688.30
最終更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,230.00 | 1,230.00 | 1,168.65 | 1,197.15 | 0.1M |
| 2022-12-29 | 1,159.90 | 1,179.00 | 1,150.20 | 1,175.85 | 0.0M |
| 2022-12-28 | 1,158.10 | 1,172.00 | 1,144.90 | 1,167.35 | 0.0M |
| 2022-12-27 | 1,184.70 | 1,188.85 | 1,136.25 | 1,158.00 | 0.0M |
| 2022-12-26 | 1,127.05 | 1,180.00 | 1,113.40 | 1,158.55 | 0.1M |
| 2022-12-23 | 1,125.00 | 1,139.05 | 1,100.60 | 1,110.40 | 0.0M |
| 2022-12-22 | 1,168.95 | 1,175.00 | 1,121.40 | 1,132.10 | 0.0M |
| 2022-12-21 | 1,183.95 | 1,195.90 | 1,142.80 | 1,167.05 | 0.0M |
| 2022-12-20 | 1,205.00 | 1,205.00 | 1,176.00 | 1,183.70 | 0.0M |
| 2022-12-19 | 1,189.90 | 1,212.00 | 1,170.10 | 1,196.65 | 0.1M |
| 2022-12-16 | 1,210.00 | 1,210.00 | 1,161.05 | 1,191.25 | 0.1M |
| 2022-12-15 | 1,223.90 | 1,223.90 | 1,190.50 | 1,211.45 | 0.0M |
| 2022-12-14 | 1,181.00 | 1,235.00 | 1,181.00 | 1,211.95 | 0.0M |
| 2022-12-13 | 1,198.00 | 1,217.05 | 1,175.55 | 1,183.90 | 0.0M |
| 2022-12-12 | 1,170.00 | 1,215.45 | 1,169.05 | 1,198.00 | 0.0M |
| 2022-12-09 | 1,189.00 | 1,209.35 | 1,166.10 | 1,187.15 | 0.0M |
| 2022-12-08 | 1,169.55 | 1,186.45 | 1,164.80 | 1,177.20 | 0.2M |
| 2022-12-07 | 1,161.00 | 1,169.00 | 1,155.25 | 1,160.85 | 0.0M |
| 2022-12-06 | 1,144.00 | 1,156.40 | 1,136.60 | 1,155.00 | 0.1M |
| 2022-12-05 | 1,210.00 | 1,210.00 | 1,126.65 | 1,136.60 | 2.8M |
| 2022-12-02 | 1,222.00 | 1,243.35 | 1,187.00 | 1,196.80 | 0.0M |
| 2022-12-01 | 1,265.00 | 1,268.30 | 1,201.45 | 1,219.70 | 0.2M |
| 2022-11-30 | 1,127.00 | 1,353.20 | 1,123.60 | 1,222.60 | 0.2M |
| 2022-11-29 | 1,149.80 | 1,151.00 | 1,115.00 | 1,127.70 | 0.0M |
| 2022-11-28 | 1,134.00 | 1,149.95 | 1,128.05 | 1,137.80 | 0.0M |
| 2022-11-25 | 1,144.00 | 1,147.70 | 1,127.00 | 1,136.35 | 0.0M |
| 2022-11-24 | 1,150.00 | 1,164.85 | 1,135.50 | 1,145.20 | 0.1M |
| 2022-11-23 | 1,184.25 | 1,189.55 | 1,152.05 | 1,159.00 | 0.1M |
| 2022-11-22 | 1,190.00 | 1,190.00 | 1,150.00 | 1,173.30 | 0.1M |
| 2022-11-21 | 1,178.65 | 1,190.00 | 1,140.00 | 1,172.35 | 0.0M |
| 2022-11-18 | 1,131.00 | 1,199.00 | 1,126.25 | 1,176.45 | 0.1M |
| 2022-11-17 | 1,175.00 | 1,175.05 | 1,123.00 | 1,131.80 | 0.1M |
| 2022-11-16 | 1,157.45 | 1,195.00 | 1,143.05 | 1,176.60 | 0.0M |
