56,090.14
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 47,751.43 | 47,770.28 | 47,546.19 | 47,750.01 | 11.4M |
| 2024-12-27 | 47,364.07 | 47,763.49 | 47,314.27 | 47,763.49 | 11.3M |
| 2024-12-23 | 47,330.57 | 47,399.72 | 47,058.39 | 47,265.97 | 11.9M |
| 2024-12-20 | 46,813.66 | 47,428.86 | 46,586.32 | 47,428.86 | 31.6M |
| 2024-12-19 | 47,487.30 | 47,636.95 | 47,053.74 | 47,066.81 | 18.8M |
| 2024-12-18 | 47,839.71 | 48,102.98 | 47,693.96 | 47,941.48 | 17.5M |
| 2024-12-17 | 48,090.47 | 48,137.70 | 47,777.27 | 47,783.84 | 21.7M |
| 2024-12-16 | 48,427.59 | 48,449.78 | 48,079.98 | 48,161.23 | 21.7M |
| 2024-12-13 | 48,568.86 | 48,694.43 | 48,422.94 | 48,514.63 | 19.8M |
| 2024-12-12 | 48,714.68 | 48,804.36 | 48,480.87 | 48,480.87 | 25.7M |
| 2024-12-11 | 48,191.16 | 48,631.97 | 48,159.21 | 48,631.97 | 19.2M |
| 2024-12-10 | 48,071.06 | 48,306.99 | 47,965.49 | 48,255.77 | 17.5M |
| 2024-12-09 | 48,279.38 | 48,363.50 | 47,937.44 | 48,055.54 | 19.5M |
| 2024-12-06 | 47,944.85 | 48,187.45 | 47,944.85 | 48,115.59 | 24.4M |
| 2024-12-05 | 47,527.16 | 48,002.05 | 47,502.34 | 48,002.05 | 30.0M |
| 2024-12-04 | 47,259.11 | 47,585.86 | 47,251.64 | 47,490.98 | 27.0M |
| 2024-12-03 | 46,980.33 | 47,244.26 | 46,980.33 | 47,112.47 | 17.7M |
| 2024-12-02 | 47,036.90 | 47,048.04 | 46,701.31 | 46,829.11 | 19.2M |
| 2024-11-29 | 46,938.28 | 47,100.15 | 46,830.72 | 47,052.26 | 17.1M |
| 2024-11-28 | 46,817.19 | 47,027.37 | 46,808.03 | 46,962.64 | 16.3M |
| 2024-11-27 | 46,862.67 | 46,866.85 | 46,552.53 | 46,690.07 | 16.8M |
| 2024-11-26 | 47,017.41 | 47,138.68 | 46,782.80 | 46,858.76 | 20.4M |
| 2024-11-25 | 47,133.57 | 47,284.93 | 46,879.57 | 47,236.04 | 29.0M |
| 2024-11-22 | 46,682.16 | 46,839.70 | 46,341.15 | 46,830.47 | 20.2M |
| 2024-11-21 | 46,791.62 | 46,810.05 | 46,274.98 | 46,563.01 | 23.6M |
| 2024-11-20 | 46,749.19 | 46,974.03 | 46,523.38 | 46,639.12 | 19.3M |
| 2024-11-19 | 46,957.93 | 47,030.30 | 46,030.58 | 46,502.58 | 19.8M |
| 2024-11-18 | 46,835.53 | 46,865.62 | 46,582.27 | 46,865.62 | 18.6M |
| 2024-11-15 | 46,969.28 | 47,124.01 | 46,821.94 | 46,824.03 | 28.9M |
| 2024-11-14 | 46,551.87 | 47,114.48 | 46,439.96 | 47,107.26 | 24.2M |
| 2024-11-13 | 46,411.62 | 46,755.15 | 46,140.29 | 46,494.37 | 33.7M |
