18,260.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 22,000.00 | 22,000.00 | 21,150.00 | 21,150.00 | 1.0M |
| 2022-12-28 | 22,650.00 | 22,650.00 | 21,850.00 | 22,150.00 | 1.5M |
| 2022-12-27 | 22,850.00 | 23,300.00 | 22,650.00 | 23,200.00 | 1.2M |
| 2022-12-26 | 22,600.00 | 22,900.00 | 22,500.00 | 22,700.00 | 0.6M |
| 2022-12-25 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-12-23 | 22,600.00 | 22,700.00 | 22,300.00 | 22,500.00 | 0.8M |
| 2022-12-22 | 22,650.00 | 23,050.00 | 22,350.00 | 22,900.00 | 1.0M |
| 2022-12-21 | 22,300.00 | 22,600.00 | 21,900.00 | 22,400.00 | 0.7M |
| 2022-12-20 | 22,000.00 | 22,300.00 | 21,900.00 | 22,050.00 | 0.6M |
| 2022-12-19 | 22,200.00 | 22,200.00 | 21,900.00 | 22,000.00 | 0.7M |
| 2022-12-18 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.0M |
| 2022-12-16 | 22,400.00 | 22,500.00 | 22,200.00 | 22,250.00 | 0.8M |
| 2022-12-15 | 22,850.00 | 23,000.00 | 22,700.00 | 22,700.00 | 0.7M |
| 2022-12-14 | 22,900.00 | 23,050.00 | 22,700.00 | 23,050.00 | 0.8M |
| 2022-12-13 | 22,850.00 | 22,950.00 | 22,500.00 | 22,750.00 | 0.6M |
| 2022-12-12 | 23,150.00 | 23,250.00 | 22,500.00 | 22,650.00 | 1.1M |
| 2022-12-11 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0M |
| 2022-12-09 | 22,750.00 | 23,450.00 | 22,700.00 | 23,450.00 | 1.0M |
| 2022-12-08 | 23,050.00 | 23,100.00 | 22,500.00 | 22,550.00 | 1.3M |
| 2022-12-07 | 23,300.00 | 23,350.00 | 22,700.00 | 22,950.00 | 1.4M |
| 2022-12-06 | 23,650.00 | 23,950.00 | 23,200.00 | 23,300.00 | 1.1M |
| 2022-12-05 | 24,000.00 | 24,100.00 | 23,450.00 | 23,850.00 | 0.9M |
| 2022-12-04 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2022-12-02 | 25,050.00 | 25,050.00 | 23,800.00 | 23,800.00 | 1.5M |
| 2022-12-01 | 24,000.00 | 25,850.00 | 23,950.00 | 24,900.00 | 3.5M |
| 2022-11-30 | 23,650.00 | 24,050.00 | 23,300.00 | 23,400.00 | 7.3M |
| 2022-11-29 | 23,600.00 | 23,950.00 | 23,450.00 | 23,750.00 | 1.0M |
| 2022-11-28 | 23,500.00 | 23,800.00 | 22,850.00 | 23,550.00 | 0.9M |
| 2022-11-27 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0M |
| 2022-11-25 | 23,400.00 | 23,750.00 | 23,200.00 | 23,550.00 | 0.5M |
| 2022-11-24 | 23,350.00 | 23,450.00 | 23,050.00 | 23,350.00 | 0.7M |
| 2022-11-23 | 23,150.00 | 23,400.00 | 22,900.00 | 23,200.00 | 0.6M |
| 2022-11-22 | 22,400.00 | 23,200.00 | 22,300.00 | 23,050.00 | 1.0M |
| 2022-11-21 | 23,450.00 | 23,550.00 | 22,300.00 | 22,450.00 | 1.0M |
| 2022-11-20 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.0M |
