| 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 |
| 2021-12-31 |
1,209.76 |
1,216.91 |
1,208.20 |
1,216.91 |
1,284.1M |
| 2021-12-30 |
1,200.87 |
1,210.48 |
1,200.87 |
1,210.48 |
2,033.4M |
| 2021-12-29 |
1,197.23 |
1,204.72 |
1,197.23 |
1,201.80 |
1,868.3M |
| 2021-12-24 |
1,193.16 |
1,199.73 |
1,193.16 |
1,198.32 |
973.4M |
| 2021-12-23 |
1,185.19 |
1,194.88 |
1,184.59 |
1,194.88 |
1,563.7M |
| 2021-12-22 |
1,172.58 |
1,184.41 |
1,172.58 |
1,183.81 |
1,848.7M |
| 2021-12-21 |
1,158.91 |
1,173.57 |
1,158.91 |
1,173.57 |
1,824.6M |
| 2021-12-20 |
1,164.86 |
1,164.86 |
1,156.43 |
1,158.85 |
1,303.2M |
| 2021-12-17 |
1,168.01 |
1,168.63 |
1,159.23 |
1,168.28 |
1,840.3M |
| 2021-12-16 |
1,166.24 |
1,171.62 |
1,166.24 |
1,167.21 |
2,310.7M |
| 2021-12-15 |
1,165.87 |
1,166.64 |
1,162.50 |
1,164.11 |
2,140.1M |
| 2021-12-14 |
1,177.39 |
1,179.80 |
1,164.67 |
1,164.67 |
3,269.5M |
| 2021-12-13 |
1,191.37 |
1,192.19 |
1,177.48 |
1,177.48 |
3,298.9M |
| 2021-12-10 |
1,195.34 |
1,195.34 |
1,190.45 |
1,190.95 |
2,921.9M |
| 2021-12-09 |
1,199.60 |
1,202.70 |
1,195.84 |
1,196.42 |
2,483.4M |
| 2021-12-08 |
1,200.85 |
1,206.36 |
1,197.95 |
1,199.69 |
2,060.1M |
| 2021-12-07 |
1,181.18 |
1,200.05 |
1,181.18 |
1,200.05 |
1,401.1M |
| 2021-12-06 |
1,184.63 |
1,187.01 |
1,177.22 |
1,180.03 |
1,419.4M |
| 2021-12-03 |
1,189.39 |
1,193.59 |
1,181.94 |
1,182.30 |
1,620.9M |
| 2021-12-02 |
1,195.75 |
1,195.75 |
1,187.03 |
1,188.74 |
1,654.4M |
| 2021-12-01 |
1,190.87 |
1,197.84 |
1,187.50 |
1,196.05 |
1,810.7M |
| 2021-11-30 |
1,189.85 |
1,191.38 |
1,182.18 |
1,187.56 |
1,983.2M |
| 2021-11-29 |
1,185.49 |
1,195.23 |
1,185.49 |
1,190.51 |
1,898.5M |
| 2021-11-26 |
1,200.56 |
1,200.56 |
1,181.33 |
1,181.62 |
2,577.2M |
| 2021-11-25 |
1,202.09 |
1,205.59 |
1,201.03 |
1,203.96 |
1,537.6M |
| 2021-11-24 |
1,206.24 |
1,208.71 |
1,197.63 |
1,201.17 |
1,681.7M |
| 2021-11-23 |
1,219.12 |
1,219.12 |
1,205.97 |
1,206.81 |
1,983.9M |
| 2021-11-22 |
1,234.59 |
1,235.83 |
1,220.23 |
1,220.23 |
1,799.3M |
| 2021-11-19 |
1,233.34 |
1,235.87 |
1,230.77 |
1,232.14 |
2,056.0M |
| 2021-11-18 |
1,245.92 |
1,246.67 |
1,235.88 |
1,236.75 |
1,666.8M |
| 2021-11-17 |
1,245.94 |
1,250.70 |
1,244.87 |
1,246.88 |
1,617.0M |