| 2024-11-12 | 47,096.53 | 47,138.98 | 46,454.72 | 46,454.72 | 28.7M |
| 2024-11-11 | 47,098.74 | 47,398.75 | 47,081.58 | 47,321.52 | 31.8M |
| 2024-11-08 | 46,895.35 | 46,943.44 | 46,557.24 | 46,838.54 | 28.9M |
| 2024-11-07 | 46,007.11 | 46,975.52 | 45,942.73 | 46,890.19 | 38.6M |
| 2024-11-06 | 46,358.58 | 46,765.18 | 45,584.77 | 45,706.51 | 22.3M |
| 2024-11-05 | 45,824.73 | 46,024.08 | 45,729.25 | 45,980.93 | 14.7M |
| 2024-11-04 | 46,147.50 | 46,323.78 | 45,768.42 | 45,768.42 | 14.0M |
| 2024-11-01 | 46,109.78 | 46,295.88 | 46,028.35 | 46,163.08 | 12.6M |
| 2024-10-31 | 46,236.17 | 46,343.92 | 45,802.85 | 46,058.16 | 20.2M |
| 2024-10-30 | 46,615.93 | 46,639.56 | 46,275.62 | 46,402.10 | 27.3M |
| 2024-10-29 | 47,021.02 | 47,082.22 | 46,682.38 | 46,682.38 | 14.4M |
| 2024-10-28 | 46,743.70 | 47,029.64 | 46,693.20 | 46,881.71 | 13.4M |
| 2024-10-25 | 46,833.24 | 46,972.04 | 46,629.50 | 46,645.32 | 17.2M |
| 2024-10-24 | 46,775.25 | 47,160.68 | 46,744.49 | 46,787.43 | 15.8M |
| 2024-10-23 | 46,878.95 | 46,918.21 | 46,621.67 | 46,621.67 | 20.7M |
| 2024-10-22 | 47,058.61 | 47,065.63 | 46,714.19 | 46,812.59 | 18.1M |
| 2024-10-21 | 47,563.79 | 47,710.36 | 47,020.92 | 47,020.92 | 19.0M |
| 2024-10-18 | 47,310.25 | 47,750.85 | 47,290.84 | 47,520.14 | 19.2M |
| 2024-10-17 | 47,160.47 | 47,401.82 | 47,118.71 | 47,265.20 | 19.8M |
| 2024-10-16 | 47,074.24 | 47,293.02 | 46,938.90 | 47,073.14 | 18.1M |
| 2024-10-15 | 47,139.70 | 47,333.85 | 47,018.17 | 47,205.83 | 18.3M |
| 2024-10-14 | 46,859.76 | 47,135.40 | 46,836.41 | 47,101.84 | 19.3M |
| 2024-10-11 | 46,507.55 | 46,877.88 | 46,497.28 | 46,846.02 | 13.2M |
| 2024-10-10 | 46,634.56 | 46,656.70 | 46,406.49 | 46,487.93 | 12.6M |
| 2024-10-09 | 46,476.26 | 46,670.52 | 46,355.73 | 46,669.14 | 13.4M |
| 2024-10-08 | 46,292.88 | 46,431.18 | 46,051.27 | 46,426.90 | 12.6M |
| 2024-10-07 | 46,536.85 | 46,575.03 | 46,012.41 | 46,483.21 | 13.0M |
| 2024-10-04 | 45,814.13 | 46,612.53 | 45,812.03 | 46,465.94 | 18.6M |
| 2024-10-03 | 46,573.14 | 46,612.78 | 45,806.75 | 45,806.75 | 18.0M |
| 2024-10-02 | 46,655.74 | 46,829.27 | 46,425.48 | 46,519.43 | 16.6M |
| 2024-10-01 | 47,142.00 | 47,243.13 | 46,608.22 | 46,630.01 | 17.5M |
| 2024-09-30 | 47,340.77 | 47,363.69 | 46,929.17 | 47,035.36 | 19.4M |