| 2022-11-15 | 1,158.00 | 1,183.60 | 1,133.00 | 1,155.60 | 0.0M |
| 2022-11-14 | 1,234.45 | 1,236.95 | 1,142.55 | 1,163.25 | 0.0M |
| 2022-11-11 | 1,232.75 | 1,264.95 | 1,220.00 | 1,234.45 | 0.0M |
| 2022-11-10 | 1,292.00 | 1,292.00 | 1,215.05 | 1,234.70 | 0.1M |
| 2022-11-09 | 1,328.00 | 1,333.60 | 1,270.00 | 1,300.85 | 0.0M |
| 2022-11-07 | 1,360.00 | 1,365.95 | 1,301.10 | 1,330.45 | 0.0M |
| 2022-11-04 | 1,391.00 | 1,408.35 | 1,326.00 | 1,353.50 | 0.1M |
| 2022-11-03 | 1,400.00 | 1,410.00 | 1,390.00 | 1,391.75 | 0.0M |
| 2022-11-02 | 1,390.00 | 1,440.00 | 1,390.00 | 1,403.95 | 0.0M |
| 2022-11-01 | 1,400.00 | 1,453.00 | 1,385.00 | 1,397.30 | 0.0M |
| 2022-10-31 | 1,398.50 | 1,410.00 | 1,352.05 | 1,399.40 | 0.1M |
| 2022-10-28 | 1,394.35 | 1,417.00 | 1,344.10 | 1,399.30 | 0.1M |
| 2022-10-27 | 1,341.60 | 1,399.00 | 1,341.60 | 1,392.15 | 0.0M |
| 2022-10-25 | 1,366.00 | 1,370.05 | 1,340.55 | 1,350.65 | 0.0M |
| 2022-10-24 | 1,380.00 | 1,380.00 | 1,342.05 | 1,368.45 | 0.0M |
| 2022-10-21 | 1,370.10 | 1,384.65 | 1,350.70 | 1,357.20 | 0.0M |
| 2022-10-20 | 1,325.00 | 1,392.75 | 1,325.00 | 1,376.85 | 0.1M |
| 2022-10-19 | 1,401.00 | 1,410.75 | 1,330.65 | 1,340.05 | 0.0M |
| 2022-10-18 | 1,375.50 | 1,434.00 | 1,374.05 | 1,399.65 | 0.1M |
| 2022-10-17 | 1,337.80 | 1,393.60 | 1,321.95 | 1,369.55 | 0.1M |
| 2022-10-14 | 1,344.00 | 1,344.00 | 1,318.35 | 1,326.65 | 0.0M |
| 2022-10-13 | 1,331.00 | 1,347.50 | 1,311.10 | 1,316.10 | 0.0M |
| 2022-10-12 | 1,340.00 | 1,390.00 | 1,313.00 | 1,331.90 | 0.0M |
| 2022-10-11 | 1,360.50 | 1,390.00 | 1,312.60 | 1,342.85 | 0.1M |
| 2022-10-10 | 1,390.00 | 1,392.65 | 1,340.05 | 1,351.35 | 0.0M |
| 2022-10-07 | 1,421.95 | 1,424.00 | 1,358.10 | 1,394.05 | 0.1M |
| 2022-10-06 | 1,390.00 | 1,445.00 | 1,374.10 | 1,410.00 | 0.1M |
| 2022-10-04 | 1,370.00 | 1,381.10 | 1,333.80 | 1,366.10 | 0.1M |
| 2022-10-03 | 1,329.00 | 1,349.80 | 1,287.00 | 1,328.90 | 0.1M |
| 2022-09-30 | 1,337.00 | 1,370.00 | 1,310.00 | 1,318.15 | 0.1M |
| 2022-09-29 | 1,303.15 | 1,374.60 | 1,301.25 | 1,336.65 | 0.2M |
| 2022-09-28 | 1,298.00 | 1,331.95 | 1,281.55 | 1,299.05 | 0.1M |
| 2022-09-27 | 1,255.10 | 1,319.00 | 1,246.20 | 1,297.55 | 0.1M |
| 2022-09-26 | 1,278.50 | 1,290.05 | 1,245.35 | 1,255.45 | 0.0M |
| 2022-09-23 | 1,269.00 | 1,324.00 | 1,245.00 | 1,295.00 | 0.1M |
