.00 | 31,300.00 | 29,500.00 | 30,100.00 | 1.2M |
| 2023-05-08 | 30,050.00 | 32,000.00 | 29,750.00 | 31,600.00 | 1.9M |
| 2023-05-07 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.0M |
| 2023-05-04 | 29,600.00 | 29,600.00 | 29,000.00 | 29,400.00 | 0.3M |
| 2023-05-03 | 29,300.00 | 29,900.00 | 29,050.00 | 29,600.00 | 0.3M |
| 2023-05-02 | 29,600.00 | 30,100.00 | 29,250.00 | 29,650.00 | 0.3M |
| 2023-05-01 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 0.0M |
| 2023-04-28 | 30,100.00 | 30,100.00 | 29,250.00 | 29,450.00 | 0.5M |
| 2023-04-27 | 29,350.00 | 30,100.00 | 29,000.00 | 30,100.00 | 0.4M |
| 2023-04-26 | 29,400.00 | 30,100.00 | 29,100.00 | 29,500.00 | 0.4M |
| 2023-04-25 | 30,050.00 | 30,200.00 | 29,100.00 | 29,700.00 | 0.6M |
| 2023-04-24 | 30,300.00 | 30,450.00 | 29,900.00 | 30,100.00 | 0.4M |
| 2023-04-23 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 0.0M |
| 2023-04-21 | 30,750.00 | 31,200.00 | 30,300.00 | 30,450.00 | 0.4M |
| 2023-04-20 | 31,500.00 | 31,500.00 | 30,550.00 | 30,700.00 | 0.5M |
| 2023-04-19 | 31,250.00 | 31,750.00 | 31,200.00 | 31,450.00 | 0.4M |
| 2023-04-18 | 31,900.00 | 31,950.00 | 31,050.00 | 31,400.00 | 0.7M |
| 2023-04-17 | 32,100.00 | 32,300.00 | 31,350.00 | 32,100.00 | 0.5M |
| 2023-04-16 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 0.0M |
| 2023-04-14 | 32,550.00 | 32,600.00 | 31,900.00 | 32,150.00 | 0.5M |
| 2023-04-13 | 32,000.00 | 32,400.00 | 31,500.00 | 32,250.00 | 0.5M |
| 2023-04-12 | 33,300.00 | 33,400.00 | 32,150.00 | 32,350.00 | 0.8M |
| 2023-04-11 | 32,550.00 | 33,200.00 | 32,300.00 | 33,000.00 | 1.1M |
| 2023-04-10 | 33,000.00 | 33,150.00 | 31,950.00 | 32,150.00 | 0.8M |
| 2023-04-07 | 31,400.00 | 32,700.00 | 31,350.00 | 32,500.00 | 1.2M |
| 2023-04-06 | 31,250.00 | 31,250.00 | 30,600.00 | 30,900.00 | 0.5M |
| 2023-04-05 | 31,000.00 | 31,450.00 | 30,950.00 | 31,400.00 | 0.5M |
| 2023-04-04 | 32,550.00 | 32,600.00 | 30,750.00 | 30,950.00 | 1.9M |
| 2023-04-03 | 33,350.00 | 33,350.00 | 32,450.00 | 33,150.00 | 0.7M |
| 2023-03-31 | 34,500.00 | 34,600.00 | 32,750.00 | 33,000.00 | 1.0M |
| 2023-03-30 | 34,100.00 | 35,000.00 | 33,500.00 | 34,200.00 | 1.6M |
| 2023-03-29 | 33,600.00 | 33,600.00 | 32,500.00 | 33,200.00 | 0.7M |
| 2023-03-28 | 32,300.00 | 33,200.00 | 31,800.00 | 33,050.00 | 1.0M |
| 2023-03-27 | 32,150.00 | 32,300.00 | 30,950.00 | 32,150.00 | 0.7M |
| 2023-03-26 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.0M |
| 2023-03-24 | 31,100.00 | 32,500.00 | 30,900.00 | 32,100.00 | 1.5M |
| 2023-03-23 | 30,800.00 | 31,100.00 | 30,200.00 | 30,600.00 | 0.7M |
| 2023-03-22 | 31,300.00 | 31,350.00 | 30,550.00 | 31,150.00 | 0.6M |
| 2023-03-21 | 31,400.00 | 31,500.00 | 30,800.00 | 31,000.00 | 0.5M |
| 2023-03-20 | 31,550.00 | 31,700.00 | 31,000.00 | 31,250.00 | 0.4M |
| 2023-03-19 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 0.0M |
| 2023-03-17 | 31,700.00 | 31,800.00 | 31,100.00 | 31,400.00 | 1.0M |
| 2023-03-16 | 29,700.00 | 31,650.00 | 29,500.00 | 31,200.00 | 0.9M |
| 2023-03-15 | 30,700.00 | 30,700.00 | 29,800.00 | 30,150.00 | 0.5M |
| 2023-03-14 | 31,050.00 | 31,050.00 | 29,450.00 | 29,700.00 | 0.9M |
| 2023-03-13 | 31,650.00 | 31,900.00 | 30,600.00 | 31,250.00 | 0.9M |
| 2023-03-12 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2023-03-10 | 31,050.00 | 32,150.00 | 30,850.00 | 31,900.00 | 1.2M |
| 2023-03-09 | 32,800.00 | 33,150.00 | 29,950.00 | 31,550.00 | 3.4M |
| 2023-03-08 | 34,650.00 | 35,250.00 | 32,500.00 | 33,100.00 | 2.5M |
| 2023-03-07 | 38,000.00 | 38,000.00 | 35,000.00 | 35,100.00 | 1.2M |
| 2023-03-06 | 36,400.00 | 37,650.00 | 35,800.00 | 37,400.00 | 0.9M |