| 2024-09-27 | 47,265.32 | 47,528.66 | 47,232.89 | 47,461.75 | 20.1M |
| 2024-09-26 | 46,671.93 | 47,387.46 | 46,671.93 | 47,237.04 | 24.1M |
| 2024-09-25 | 46,185.06 | 46,465.40 | 46,180.58 | 46,337.24 | 16.6M |
| 2024-09-24 | 46,277.88 | 46,444.10 | 46,217.45 | 46,292.12 | 19.1M |
| 2024-09-23 | 46,020.72 | 46,293.85 | 45,848.03 | 46,143.42 | 18.9M |
| 2024-09-20 | 46,650.94 | 46,661.27 | 46,087.87 | 46,118.16 | 30.5M |
| 2024-09-19 | 46,318.13 | 46,874.01 | 46,318.13 | 46,874.01 | 25.2M |
| 2024-09-18 | 46,021.14 | 46,104.71 | 45,894.69 | 46,044.75 | 15.4M |
| 2024-09-17 | 45,997.17 | 46,283.24 | 45,964.69 | 46,060.91 | 16.1M |
| 2024-09-16 | 45,965.90 | 46,031.97 | 45,836.18 | 45,937.63 | 0.0M |
| 2024-09-13 | 45,715.33 | 46,165.72 | 45,691.92 | 46,063.21 | 12.9M |
| 2024-09-12 | 45,577.22 | 45,894.91 | 45,394.92 | 45,603.80 | 13.6M |
| 2024-09-11 | 45,557.53 | 45,792.27 | 45,124.92 | 45,241.20 | 12.6M |
| 2024-09-10 | 45,663.26 | 45,955.32 | 45,382.57 | 45,494.08 | 17.4M |
| 2024-09-09 | 45,579.97 | 45,824.32 | 45,547.97 | 45,689.06 | 19.8M |
| 2024-09-06 | 45,940.79 | 46,136.59 | 45,360.50 | 45,360.50 | 18.1M |
| 2024-09-05 | 46,315.94 | 46,386.84 | 45,966.53 | 45,966.53 | 14.1M |
| 2024-09-04 | 46,069.40 | 46,443.27 | 45,986.89 | 46,338.55 | 14.6M |
| 2024-09-03 | 47,331.37 | 47,359.69 | 46,447.20 | 46,527.46 | 19.0M |
| 2024-09-02 | 47,917.55 | 47,935.45 | 47,251.42 | 47,277.01 | 31.1M |
| 2024-08-30 | 47,400.54 | 47,825.01 | 47,362.78 | 47,825.01 | 39.0M |
| 2024-08-29 | 47,138.51 | 47,418.32 | 47,128.38 | 47,379.88 | 23.7M |
| 2024-08-28 | 47,018.10 | 47,239.21 | 47,018.10 | 47,156.78 | 17.2M |
| 2024-08-27 | 46,946.46 | 47,029.16 | 46,863.50 | 46,966.36 | 15.5M |
| 2024-08-26 | 46,981.69 | 47,039.24 | 46,848.35 | 46,918.36 | 10.1M |
| 2024-08-23 | 46,524.40 | 47,029.24 | 46,524.40 | 47,029.24 | 15.6M |
| 2024-08-22 | 46,592.14 | 46,716.24 | 46,456.29 | 46,456.29 | 15.5M |
| 2024-08-21 | 46,244.58 | 46,540.19 | 46,244.58 | 46,540.19 | 22.4M |
| 2024-08-20 | 46,425.11 | 46,592.22 | 46,155.19 | 46,155.19 | 13.3M |
| 2024-08-19 | 46,178.69 | 46,467.95 | 46,178.69 | 46,351.96 | 20.0M |
| 2024-08-16 | 46,069.72 | 46,311.94 | 45,945.61 | 46,125.92 | 17.3M |