| 2021-11-16 |
1,255.74 |
1,257.47 |
1,245.21 |
1,245.21 |
1,555.4M |
| 2021-11-15 |
1,254.17 |
1,256.82 |
1,253.54 |
1,254.78 |
1,789.4M |
| 2021-11-12 |
1,247.91 |
1,252.82 |
1,247.43 |
1,252.71 |
2,057.3M |
| 2021-11-11 |
1,246.87 |
1,248.77 |
1,244.64 |
1,247.36 |
1,868.5M |
| 2021-11-10 |
1,243.48 |
1,246.17 |
1,240.07 |
1,243.90 |
2,116.1M |
| 2021-11-09 |
1,239.08 |
1,244.50 |
1,239.08 |
1,241.34 |
2,146.6M |
| 2021-11-08 |
1,237.02 |
1,239.61 |
1,235.26 |
1,239.61 |
2,868.9M |
| 2021-11-05 |
1,237.67 |
1,239.42 |
1,235.06 |
1,237.21 |
2,044.1M |
| 2021-11-04 |
1,226.56 |
1,236.22 |
1,226.56 |
1,235.50 |
2,793.4M |
| 2021-11-03 |
1,224.94 |
1,230.69 |
1,224.86 |
1,226.77 |
4,154.8M |
| 2021-11-02 |
1,230.86 |
1,231.05 |
1,227.59 |
1,227.59 |
3,784.1M |
| 2021-11-01 |
1,223.37 |
1,230.62 |
1,223.37 |
1,228.91 |
2,515.8M |
| 2021-10-29 |
1,224.37 |
1,225.24 |
1,221.20 |
1,223.18 |
1,625.8M |
| 2021-10-28 |
1,228.66 |
1,228.83 |
1,223.07 |
1,224.18 |
1,869.3M |
| 2021-10-27 |
1,233.00 |
1,233.49 |
1,226.01 |
1,226.01 |
1,853.4M |
| 2021-10-26 |
1,229.51 |
1,233.32 |
1,229.44 |
1,233.32 |
2,089.6M |
| 2021-10-25 |
1,236.05 |
1,236.32 |
1,228.20 |
1,229.01 |
2,573.6M |
| 2021-10-22 |
1,238.17 |
1,240.92 |
1,234.19 |
1,234.19 |
1,927.6M |
| 2021-10-21 |
1,235.62 |
1,241.89 |
1,234.59 |
1,241.37 |
2,547.6M |
| 2021-10-20 |
1,240.02 |
1,240.02 |
1,236.06 |
1,238.09 |
2,607.0M |
| 2021-10-19 |
1,238.03 |
1,241.39 |
1,236.74 |
1,239.90 |
1,875.5M |
| 2021-10-18 |
1,229.11 |
1,237.46 |
1,228.59 |
1,237.46 |
1,722.0M |
| 2021-10-15 |
1,224.40 |
1,229.10 |
1,223.24 |
1,229.10 |
1,696.4M |
| 2021-10-14 |
1,215.20 |
1,225.08 |
1,214.68 |
1,225.08 |
1,995.4M |
| 2021-10-13 |
1,207.35 |
1,212.62 |
1,204.56 |
1,212.10 |
2,037.8M |
| 2021-10-12 |
1,207.04 |
1,207.96 |
1,202.11 |
1,206.27 |
2,216.5M |
| 2021-10-11 |
1,212.54 |
1,213.56 |
1,204.80 |
1,209.05 |
1,577.6M |
| 2021-10-08 |
1,209.01 |
1,213.69 |
1,208.45 |
1,211.53 |
1,872.1M |
| 2021-10-07 |
1,198.92 |
1,209.62 |
1,198.92 |
1,209.62 |
1,491.6M |
| 2021-10-06 |
1,218.87 |
1,218.87 |
1,197.15 |
1,200.13 |
1,728.5M |
| 2021-10-05 |
1,220.56 |
1,222.16 |
1,216.86 |
1,218.20 |
1,872.6M |
| 2021-10-04 |
1,233.37 |
1,233.37 |
1,220.79 |