| 2022-09-22 | 1,255.10 | 1,284.75 | 1,245.90 | 1,264.05 | 0.0M |
| 2022-09-21 | 1,191.00 | 1,309.00 | 1,191.00 | 1,270.75 | 0.3M |
| 2022-09-20 | 1,268.50 | 1,268.50 | 1,185.00 | 1,195.70 | 0.0M |
| 2022-09-19 | 1,289.70 | 1,289.70 | 1,214.85 | 1,246.55 | 0.1M |
| 2022-09-16 | 1,286.15 | 1,299.80 | 1,249.05 | 1,283.25 | 0.0M |
| 2022-09-15 | 1,297.00 | 1,315.00 | 1,274.70 | 1,288.75 | 0.0M |
| 2022-09-14 | 1,268.00 | 1,300.00 | 1,249.30 | 1,287.70 | 0.0M |
| 2022-09-13 | 1,290.00 | 1,300.50 | 1,274.05 | 1,291.20 | 0.1M |
| 2022-09-12 | 1,265.00 | 1,294.00 | 1,252.05 | 1,287.50 | 0.1M |
| 2022-09-09 | 1,261.00 | 1,274.00 | 1,246.35 | 1,256.05 | 0.1M |
| 2022-09-08 | 1,223.00 | 1,260.85 | 1,207.20 | 1,249.15 | 0.1M |
| 2022-09-07 | 1,191.00 | 1,224.25 | 1,190.05 | 1,218.25 | 0.0M |
| 2022-09-06 | 1,194.75 | 1,200.00 | 1,175.35 | 1,191.00 | 0.0M |
| 2022-09-05 | 1,178.00 | 1,230.60 | 1,172.05 | 1,186.45 | 0.0M |
| 2022-09-02 | 1,169.00 | 1,177.55 | 1,155.00 | 1,167.90 | 0.0M |
| 2022-09-01 | 1,155.00 | 1,178.90 | 1,145.00 | 1,161.45 | 0.0M |
| 2022-08-30 | 1,129.00 | 1,173.95 | 1,128.85 | 1,161.25 | 0.1M |
| 2022-08-29 | 1,095.00 | 1,143.55 | 1,080.00 | 1,129.00 | 0.0M |
| 2022-08-26 | 1,169.55 | 1,181.50 | 1,129.00 | 1,138.55 | 0.1M |
| 2022-08-25 | 1,169.00 | 1,199.00 | 1,152.00 | 1,169.55 | 0.2M |
| 2022-08-24 | 1,100.00 | 1,175.00 | 1,095.05 | 1,151.10 | 0.1M |
| 2022-08-23 | 1,072.00 | 1,119.85 | 1,072.00 | 1,101.95 | 0.1M |
| 2022-08-22 | 1,094.00 | 1,110.65 | 1,072.00 | 1,085.30 | 0.2M |
| 2022-08-19 | 1,095.00 | 1,224.00 | 1,081.00 | 1,108.40 | 0.7M |
| 2022-08-18 | 1,099.00 | 1,107.45 | 1,082.00 | 1,100.55 | 0.1M |
| 2022-08-17 | 1,109.40 | 1,111.00 | 1,085.00 | 1,092.75 | 0.0M |
| 2022-08-16 | 1,090.00 | 1,117.90 | 1,083.80 | 1,105.30 | 0.0M |
| 2022-08-12 | 1,090.40 | 1,098.90 | 1,066.45 | 1,080.65 | 0.1M |
| 2022-08-11 | 1,120.00 | 1,127.00 | 1,082.00 | 1,090.40 | 0.2M |
| 2022-08-10 | 1,090.05 | 1,138.25 | 1,070.05 | 1,103.50 | 0.2M |
| 2022-08-08 | 1,125.00 | 1,134.30 | 1,090.00 | 1,100.60 | 0.1M |
| 2022-08-05 | 1,122.20 | 1,152.00 | 1,105.20 | 1,116.50 | 0.1M |
| 2022-08-04 | 1,119.00 | 1,139.50 | 1,099.40 | 1,122.20 | 0.1M |
| 2022-08-03 | 1,115.00 | 1,125.00 | 1,072.10 | 1,120.30 | 0.1M |
