49,300.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 28,754.00 | 29,705.00 | 28,516.00 | 29,229.00 | 0.1M |
| 2022-12-29 | 28,477.00 | 28,913.00 | 28,279.00 | 28,754.00 | 0.0M |
| 2022-12-28 | 29,229.00 | 29,229.00 | 28,279.00 | 28,318.00 | 0.1M |
| 2022-12-27 | 28,516.00 | 28,516.00 | 27,724.00 | 28,358.00 | 0.1M |
| 2022-12-26 | 28,913.00 | 28,913.00 | 27,011.00 | 27,011.00 | 0.1M |
| 2022-12-23 | 28,675.00 | 29,467.00 | 27,804.00 | 28,913.00 | 0.1M |
| 2022-12-22 | 28,358.00 | 28,516.00 | 27,328.00 | 28,516.00 | 0.2M |
| 2022-12-21 | 26,655.00 | 26,655.00 | 26,378.00 | 26,655.00 | 0.2M |
| 2022-12-20 | 25,982.00 | 25,982.00 | 24,635.00 | 24,912.00 | 0.0M |
| 2022-12-19 | 25,982.00 | 26,219.00 | 25,823.00 | 25,982.00 | 0.0M |
| 2022-12-16 | 25,982.00 | 26,774.00 | 25,348.00 | 25,982.00 | 0.0M |
| 2022-12-15 | 25,902.00 | 25,982.00 | 25,586.00 | 25,982.00 | 0.0M |
| 2022-12-14 | 25,665.00 | 25,982.00 | 25,506.00 | 25,863.00 | 0.0M |
| 2022-12-13 | 25,427.00 | 25,902.00 | 25,190.00 | 25,665.00 | 0.0M |
| 2022-12-12 | 25,388.00 | 26,536.00 | 25,348.00 | 25,665.00 | 0.0M |
| 2022-12-09 | 24,160.00 | 25,110.00 | 24,160.00 | 25,110.00 | 0.0M |
| 2022-12-08 | 24,477.00 | 25,229.00 | 24,160.00 | 24,952.00 | 0.0M |
| 2022-12-07 | 24,437.00 | 24,477.00 | 23,843.00 | 24,081.00 | 0.0M |
| 2022-12-06 | 26,021.00 | 26,021.00 | 24,477.00 | 24,477.00 | 0.1M |
| 2022-12-05 | 25,586.00 | 26,100.00 | 25,586.00 | 25,942.00 | 0.0M |
| 2022-12-02 | 24,793.00 | 25,665.00 | 24,001.00 | 25,586.00 | 0.1M |
| 2022-12-01 | 25,348.00 | 25,704.00 | 24,675.00 | 25,190.00 | 0.1M |
| 2022-11-30 | 24,635.00 | 25,348.00 | 24,397.00 | 24,793.00 | 0.1M |
| 2022-11-29 | 23,288.00 | 24,397.00 | 23,051.00 | 24,397.00 | 0.1M |
| 2022-11-28 | 22,179.00 | 23,249.00 | 22,179.00 | 23,249.00 | 0.0M |
| 2022-11-25 | 21,229.00 | 22,100.00 | 21,070.00 | 22,100.00 | 0.0M |
| 2022-11-24 | 20,278.00 | 21,308.00 | 20,278.00 | 20,872.00 | 0.0M |
| 2022-11-23 | 22,525.00 | 22,525.00 | 22,359.00 | 22,359.00 | 0.0M |
| 2022-11-22 | 22,939.00 | 23,270.00 | 22,277.00 | 23,146.00 | 0.0M |
| 2022-11-21 | 23,022.00 | 23,022.00 | 21,945.00 | 22,939.00 | 0.1M |
| 2022-11-18 | 22,070.00 | 22,359.00 | 20,786.00 | 22,359.00 | 0.0M |
| 2022-11-17 | 20,993.00 | 21,531.00 | 20,620.00 | 21,449.00 | 0.0M |
| 2022-11-16 | 18,260.00 | 20,662.00 | 18,260.00 | 20,620.00 | 0.1M |
| 2022-11-15 | 19,709.00 | 19,709.00 | 18,384.00 | 19,627.00 | 0.1M |
| 2022-11-14 | 20,206.00 | 20,538.00 | 19,378.00 | 19,751.00 | 0.0M |