1,221.21 |
2,156.4M |
| 2021-10-01 |
1,243.05 |
1,243.05 |
1,230.16 |
1,231.13 |
2,303.1M |
| 2021-09-30 |
1,254.46 |
1,254.46 |
1,243.82 |
1,243.82 |
2,490.4M |
| 2021-09-29 |
1,256.13 |
1,260.39 |
1,252.50 |
1,253.56 |
2,083.3M |
| 2021-09-28 |
1,265.49 |
1,267.96 |
1,255.28 |
1,255.97 |
2,180.8M |
| 2021-09-27 |
1,267.06 |
1,272.31 |
1,266.77 |
1,268.23 |
1,997.1M |
| 2021-09-24 |
1,274.82 |
1,274.82 |
1,266.98 |
1,266.98 |
1,853.9M |
| 2021-09-23 |
1,269.63 |
1,275.47 |
1,269.63 |
1,272.40 |
1,968.2M |
| 2021-09-22 |
1,261.76 |
1,270.46 |
1,261.76 |
1,268.13 |
2,125.7M |
| 2021-09-21 |
1,258.63 |
1,263.15 |
1,257.01 |
1,260.13 |
1,460.5M |
| 2021-09-20 |
1,277.96 |
1,277.96 |
1,252.73 |
1,255.00 |
2,342.6M |
| 2021-09-17 |
1,273.23 |
1,281.40 |
1,273.23 |
1,275.74 |
2,929.3M |
| 2021-09-16 |
1,272.65 |
1,274.89 |
1,267.62 |
1,272.14 |
3,460.3M |
| 2021-09-15 |
1,277.50 |
1,279.55 |
1,273.56 |
1,273.56 |
2,501.7M |
| 2021-09-14 |
1,285.96 |
1,285.96 |
1,277.33 |
1,277.95 |
2,225.2M |
| 2021-09-13 |
1,295.86 |
1,297.27 |
1,284.07 |
1,285.73 |
2,620.0M |
| 2021-09-10 |
1,296.76 |
1,299.43 |
1,295.14 |
1,295.14 |
3,439.9M |
| 2021-09-09 |
1,299.95 |
1,299.95 |
1,291.74 |
1,295.85 |
5,805.0M |
| 2021-09-08 |
1,306.86 |
1,306.86 |
1,298.62 |
1,300.66 |
2,455.1M |
| 2021-09-07 |
1,317.97 |
1,317.97 |
1,307.55 |
1,307.55 |
2,072.0M |
| 2021-09-06 |
1,312.40 |
1,315.22 |
1,310.15 |
1,314.06 |
2,497.0M |
| 2021-09-03 |
1,306.94 |
1,311.80 |
1,306.94 |
1,310.15 |
2,563.1M |
| 2021-09-02 |
1,304.81 |
1,308.20 |
1,303.33 |
1,307.67 |
2,103.7M |
| 2021-09-01 |
1,295.86 |
1,304.37 |
1,295.44 |
1,304.37 |
2,526.4M |
| 2021-08-31 |
1,282.42 |
1,292.99 |
1,280.87 |
1,292.99 |
2,868.5M |
| 2021-08-27 |
1,279.13 |
1,281.72 |
1,276.35 |
1,281.23 |
2,014.2M |
| 2021-08-26 |
1,277.75 |
1,281.15 |
1,275.80 |
1,279.52 |
2,114.3M |
| 2021-08-25 |
1,271.64 |
1,280.04 |
1,271.64 |
1,279.79 |
1,966.1M |
| 2021-08-24 |
1,267.05 |
1,272.38 |
1,267.05 |
1,272.38 |
1,849.4M |
| 2021-08-23 |
1,261.12 |
1,265.97 |
1,259.97 |
1,265.97 |
2,456.2M |
| 2021-08-20 |
1,260.20 |
1,262.55 |
1,257.76 |
1,261.17 |
2,218.8M |
| 2021-08-19 |
1,266.43 |
1,266.43 |
1,257.73 |
1,260.75 |
1,653.3M |
| 2021-08-18 |
1,260.41 |