| 2022-08-02 | 1,072.25 | 1,146.00 | 1,050.00 | 1,129.10 | 0.1M |
| 2022-08-01 | 1,085.00 | 1,087.00 | 1,046.35 | 1,072.70 | 0.0M |
| 2022-07-29 | 1,008.00 | 1,060.00 | 1,007.50 | 1,050.25 | 0.1M |
| 2022-07-28 | 1,009.00 | 1,010.00 | 996.65 | 1,008.70 | 0.0M |
| 2022-07-27 | 1,000.00 | 1,005.00 | 990.55 | 1,000.85 | 0.0M |
| 2022-07-26 | 1,005.00 | 1,011.00 | 991.20 | 995.45 | 0.0M |
| 2022-07-25 | 1,000.00 | 1,006.00 | 989.35 | 995.55 | 0.0M |
| 2022-07-22 | 1,000.00 | 1,005.00 | 987.50 | 991.15 | 0.0M |
| 2022-07-21 | 1,004.75 | 1,004.75 | 978.70 | 981.95 | 0.0M |
| 2022-07-20 | 1,010.00 | 1,018.75 | 991.00 | 993.05 | 0.0M |
| 2022-07-19 | 1,005.00 | 1,005.00 | 989.10 | 996.20 | 0.1M |
| 2022-07-18 | 998.00 | 1,018.35 | 988.10 | 1,000.95 | 0.0M |
| 2022-07-15 | 984.95 | 984.95 | 973.30 | 979.70 | 0.0M |
| 2022-07-14 | 984.40 | 996.75 | 960.00 | 979.10 | 0.0M |
| 2022-07-13 | 1,010.00 | 1,010.00 | 982.00 | 984.10 | 0.1M |
| 2022-07-12 | 990.10 | 1,005.00 | 989.05 | 993.95 | 0.0M |
| 2022-07-11 | 996.95 | 1,004.95 | 992.90 | 1,000.60 | 0.0M |
| 2022-07-08 | 1,010.25 | 1,018.80 | 985.00 | 996.95 | 0.0M |
| 2022-07-07 | 1,023.00 | 1,025.00 | 992.00 | 995.30 | 0.0M |
| 2022-07-06 | 1,009.70 | 1,019.00 | 991.00 | 1,012.00 | 0.0M |
| 2022-07-05 | 989.05 | 1,011.00 | 980.20 | 1,002.30 | 0.0M |
| 2022-07-04 | 986.00 | 995.40 | 980.00 | 988.15 | 0.0M |
| 2022-07-01 | 990.00 | 999.50 | 980.00 | 986.00 | 0.0M |
| 2022-06-30 | 1,005.90 | 1,034.00 | 982.25 | 993.45 | 0.1M |
| 2022-06-29 | 989.90 | 1,005.45 | 989.40 | 994.00 | 0.0M |
| 2022-06-28 | 995.00 | 1,010.00 | 985.00 | 1,004.05 | 0.0M |
| 2022-06-27 | 1,000.75 | 1,017.00 | 989.20 | 998.80 | 0.0M |
| 2022-06-24 | 932.00 | 1,036.00 | 927.90 | 1,000.75 | 0.1M |
| 2022-06-23 | 923.00 | 934.60 | 910.45 | 925.80 | 0.4M |
| 2022-06-22 | 921.00 | 926.40 | 902.60 | 923.05 | 0.0M |
| 2022-06-21 | 895.00 | 927.50 | 895.00 | 921.95 | 0.0M |
| 2022-06-20 | 917.00 | 922.35 | 874.00 | 894.30 | 0.0M |
| 2022-06-17 | 959.40 | 959.40 | 906.70 | 924.65 | 0.0M |
| 2022-06-16 | 1,024.00 | 1,024.00 | 937.00 | 946.45 | 0.0M |
| 2022-06-15 | 1,019.95 | 1,024.00 | 997.30 | 1,013.25 | 0.0M |
| 2022-06-14 | 976.00 | 1,006.00 | 976.00 | 1,002.60 | 0.0M |
| 2022-06-13 | 986.45 | 1,000.00 | 975.80 | 987.65 | 0.0M |