| 2022-11-11 | 22,774.00 | 22,774.00 | 20,413.00 | 20,786.00 | 0.0M |
| 2022-11-10 | 22,856.00 | 22,856.00 | 21,449.00 | 21,945.00 | 0.1M |
| 2022-11-09 | 23,022.00 | 23,353.00 | 23,022.00 | 23,022.00 | 0.0M |
| 2022-11-08 | 23,188.00 | 23,188.00 | 22,815.00 | 23,022.00 | 0.0M |
| 2022-11-07 | 24,016.00 | 24,016.00 | 23,188.00 | 23,188.00 | 0.0M |
| 2022-11-04 | 24,099.00 | 24,099.00 | 23,188.00 | 23,892.00 | 0.0M |
| 2022-11-03 | 24,016.00 | 24,140.00 | 23,933.00 | 24,057.00 | 0.0M |
| 2022-11-02 | 24,057.00 | 24,099.00 | 23,726.00 | 23,933.00 | 0.0M |
| 2022-11-01 | 24,016.00 | 24,347.00 | 24,016.00 | 24,057.00 | 0.0M |
| 2022-10-31 | 24,595.00 | 24,678.00 | 24,016.00 | 24,181.00 | 0.0M |
| 2022-10-28 | 25,010.00 | 25,010.00 | 24,595.00 | 24,595.00 | 0.0M |
| 2022-10-27 | 24,430.00 | 24,761.00 | 24,223.00 | 24,678.00 | 0.0M |
| 2022-10-26 | 24,099.00 | 24,761.00 | 23,767.00 | 24,181.00 | 0.0M |
| 2022-10-25 | 23,767.00 | 24,430.00 | 23,395.00 | 24,016.00 | 0.1M |
| 2022-10-24 | 25,424.00 | 25,424.00 | 23,684.00 | 23,684.00 | 0.1M |
| 2022-10-21 | 27,080.00 | 27,080.00 | 25,341.00 | 25,424.00 | 0.0M |
| 2022-10-20 | 26,914.00 | 27,287.00 | 26,707.00 | 27,080.00 | 0.0M |
| 2022-10-19 | 26,831.00 | 27,163.00 | 26,459.00 | 26,873.00 | 0.0M |
| 2022-10-18 | 26,169.00 | 27,163.00 | 26,169.00 | 26,873.00 | 0.0M |
| 2022-10-17 | 25,672.00 | 26,086.00 | 25,589.00 | 26,086.00 | 0.0M |
| 2022-10-14 | 25,962.00 | 26,210.00 | 25,838.00 | 26,086.00 | 0.0M |
| 2022-10-13 | 25,672.00 | 25,838.00 | 25,506.00 | 25,796.00 | 0.0M |
| 2022-10-12 | 24,595.00 | 26,045.00 | 23,684.00 | 25,465.00 | 0.0M |
| 2022-10-11 | 26,169.00 | 26,169.00 | 24,595.00 | 24,595.00 | 0.0M |
| 2022-10-10 | 24,844.00 | 26,169.00 | 24,844.00 | 26,169.00 | 0.0M |
| 2022-10-07 | 27,080.00 | 27,121.00 | 25,755.00 | 25,755.00 | 0.1M |
| 2022-10-06 | 28,322.00 | 28,488.00 | 27,121.00 | 27,121.00 | 0.1M |
| 2022-10-05 | 28,819.00 | 28,819.00 | 28,156.00 | 28,322.00 | 0.0M |
| 2022-10-04 | 28,902.00 | 28,902.00 | 26,583.00 | 27,825.00 | 0.1M |
| 2022-10-03 | 29,813.00 | 29,813.00 | 27,825.00 | 27,825.00 | 0.0M |
| 2022-09-30 | 29,647.00 | 29,813.00 | 28,985.00 | 29,813.00 | 0.0M |
| 2022-09-29 | 30,972.00 | 30,972.00 | 29,813.00 | 30,103.00 | 0.0M |
| 2022-09-28 | 30,972.00 | 30,972.00 | 30,144.00 | 30,144.00 | 0.0M |
| 2022-09-27 | 30,599.00 | 31,013.00 | 30,599.00 | 31,013.00 | 0.0M |
| 2022-09-26 | 31,179.00 | 31,220.00 | 30,020.00 | 30,599.00 | 0.1M |
| 2022-09-23 | 31,469.00 | 31,552.00 | 31,220.00 | 31,469.00 | 0.0M |