1,268.23 |
1,260.41 |
1,266.35 |
2,136.1M |
| 2021-08-17 |
1,260.22 |
1,261.66 |
1,256.31 |
1,258.87 |
2,397.4M |
| 2021-08-16 |
1,266.29 |
1,266.29 |
1,259.38 |
1,260.14 |
2,592.2M |
| 2021-08-13 |
1,270.76 |
1,273.04 |
1,266.26 |
1,266.26 |
2,555.5M |
| 2021-08-12 |
1,268.49 |
1,271.89 |
1,267.24 |
1,270.86 |
1,938.0M |
| 2021-08-11 |
1,264.95 |
1,269.30 |
1,264.95 |
1,268.02 |
2,183.3M |
| 2021-08-10 |
1,260.27 |
1,265.54 |
1,260.27 |
1,265.38 |
1,578.9M |
| 2021-08-09 |
1,261.08 |
1,262.40 |
1,258.57 |
1,261.11 |
2,160.8M |
| 2021-08-06 |
1,258.45 |
1,261.63 |
1,255.48 |
1,261.63 |
2,336.1M |
| 2021-08-05 |
1,258.88 |
1,258.88 |
1,255.44 |
1,256.10 |
2,014.4M |
| 2021-08-04 |
1,257.88 |
1,262.57 |
1,257.87 |
1,258.88 |
2,778.4M |
| 2021-08-03 |
1,258.13 |
1,259.95 |
1,256.04 |
1,258.69 |
2,303.6M |
| 2021-08-02 |
1,251.08 |
1,258.94 |
1,251.08 |
1,257.61 |
2,065.5M |
| 2021-07-30 |
1,246.65 |
1,251.11 |
1,239.81 |
1,251.11 |
1,958.7M |
| 2021-07-29 |
1,246.93 |
1,248.71 |
1,243.82 |
1,247.27 |
2,120.9M |
| 2021-07-28 |
1,232.71 |
1,244.29 |
1,232.71 |
1,241.77 |
1,495.6M |
| 2021-07-27 |
1,232.41 |
1,234.86 |
1,226.44 |
1,231.11 |
1,870.1M |
| 2021-07-26 |
1,232.86 |
1,233.96 |
1,230.20 |
1,233.68 |
1,483.1M |
| 2021-07-23 |
1,226.32 |
1,233.35 |
1,226.32 |
1,232.54 |
1,475.7M |
| 2021-07-22 |
1,214.92 |
1,229.89 |
1,214.92 |
1,228.09 |
1,330.6M |
| 2021-07-21 |
1,193.66 |
1,214.26 |
1,193.66 |
1,212.51 |
1,325.0M |
| 2021-07-20 |
1,200.88 |
1,203.27 |
1,195.53 |
1,195.72 |
1,794.4M |
| 2021-07-19 |
1,223.00 |
1,223.00 |
1,197.47 |
1,199.17 |
2,044.6M |
| 2021-07-16 |
1,218.12 |
1,224.32 |
1,218.12 |
1,221.49 |
1,435.1M |
| 2021-07-15 |
1,243.63 |
1,243.63 |
1,218.73 |
1,220.84 |
1,837.8M |
| 2021-07-14 |
1,251.64 |
1,251.64 |
1,240.26 |
1,242.27 |
1,919.8M |
| 2021-07-13 |
1,247.05 |
1,252.80 |
1,246.02 |
1,249.12 |
1,302.5M |
| 2021-07-12 |
1,247.76 |
1,252.54 |
1,246.57 |
1,248.37 |
1,603.3M |
| 2021-07-09 |
1,248.76 |
1,250.95 |
1,246.91 |
1,248.90 |
1,997.3M |
| 2021-07-08 |
1,263.39 |
1,263.39 |
1,246.70 |
1,248.66 |
1,343.6M |
| 2021-07-07 |
1,265.22 |
1,267.91 |
1,263.33 |
1,265.34 |
2,731.7M |
| 2021-07-06 |
1,264.61 |
1,266.95 |
1,261.17 |
1,264.36 |
2,683.2M |
| 2021-07-05 |