| 2024-08-14 | 45,366.40 | 45,708.07 | 45,314.75 | 45,617.55 | 16.5M |
| 2024-08-13 | 45,286.51 | 45,309.50 | 44,922.12 | 45,206.76 | 11.4M |
| 2024-08-12 | 45,081.37 | 45,287.32 | 45,017.30 | 45,121.58 | 13.3M |
| 2024-08-09 | 45,021.56 | 45,231.85 | 44,804.30 | 44,937.04 | 12.9M |
| 2024-08-08 | 44,837.61 | 44,863.47 | 44,451.52 | 44,776.05 | 16.7M |
| 2024-08-07 | 44,832.14 | 45,294.81 | 44,764.50 | 45,080.49 | 15.9M |
| 2024-08-06 | 45,009.50 | 45,097.35 | 44,214.03 | 44,559.76 | 21.7M |
| 2024-08-05 | 43,939.67 | 44,700.11 | 43,535.85 | 44,550.05 | 37.5M |
| 2024-08-02 | 45,911.54 | 46,045.01 | 45,469.71 | 45,522.53 | 26.7M |
| 2024-08-01 | 47,275.40 | 47,280.60 | 46,293.50 | 46,293.50 | 22.8M |
| 2024-07-31 | 47,648.37 | 47,737.41 | 47,277.65 | 47,277.65 | 21.2M |
| 2024-07-30 | 47,310.84 | 47,671.54 | 47,301.22 | 47,461.80 | 23.8M |
| 2024-07-29 | 47,845.26 | 47,894.69 | 47,224.55 | 47,224.55 | 23.9M |
| 2024-07-26 | 47,414.51 | 47,720.11 | 47,231.20 | 47,692.03 | 24.8M |
| 2024-07-25 | 47,766.95 | 47,766.95 | 47,044.05 | 47,401.62 | 24.4M |
| 2024-07-24 | 48,358.15 | 48,427.94 | 48,037.75 | 48,037.75 | 18.0M |
| 2024-07-23 | 48,710.85 | 48,730.60 | 48,411.65 | 48,443.20 | 22.7M |
| 2024-07-22 | 48,235.11 | 48,586.43 | 48,228.78 | 48,518.86 | 24.3M |
| 2024-07-19 | 48,489.42 | 48,489.42 | 48,290.14 | 48,309.00 | 26.1M |
| 2024-07-18 | 48,574.72 | 48,872.88 | 48,399.48 | 48,738.17 | 31.3M |
| 2024-07-17 | 48,704.65 | 48,779.82 | 48,315.13 | 48,486.03 | 21.3M |
| 2024-07-16 | 48,468.63 | 48,776.44 | 48,386.34 | 48,715.98 | 18.3M |
| 2024-07-15 | 48,861.87 | 48,861.87 | 48,521.17 | 48,530.07 | 21.2M |
| 2024-07-12 | 48,642.10 | 48,968.66 | 48,497.86 | 48,938.68 | 26.8M |
| 2024-07-11 | 48,138.44 | 48,448.17 | 47,992.05 | 48,443.41 | 26.3M |
| 2024-07-10 | 47,839.59 | 48,094.85 | 47,831.46 | 48,044.73 | 23.8M |
| 2024-07-09 | 48,001.50 | 48,162.56 | 47,707.08 | 47,772.76 | 20.3M |
| 2024-07-08 | 47,942.95 | 48,256.93 | 47,829.52 | 47,978.16 | 22.7M |
| 2024-07-05 | 47,764.75 | 48,047.72 | 47,708.83 | 47,982.67 | 24.3M |
| 2024-07-04 | 47,612.01 | 47,775.55 | 47,573.11 | 47,755.11 | 19.2M |
| 2024-07-03 | 47,102.10 | 47,696.23 | 47,071.61 | 47,522.29 | 20.9M |
| 2024-07-02 | 46,938.32 | 46,938.32 | 46,522.51 | 46,869.63 | 20.1M |