| 2022-11-18 | 23,300.00 | 23,550.00 | 23,050.00 | 23,350.00 | 0.6M |
| 2022-11-17 | 24,250.00 | 24,250.00 | 23,150.00 | 23,150.00 | 1.2M |
| 2022-11-16 | 24,500.00 | 24,500.00 | 23,450.00 | 24,150.00 | 1.1M |
| 2022-11-15 | 24,000.00 | 24,500.00 | 23,800.00 | 24,400.00 | 0.9M |
| 2022-11-14 | 24,500.00 | 24,800.00 | 23,750.00 | 23,900.00 | 1.4M |
| 2022-11-13 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0M |
| 2022-11-11 | 24,850.00 | 24,950.00 | 23,800.00 | 24,250.00 | 1.9M |
| 2022-11-10 | 23,600.00 | 24,450.00 | 23,550.00 | 23,800.00 | 0.9M |
| 2022-11-09 | 23,700.00 | 24,250.00 | 23,450.00 | 23,950.00 | 1.0M |
| 2022-11-08 | 23,300.00 | 23,700.00 | 23,050.00 | 23,550.00 | 0.8M |
| 2022-11-07 | 22,500.00 | 23,300.00 | 22,500.00 | 23,100.00 | 0.9M |
| 2022-11-04 | 22,400.00 | 22,550.00 | 22,000.00 | 22,300.00 | 0.6M |
| 2022-11-03 | 22,050.00 | 22,650.00 | 22,000.00 | 22,250.00 | 0.9M |
| 2022-11-02 | 22,900.00 | 23,050.00 | 22,300.00 | 22,600.00 | 0.6M |
| 2022-11-01 | 21,800.00 | 23,050.00 | 21,600.00 | 22,800.00 | 1.2M |
| 2022-10-31 | 22,700.00 | 22,700.00 | 21,600.00 | 21,700.00 | 1.0M |
| 2022-10-30 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 0.0M |
| 2022-10-28 | 22,350.00 | 22,800.00 | 22,200.00 | 22,350.00 | 0.9M |
| 2022-10-27 | 21,250.00 | 23,000.00 | 20,800.00 | 22,650.00 | 1.5M |
| 2022-10-26 | 21,850.00 | 21,900.00 | 21,100.00 | 21,300.00 | 1.1M |
| 2022-10-25 | 22,550.00 | 22,550.00 | 21,450.00 | 21,750.00 | 1.1M |
| 2022-10-24 | 22,300.00 | 23,350.00 | 22,250.00 | 22,450.00 | 1.3M |
| 2022-10-23 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2022-10-21 | 22,750.00 | 22,750.00 | 21,550.00 | 21,700.00 | 1.5M |
| 2022-10-20 | 23,100.00 | 23,550.00 | 22,500.00 | 22,950.00 | 0.9M |
| 2022-10-19 | 23,900.00 | 24,050.00 | 23,050.00 | 23,100.00 | 0.8M |
| 2022-10-18 | 23,150.00 | 24,050.00 | 22,900.00 | 23,800.00 | 1.1M |
| 2022-10-17 | 22,400.00 | 22,900.00 | 22,000.00 | 22,650.00 | 0.6M |
| 2022-10-16 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-10-14 | 22,350.00 | 23,000.00 | 22,300.00 | 23,000.00 | 1.0M |
| 2022-10-13 | 22,700.00 | 23,000.00 | 21,650.00 | 21,650.00 | 1.4M |
| 2022-10-12 | 21,500.00 | 23,050.00 | 21,400.00 | 22,950.00 | 1.4M |
| 2022-10-11 | 22,150.00 | 22,250.00 | 21,500.00 | 21,550.00 | 1.1M |
| 2022-10-10 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2022-10-07 | 22,500.00 | 22,700.00 | 22,050.00 | 22,650.00 | 1.0M |
| 2022-10-06 | 23,000.00 | 23,300.00 | 22,600.00 | 22,600.00 | 0.8M |