| 2022-06-10 | 981.00 | 1,009.00 | 981.00 | 1,006.55 | 0.0M |
| 2022-06-09 | 995.00 | 1,003.45 | 989.40 | 1,000.10 | 0.0M |
| 2022-06-08 | 1,000.00 | 1,005.00 | 996.30 | 1,001.30 | 0.0M |
| 2022-06-07 | 1,003.00 | 1,006.00 | 990.35 | 999.45 | 0.1M |
| 2022-06-06 | 981.05 | 1,007.10 | 975.50 | 1,003.90 | 0.0M |
| 2022-06-03 | 1,017.50 | 1,017.50 | 985.00 | 988.85 | 0.0M |
| 2022-06-02 | 1,049.00 | 1,049.00 | 991.10 | 1,002.45 | 0.0M |
| 2022-06-01 | 1,000.00 | 1,045.00 | 998.00 | 1,038.35 | 0.1M |
| 2022-05-31 | 1,022.00 | 1,032.40 | 970.85 | 985.20 | 0.4M |
| 2022-05-30 | 1,048.00 | 1,048.00 | 992.30 | 1,015.55 | 0.1M |
| 2022-05-27 | 1,110.00 | 1,113.70 | 1,012.00 | 1,027.40 | 0.2M |
| 2022-05-26 | 1,104.00 | 1,130.35 | 1,071.15 | 1,094.00 | 0.1M |
| 2022-05-25 | 1,129.00 | 1,143.20 | 1,070.05 | 1,084.40 | 0.1M |
| 2022-05-24 | 1,130.00 | 1,156.80 | 1,102.15 | 1,118.50 | 0.1M |
| 2022-05-23 | 1,112.00 | 1,149.00 | 1,105.00 | 1,127.70 | 0.1M |
| 2022-05-20 | 1,120.00 | 1,127.45 | 1,101.10 | 1,112.05 | 0.1M |
| 2022-05-19 | 1,059.00 | 1,114.35 | 1,000.55 | 1,081.55 | 0.1M |
| 2022-05-18 | 1,099.00 | 1,130.00 | 1,078.00 | 1,112.05 | 0.1M |
| 2022-05-17 | 1,057.90 | 1,095.00 | 1,035.00 | 1,086.65 | 0.1M |
| 2022-05-16 | 990.00 | 1,047.55 | 967.30 | 1,032.05 | 0.1M |
| 2022-05-13 | 945.00 | 988.95 | 943.25 | 975.95 | 0.1M |
| 2022-05-12 | 935.00 | 959.00 | 903.00 | 925.90 | 0.0M |
| 2022-05-11 | 990.20 | 994.00 | 927.00 | 940.55 | 0.0M |
| 2022-05-10 | 1,003.90 | 1,026.90 | 960.90 | 997.10 | 0.0M |
| 2022-05-09 | 988.00 | 1,020.75 | 983.00 | 1,003.90 | 0.2M |
| 2022-05-06 | 952.00 | 992.90 | 940.85 | 981.10 | 0.0M |
| 2022-05-05 | 1,010.00 | 1,010.00 | 961.20 | 973.05 | 0.0M |
| 2022-05-04 | 1,023.00 | 1,024.95 | 976.00 | 996.35 | 0.0M |
| 2022-05-02 | 999.95 | 1,035.00 | 990.15 | 1,015.15 | 0.0M |
| 2022-04-29 | 996.00 | 1,028.80 | 989.15 | 1,001.00 | 0.1M |
| 2022-04-28 | 995.35 | 1,017.95 | 981.20 | 991.50 | 0.0M |
| 2022-04-27 | 1,001.10 | 1,021.65 | 983.80 | 995.35 | 0.0M |
| 2022-04-26 | 1,029.95 | 1,038.55 | 983.60 | 1,001.45 | 0.0M |
| 2022-04-25 | 1,025.80 | 1,039.00 | 1,020.00 | 1,027.50 | 0.0M |
| 2022-04-22 | 1,045.00 | 1,050.00 | 1,030.45 | 1,041.35 | 0.0M |
