34,000.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 46,000.00 | 46,300.00 | 43,750.00 | 43,850.00 | 2.4M |
| 2023-12-27 | 47,600.00 | 47,700.00 | 45,500.00 | 46,400.00 | 1.7M |
| 2023-12-26 | 48,100.00 | 48,100.00 | 46,150.00 | 46,900.00 | 1.0M |
| 2023-12-25 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 0.0M |
| 2023-12-22 | 49,600.00 | 50,800.00 | 47,350.00 | 47,600.00 | 2.2M |
| 2023-12-21 | 46,350.00 | 49,400.00 | 46,150.00 | 48,950.00 | 1.7M |
| 2023-12-20 | 45,400.00 | 48,200.00 | 45,350.00 | 47,000.00 | 2.2M |
| 2023-12-19 | 46,500.00 | 47,200.00 | 45,300.00 | 45,550.00 | 1.2M |
| 2023-12-18 | 46,500.00 | 47,100.00 | 45,750.00 | 46,050.00 | 1.1M |
| 2023-12-17 | 46,050.00 | 46,050.00 | 46,050.00 | 46,050.00 | 0.0M |
| 2023-12-15 | 51,100.00 | 51,400.00 | 45,450.00 | 46,050.00 | 3.6M |
| 2023-12-14 | 45,300.00 | 49,500.00 | 44,900.00 | 48,650.00 | 5.4M |
| 2023-12-13 | 44,300.00 | 44,950.00 | 43,800.00 | 43,800.00 | 0.8M |
| 2023-12-12 | 44,750.00 | 45,800.00 | 44,100.00 | 44,600.00 | 1.3M |
| 2023-12-11 | 45,100.00 | 45,550.00 | 43,550.00 | 44,000.00 | 1.2M |
| 2023-12-10 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 0.0M |
| 2023-12-08 | 46,950.00 | 47,800.00 | 45,100.00 | 45,100.00 | 2.1M |
| 2023-12-07 | 45,900.00 | 46,050.00 | 44,450.00 | 45,100.00 | 1.1M |
| 2023-12-06 | 44,200.00 | 47,650.00 | 44,200.00 | 46,650.00 | 2.7M |
| 2023-12-05 | 45,900.00 | 46,500.00 | 43,700.00 | 43,900.00 | 1.9M |
| 2023-12-04 | 47,750.00 | 48,450.00 | 45,100.00 | 46,350.00 | 3.0M |
| 2023-12-03 | 47,350.00 | 47,350.00 | 47,350.00 | 47,350.00 | 0.0M |
| 2023-12-01 | 45,400.00 | 49,100.00 | 45,200.00 | 47,350.00 | 3.9M |
| 2023-11-30 | 43,200.00 | 46,450.00 | 42,950.00 | 46,400.00 | 4.7M |
| 2023-11-29 | 41,000.00 | 44,550.00 | 40,650.00 | 42,900.00 | 5.7M |
| 2023-11-28 | 38,050.00 | 41,800.00 | 37,700.00 | 41,150.00 | 7.5M |
| 2023-11-27 | 35,600.00 | 37,850.00 | 35,600.00 | 37,850.00 | 1.3M |
| 2023-11-26 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.0M |
| 2023-11-24 | 35,550.00 | 36,300.00 | 35,500.00 | 36,000.00 | 0.5M |
| 2023-11-23 | 36,850.00 | 36,900.00 | 35,550.00 | 35,750.00 | 0.8M |
| 2023-11-22 | 35,900.00 | 36,950.00 | 35,850.00 | 36,650.00 | 0.7M |
| 2023-11-21 | 37,900.00 | 38,050.00 | 36,500.00 | 36,600.00 | 1.1M |
| 2023-11-20 | 37,050.00 | 37,550.00 | 36,150.00 | 37,200.00 | 0.8M |
| 2023-11-19 | 37,050.00 | 37,050.00 | 37,050.00 | 37,050.00 | 0.0M |
| 2023-11-17 | 37,700.00 | 38,200.00 | 36,450.00 | 37,050.00 | 1.1M |
| 2023-11-16 | 37,300.00 | 37,700.00 | 36,250.00 | 37,450.00 | 1.0M |