| 2022-10-05 | 24,050.00 | 24,150.00 | 22,800.00 | 23,000.00 | 0.8M |
| 2022-10-04 | 22,900.00 | 24,100.00 | 22,500.00 | 23,600.00 | 1.1M |
| 2022-09-30 | 22,700.00 | 23,250.00 | 22,550.00 | 22,550.00 | 1.1M |
| 2022-09-29 | 24,400.00 | 24,550.00 | 23,150.00 | 23,200.00 | 1.2M |
| 2022-09-28 | 24,750.00 | 24,950.00 | 23,650.00 | 24,000.00 | 0.9M |
| 2022-09-27 | 24,250.00 | 25,000.00 | 24,250.00 | 24,950.00 | 0.7M |
| 2022-09-26 | 25,500.00 | 25,650.00 | 24,350.00 | 24,550.00 | 0.9M |
| 2022-09-23 | 26,500.00 | 26,500.00 | 25,800.00 | 25,950.00 | 0.5M |
| 2022-09-22 | 26,900.00 | 26,950.00 | 26,150.00 | 26,550.00 | 0.6M |
| 2022-09-21 | 27,700.00 | 28,000.00 | 27,050.00 | 27,250.00 | 0.6M |
| 2022-09-20 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 0.4M |
| 2022-09-19 | 27,900.00 | 28,000.00 | 27,200.00 | 27,300.00 | 0.5M |
| 2022-09-16 | 27,800.00 | 28,500.00 | 27,650.00 | 27,800.00 | 0.7M |
| 2022-09-15 | 27,750.00 | 28,250.00 | 27,450.00 | 28,100.00 | 0.8M |
| 2022-09-14 | 28,150.00 | 28,150.00 | 27,650.00 | 27,650.00 | 1.0M |
| 2022-09-13 | 29,000.00 | 29,150.00 | 28,750.00 | 29,100.00 | 0.6M |
| 2022-09-08 | 28,600.00 | 28,750.00 | 28,150.00 | 28,200.00 | 0.9M |
| 2022-09-07 | 28,900.00 | 28,950.00 | 28,000.00 | 28,350.00 | 0.7M |
| 2022-09-06 | 29,500.00 | 29,550.00 | 28,950.00 | 29,000.00 | 0.5M |
| 2022-09-05 | 29,300.00 | 30,000.00 | 29,300.00 | 29,500.00 | 0.7M |
| 2022-09-04 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.0M |
| 2022-09-02 | 29,200.00 | 29,550.00 | 28,950.00 | 29,200.00 | 0.6M |
| 2022-09-01 | 29,750.00 | 30,000.00 | 28,950.00 | 29,000.00 | 0.8M |
| 2022-08-31 | 29,650.00 | 30,150.00 | 29,300.00 | 30,150.00 | 0.9M |
| 2022-08-30 | 29,850.00 | 30,200.00 | 29,550.00 | 29,900.00 | 0.6M |
| 2022-08-29 | 29,900.00 | 30,150.00 | 29,600.00 | 29,650.00 | 0.6M |
| 2022-08-28 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2022-08-26 | 30,800.00 | 31,300.00 | 30,500.00 | 30,900.00 | 0.5M |
| 2022-08-25 | 30,500.00 | 30,750.00 | 30,250.00 | 30,650.00 | 0.4M |
| 2022-08-24 | 30,050.00 | 30,450.00 | 29,700.00 | 30,250.00 | 0.6M |
| 2022-08-23 | 29,850.00 | 30,350.00 | 29,550.00 | 29,900.00 | 0.5M |
| 2022-08-22 | 30,500.00 | 30,600.00 | 30,000.00 | 30,300.00 | 0.6M |
| 2022-08-21 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 0.0M |
| 2022-08-19 | 31,500.00 | 31,550.00 | 30,900.00 | 30,950.00 | 0.6M |
| 2022-08-18 | 31,500.00 | 31,700.00 | 31,000.00 | 31,500.00 | 0.6M |
| 2022-08-17 | 32,100.00 | 32,550.00 | 31,550.00 | 31,800.00 | 0.7M |