1,265.22 |
1,267.60 |
1,264.18 |
1,265.34 |
4,004.5M |
| 2021-07-02 |
1,262.52 |
1,266.51 |
1,261.27 |
1,265.93 |
2,811.1M |
| 2021-07-01 |
1,251.43 |
1,259.71 |
1,251.43 |
1,259.71 |
2,740.7M |
| 2021-06-30 |
1,258.85 |
1,264.81 |
1,248.31 |
1,248.31 |
2,325.3M |
| 2021-06-29 |
1,251.09 |
1,256.53 |
1,251.09 |
1,256.06 |
2,801.1M |
| 2021-06-28 |
1,251.37 |
1,253.16 |
1,248.60 |
1,251.24 |
2,967.4M |
| 2021-06-25 |
1,240.14 |
1,250.74 |
1,238.74 |
1,250.30 |
3,607.6M |
| 2021-06-24 |
1,231.49 |
1,238.67 |
1,229.71 |
1,238.48 |
3,173.8M |
| 2021-06-23 |
1,223.25 |
1,231.27 |
1,223.17 |
1,231.09 |
4,628.6M |
| 2021-06-22 |
1,220.12 |
1,222.82 |
1,218.36 |
1,222.15 |
3,790.0M |
| 2021-06-21 |
1,230.75 |
1,231.52 |
1,217.64 |
1,221.01 |
4,288.6M |
| 2021-06-18 |
1,240.42 |
1,244.36 |
1,229.80 |
1,229.80 |
4,262.2M |
| 2021-06-17 |
1,242.14 |
1,242.55 |
1,236.46 |
1,241.37 |
2,933.9M |
| 2021-06-16 |
1,243.83 |
1,245.51 |
1,240.56 |
1,244.49 |
2,297.6M |
| 2021-06-15 |
1,250.89 |
1,251.45 |
1,243.33 |
1,244.18 |
2,685.3M |
| 2021-06-14 |
1,249.41 |
1,255.10 |
1,249.41 |
1,250.96 |
1,937.7M |
| 2021-06-11 |
1,246.58 |
1,249.79 |
1,246.58 |
1,249.65 |
1,955.1M |
| 2021-06-10 |
1,253.16 |
1,254.24 |
1,241.18 |
1,246.62 |
2,051.0M |
| 2021-06-09 |
1,257.11 |
1,257.11 |
1,249.56 |
1,249.56 |
2,473.9M |
| 2021-06-08 |
1,259.23 |
1,261.33 |
1,256.53 |
1,257.87 |
2,621.4M |
| 2021-06-07 |
1,257.66 |
1,258.50 |
1,255.34 |
1,257.11 |
1,824.3M |
| 2021-06-04 |
1,249.90 |
1,257.08 |
1,248.89 |
1,257.08 |
1,848.3M |
| 2021-06-03 |
1,257.98 |
1,257.98 |
1,248.82 |
1,250.62 |
2,601.6M |
| 2021-06-02 |
1,259.24 |
1,260.15 |
1,253.57 |
1,256.32 |
2,636.2M |
| 2021-06-01 |
1,255.61 |
1,263.72 |
1,255.61 |
1,258.78 |
2,719.5M |
| 2021-05-28 |
1,252.33 |
1,257.37 |
1,249.71 |
1,256.11 |
2,562.2M |
| 2021-05-27 |
1,255.76 |
1,255.76 |
1,248.05 |
1,250.48 |
2,771.7M |
| 2021-05-26 |
1,249.15 |
1,252.99 |
1,249.15 |
1,252.52 |
2,977.6M |
| 2021-05-25 |
1,251.21 |
1,254.68 |
1,247.96 |
1,249.09 |
4,742.1M |
| 2021-05-24 |
1,250.01 |
1,251.94 |
1,248.62 |
1,249.55 |
2,459.5M |
| 2021-05-21 |
1,245.93 |
1,249.91 |
1,243.56 |
1,249.29 |
2,591.4M |
| 2021-05-20 |
1,230.20 |
1,247.29 |
1,230.20 |
1,245.83 |