| 2022-09-22 | 31,138.00 | 31,469.00 | 30,641.00 | 31,469.00 | 0.0M |
| 2022-09-21 | 30,806.00 | 31,303.00 | 30,806.00 | 31,220.00 | 0.0M |
| 2022-09-20 | 30,889.00 | 31,966.00 | 30,806.00 | 31,138.00 | 0.0M |
| 2022-09-19 | 32,297.00 | 32,670.00 | 30,641.00 | 31,013.00 | 0.1M |
| 2022-09-16 | 32,421.00 | 33,001.00 | 32,007.00 | 32,711.00 | 0.1M |
| 2022-09-15 | 32,297.00 | 32,711.00 | 32,214.00 | 32,297.00 | 0.0M |
| 2022-09-14 | 31,717.00 | 32,131.00 | 31,469.00 | 32,007.00 | 0.0M |
| 2022-09-13 | 31,842.00 | 32,504.00 | 31,759.00 | 32,297.00 | 0.0M |
| 2022-09-12 | 31,759.00 | 32,214.00 | 31,759.00 | 31,842.00 | 0.0M |
| 2022-09-09 | 31,676.00 | 32,131.00 | 31,635.00 | 31,759.00 | 0.0M |
| 2022-09-08 | 31,676.00 | 31,800.00 | 31,635.00 | 31,800.00 | 0.0M |
| 2022-09-07 | 32,380.00 | 32,380.00 | 31,800.00 | 31,800.00 | 0.0M |
| 2022-09-06 | 32,131.00 | 32,504.00 | 32,090.00 | 32,380.00 | 0.0M |
| 2022-09-05 | 31,966.00 | 32,256.00 | 31,800.00 | 32,090.00 | 0.0M |
| 2022-08-31 | 31,800.00 | 32,131.00 | 31,469.00 | 31,883.00 | 0.0M |
| 2022-08-30 | 32,380.00 | 32,463.00 | 31,883.00 | 32,090.00 | 0.0M |
| 2022-08-29 | 31,552.00 | 31,924.00 | 31,386.00 | 31,924.00 | 0.1M |
| 2022-08-26 | 32,463.00 | 32,587.00 | 32,131.00 | 32,214.00 | 0.0M |
| 2022-08-25 | 32,463.00 | 32,628.00 | 32,297.00 | 32,463.00 | 0.1M |
| 2022-08-24 | 32,421.00 | 32,628.00 | 32,049.00 | 32,463.00 | 0.0M |
| 2022-08-23 | 31,966.00 | 32,628.00 | 31,966.00 | 32,380.00 | 0.0M |
| 2022-08-22 | 31,842.00 | 31,966.00 | 31,386.00 | 31,966.00 | 0.1M |
| 2022-08-19 | 32,380.00 | 32,877.00 | 31,717.00 | 31,883.00 | 0.1M |
| 2022-08-18 | 33,167.00 | 33,539.00 | 31,883.00 | 32,504.00 | 0.1M |
| 2022-08-17 | 33,912.00 | 33,953.00 | 32,960.00 | 33,374.00 | 0.1M |
| 2022-08-16 | 34,533.00 | 34,533.00 | 33,581.00 | 33,912.00 | 0.1M |
| 2022-08-15 | 32,960.00 | 34,616.00 | 32,628.00 | 34,533.00 | 0.1M |
| 2022-08-12 | 31,138.00 | 33,042.00 | 31,138.00 | 32,960.00 | 0.1M |
| 2022-08-11 | 32,256.00 | 32,587.00 | 31,924.00 | 32,173.00 | 0.2M |
| 2022-08-10 | 31,883.00 | 32,173.00 | 31,883.00 | 31,966.00 | 0.1M |
| 2022-08-09 | 31,552.00 | 32,297.00 | 31,552.00 | 31,883.00 | 0.1M |
| 2022-08-08 | 31,469.00 | 31,635.00 | 31,428.00 | 31,552.00 | 0.1M |
| 2022-08-05 | 31,345.00 | 31,635.00 | 31,138.00 | 31,469.00 | 0.1M |
| 2022-08-04 | 31,428.00 | 31,966.00 | 31,345.00 | 31,635.00 | 0.1M |
| 2022-08-03 | 30,641.00 | 31,220.00 | 30,392.00 | 31,179.00 | 0.2M |