| 2023-11-15 | 38,050.00 | 38,450.00 | 37,300.00 | 37,600.00 | 2.6M |
| 2023-11-14 | 36,000.00 | 36,400.00 | 35,350.00 | 36,100.00 | 0.9M |
| 2023-11-13 | 37,100.00 | 37,950.00 | 35,300.00 | 35,800.00 | 2.2M |
| 2023-11-12 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0.0M |
| 2023-11-10 | 36,700.00 | 38,650.00 | 36,450.00 | 38,200.00 | 2.0M |
| 2023-11-09 | 36,200.00 | 37,500.00 | 36,200.00 | 37,300.00 | 1.5M |
| 2023-11-08 | 37,650.00 | 38,250.00 | 35,950.00 | 36,400.00 | 1.9M |
| 2023-11-07 | 37,900.00 | 39,400.00 | 36,300.00 | 37,000.00 | 3.8M |
| 2023-11-06 | 37,000.00 | 38,650.00 | 35,700.00 | 38,400.00 | 3.7M |
| 2023-11-05 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.0M |
| 2023-11-03 | 35,800.00 | 36,200.00 | 35,050.00 | 35,700.00 | 1.5M |
| 2023-11-02 | 34,100.00 | 35,650.00 | 33,950.00 | 35,300.00 | 3.3M |
| 2023-11-01 | 31,550.00 | 33,250.00 | 31,550.00 | 32,750.00 | 1.5M |
| 2023-10-31 | 34,150.00 | 34,300.00 | 31,100.00 | 31,150.00 | 2.3M |
| 2023-10-30 | 33,850.00 | 34,750.00 | 33,500.00 | 34,050.00 | 1.5M |
| 2023-10-29 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 0.0M |
| 2023-10-27 | 33,050.00 | 34,550.00 | 31,300.00 | 34,100.00 | 3.7M |
| 2023-10-26 | 35,250.00 | 35,600.00 | 32,550.00 | 32,550.00 | 5.3M |
| 2023-10-25 | 35,650.00 | 38,700.00 | 35,450.00 | 37,400.00 | 8.4M |
| 2023-10-24 | 34,150.00 | 35,300.00 | 33,700.00 | 35,250.00 | 2.3M |
| 2023-10-23 | 33,650.00 | 34,350.00 | 33,200.00 | 33,450.00 | 1.1M |
| 2023-10-22 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 0.0M |
| 2023-10-20 | 32,600.00 | 33,950.00 | 32,000.00 | 33,350.00 | 1.3M |
| 2023-10-19 | 34,000.00 | 35,050.00 | 33,150.00 | 33,250.00 | 1.4M |
| 2023-10-18 | 34,350.00 | 35,200.00 | 33,450.00 | 35,050.00 | 1.3M |
| 2023-10-17 | 34,850.00 | 35,350.00 | 33,550.00 | 35,300.00 | 2.0M |
| 2023-10-16 | 34,900.00 | 35,550.00 | 33,150.00 | 34,100.00 | 2.5M |
| 2023-10-15 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 0.0M |
| 2023-10-13 | 32,450.00 | 36,500.00 | 32,300.00 | 35,200.00 | 6.1M |
| 2023-10-12 | 32,300.00 | 32,900.00 | 31,950.00 | 32,850.00 | 0.9M |
| 2023-10-11 | 31,200.00 | 32,300.00 | 31,200.00 | 31,850.00 | 0.7M |
| 2023-10-10 | 32,000.00 | 32,450.00 | 30,300.00 | 30,650.00 | 0.8M |
| 2023-10-09 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.0M |
| 2023-10-06 | 31,350.00 | 32,200.00 | 31,200.00 | 31,800.00 | 0.5M |
| 2023-10-05 | 32,050.00 | 32,250.00 | 30,950.00 | 31,300.00 | 0.8M |
| 2023-10-04 | 29,800.00 | 31,650.00 | 29,400.00 | 31,500.00 | 1.4M |
| 2023-10-03 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0.0M |