| 2022-08-16 | 33,350.00 | 33,500.00 | 31,900.00 | 32,100.00 | 1.1M |
| 2022-08-12 | 32,050.00 | 33,200.00 | 32,050.00 | 33,200.00 | 1.1M |
| 2022-08-11 | 32,500.00 | 32,650.00 | 31,800.00 | 31,900.00 | 0.8M |
| 2022-08-10 | 31,200.00 | 32,350.00 | 31,050.00 | 31,800.00 | 1.2M |
| 2022-08-09 | 30,800.00 | 31,050.00 | 30,600.00 | 30,950.00 | 0.3M |
| 2022-08-08 | 30,900.00 | 31,100.00 | 30,400.00 | 30,850.00 | 0.5M |
| 2022-08-05 | 30,200.00 | 31,100.00 | 30,150.00 | 30,900.00 | 0.6M |
| 2022-08-04 | 30,300.00 | 30,400.00 | 29,850.00 | 30,050.00 | 0.4M |
| 2022-08-03 | 29,950.00 | 30,650.00 | 29,750.00 | 30,100.00 | 0.5M |
| 2022-08-02 | 29,950.00 | 30,400.00 | 29,700.00 | 30,100.00 | 0.6M |
| 2022-08-01 | 29,750.00 | 30,200.00 | 29,550.00 | 30,000.00 | 0.6M |
| 2022-07-31 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2022-07-29 | 29,100.00 | 29,800.00 | 29,000.00 | 29,800.00 | 1.0M |
| 2022-07-28 | 30,050.00 | 30,200.00 | 28,650.00 | 28,900.00 | 1.4M |
| 2022-07-27 | 29,800.00 | 30,000.00 | 29,250.00 | 29,900.00 | 0.6M |
| 2022-07-26 | 29,350.00 | 29,950.00 | 29,200.00 | 29,750.00 | 0.7M |
| 2022-07-25 | 29,100.00 | 29,500.00 | 29,000.00 | 29,300.00 | 0.4M |
| 2022-07-24 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.0M |
| 2022-07-22 | 29,400.00 | 30,200.00 | 28,850.00 | 29,200.00 | 0.8M |
| 2022-07-21 | 29,050.00 | 29,350.00 | 28,750.00 | 29,200.00 | 0.5M |
| 2022-07-20 | 29,400.00 | 29,850.00 | 28,850.00 | 28,950.00 | 0.5M |
| 2022-07-19 | 28,800.00 | 29,150.00 | 28,250.00 | 28,900.00 | 0.4M |
| 2022-07-18 | 28,050.00 | 29,100.00 | 27,950.00 | 28,850.00 | 0.8M |
| 2022-07-17 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2022-07-15 | 28,450.00 | 28,550.00 | 26,900.00 | 27,700.00 | 1.0M |
| 2022-07-14 | 28,300.00 | 28,600.00 | 28,000.00 | 28,300.00 | 0.8M |
| 2022-07-13 | 28,500.00 | 29,000.00 | 28,150.00 | 28,550.00 | 0.5M |
| 2022-07-12 | 28,850.00 | 29,100.00 | 28,200.00 | 28,550.00 | 0.6M |
| 2022-07-11 | 29,550.00 | 29,600.00 | 28,450.00 | 28,950.00 | 0.8M |
| 2022-07-08 | 29,700.00 | 30,450.00 | 29,450.00 | 29,550.00 | 0.7M |
| 2022-07-07 | 29,300.00 | 29,750.00 | 28,800.00 | 29,550.00 | 0.5M |
| 2022-07-06 | 30,050.00 | 30,150.00 | 28,900.00 | 28,900.00 | 0.7M |
| 2022-07-05 | 29,050.00 | 30,050.00 | 28,850.00 | 30,050.00 | 0.9M |
| 2022-07-04 | 31,900.00 | 31,900.00 | 28,300.00 | 28,850.00 | 2.3M |
| 2022-07-03 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2022-07-01 | 32,250.00 | 32,950.00 | 31,350.00 | 31,500.00 | 0.7M |