| 2024-07-01 | 47,180.55 | 47,430.89 | 46,969.97 | 47,047.59 | 24.0M |
| 2024-06-28 | 47,092.03 | 47,233.20 | 46,834.24 | 46,834.24 | 22.5M |
| 2024-06-27 | 46,914.48 | 47,028.14 | 46,795.79 | 46,914.11 | 30.9M |
| 2024-06-26 | 47,502.69 | 47,502.69 | 46,796.13 | 46,880.85 | 22.8M |
| 2024-06-25 | 47,736.75 | 47,744.17 | 47,230.89 | 47,292.60 | 23.8M |
| 2024-06-24 | 47,157.48 | 47,839.95 | 47,115.02 | 47,839.95 | 24.3M |
| 2024-06-21 | 47,473.40 | 47,487.91 | 46,930.29 | 47,159.22 | 46.1M |
| 2024-06-20 | 46,903.50 | 47,640.98 | 46,900.65 | 47,591.28 | 24.2M |
| 2024-06-19 | 47,270.20 | 47,270.20 | 46,812.02 | 46,843.52 | 15.1M |
| 2024-06-18 | 46,890.06 | 47,216.62 | 46,731.42 | 47,216.62 | 17.4M |
| 2024-06-17 | 46,540.47 | 46,871.28 | 46,325.10 | 46,643.54 | 15.9M |
| 2024-06-14 | 47,158.16 | 47,158.16 | 46,055.28 | 46,390.02 | 33.8M |
| 2024-06-13 | 48,007.41 | 48,007.41 | 47,074.80 | 47,074.80 | 32.7M |
| 2024-06-12 | 47,385.29 | 48,034.78 | 47,219.68 | 47,984.13 | 23.4M |
| 2024-06-11 | 48,115.99 | 48,230.61 | 47,269.28 | 47,269.28 | 28.2M |
| 2024-06-10 | 47,886.07 | 48,106.93 | 47,680.25 | 48,106.93 | 20.2M |
| 2024-06-07 | 48,104.92 | 48,116.23 | 47,831.37 | 48,056.50 | 17.9M |
| 2024-06-06 | 48,073.03 | 48,205.71 | 47,997.50 | 48,078.75 | 21.0M |
| 2024-06-05 | 47,644.75 | 47,928.25 | 47,616.82 | 47,923.64 | 21.3M |
| 2024-06-04 | 47,775.91 | 47,777.01 | 47,477.18 | 47,566.17 | 28.9M |
| 2024-06-03 | 48,030.83 | 48,116.75 | 47,733.82 | 47,838.27 | 24.4M |
| 2024-05-31 | 47,776.00 | 47,776.00 | 47,515.09 | 47,724.79 | 34.1M |
| 2024-05-30 | 47,208.04 | 47,814.04 | 47,198.97 | 47,787.74 | 23.1M |
| 2024-05-29 | 48,143.12 | 48,143.12 | 47,253.56 | 47,253.56 | 28.8M |
| 2024-05-28 | 48,440.25 | 48,534.74 | 48,103.15 | 48,153.01 | 25.3M |
| 2024-05-27 | 47,666.10 | 48,305.93 | 47,614.98 | 48,305.93 | 33.4M |
| 2024-05-24 | 47,522.17 | 47,779.55 | 47,423.55 | 47,706.18 | 36.0M |
| 2024-05-23 | 47,752.25 | 47,992.58 | 47,669.54 | 47,669.54 | 42.6M |
| 2024-05-22 | 47,774.91 | 47,876.32 | 47,641.78 | 47,724.57 | 23.4M |
| 2024-05-21 | 47,907.52 | 47,908.53 | 47,475.63 | 47,738.91 | 28.5M |
| 2024-05-20 | 47,754.66 | 48,140.04 | 47,754.66 | 47,928.87 | 31.3M |
| 2024-05-17 | 48,427.03 | 48,447.25 | 48,147.66 | 48,348.74 | 32.1M |