| 2023-09-27 | 30,100.00 | 30,900.00 | 29,200.00 | 30,150.00 | 0.8M |
| 2023-09-26 | 31,650.00 | 31,750.00 | 30,500.00 | 30,750.00 | 0.7M |
| 2023-09-25 | 30,700.00 | 32,050.00 | 30,700.00 | 31,600.00 | 0.8M |
| 2023-09-24 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 0.0M |
| 2023-09-22 | 29,100.00 | 30,600.00 | 29,100.00 | 30,600.00 | 0.5M |
| 2023-09-21 | 29,700.00 | 30,450.00 | 29,600.00 | 29,900.00 | 0.7M |
| 2023-09-20 | 30,000.00 | 30,850.00 | 29,900.00 | 30,550.00 | 0.5M |
| 2023-09-19 | 32,000.00 | 32,100.00 | 30,150.00 | 30,300.00 | 1.0M |
| 2023-09-18 | 32,750.00 | 32,850.00 | 31,550.00 | 31,650.00 | 1.1M |
| 2023-09-17 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 0.0M |
| 2023-09-15 | 32,700.00 | 34,000.00 | 32,200.00 | 33,700.00 | 2.1M |
| 2023-09-14 | 31,900.00 | 32,900.00 | 31,500.00 | 32,700.00 | 1.2M |
| 2023-09-13 | 33,700.00 | 34,700.00 | 31,400.00 | 31,400.00 | 1.7M |
| 2023-09-12 | 33,050.00 | 34,050.00 | 32,500.00 | 33,700.00 | 1.0M |
| 2023-09-11 | 33,900.00 | 34,000.00 | 32,500.00 | 32,800.00 | 1.3M |
| 2023-09-10 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.0M |
| 2023-09-08 | 34,200.00 | 34,600.00 | 33,000.00 | 33,900.00 | 1.1M |
| 2023-09-07 | 33,600.00 | 35,300.00 | 33,600.00 | 34,400.00 | 1.6M |
| 2023-09-06 | 35,350.00 | 35,950.00 | 34,000.00 | 34,100.00 | 1.6M |
| 2023-09-05 | 36,700.00 | 39,450.00 | 35,250.00 | 35,350.00 | 5.4M |
| 2023-09-04 | 37,050.00 | 37,600.00 | 34,950.00 | 36,400.00 | 4.5M |
| 2023-09-03 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 0.0M |
| 2023-09-01 | 32,750.00 | 34,800.00 | 32,650.00 | 34,550.00 | 2.2M |
| 2023-08-31 | 33,050.00 | 33,400.00 | 32,500.00 | 32,700.00 | 0.7M |
| 2023-08-30 | 32,600.00 | 33,150.00 | 32,250.00 | 32,650.00 | 0.8M |
| 2023-08-29 | 32,100.00 | 32,650.00 | 30,900.00 | 31,850.00 | 0.9M |
| 2023-08-28 | 32,400.00 | 32,400.00 | 31,500.00 | 31,900.00 | 0.4M |
| 2023-08-27 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2023-08-25 | 31,450.00 | 32,250.00 | 31,400.00 | 31,700.00 | 0.5M |
| 2023-08-24 | 33,150.00 | 33,750.00 | 32,150.00 | 32,550.00 | 1.4M |
| 2023-08-23 | 31,900.00 | 32,900.00 | 31,400.00 | 31,650.00 | 0.9M |
| 2023-08-22 | 35,800.00 | 35,800.00 | 32,150.00 | 32,300.00 | 1.8M |
| 2023-08-21 | 34,200.00 | 35,100.00 | 33,350.00 | 34,500.00 | 1.7M |
| 2023-08-20 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 0.0M |
| 2023-08-18 | 30,900.00 | 34,400.00 | 30,500.00 | 33,150.00 | 2.8M |
| 2023-08-17 | 30,650.00 | 32,000.00 | 29,600.00 | 31,550.00 | 1.1M |
| 2023-08-16 | 31,850.00 | 32,450.00 | 31,350.00 | 31,350.00 | 1.2M |