| 2022-06-30 | 31,750.00 | 32,750.00 | 31,100.00 | 31,550.00 | 0.9M |
| 2022-06-29 | 31,500.00 | 32,050.00 | 31,250.00 | 31,600.00 | 0.5M |
| 2022-06-28 | 31,650.00 | 32,350.00 | 31,550.00 | 32,150.00 | 0.4M |
| 2022-06-27 | 31,700.00 | 32,100.00 | 31,150.00 | 31,900.00 | 0.6M |
| 2022-06-26 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 0.0M |
| 2022-06-24 | 30,000.00 | 31,750.00 | 29,900.00 | 31,400.00 | 0.6M |
| 2022-06-23 | 31,200.00 | 31,550.00 | 29,600.00 | 29,850.00 | 1.1M |
| 2022-06-22 | 33,000.00 | 33,000.00 | 31,200.00 | 31,300.00 | 0.7M |
| 2022-06-21 | 33,200.00 | 33,300.00 | 32,200.00 | 32,850.00 | 0.7M |
| 2022-06-20 | 34,350.00 | 34,450.00 | 32,800.00 | 33,150.00 | 0.7M |
| 2022-06-17 | 33,000.00 | 34,600.00 | 33,000.00 | 34,350.00 | 0.5M |
| 2022-06-16 | 35,600.00 | 35,750.00 | 33,950.00 | 34,250.00 | 0.6M |
| 2022-06-15 | 35,650.00 | 36,400.00 | 34,950.00 | 35,100.00 | 0.5M |
| 2022-06-14 | 35,100.00 | 36,100.00 | 34,400.00 | 35,800.00 | 0.8M |
| 2022-06-13 | 37,300.00 | 37,650.00 | 35,850.00 | 36,000.00 | 0.9M |
| 2022-06-10 | 37,250.00 | 38,700.00 | 36,900.00 | 38,200.00 | 0.6M |
| 2022-06-09 | 37,750.00 | 37,850.00 | 37,000.00 | 37,450.00 | 0.8M |
| 2022-06-08 | 37,900.00 | 38,300.00 | 37,600.00 | 37,900.00 | 0.4M |
| 2022-06-07 | 38,600.00 | 38,600.00 | 37,450.00 | 37,700.00 | 0.7M |
| 2022-06-06 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 0.0M |
| 2022-06-03 | 38,700.00 | 38,850.00 | 38,250.00 | 38,800.00 | 0.5M |
| 2022-06-02 | 39,800.00 | 39,900.00 | 38,050.00 | 38,550.00 | 0.9M |
| 2022-06-01 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0.0M |
| 2022-05-31 | 40,100.00 | 40,400.00 | 39,650.00 | 39,800.00 | 0.9M |
| 2022-05-30 | 39,850.00 | 40,150.00 | 39,700.00 | 40,050.00 | 0.4M |
| 2022-05-27 | 39,750.00 | 39,850.00 | 39,350.00 | 39,500.00 | 0.2M |
| 2022-05-26 | 38,900.00 | 39,850.00 | 38,700.00 | 39,450.00 | 0.7M |
| 2022-05-25 | 39,200.00 | 39,550.00 | 38,800.00 | 39,200.00 | 0.7M |
| 2022-05-24 | 38,500.00 | 39,550.00 | 38,150.00 | 38,750.00 | 1.1M |
| 2022-05-23 | 38,050.00 | 38,200.00 | 37,400.00 | 38,150.00 | 0.5M |
| 2022-05-20 | 37,750.00 | 38,200.00 | 37,550.00 | 38,000.00 | 0.5M |
| 2022-05-19 | 37,600.00 | 37,900.00 | 37,150.00 | 37,600.00 | 0.7M |
| 2022-05-18 | 39,550.00 | 39,600.00 | 38,050.00 | 38,400.00 | 0.9M |
| 2022-05-17 | 39,400.00 | 39,700.00 | 38,900.00 | 39,400.00 | 0.5M |
| 2022-05-16 | 39,950.00 | 40,050.00 | 39,150.00 | 39,450.00 | 0.3M |