| 2023-03-05 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 0.0M |
| 2023-03-03 | 35,150.00 | 36,850.00 | 34,850.00 | 35,800.00 | 0.8M |
| 2023-03-02 | 35,350.00 | 35,750.00 | 34,500.00 | 34,800.00 | 0.5M |
| 2023-03-01 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 0.0M |
| 2023-02-28 | 35,600.00 | 36,300.00 | 35,150.00 | 35,650.00 | 0.4M |
| 2023-02-27 | 35,450.00 | 35,700.00 | 34,950.00 | 35,200.00 | 0.3M |
| 2023-02-26 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.0M |
| 2023-02-24 | 36,450.00 | 36,800.00 | 35,700.00 | 35,700.00 | 0.4M |
| 2023-02-23 | 36,500.00 | 36,850.00 | 36,150.00 | 36,300.00 | 0.5M |
| 2023-02-22 | 35,650.00 | 36,700.00 | 35,500.00 | 36,100.00 | 0.6M |
| 2023-02-21 | 37,600.00 | 37,600.00 | 36,150.00 | 36,350.00 | 0.8M |
| 2023-02-20 | 37,500.00 | 38,550.00 | 37,200.00 | 37,800.00 | 0.5M |
| 2023-02-19 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 0.0M |
| 2023-02-17 | 37,500.00 | 38,150.00 | 37,200.00 | 37,450.00 | 0.5M |
| 2023-02-16 | 36,850.00 | 38,000.00 | 36,700.00 | 37,950.00 | 0.9M |
| 2023-02-15 | 37,000.00 | 37,800.00 | 36,250.00 | 36,450.00 | 1.0M |
| 2023-02-14 | 36,850.00 | 37,050.00 | 36,450.00 | 36,750.00 | 0.4M |
| 2023-02-13 | 36,100.00 | 37,450.00 | 36,100.00 | 36,650.00 | 0.5M |
| 2023-02-12 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 0.0M |
| 2023-02-10 | 36,450.00 | 37,300.00 | 36,050.00 | 36,350.00 | 0.5M |
| 2023-02-09 | 35,700.00 | 37,400.00 | 35,350.00 | 36,700.00 | 1.0M |
| 2023-02-08 | 35,900.00 | 36,200.00 | 35,200.00 | 35,900.00 | 0.6M |
| 2023-02-07 | 34,250.00 | 35,800.00 | 34,250.00 | 35,500.00 | 0.7M |
| 2023-02-06 | 34,700.00 | 34,900.00 | 33,850.00 | 34,450.00 | 0.4M |
| 2023-02-05 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2023-02-03 | 35,000.00 | 35,400.00 | 34,650.00 | 34,900.00 | 0.5M |
| 2023-02-02 | 36,000.00 | 36,050.00 | 35,000.00 | 35,200.00 | 0.9M |
| 2023-02-01 | 33,700.00 | 35,700.00 | 33,650.00 | 34,850.00 | 2.0M |
| 2023-01-31 | 32,300.00 | 34,000.00 | 32,000.00 | 33,400.00 | 1.0M |
| 2023-01-30 | 32,800.00 | 32,950.00 | 31,900.00 | 32,500.00 | 0.4M |
| 2023-01-29 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2023-01-27 | 33,300.00 | 33,550.00 | 32,800.00 | 32,900.00 | 0.4M |
| 2023-01-26 | 33,050.00 | 33,650.00 | 32,500.00 | 33,300.00 | 0.6M |
| 2023-01-25 | 32,000.00 | 33,050.00 | 31,700.00 | 32,950.00 | 0.8M |
| 2023-01-24 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 0.0M |
| 2023-01-20 | 30,800.00 | 31,850.00 | 30,750.00 | 31,300.00 | 0.4M |
| 2023-01-19 | 30,800.00 | 31,150.00 | 30,350.00 | 30,950.00 | 0.3M |
| 2023-01-18 | 31,100.00 | 31,250.00 | 30,850.00 | 31,100.00 | 0.2M |
| 2023-01-17 | 31,500.00 | 31,850.00 | 30,900.00 | 30,950.00 | 0.4M |
| 2023-01-16 | 31,900.00 | 32,150.00 | 31,450.00 | 31,500.00 | 0.3M |
| 2023-01-15 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 0.0M |
| 2023-01-13 | 32,400.00 | 32,550.00 | 31,600.00 | 31,850.00 | 0.3M |
| 2023-01-12 | 32,700.00 | 32,700.00 | 31,850.00 | 32,000.00 | 0.4M |
| 2023-01-11 | 32,250.00 | 32,750.00 | 32,100.00 | 32,350.00 | 0.3M |
| 2023-01-10 | 32,500.00 | 32,850.00 | 31,900.00 | 31,950.00 | 0.4M |
| 2023-01-09 | 32,950.00 | 33,500.00 | 32,400.00 | 32,550.00 | 0.5M |
| 2023-01-06 | 31,100.00 | 32,850.00 | 31,050.00 | 32,450.00 | 0.6M |
| 2023-01-05 | 31,900.00 | 32,100.00 | 30,900.00 | 31,400.00 | 0.5M |
| 2023-01-04 | 29,700.00 | 32,150.00 | 29,550.00 | 31,900.00 | 0.9M |
| 2023-01-03 | 30,050.00 | 30,350.00 | 28,650.00 | 30,100.00 | 0.6M |
| 2023-01-02 | 30,050.00 | 31,100.00 | 29,850.00 | 30,000.00 | 0.3M |