2,713.5M |
| 2021-05-19 |
1,241.32 |
1,241.32 |
1,225.15 |
1,228.98 |
2,992.6M |
| 2021-05-18 |
1,234.21 |
1,240.28 |
1,234.21 |
1,239.75 |
2,611.0M |
| 2021-05-17 |
1,236.71 |
1,240.51 |
1,233.54 |
1,234.09 |
2,711.1M |
| 2021-05-14 |
1,225.42 |
1,236.59 |
1,224.88 |
1,236.38 |
3,075.3M |
| 2021-05-13 |
1,232.37 |
1,232.37 |
1,213.92 |
1,224.84 |
3,363.0M |
| 2021-05-12 |
1,233.93 |
1,240.00 |
1,231.97 |
1,232.56 |
6,561.0M |
| 2021-05-11 |
1,256.26 |
1,256.26 |
1,231.30 |
1,235.66 |
5,566.2M |
| 2021-05-10 |
1,263.24 |
1,264.97 |
1,257.90 |
1,257.90 |
3,506.2M |
| 2021-05-07 |
1,253.89 |
1,262.60 |
1,253.10 |
1,262.60 |
4,492.9M |
| 2021-05-06 |
1,261.97 |
1,261.97 |
1,250.18 |
1,252.69 |
4,894.6M |
| 2021-05-05 |
1,262.38 |
1,267.03 |
1,258.96 |
1,261.04 |
5,730.1M |
| 2021-05-04 |
1,282.98 |
1,284.31 |
1,261.67 |
1,261.67 |
5,844.4M |
| 2021-04-30 |
1,273.27 |
1,284.76 |
1,271.35 |
1,284.76 |
4,198.3M |
| 2021-04-29 |
1,273.28 |
1,277.35 |
1,272.29 |
1,274.16 |
4,107.3M |
| 2021-04-28 |
1,278.43 |
1,278.43 |
1,271.40 |
1,274.01 |
5,366.0M |
| 2021-04-27 |
1,274.60 |
1,277.80 |
1,271.66 |
1,276.59 |
7,383.3M |
| 2021-04-26 |
1,265.05 |
1,275.36 |
1,264.86 |
1,275.36 |
4,487.2M |
| 2021-04-23 |
1,262.73 |
1,265.62 |
1,260.00 |
1,265.62 |
4,932.9M |
| 2021-04-22 |
1,245.88 |
1,263.95 |
1,245.88 |
1,263.69 |
3,701.1M |
| 2021-04-21 |
1,237.49 |
1,245.63 |
1,236.96 |
1,245.63 |
4,308.1M |
| 2021-04-20 |
1,254.09 |
1,255.18 |
1,237.72 |
1,237.87 |
5,831.6M |
| 2021-04-19 |
1,253.05 |
1,258.63 |
1,251.47 |
1,251.85 |
3,437.1M |
| 2021-04-16 |
1,248.69 |
1,254.25 |
1,247.90 |
1,254.25 |
3,941.7M |
| 2021-04-15 |
1,242.84 |
1,249.09 |
1,242.84 |
1,248.13 |
3,949.3M |
| 2021-04-14 |
1,245.81 |
1,246.70 |
1,242.64 |
1,243.91 |
4,918.1M |
| 2021-04-13 |
1,232.14 |
1,245.61 |
1,232.14 |
1,245.61 |
3,970.8M |
| 2021-04-12 |
1,238.75 |
1,239.45 |
1,230.04 |
1,234.69 |
5,963.3M |
| 2021-04-09 |
1,237.82 |
1,239.51 |
1,234.24 |
1,236.50 |
9,806.7M |
| 2021-04-08 |
1,230.33 |
1,239.04 |
1,230.33 |
1,239.04 |
10,486.6M |
| 2021-04-07 |
1,224.44 |
1,229.86 |
1,221.52 |
1,229.86 |
7,660.9M |
| 2021-04-06 |
1,207.89 |
1,224.07 |
1,207.89 |
1,223.43 |
8,998.3M |
| 2021-04-01 |
1,195.07 |
1,212.54 |