| 2023-08-15 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0.0M |
| 2023-08-14 | 31,000.00 | 32,150.00 | 30,950.00 | 31,600.00 | 0.8M |
| 2023-08-13 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 0.0M |
| 2023-08-11 | 32,000.00 | 32,400.00 | 31,450.00 | 31,850.00 | 1.2M |
| 2023-08-10 | 34,200.00 | 34,350.00 | 31,300.00 | 32,100.00 | 3.6M |
| 2023-08-09 | 35,700.00 | 36,100.00 | 34,200.00 | 35,300.00 | 1.1M |
| 2023-08-08 | 37,050.00 | 37,650.00 | 35,750.00 | 36,100.00 | 1.5M |
| 2023-08-07 | 35,850.00 | 36,950.00 | 35,600.00 | 36,150.00 | 0.9M |
| 2023-08-06 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.0M |
| 2023-08-04 | 36,050.00 | 37,450.00 | 36,000.00 | 36,700.00 | 1.6M |
| 2023-08-03 | 34,200.00 | 36,700.00 | 33,600.00 | 36,300.00 | 1.9M |
| 2023-08-02 | 37,100.00 | 37,450.00 | 34,000.00 | 34,300.00 | 2.2M |
| 2023-08-01 | 36,700.00 | 39,100.00 | 36,100.00 | 37,950.00 | 4.2M |
| 2023-07-31 | 37,750.00 | 39,300.00 | 36,250.00 | 37,250.00 | 6.0M |
| 2023-07-30 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2023-07-28 | 35,950.00 | 37,150.00 | 34,900.00 | 35,900.00 | 2.8M |
| 2023-07-27 | 33,750.00 | 35,800.00 | 33,450.00 | 35,000.00 | 2.6M |
| 2023-07-26 | 35,200.00 | 37,300.00 | 32,750.00 | 33,650.00 | 4.5M |
| 2023-07-25 | 34,200.00 | 37,550.00 | 33,900.00 | 34,350.00 | 3.1M |
| 2023-07-24 | 33,650.00 | 34,600.00 | 33,300.00 | 34,550.00 | 1.8M |
| 2023-07-23 | 34,250.00 | 34,250.00 | 34,250.00 | 34,250.00 | 0.0M |
| 2023-07-21 | 35,000.00 | 35,050.00 | 33,800.00 | 34,250.00 | 1.6M |
| 2023-07-20 | 34,850.00 | 36,650.00 | 34,750.00 | 36,150.00 | 1.4M |
| 2023-07-19 | 35,850.00 | 38,000.00 | 34,200.00 | 35,500.00 | 2.9M |
| 2023-07-18 | 36,100.00 | 36,100.00 | 34,450.00 | 35,500.00 | 2.1M |
| 2023-07-17 | 34,350.00 | 36,350.00 | 33,300.00 | 35,650.00 | 2.9M |
| 2023-07-16 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.0M |
| 2023-07-14 | 31,550.00 | 36,850.00 | 31,200.00 | 35,300.00 | 10.3M |
| 2023-07-13 | 28,600.00 | 30,850.00 | 28,350.00 | 30,250.00 | 3.6M |
| 2023-07-12 | 27,300.00 | 28,250.00 | 26,800.00 | 28,150.00 | 0.9M |
| 2023-07-11 | 27,100.00 | 27,450.00 | 26,650.00 | 27,200.00 | 0.6M |
| 2023-07-10 | 27,350.00 | 27,500.00 | 26,200.00 | 26,950.00 | 1.1M |
| 2023-07-09 | 27,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 0.0M |
| 2023-07-07 | 27,250.00 | 27,500.00 | 26,600.00 | 27,350.00 | 1.0M |
| 2023-07-06 | 27,400.00 | 28,200.00 | 27,000.00 | 27,250.00 | 1.0M |
| 2023-07-05 | 29,050.00 | 29,100.00 | 27,700.00 | 27,800.00 | 1.1M |
| 2023-07-04 | 29,200.00 | 29,350.00 | 28,450.00 | 28,950.00 | 0.8M |