| 2022-04-21 | 1,072.00 | 1,072.05 | 1,022.10 | 1,032.30 | 0.1M |
| 2022-04-20 | 1,000.00 | 1,057.50 | 1,000.00 | 1,050.15 | 0.1M |
| 2022-04-19 | 1,055.00 | 1,074.00 | 992.25 | 1,010.40 | 0.0M |
| 2022-04-18 | 1,014.00 | 1,049.50 | 978.80 | 1,039.55 | 0.0M |
| 2022-04-13 | 1,009.00 | 1,034.10 | 1,006.45 | 1,019.55 | 0.0M |
| 2022-04-12 | 1,014.00 | 1,014.00 | 977.00 | 997.15 | 0.0M |
| 2022-04-11 | 1,024.00 | 1,037.95 | 990.35 | 1,002.70 | 0.2M |
| 2022-04-08 | 998.00 | 1,000.00 | 982.00 | 995.45 | 0.2M |
| 2022-04-07 | 999.00 | 1,000.00 | 984.45 | 996.20 | 0.0M |
| 2022-04-06 | 994.60 | 1,000.00 | 980.00 | 995.75 | 0.2M |
| 2022-04-05 | 990.00 | 1,000.00 | 981.50 | 994.60 | 0.1M |
| 2022-04-04 | 999.00 | 1,000.55 | 976.35 | 990.00 | 0.1M |
| 2022-04-01 | 1,012.00 | 1,012.00 | 976.00 | 995.40 | 0.1M |
| 2022-03-31 | 1,009.00 | 1,025.00 | 990.00 | 1,011.50 | 0.1M |
| 2022-03-30 | 1,003.00 | 1,039.00 | 963.50 | 1,026.10 | 0.1M |
| 2022-03-29 | 994.90 | 994.90 | 947.60 | 991.15 | 0.1M |
| 2022-03-28 | 947.55 | 959.85 | 932.05 | 951.05 | 0.0M |
| 2022-03-25 | 995.00 | 995.00 | 941.25 | 965.25 | 0.1M |
| 2022-03-24 | 973.60 | 987.55 | 952.00 | 983.55 | 0.1M |
| 2022-03-23 | 935.00 | 977.95 | 922.00 | 973.60 | 0.1M |
| 2022-03-22 | 954.30 | 954.30 | 917.10 | 941.10 | 0.0M |
| 2022-03-21 | 958.00 | 972.00 | 942.05 | 949.70 | 0.1M |
| 2022-03-17 | 908.95 | 968.95 | 902.60 | 950.40 | 0.1M |
| 2022-03-16 | 895.00 | 910.00 | 883.85 | 902.95 | 0.0M |
| 2022-03-15 | 870.00 | 897.70 | 866.30 | 890.85 | 0.1M |
| 2022-03-14 | 885.00 | 885.00 | 861.05 | 869.95 | 0.1M |
| 2022-03-11 | 890.00 | 893.35 | 868.00 | 885.35 | 0.1M |
| 2022-03-10 | 900.00 | 900.00 | 875.00 | 889.00 | 0.1M |
| 2022-03-09 | 900.00 | 900.00 | 865.00 | 878.20 | 0.1M |
| 2022-03-08 | 910.10 | 915.00 | 847.30 | 881.05 | 0.0M |
| 2022-03-07 | 931.90 | 931.90 | 888.00 | 896.65 | 0.1M |
| 2022-03-04 | 920.00 | 980.60 | 902.20 | 940.00 | 0.1M |
| 2022-03-03 | 950.00 | 965.00 | 905.05 | 925.05 | 0.1M |
| 2022-03-02 | 909.90 | 957.00 | 886.00 | 936.70 | 0.1M |
| 2022-02-28 | 900.00 | 915.00 | 861.00 | 904.05 | 0.1M |
| 2022-02-25 | 895.00 | 924.80 | 895.00 | 917.05 | 0.1M |
| 2022-02-24 | 916.00 | 916.00 | 869.05 | 898.95 | 0.2M |
| 2022-02-23 | 917.05 | 930.00 | 914.35 | 923.40 | 0.1M |