1,195.07 |
1,209.40 |
10,678.4M |
| 2021-03-31 |
1,192.51 |
1,198.13 |
1,192.51 |
1,197.87 |
8,581.6M |
| 2021-03-30 |
1,194.02 |
1,196.18 |
1,191.61 |
1,194.17 |
4,753.0M |
| 2021-03-29 |
1,196.36 |
1,200.85 |
1,193.11 |
1,193.86 |
4,046.5M |
| 2021-03-26 |
1,185.56 |
1,192.50 |
1,185.56 |
1,192.50 |
3,693.2M |
| 2021-03-25 |
1,198.73 |
1,198.77 |
1,179.84 |
1,184.59 |
4,564.6M |
| 2021-03-24 |
1,197.61 |
1,201.09 |
1,195.92 |
1,199.05 |
5,510.9M |
| 2021-03-23 |
1,200.02 |
1,203.03 |
1,196.84 |
1,200.21 |
4,019.6M |
| 2021-03-22 |
1,199.29 |
1,202.96 |
1,196.36 |
1,202.96 |
6,486.7M |
| 2021-03-19 |
1,198.60 |
1,199.13 |
1,191.41 |
1,197.72 |
6,420.6M |
| 2021-03-18 |
1,199.18 |
1,201.65 |
1,195.69 |
1,199.08 |
8,635.2M |
| 2021-03-17 |
1,207.09 |
1,207.09 |
1,196.05 |
1,201.28 |
9,035.1M |
| 2021-03-16 |
1,199.93 |
1,207.08 |
1,199.93 |
1,206.97 |
8,109.8M |
| 2021-03-15 |
1,193.64 |
1,199.34 |
1,193.64 |
1,199.34 |
8,935.8M |
| 2021-03-12 |
1,198.04 |
1,198.04 |
1,190.51 |
1,191.46 |
12,886.8M |
| 2021-03-11 |
1,183.18 |
1,197.98 |
1,183.18 |
1,197.72 |
7,491.1M |
| 2021-03-10 |
1,181.89 |
1,184.68 |
1,176.39 |
1,182.70 |
7,115.6M |
| 2021-03-09 |
1,165.15 |
1,183.04 |
1,161.15 |
1,183.04 |
4,063.2M |
| 2021-03-08 |
1,162.74 |
1,166.54 |
1,156.81 |
1,162.98 |
7,813.4M |
| 2021-03-05 |
1,170.89 |
1,170.89 |
1,161.50 |
1,163.26 |
6,040.9M |
| 2021-03-04 |
1,188.63 |
1,188.63 |
1,171.31 |
1,173.39 |
4,359.6M |
| 2021-03-03 |
1,189.11 |
1,193.43 |
1,184.63 |
1,188.89 |
4,218.6M |
| 2021-03-02 |
1,190.11 |
1,191.30 |
1,186.98 |
1,189.54 |
3,405.5M |
| 2021-03-01 |
1,181.23 |
1,194.45 |
1,181.23 |
1,192.17 |
3,850.3M |
| 2021-02-26 |
1,188.96 |
1,188.96 |
1,179.15 |
1,183.25 |
4,013.8M |
| 2021-02-25 |
1,189.93 |
1,198.83 |
1,189.93 |
1,191.86 |
4,509.3M |
| 2021-02-24 |
1,183.46 |
1,195.12 |
1,183.16 |
1,188.26 |
4,618.8M |
| 2021-02-23 |
1,201.31 |
1,204.22 |
1,173.15 |
1,183.88 |
4,477.5M |
| 2021-02-22 |
1,214.58 |
1,214.58 |
1,200.24 |
1,200.63 |
6,400.8M |
| 2021-02-19 |
1,205.30 |
1,214.40 |
1,205.30 |
1,214.18 |
7,740.4M |
| 2021-02-18 |
1,222.52 |
1,224.45 |
1,205.88 |
1,205.88 |
6,903.9M |
| 2021-02-17 |
1,228.99 |
1,229.97 |
1,221.24 |
1,223.12 |
5,862.9M |
| 2021-02-16 |