| 2023-07-03 | 28,800.00 | 29,250.00 | 28,300.00 | 28,900.00 | 0.8M |
| 2023-07-02 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2023-06-30 | 28,700.00 | 29,000.00 | 27,700.00 | 28,500.00 | 1.0M |
| 2023-06-29 | 29,100.00 | 29,700.00 | 28,250.00 | 28,850.00 | 1.2M |
| 2023-06-28 | 30,350.00 | 30,400.00 | 28,900.00 | 29,100.00 | 0.7M |
| 2023-06-27 | 29,500.00 | 29,900.00 | 28,800.00 | 29,900.00 | 0.6M |
| 2023-06-26 | 29,350.00 | 29,900.00 | 28,750.00 | 29,600.00 | 0.7M |
| 2023-06-25 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 0.0M |
| 2023-06-23 | 29,200.00 | 30,200.00 | 29,200.00 | 29,750.00 | 0.9M |
| 2023-06-22 | 28,250.00 | 29,450.00 | 28,200.00 | 29,000.00 | 1.0M |
| 2023-06-21 | 30,000.00 | 30,450.00 | 28,850.00 | 28,900.00 | 1.1M |
| 2023-06-20 | 30,100.00 | 30,350.00 | 29,300.00 | 30,300.00 | 1.3M |
| 2023-06-19 | 31,600.00 | 31,600.00 | 29,800.00 | 30,500.00 | 1.7M |
| 2023-06-18 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 0.0M |
| 2023-06-16 | 30,500.00 | 31,650.00 | 30,350.00 | 31,450.00 | 1.8M |
| 2023-06-15 | 29,250.00 | 31,450.00 | 29,100.00 | 30,800.00 | 4.9M |
| 2023-06-14 | 29,100.00 | 29,650.00 | 28,050.00 | 28,750.00 | 1.5M |
| 2023-06-13 | 28,400.00 | 29,400.00 | 27,950.00 | 29,100.00 | 2.4M |
| 2023-06-12 | 28,500.00 | 29,050.00 | 27,600.00 | 27,750.00 | 1.3M |
| 2023-06-11 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2023-06-09 | 27,300.00 | 29,000.00 | 26,400.00 | 28,800.00 | 2.2M |
| 2023-06-08 | 27,000.00 | 27,150.00 | 26,300.00 | 27,050.00 | 1.1M |
| 2023-06-07 | 27,250.00 | 27,500.00 | 26,650.00 | 27,200.00 | 0.9M |
| 2023-06-06 | 27,250.00 | 27,250.00 | 27,250.00 | 27,250.00 | 0.0M |
| 2023-06-05 | 27,850.00 | 27,900.00 | 26,550.00 | 27,250.00 | 1.3M |
| 2023-06-04 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 0.0M |
| 2023-06-02 | 29,500.00 | 30,300.00 | 27,600.00 | 27,800.00 | 3.2M |
| 2023-06-01 | 26,750.00 | 29,200.00 | 26,250.00 | 28,950.00 | 3.2M |
| 2023-05-31 | 26,150.00 | 27,800.00 | 26,050.00 | 27,300.00 | 3.6M |
| 2023-05-30 | 26,500.00 | 26,800.00 | 25,550.00 | 26,150.00 | 2.2M |
| 2023-05-29 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2023-05-26 | 24,650.00 | 27,000.00 | 24,600.00 | 25,900.00 | 7.9M |
| 2023-05-25 | 24,250.00 | 24,550.00 | 23,650.00 | 24,150.00 | 1.7M |
| 2023-05-24 | 23,650.00 | 24,150.00 | 23,550.00 | 23,750.00 | 0.7M |
| 2023-05-23 | 24,600.00 | 24,650.00 | 23,500.00 | 24,050.00 | 1.4M |
| 2023-05-22 | 24,950.00 | 25,000.00 | 24,000.00 | 24,450.00 | 1.6M |
| 2023-05-21 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2023-05-19 | 24,100.00 | 25,400.00 | 23,900.00 | 24,500.00 | 5.4M |