| 2024-05-16 | 48,560.81 | 48,560.81 | 48,319.73 | 48,394.73 | 30.3M |
| 2024-05-15 | 48,383.24 | 48,600.39 | 48,317.30 | 48,477.77 | 37.4M |
| 2024-05-14 | 47,847.78 | 48,209.89 | 47,767.83 | 48,197.64 | 31.2M |
| 2024-05-13 | 47,701.30 | 48,066.66 | 47,665.48 | 47,832.63 | 31.1M |
| 2024-05-10 | 48,211.90 | 48,286.04 | 47,501.40 | 47,775.37 | 49.9M |
| 2024-05-09 | 47,974.71 | 48,173.14 | 47,853.45 | 48,002.08 | 43.5M |
| 2024-05-08 | 48,096.67 | 48,121.51 | 47,845.89 | 48,048.28 | 40.8M |
| 2024-05-07 | 47,802.49 | 48,162.31 | 47,705.98 | 48,162.31 | 47.8M |
| 2024-05-06 | 47,404.05 | 47,672.61 | 47,369.69 | 47,660.87 | 24.4M |
| 2024-05-03 | 47,398.10 | 47,648.84 | 47,307.20 | 47,307.20 | 33.7M |
| 2024-05-02 | 47,336.31 | 47,471.60 | 47,133.06 | 47,243.74 | 37.1M |
| 2024-04-30 | 47,599.41 | 47,618.72 | 47,230.14 | 47,230.14 | 27.0M |
| 2024-04-29 | 47,213.01 | 47,603.18 | 47,068.09 | 47,603.18 | 33.1M |
| 2024-04-26 | 46,606.26 | 47,175.87 | 46,527.95 | 47,118.36 | 27.9M |
| 2024-04-25 | 46,550.67 | 46,682.65 | 46,172.82 | 46,395.65 | 26.0M |
| 2024-04-24 | 46,786.01 | 46,845.42 | 46,585.52 | 46,638.03 | 38.3M |
| 2024-04-23 | 46,132.44 | 46,720.42 | 46,095.11 | 46,676.46 | 31.0M |
| 2024-04-22 | 46,098.14 | 46,158.99 | 45,916.69 | 45,939.49 | 33.9M |
| 2024-04-19 | 46,162.95 | 46,173.23 | 45,851.05 | 46,041.75 | 30.3M |
| 2024-04-18 | 46,349.75 | 46,425.30 | 46,055.61 | 46,419.54 | 39.6M |
| 2024-04-17 | 46,306.28 | 46,606.59 | 46,260.11 | 46,264.84 | 27.6M |
| 2024-04-16 | 46,540.34 | 46,541.07 | 46,063.58 | 46,296.88 | 39.2M |
| 2024-04-15 | 46,935.67 | 47,301.67 | 46,901.51 | 46,941.30 | 37.8M |
| 2024-04-12 | 47,179.93 | 47,513.25 | 46,787.96 | 46,845.22 | 34.2M |
| 2024-04-11 | 47,175.87 | 47,315.28 | 46,832.64 | 46,991.86 | 44.8M |
| 2024-04-10 | 47,592.39 | 47,636.00 | 46,978.61 | 47,298.03 | 51.3M |
| 2024-04-09 | 47,911.08 | 47,911.08 | 47,441.63 | 47,464.99 | 59.5M |
| 2024-04-08 | 47,677.09 | 47,978.47 | 47,643.69 | 47,942.63 | 41.2M |
| 2024-04-05 | 47,612.60 | 47,671.28 | 47,326.91 | 47,667.50 | 38.5M |
| 2024-04-04 | 47,927.98 | 48,007.55 | 47,784.12 | 48,007.55 | 49.1M |
| 2024-04-03 | 47,589.24 | 47,946.63 | 47,416.45 | 47,946.63 | 57.6M |
| 2024-04-02 | 48,240.59 | 48,402.45 | 47,570.65 | 47,570.65 | 45.4M |