| 2022-02-22 | 886.05 | 945.00 | 886.05 | 917.00 | 0.1M |
| 2022-02-21 | 950.00 | 950.10 | 889.00 | 940.50 | 0.1M |
| 2022-02-18 | 965.90 | 965.90 | 946.80 | 950.10 | 0.0M |
| 2022-02-17 | 966.00 | 970.00 | 948.10 | 967.30 | 0.1M |
| 2022-02-16 | 968.00 | 976.50 | 958.00 | 965.75 | 0.1M |
| 2022-02-15 | 955.00 | 975.00 | 932.05 | 965.85 | 0.1M |
| 2022-02-14 | 970.15 | 970.20 | 948.00 | 958.35 | 0.1M |
| 2022-02-11 | 1,000.00 | 1,002.85 | 970.10 | 988.95 | 0.1M |
| 2022-02-10 | 1,015.00 | 1,017.00 | 1,001.00 | 1,008.65 | 0.1M |
| 2022-02-09 | 1,033.00 | 1,038.65 | 1,011.00 | 1,019.75 | 0.1M |
| 2022-02-08 | 1,042.00 | 1,061.85 | 994.45 | 1,030.15 | 0.1M |
| 2022-02-07 | 1,026.05 | 1,085.00 | 990.35 | 1,054.20 | 0.3M |
| 2022-02-04 | 1,019.00 | 1,024.15 | 991.00 | 1,015.65 | 0.1M |
| 2022-02-03 | 1,021.00 | 1,023.60 | 1,010.20 | 1,017.55 | 0.0M |
| 2022-02-02 | 984.00 | 1,060.00 | 973.60 | 1,029.35 | 0.3M |
| 2022-02-01 | 959.95 | 1,020.45 | 933.95 | 984.00 | 0.1M |
| 2022-01-31 | 970.00 | 998.65 | 948.00 | 953.55 | 0.2M |
| 2022-01-28 | 950.20 | 979.00 | 943.30 | 967.60 | 0.2M |
| 2022-01-27 | 956.80 | 964.15 | 917.65 | 948.85 | 0.1M |
| 2022-01-25 | 979.55 | 992.55 | 912.95 | 962.55 | 0.2M |
| 2022-01-24 | 1,075.00 | 1,085.00 | 970.00 | 982.75 | 0.3M |
| 2022-01-21 | 1,075.00 | 1,108.00 | 1,071.50 | 1,074.25 | 0.1M |
| 2022-01-20 | 1,058.00 | 1,084.45 | 1,054.85 | 1,078.85 | 0.1M |
| 2022-01-19 | 1,085.00 | 1,089.00 | 1,045.60 | 1,062.95 | 0.1M |
| 2022-01-18 | 1,103.00 | 1,133.70 | 1,069.00 | 1,085.50 | 0.1M |
| 2022-01-17 | 1,063.15 | 1,117.70 | 1,049.40 | 1,103.20 | 0.2M |
| 2022-01-14 | 1,032.50 | 1,068.00 | 1,032.50 | 1,063.90 | 0.1M |
| 2022-01-13 | 1,030.50 | 1,048.00 | 1,020.10 | 1,032.50 | 0.1M |
| 2022-01-12 | 1,045.00 | 1,045.00 | 1,024.00 | 1,029.35 | 0.2M |
| 2022-01-11 | 1,049.30 | 1,052.95 | 1,022.55 | 1,035.10 | 0.3M |
| 2022-01-10 | 1,047.00 | 1,074.90 | 1,039.15 | 1,048.85 | 0.2M |
| 2022-01-07 | 1,048.00 | 1,060.00 | 1,033.75 | 1,047.25 | 0.1M |
| 2022-01-06 | 1,045.00 | 1,063.15 | 1,028.30 | 1,047.35 | 0.1M |
| 2022-01-05 | 1,065.00 | 1,070.95 | 1,042.65 | 1,049.00 | 0.2M |
| 2022-01-04 | 1,075.00 | 1,079.90 | 1,040.05 | 1,046.70 | 0.1M |
| 2022-01-03 | 1,050.00 | 1,085.00 | 1,050.00 | 1,070.10 | 0.4M |