| 2022-08-02 | 31,220.00 | 31,220.00 | 30,806.00 | 30,848.00 | 0.1M |
| 2022-08-01 | 30,517.00 | 31,055.00 | 30,227.00 | 31,055.00 | 0.1M |
| 2022-07-29 | 30,227.00 | 30,599.00 | 29,813.00 | 30,475.00 | 0.1M |
| 2022-07-28 | 30,227.00 | 30,517.00 | 29,937.00 | 30,227.00 | 0.1M |
| 2022-07-27 | 29,399.00 | 30,020.00 | 29,233.00 | 29,978.00 | 0.0M |
| 2022-07-26 | 30,144.00 | 30,144.00 | 29,399.00 | 29,564.00 | 0.1M |
| 2022-07-25 | 30,724.00 | 30,724.00 | 29,647.00 | 30,227.00 | 0.1M |
| 2022-07-22 | 30,889.00 | 31,055.00 | 30,806.00 | 30,806.00 | 0.1M |
| 2022-07-21 | 30,889.00 | 31,138.00 | 30,475.00 | 30,889.00 | 0.1M |
| 2022-07-20 | 30,889.00 | 31,469.00 | 30,227.00 | 31,345.00 | 0.3M |
| 2022-07-19 | 32,214.00 | 32,214.00 | 31,469.00 | 31,552.00 | 0.0M |
| 2022-07-18 | 31,510.00 | 32,628.00 | 31,469.00 | 31,966.00 | 0.0M |
| 2022-07-15 | 31,593.00 | 32,131.00 | 31,469.00 | 31,510.00 | 0.0M |
| 2022-07-14 | 31,552.00 | 31,883.00 | 31,386.00 | 31,469.00 | 0.0M |
| 2022-07-13 | 31,883.00 | 32,214.00 | 31,552.00 | 31,593.00 | 0.1M |
| 2022-07-12 | 30,724.00 | 31,883.00 | 30,475.00 | 31,510.00 | 0.1M |
| 2022-07-11 | 30,558.00 | 30,931.00 | 30,475.00 | 30,724.00 | 0.0M |
| 2022-07-08 | 30,144.00 | 31,013.00 | 30,020.00 | 30,517.00 | 0.1M |
| 2022-07-07 | 30,227.00 | 30,227.00 | 29,771.00 | 30,103.00 | 0.0M |
| 2022-07-06 | 30,434.00 | 30,434.00 | 30,061.00 | 30,227.00 | 0.0M |
| 2022-07-05 | 30,227.00 | 30,434.00 | 30,103.00 | 30,434.00 | 0.0M |
| 2022-07-04 | 30,185.00 | 30,641.00 | 30,185.00 | 30,227.00 | 0.0M |
| 2022-07-01 | 30,227.00 | 30,517.00 | 29,813.00 | 30,185.00 | 0.1M |
| 2022-06-30 | 30,848.00 | 31,469.00 | 30,475.00 | 30,641.00 | 0.1M |
| 2022-06-29 | 31,055.00 | 31,055.00 | 30,641.00 | 30,806.00 | 0.1M |
| 2022-06-28 | 30,972.00 | 31,800.00 | 30,806.00 | 31,055.00 | 0.1M |
| 2022-06-27 | 30,144.00 | 30,641.00 | 29,688.00 | 30,641.00 | 0.0M |
| 2022-06-24 | 31,096.00 | 31,096.00 | 29,233.00 | 29,647.00 | 0.0M |
| 2022-06-23 | 29,233.00 | 30,558.00 | 29,192.00 | 30,558.00 | 0.0M |
| 2022-06-22 | 29,730.00 | 29,730.00 | 28,156.00 | 29,192.00 | 0.1M |
| 2022-06-21 | 30,020.00 | 30,434.00 | 29,067.00 | 29,067.00 | 0.1M |
| 2022-06-20 | 32,131.00 | 32,131.00 | 29,854.00 | 29,895.00 | 0.2M |
| 2022-06-17 | 32,297.00 | 32,297.00 | 31,055.00 | 31,883.00 | 0.1M |
| 2022-06-16 | 31,883.00 | 32,877.00 | 31,883.00 | 32,628.00 | 0.1M |
| 2022-06-15 | 33,788.00 | 34,036.00 | 31,428.00 | 31,469.00 | 0.4M |
| 2022-06-14 | 33,208.00 | 34,699.00 | 33,125.00 | 33,788.00 | 0.1M |