| 2024-03-28 | 48,394.28 | 48,434.28 | 48,144.58 | 48,164.27 | 50.1M |
| 2024-03-27 | 48,061.26 | 48,318.06 | 48,041.12 | 48,231.83 | 29.9M |
| 2024-03-26 | 47,991.51 | 48,115.64 | 47,876.57 | 48,015.86 | 38.6M |
| 2024-03-25 | 47,849.50 | 47,986.58 | 47,783.90 | 47,893.57 | 44.4M |
| 2024-03-22 | 47,577.13 | 47,835.92 | 47,544.92 | 47,795.44 | 97.2M |
| 2024-03-21 | 47,669.55 | 47,744.93 | 47,367.02 | 47,692.81 | 56.9M |
| 2024-03-20 | 47,115.92 | 47,310.71 | 46,924.26 | 47,271.31 | 45.6M |
| 2024-03-19 | 47,033.47 | 47,211.19 | 46,863.00 | 47,201.66 | 32.9M |
| 2024-03-18 | 47,128.30 | 47,343.37 | 47,020.01 | 47,083.27 | 42.1M |
| 2024-03-15 | 47,010.26 | 47,093.68 | 46,875.78 | 47,009.24 | 91.3M |
| 2024-03-14 | 47,077.82 | 47,193.88 | 46,747.01 | 46,866.83 | 43.9M |
| 2024-03-13 | 47,046.44 | 47,086.05 | 46,836.70 | 47,004.20 | 40.3M |
| 2024-03-12 | 46,427.85 | 46,811.25 | 46,224.37 | 46,811.25 | 51.7M |
| 2024-03-11 | 46,186.25 | 46,311.36 | 45,986.07 | 46,194.45 | 59.9M |
| 2024-03-08 | 46,558.64 | 46,596.73 | 46,324.42 | 46,421.47 | 54.1M |
| 2024-03-07 | 46,288.39 | 46,536.25 | 46,209.73 | 46,469.83 | 46.5M |
| 2024-03-06 | 46,014.88 | 46,394.34 | 45,964.07 | 46,351.97 | 58.5M |
| 2024-03-05 | 45,975.84 | 46,150.44 | 45,914.16 | 45,935.84 | 58.0M |
| 2024-03-04 | 45,876.48 | 46,061.64 | 45,828.30 | 45,952.93 | 51.3M |
| 2024-03-01 | 45,762.11 | 45,870.14 | 45,595.27 | 45,775.58 | 35.6M |
| 2024-02-29 | 45,789.59 | 45,871.61 | 45,580.05 | 45,580.05 | 42.7M |
| 2024-02-28 | 46,038.34 | 46,048.58 | 45,616.51 | 45,716.16 | 31.2M |
| 2024-02-27 | 46,091.41 | 46,100.42 | 45,775.96 | 46,066.94 | 33.2M |
| 2024-02-26 | 46,066.06 | 46,175.79 | 46,042.79 | 46,128.25 | 35.0M |
| 2024-02-23 | 45,991.23 | 46,020.75 | 45,832.96 | 46,012.58 | 35.7M |
| 2024-02-22 | 45,947.48 | 46,123.63 | 45,656.57 | 45,831.59 | 40.9M |
| 2024-02-21 | 45,409.66 | 45,592.97 | 45,276.26 | 45,551.29 | 36.1M |
| 2024-02-20 | 45,523.75 | 45,545.24 | 45,239.34 | 45,347.16 | 31.9M |
| 2024-02-19 | 45,459.04 | 45,599.66 | 45,276.07 | 45,495.64 | 37.5M |
| 2024-02-16 | 45,316.51 | 45,572.97 | 45,285.92 | 45,513.79 | 78.0M |
| 2024-02-15 | 45,472.86 | 45,491.33 | 45,137.01 | 45,193.97 | 27.3M |