| 2022-05-13 | 39,350.00 | 39,950.00 | 38,850.00 | 39,700.00 | 0.4M |
| 2022-05-12 | 38,700.00 | 39,700.00 | 38,650.00 | 38,650.00 | 0.6M |
| 2022-05-11 | 39,750.00 | 39,750.00 | 38,550.00 | 39,350.00 | 0.6M |
| 2022-05-10 | 39,450.00 | 39,900.00 | 38,900.00 | 39,700.00 | 0.6M |
| 2022-05-09 | 40,600.00 | 41,200.00 | 39,600.00 | 40,300.00 | 0.6M |
| 2022-05-08 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 0.0M |
| 2022-05-06 | 41,400.00 | 41,400.00 | 40,350.00 | 40,900.00 | 0.6M |
| 2022-05-05 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 0.0M |
| 2022-05-04 | 41,900.00 | 42,400.00 | 41,600.00 | 41,900.00 | 0.3M |
| 2022-05-03 | 42,350.00 | 42,450.00 | 41,800.00 | 41,900.00 | 0.4M |
| 2022-05-02 | 41,650.00 | 43,150.00 | 41,650.00 | 42,300.00 | 0.5M |
| 2022-05-01 | 42,050.00 | 42,050.00 | 42,050.00 | 42,050.00 | 0.0M |
| 2022-04-29 | 42,100.00 | 42,450.00 | 41,800.00 | 42,050.00 | 0.4M |
| 2022-04-28 | 40,500.00 | 42,650.00 | 39,950.00 | 42,600.00 | 1.3M |
| 2022-04-27 | 39,600.00 | 40,450.00 | 39,300.00 | 40,000.00 | 0.4M |
| 2022-04-26 | 40,700.00 | 40,800.00 | 40,100.00 | 40,350.00 | 0.4M |
| 2022-04-25 | 40,750.00 | 40,800.00 | 40,300.00 | 40,400.00 | 0.4M |
| 2022-04-24 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 0.0M |
| 2022-04-22 | 41,350.00 | 41,550.00 | 40,650.00 | 41,350.00 | 0.4M |
| 2022-04-21 | 41,150.00 | 41,800.00 | 41,100.00 | 41,650.00 | 0.4M |
| 2022-04-20 | 42,100.00 | 42,150.00 | 40,950.00 | 41,150.00 | 0.7M |
| 2022-04-19 | 42,200.00 | 42,450.00 | 41,950.00 | 42,150.00 | 0.3M |
| 2022-04-18 | 42,350.00 | 42,700.00 | 41,900.00 | 42,000.00 | 0.4M |
| 2022-04-17 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | 0.0M |
| 2022-04-15 | 42,300.00 | 42,800.00 | 41,950.00 | 42,350.00 | 0.4M |
| 2022-04-14 | 43,250.00 | 43,300.00 | 42,350.00 | 42,500.00 | 0.6M |
| 2022-04-13 | 43,250.00 | 43,350.00 | 42,550.00 | 43,250.00 | 0.3M |
| 2022-04-12 | 42,600.00 | 43,600.00 | 42,600.00 | 42,900.00 | 0.4M |
| 2022-04-11 | 43,000.00 | 43,650.00 | 42,900.00 | 43,150.00 | 0.4M |
| 2022-04-10 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 0.0M |
| 2022-04-08 | 43,200.00 | 43,550.00 | 41,800.00 | 43,300.00 | 0.9M |
| 2022-04-07 | 43,650.00 | 43,850.00 | 42,950.00 | 43,000.00 | 0.9M |
| 2022-04-06 | 44,300.00 | 44,400.00 | 43,400.00 | 43,950.00 | 0.8M |
| 2022-04-05 | 44,800.00 | 44,800.00 | 43,950.00 | 44,650.00 | 0.6M |
| 2022-04-04 | 46,350.00 | 46,350.00 | 44,200.00 | 44,550.00 | 1.4M |
| 2022-04-03 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 0.0M |