| 2022-06-13 | 34,781.00 | 35,444.00 | 33,912.00 | 33,912.00 | 0.2M |
| 2022-06-10 | 36,935.00 | 37,100.00 | 36,438.00 | 36,438.00 | 0.1M |
| 2022-06-09 | 37,183.00 | 37,431.00 | 36,935.00 | 37,224.00 | 0.1M |
| 2022-06-08 | 37,266.00 | 37,266.00 | 36,438.00 | 37,183.00 | 0.1M |
| 2022-06-07 | 35,775.00 | 36,438.00 | 35,444.00 | 36,438.00 | 0.1M |
| 2022-06-06 | 35,858.00 | 36,935.00 | 35,610.00 | 35,775.00 | 0.1M |
| 2022-06-03 | 35,692.00 | 36,769.00 | 35,568.00 | 35,651.00 | 0.1M |
| 2022-06-02 | 36,272.00 | 36,313.00 | 35,610.00 | 35,610.00 | 0.1M |
| 2022-06-01 | 36,852.00 | 37,100.00 | 36,106.00 | 36,189.00 | 0.1M |
| 2022-05-31 | 37,431.00 | 37,597.00 | 36,769.00 | 36,893.00 | 0.1M |
| 2022-05-30 | 37,266.00 | 37,514.00 | 37,100.00 | 37,431.00 | 0.1M |
| 2022-05-27 | 37,266.00 | 37,638.00 | 37,100.00 | 37,514.00 | 0.1M |
| 2022-05-26 | 37,763.00 | 38,674.00 | 37,224.00 | 37,680.00 | 0.1M |
| 2022-05-25 | 37,100.00 | 37,721.00 | 36,438.00 | 37,721.00 | 0.1M |
| 2022-05-24 | 36,893.00 | 36,893.00 | 36,024.00 | 36,562.00 | 0.0M |
| 2022-05-23 | 37,431.00 | 37,680.00 | 36,603.00 | 36,893.00 | 0.0M |
| 2022-05-20 | 38,053.00 | 38,260.00 | 37,307.00 | 37,597.00 | 0.0M |
| 2022-05-19 | 36,852.00 | 38,011.00 | 36,852.00 | 37,431.00 | 0.0M |
| 2022-05-18 | 36,769.00 | 38,301.00 | 36,106.00 | 38,053.00 | 0.0M |
| 2022-05-17 | 34,781.00 | 36,769.00 | 34,367.00 | 36,769.00 | 0.0M |
| 2022-05-16 | 35,941.00 | 35,941.00 | 33,870.00 | 34,367.00 | 0.0M |
| 2022-05-13 | 36,479.00 | 36,479.00 | 33,663.00 | 33,663.00 | 0.2M |
| 2022-05-12 | 38,756.00 | 38,756.00 | 36,189.00 | 36,189.00 | 0.1M |
| 2022-05-11 | 38,922.00 | 38,922.00 | 38,508.00 | 38,881.00 | 0.0M |
| 2022-05-10 | 36,603.00 | 38,591.00 | 36,603.00 | 38,218.00 | 0.1M |
| 2022-05-09 | 42,235.00 | 42,235.00 | 39,295.00 | 39,295.00 | 0.3M |
| 2022-05-06 | 42,792.00 | 42,872.00 | 41,438.00 | 42,235.00 | 0.1M |
| 2022-05-05 | 44,227.00 | 44,227.00 | 42,235.00 | 43,111.00 | 0.0M |
| 2022-05-04 | 42,474.00 | 43,828.00 | 42,394.00 | 43,749.00 | 0.0M |
| 2022-04-29 | 41,836.00 | 42,952.00 | 41,836.00 | 42,394.00 | 0.1M |
| 2022-04-28 | 42,474.00 | 43,828.00 | 42,314.00 | 42,314.00 | 0.0M |
| 2022-04-27 | 46,412.00 | 47,561.00 | 45,528.00 | 46,942.00 | 0.0M |
| 2022-04-26 | 43,406.00 | 46,500.00 | 42,610.00 | 46,500.00 | 0.1M |
| 2022-04-25 | 46,854.00 | 47,738.00 | 43,318.00 | 43,539.00 | 0.2M |
| 2022-04-22 | 49,064.00 | 50,213.00 | 45,704.00 | 46,500.00 | 0.2M |
| 2022-04-21 | 49,064.00 | 50,832.00 | 48,622.00 | 49,064.00 | 0.1M |