1,229.47 |
1,232.78 |
1,227.42 |
1,228.26 |
7,065.5M |
| 2021-02-15 |
1,220.03 |
1,227.53 |
1,220.03 |
1,227.53 |
6,564.5M |
| 2021-02-12 |
1,218.40 |
1,220.00 |
1,213.67 |
1,219.85 |
3,277.0M |
| 2021-02-11 |
1,211.70 |
1,218.80 |
1,209.71 |
1,218.80 |
3,441.2M |
| 2021-02-10 |
1,209.46 |
1,214.93 |
1,208.05 |
1,211.51 |
2,638.1M |
| 2021-02-09 |
1,211.53 |
1,213.47 |
1,209.17 |
1,211.82 |
2,974.2M |
| 2021-02-08 |
1,211.63 |
1,212.89 |
1,203.75 |
1,210.60 |
3,003.1M |
| 2021-02-05 |
1,204.99 |
1,212.16 |
1,204.99 |
1,211.58 |
3,033.8M |
| 2021-02-04 |
1,195.87 |
1,204.12 |
1,195.18 |
1,204.07 |
2,891.3M |
| 2021-02-03 |
1,188.30 |
1,199.00 |
1,188.30 |
1,198.95 |
2,882.3M |
| 2021-02-02 |
1,170.10 |
1,189.50 |
1,170.10 |
1,188.96 |
3,209.1M |
| 2021-02-01 |
1,158.55 |
1,176.75 |
1,158.55 |
1,170.97 |
3,923.8M |
| 2021-01-29 |
1,168.97 |
1,168.97 |
1,159.04 |
1,160.67 |
3,305.5M |
| 2021-01-28 |
1,176.90 |
1,176.90 |
1,150.41 |
1,172.87 |
3,924.6M |
| 2021-01-27 |
1,196.20 |
1,202.33 |
1,175.12 |
1,176.15 |
4,038.1M |
| 2021-01-26 |
1,197.93 |
1,201.26 |
1,192.79 |
1,198.41 |
3,429.9M |
| 2021-01-25 |
1,196.39 |
1,205.64 |
1,196.11 |
1,198.56 |
3,541.3M |
| 2021-01-22 |
1,200.74 |
1,200.74 |
1,190.02 |
1,195.31 |
3,629.4M |
| 2021-01-21 |
1,187.67 |
1,200.11 |
1,187.67 |
1,198.09 |
4,109.6M |
| 2021-01-20 |
1,179.95 |
1,187.50 |
1,179.95 |
1,187.50 |
4,647.8M |
| 2021-01-19 |
1,176.71 |
1,181.13 |
1,173.58 |
1,181.13 |
3,770.5M |
| 2021-01-18 |
1,173.81 |
1,175.01 |
1,171.08 |
1,174.27 |
3,769.3M |
| 2021-01-15 |
1,182.49 |
1,183.53 |
1,168.77 |
1,173.12 |
3,858.7M |
| 2021-01-14 |
1,188.45 |
1,188.45 |
1,179.44 |
1,183.62 |
3,923.5M |
| 2021-01-13 |
1,178.78 |
1,187.32 |
1,177.19 |
1,185.56 |
3,863.1M |
| 2021-01-12 |
1,180.55 |
1,185.00 |
1,175.96 |
1,179.03 |
4,029.6M |
| 2021-01-11 |
1,180.57 |
1,182.33 |
1,176.71 |
1,178.76 |
4,448.7M |
| 2021-01-08 |
1,174.37 |
1,181.70 |
1,174.37 |
1,179.76 |
5,698.6M |
| 2021-01-07 |
1,172.11 |
1,176.28 |
1,167.33 |
1,174.54 |
7,829.8M |
| 2021-01-06 |
1,167.38 |
1,172.70 |
1,165.42 |
1,172.47 |
4,937.7M |
| 2021-01-05 |
1,159.42 |
1,168.37 |
1,158.64 |
1,168.37 |
3,678.4M |
| 2021-01-04 |
1,155.44 |
1,167.15 |
1,155.44 |
1,161.37 |
4,663.5M |