| 2022-04-01 | 46,400.00 | 46,900.00 | 46,200.00 | 46,600.00 | 0.5M |
| 2022-03-31 | 45,750.00 | 46,500.00 | 45,750.00 | 46,400.00 | 0.5M |
| 2022-03-30 | 46,200.00 | 46,200.00 | 45,600.00 | 45,700.00 | 0.5M |
| 2022-03-29 | 47,400.00 | 47,500.00 | 45,500.00 | 46,000.00 | 0.9M |
| 2022-03-28 | 47,000.00 | 47,600.00 | 46,350.00 | 47,400.00 | 0.5M |
| 2022-03-27 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 0.0M |
| 2022-03-25 | 47,300.00 | 47,650.00 | 46,250.00 | 47,000.00 | 0.5M |
| 2022-03-24 | 47,000.00 | 47,650.00 | 46,600.00 | 47,550.00 | 0.6M |
| 2022-03-23 | 47,000.00 | 47,500.00 | 46,000.00 | 47,400.00 | 0.7M |
| 2022-03-22 | 45,350.00 | 46,950.00 | 45,100.00 | 46,700.00 | 0.8M |
| 2022-03-21 | 46,100.00 | 46,300.00 | 44,700.00 | 45,400.00 | 0.9M |
| 2022-03-20 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | 0.0M |
| 2022-03-18 | 46,650.00 | 47,000.00 | 45,350.00 | 46,100.00 | 1.1M |
| 2022-03-17 | 47,850.00 | 48,000.00 | 46,100.00 | 46,650.00 | 0.9M |
| 2022-03-16 | 47,650.00 | 47,650.00 | 46,200.00 | 47,350.00 | 0.7M |
| 2022-03-15 | 48,100.00 | 48,150.00 | 46,250.00 | 46,950.00 | 1.0M |
| 2022-03-14 | 47,750.00 | 49,550.00 | 47,550.00 | 48,200.00 | 1.5M |
| 2022-03-13 | 47,450.00 | 47,450.00 | 47,450.00 | 47,450.00 | 0.0M |
| 2022-03-11 | 46,500.00 | 47,700.00 | 45,800.00 | 47,450.00 | 1.2M |
| 2022-03-10 | 45,000.00 | 46,450.00 | 44,300.00 | 46,300.00 | 2.3M |
| 2022-03-08 | 43,850.00 | 44,050.00 | 42,250.00 | 42,800.00 | 0.9M |
| 2022-03-07 | 44,150.00 | 44,900.00 | 43,750.00 | 44,200.00 | 0.6M |
| 2022-03-06 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 0.0M |
| 2022-03-04 | 44,050.00 | 44,750.00 | 43,850.00 | 44,550.00 | 0.5M |
| 2022-03-03 | 43,550.00 | 44,800.00 | 43,500.00 | 44,400.00 | 0.9M |
| 2022-03-02 | 43,000.00 | 43,400.00 | 42,700.00 | 43,050.00 | 0.4M |
| 2022-03-01 | 42,850.00 | 42,850.00 | 42,850.00 | 42,850.00 | 0.0M |
| 2022-02-28 | 41,750.00 | 43,200.00 | 41,450.00 | 42,850.00 | 0.6M |
| 2022-02-27 | 41,850.00 | 41,850.00 | 41,850.00 | 41,850.00 | 0.0M |
| 2022-02-25 | 41,850.00 | 42,500.00 | 41,400.00 | 41,850.00 | 0.4M |
| 2022-02-24 | 41,250.00 | 42,300.00 | 41,100.00 | 41,500.00 | 0.5M |
| 2022-02-23 | 41,000.00 | 42,300.00 | 40,800.00 | 41,900.00 | 0.5M |
| 2022-02-22 | 40,600.00 | 41,150.00 | 40,300.00 | 40,650.00 | 0.3M |
| 2022-02-21 | 39,400.00 | 41,200.00 | 39,150.00 | 41,150.00 | 0.5M |
| 2022-02-20 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2022-02-18 | 39,000.00 | 40,200.00 | 38,750.00 | 39,900.00 | 0.4M |