| 2022-04-20 | 50,301.00 | 50,390.00 | 48,622.00 | 50,036.00 | 0.1M |
| 2022-04-19 | 51,716.00 | 52,069.00 | 49,506.00 | 49,506.00 | 0.2M |
| 2022-04-18 | 53,926.00 | 53,926.00 | 51,274.00 | 51,716.00 | 0.2M |
| 2022-04-15 | 53,219.00 | 54,810.00 | 52,158.00 | 53,926.00 | 0.2M |
| 2022-04-14 | 54,810.00 | 54,810.00 | 53,572.00 | 53,661.00 | 0.1M |
| 2022-04-13 | 50,832.00 | 54,191.00 | 50,478.00 | 54,191.00 | 0.3M |
| 2022-04-12 | 53,926.00 | 54,103.00 | 50,655.00 | 50,655.00 | 0.2M |
| 2022-04-08 | 54,987.00 | 55,164.00 | 52,865.00 | 53,926.00 | 0.1M |
| 2022-04-07 | 55,164.00 | 55,164.00 | 54,191.00 | 54,368.00 | 0.1M |
| 2022-04-06 | 51,097.00 | 54,633.00 | 50,920.00 | 54,633.00 | 0.5M |
| 2022-04-05 | 51,362.00 | 51,362.00 | 50,390.00 | 51,097.00 | 0.1M |
| 2022-04-04 | 50,390.00 | 51,362.00 | 49,948.00 | 51,274.00 | 0.2M |
| 2022-04-01 | 49,064.00 | 50,655.00 | 48,356.00 | 49,329.00 | 0.2M |
| 2022-03-31 | 49,771.00 | 50,390.00 | 48,710.00 | 49,064.00 | 0.2M |
| 2022-03-30 | 50,743.00 | 50,920.00 | 49,506.00 | 50,478.00 | 0.1M |
| 2022-03-29 | 49,506.00 | 51,716.00 | 49,064.00 | 51,009.00 | 0.4M |
| 2022-03-28 | 48,003.00 | 49,948.00 | 47,914.00 | 49,329.00 | 0.3M |
| 2022-03-25 | 46,854.00 | 47,384.00 | 46,588.00 | 47,384.00 | 0.1M |
| 2022-03-24 | 47,030.00 | 47,030.00 | 46,323.00 | 46,854.00 | 0.1M |
| 2022-03-23 | 47,296.00 | 47,296.00 | 46,500.00 | 47,030.00 | 0.0M |
| 2022-03-22 | 46,058.00 | 47,296.00 | 45,970.00 | 47,296.00 | 0.2M |
| 2022-03-21 | 46,235.00 | 46,765.00 | 45,793.00 | 46,058.00 | 0.2M |
| 2022-03-18 | 46,854.00 | 46,854.00 | 45,881.00 | 46,058.00 | 0.1M |
| 2022-03-17 | 46,588.00 | 47,030.00 | 46,500.00 | 46,500.00 | 0.1M |
| 2022-03-16 | 47,649.00 | 47,649.00 | 46,412.00 | 46,500.00 | 0.1M |
| 2022-03-15 | 46,323.00 | 47,561.00 | 46,235.00 | 47,119.00 | 0.1M |
| 2022-03-14 | 46,588.00 | 47,561.00 | 46,235.00 | 46,323.00 | 0.1M |
| 2022-03-11 | 47,030.00 | 47,296.00 | 46,235.00 | 46,854.00 | 0.1M |
| 2022-03-10 | 47,649.00 | 47,649.00 | 46,146.00 | 46,323.00 | 0.1M |
| 2022-03-09 | 47,384.00 | 47,738.00 | 45,970.00 | 46,146.00 | 0.2M |
| 2022-03-08 | 48,622.00 | 48,622.00 | 47,119.00 | 48,180.00 | 0.1M |
| 2022-03-07 | 48,356.00 | 48,622.00 | 48,180.00 | 48,622.00 | 0.0M |
| 2022-03-04 | 49,329.00 | 49,329.00 | 48,356.00 | 48,445.00 | 0.1M |
| 2022-03-03 | 49,152.00 | 49,594.00 | 48,533.00 | 49,329.00 | 0.1M |
| 2022-03-02 | 50,125.00 | 50,125.00 | 49,152.00 | 49,152.00 | 0.0M |