| 2024-02-14 | 45,099.25 | 45,376.95 | 45,080.00 | 45,300.00 | 25.7M |
| 2024-02-13 | 45,577.05 | 45,577.05 | 44,905.27 | 45,102.05 | 38.8M |
| 2024-02-12 | 45,351.20 | 45,573.28 | 45,281.34 | 45,573.28 | 85.0M |
| 2024-02-09 | 45,330.85 | 45,433.95 | 45,132.65 | 45,174.30 | 75.8M |
| 2024-02-08 | 45,568.43 | 45,681.57 | 45,285.01 | 45,285.01 | 36.8M |
| 2024-02-07 | 45,558.42 | 45,594.68 | 45,210.49 | 45,361.79 | 27.4M |
| 2024-02-06 | 45,191.69 | 45,472.89 | 44,992.60 | 45,408.53 | 28.7M |
| 2024-02-05 | 45,306.53 | 45,412.89 | 45,046.71 | 45,082.06 | 32.4M |
| 2024-02-02 | 45,513.63 | 45,573.49 | 45,202.77 | 45,218.51 | 25.1M |
| 2024-02-01 | 45,493.33 | 45,702.19 | 45,266.94 | 45,285.54 | 32.2M |
| 2024-01-31 | 45,444.43 | 45,802.56 | 45,422.60 | 45,660.90 | 39.0M |
| 2024-01-30 | 45,420.07 | 45,460.18 | 45,261.51 | 45,460.18 | 50.3M |
| 2024-01-29 | 45,546.41 | 45,546.41 | 45,184.09 | 45,308.09 | 31.1M |
| 2024-01-26 | 45,426.46 | 45,547.50 | 45,203.96 | 45,498.60 | 35.4M |
| 2024-01-25 | 45,020.14 | 45,422.99 | 44,966.46 | 45,367.15 | 38.8M |
| 2024-01-24 | 44,825.72 | 45,001.88 | 44,740.21 | 45,001.88 | 32.8M |
| 2024-01-23 | 44,657.10 | 44,735.84 | 44,393.05 | 44,654.36 | 35.7M |
| 2024-01-22 | 44,175.17 | 44,557.25 | 44,175.17 | 44,518.45 | 40.5M |
| 2024-01-19 | 44,260.81 | 44,260.81 | 43,953.46 | 43,980.00 | 43.2M |
| 2024-01-18 | 44,233.11 | 44,307.16 | 44,000.43 | 44,041.72 | 46.2M |
| 2024-01-17 | 44,036.58 | 44,090.45 | 43,733.97 | 44,090.45 | 42.3M |
| 2024-01-16 | 44,100.64 | 44,309.75 | 43,947.82 | 44,309.75 | 44.6M |
| 2024-01-15 | 44,468.27 | 44,468.27 | 44,142.70 | 44,273.18 | 38.4M |
| 2024-01-12 | 44,117.65 | 44,485.83 | 44,110.66 | 44,378.03 | 50.5M |
| 2024-01-11 | 44,367.87 | 44,476.85 | 43,951.06 | 43,951.06 | 29.4M |
| 2024-01-10 | 44,399.16 | 44,430.81 | 44,163.69 | 44,244.28 | 22.4M |
| 2024-01-09 | 44,342.39 | 44,443.50 | 44,137.65 | 44,435.28 | 24.4M |
| 2024-01-08 | 43,747.20 | 44,247.78 | 43,407.73 | 44,247.78 | 21.2M |
| 2024-01-05 | 43,701.00 | 43,831.42 | 43,256.05 | 43,760.91 | 38.8M |
| 2024-01-04 | 43,503.95 | 43,908.52 | 43,423.53 | 43,873.75 | 24.4M |
| 2024-01-03 | 44,305.43 | 44,305.43 | 43,308.95 | 43,426.59 | 28.8M |
| 2024-01-02 | 44,693.79 | 44,923.52 | 44,211.06 | 44,336.03 | 22.7M |