| 2022-02-17 | 39,200.00 | 40,150.00 | 38,550.00 | 39,250.00 | 0.5M |
| 2022-02-16 | 38,850.00 | 39,300.00 | 38,650.00 | 38,900.00 | 0.0M |
| 2022-02-15 | 38,750.00 | 39,200.00 | 37,900.00 | 38,350.00 | 0.4M |
| 2022-02-14 | 39,100.00 | 39,100.00 | 38,400.00 | 38,450.00 | 0.0M |
| 2022-02-13 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 0.0M |
| 2022-02-11 | 40,100.00 | 40,450.00 | 39,300.00 | 39,400.00 | 0.4M |
| 2022-02-10 | 40,250.00 | 41,350.00 | 39,850.00 | 40,550.00 | 0.0M |
| 2022-02-09 | 39,700.00 | 40,650.00 | 39,450.00 | 40,400.00 | 0.3M |
| 2022-02-08 | 39,800.00 | 39,950.00 | 38,900.00 | 39,350.00 | 0.5M |
| 2022-02-07 | 40,450.00 | 40,500.00 | 38,950.00 | 39,450.00 | 0.5M |
| 2022-02-04 | 39,250.00 | 40,950.00 | 38,900.00 | 40,650.00 | 0.6M |
| 2022-02-03 | 39,400.00 | 39,550.00 | 39,150.00 | 39,250.00 | 0.0M |
| 2022-01-28 | 37,050.00 | 39,650.00 | 36,950.00 | 39,250.00 | 0.6M |
| 2022-01-27 | 38,800.00 | 39,000.00 | 36,550.00 | 37,100.00 | 0.0M |
| 2022-01-26 | 39,450.00 | 39,850.00 | 38,650.00 | 38,650.00 | 0.0M |
| 2022-01-25 | 40,100.00 | 40,150.00 | 38,600.00 | 39,050.00 | 0.5M |
| 2022-01-24 | 39,850.00 | 40,500.00 | 39,450.00 | 40,000.00 | 0.8M |
| 2022-01-23 | 39,850.00 | 39,850.00 | 39,850.00 | 39,850.00 | 0.0M |
| 2022-01-21 | 40,600.00 | 40,950.00 | 39,350.00 | 39,850.00 | 0.9M |
| 2022-01-20 | 40,700.00 | 41,850.00 | 40,650.00 | 41,200.00 | 0.5M |
| 2022-01-19 | 39,800.00 | 41,300.00 | 39,800.00 | 40,700.00 | 0.0M |
| 2022-01-18 | 42,950.00 | 43,050.00 | 39,500.00 | 40,400.00 | 2.0M |
| 2022-01-17 | 42,700.00 | 43,150.00 | 42,200.00 | 42,800.00 | 0.4M |
| 2022-01-16 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.0M |
| 2022-01-14 | 44,450.00 | 44,650.00 | 42,600.00 | 43,000.00 | 0.6M |
| 2022-01-13 | 43,200.00 | 44,850.00 | 43,150.00 | 44,500.00 | 0.0M |
| 2022-01-12 | 43,700.00 | 44,000.00 | 42,650.00 | 43,850.00 | 0.0M |
| 2022-01-11 | 43,800.00 | 44,750.00 | 43,300.00 | 43,850.00 | 0.0M |
| 2022-01-10 | 44,350.00 | 45,250.00 | 43,750.00 | 44,350.00 | 0.7M |
| 2022-01-09 | 44,350.00 | 44,350.00 | 44,350.00 | 44,350.00 | 0.0M |
| 2022-01-07 | 43,650.00 | 44,700.00 | 43,150.00 | 44,350.00 | 0.9M |
| 2022-01-06 | 42,250.00 | 44,200.00 | 41,950.00 | 43,750.00 | 0.0M |
| 2022-01-05 | 41,200.00 | 42,900.00 | 41,050.00 | 42,700.00 | 0.0M |
| 2022-01-04 | 40,100.00 | 41,600.00 | 39,750.00 | 41,500.00 | 0.0M |
| 2022-01-03 | 39,600.00 | 40,200.00 | 39,600.00 | 40,050.00 | 0.3M |