| 2022-03-01 | 50,213.00 | 50,478.00 | 50,125.00 | 50,125.00 | 0.0M |
| 2022-02-28 | 49,594.00 | 50,125.00 | 48,887.00 | 50,125.00 | 0.0M |
| 2022-02-25 | 49,064.00 | 49,948.00 | 49,064.00 | 49,417.00 | 0.0M |
| 2022-02-24 | 49,506.00 | 49,594.00 | 48,091.00 | 49,064.00 | 0.0M |
| 2022-02-23 | 49,506.00 | 50,655.00 | 49,506.00 | 49,683.00 | 0.0M |
| 2022-02-22 | 50,390.00 | 50,390.00 | 49,506.00 | 50,301.00 | 0.1M |
| 2022-02-21 | 50,567.00 | 51,451.00 | 50,567.00 | 50,743.00 | 0.0M |
| 2022-02-18 | 51,804.00 | 51,893.00 | 49,683.00 | 51,539.00 | 0.1M |
| 2022-02-17 | 51,981.00 | 51,981.00 | 50,567.00 | 50,567.00 | 0.0M |
| 2022-02-16 | 51,981.00 | 51,981.00 | 50,743.00 | 50,832.00 | 0.0M |
| 2022-02-15 | 50,920.00 | 51,716.00 | 50,125.00 | 51,716.00 | 0.0M |
| 2022-02-14 | 51,627.00 | 52,158.00 | 50,390.00 | 50,920.00 | 0.0M |
| 2022-02-11 | 49,329.00 | 52,158.00 | 49,241.00 | 52,158.00 | 0.1M |
| 2022-02-10 | 50,125.00 | 50,125.00 | 49,152.00 | 49,417.00 | 0.0M |
| 2022-02-09 | 47,119.00 | 50,036.00 | 47,119.00 | 50,036.00 | 0.1M |
| 2022-02-08 | 46,588.00 | 47,826.00 | 46,588.00 | 47,030.00 | 0.1M |
| 2022-02-07 | 45,881.00 | 46,588.00 | 45,793.00 | 46,500.00 | 0.1M |
| 2022-01-28 | 45,086.00 | 46,323.00 | 44,997.00 | 45,881.00 | 0.0M |
| 2022-01-27 | 45,174.00 | 46,146.00 | 44,820.00 | 46,146.00 | 0.0M |
| 2022-01-26 | 45,528.00 | 45,704.00 | 44,820.00 | 45,704.00 | 0.1M |
| 2022-01-25 | 45,086.00 | 46,323.00 | 44,290.00 | 45,528.00 | 0.1M |
| 2022-01-24 | 46,146.00 | 46,146.00 | 45,174.00 | 45,262.00 | 0.0M |
| 2022-01-21 | 46,058.00 | 46,588.00 | 45,262.00 | 46,323.00 | 0.0M |
| 2022-01-20 | 45,793.00 | 46,677.00 | 45,439.00 | 46,677.00 | 0.0M |
| 2022-01-19 | 44,909.00 | 45,970.00 | 44,909.00 | 45,793.00 | 0.0M |
| 2022-01-18 | 44,555.00 | 45,616.00 | 44,467.00 | 44,732.00 | 0.1M |
| 2022-01-17 | 47,119.00 | 47,119.00 | 44,644.00 | 44,997.00 | 0.1M |
| 2022-01-14 | 46,854.00 | 47,738.00 | 46,058.00 | 47,649.00 | 0.0M |
| 2022-01-13 | 48,622.00 | 49,859.00 | 46,942.00 | 47,649.00 | 0.1M |
| 2022-01-12 | 47,472.00 | 50,390.00 | 47,384.00 | 48,622.00 | 0.1M |
| 2022-01-11 | 47,472.00 | 48,445.00 | 46,942.00 | 47,384.00 | 0.0M |
| 2022-01-10 | 49,506.00 | 49,506.00 | 46,942.00 | 48,445.00 | 0.1M |
| 2022-01-07 | 48,622.00 | 48,622.00 | 48,370.00 | 48,622.00 | 0.1M |
| 2022-01-06 | 48,957.00 | 48,957.00 | 47,783.00 | 48,454.00 | 0.1M |
| 2022-01-05 | 47,783.00 | 49,292.00 | 47,700.00 | 48,538.00 | 0.1M |
| 2022-01-04 | 47,616.00 | 47,783.00 | 46,945.00 | 47,783.00 | 0.2M |