| 2023-05-18 | 23,850.00 | 24,000.00 | 23,000.00 | 23,750.00 | 1.2M |
| 2023-05-17 | 22,500.00 | 23,500.00 | 22,400.00 | 23,450.00 | 1.2M |
| 2023-05-16 | 23,700.00 | 23,900.00 | 22,100.00 | 22,500.00 | 1.9M |
| 2023-05-15 | 23,750.00 | 24,100.00 | 22,900.00 | 23,150.00 | 1.2M |
| 2023-05-14 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0M |
| 2023-05-12 | 22,800.00 | 24,000.00 | 22,500.00 | 23,750.00 | 1.8M |
| 2023-05-11 | 23,200.00 | 23,550.00 | 22,600.00 | 22,750.00 | 0.9M |
| 2023-05-10 | 22,700.00 | 23,700.00 | 22,100.00 | 22,800.00 | 1.8M |
| 2023-05-09 | 21,700.00 | 22,850.00 | 21,050.00 | 22,650.00 | 1.0M |
| 2023-05-08 | 23,150.00 | 23,300.00 | 20,850.00 | 21,750.00 | 2.0M |
| 2023-05-04 | 23,300.00 | 23,500.00 | 22,000.00 | 22,700.00 | 1.5M |
| 2023-05-03 | 22,050.00 | 23,450.00 | 21,800.00 | 22,850.00 | 2.0M |
| 2023-05-02 | 21,850.00 | 22,450.00 | 21,550.00 | 22,250.00 | 1.3M |
| 2023-05-01 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2023-04-28 | 22,250.00 | 22,500.00 | 21,150.00 | 21,500.00 | 1.4M |
| 2023-04-27 | 21,150.00 | 22,100.00 | 20,550.00 | 22,000.00 | 1.4M |
| 2023-04-26 | 20,100.00 | 21,750.00 | 20,100.00 | 21,150.00 | 1.4M |
| 2023-04-25 | 20,850.00 | 21,250.00 | 19,980.00 | 20,600.00 | 1.1M |
| 2023-04-24 | 21,950.00 | 22,000.00 | 20,500.00 | 20,850.00 | 1.7M |
| 2023-04-23 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0M |
| 2023-04-21 | 20,500.00 | 22,100.00 | 20,300.00 | 22,050.00 | 4.1M |
| 2023-04-20 | 20,850.00 | 21,000.00 | 20,000.00 | 20,150.00 | 1.2M |
| 2023-04-19 | 20,900.00 | 21,450.00 | 20,500.00 | 20,750.00 | 1.1M |
| 2023-04-18 | 21,700.00 | 21,900.00 | 20,600.00 | 20,900.00 | 1.8M |
| 2023-04-17 | 21,800.00 | 22,050.00 | 21,150.00 | 21,600.00 | 1.4M |
| 2023-04-16 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2023-04-14 | 23,300.00 | 23,350.00 | 21,800.00 | 21,900.00 | 1.7M |
| 2023-04-13 | 21,950.00 | 23,900.00 | 21,900.00 | 23,000.00 | 3.0M |
| 2023-04-12 | 22,100.00 | 22,500.00 | 21,250.00 | 22,200.00 | 2.4M |
| 2023-04-11 | 22,100.00 | 22,600.00 | 21,450.00 | 22,250.00 | 4.9M |
| 2023-04-10 | 24,000.00 | 24,050.00 | 22,300.00 | 23,250.00 | 1.1M |
| 2023-04-09 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0M |
| 2023-04-07 | 21,000.00 | 25,050.00 | 20,950.00 | 24,450.00 | 3.2M |
| 2023-04-06 | 24,250.00 | 24,300.00 | 23,000.00 | 23,250.00 | 0.8M |
| 2023-04-05 | 24,400.00 | 24,950.00 | 23,900.00 | 24,750.00 | 0.6M |
| 2023-04-04 | 25,450.00 | 25,850.00 | 23,800.00 | 24,100.00 | 0.7M |
| 2023-04-03 | 24,950.00 | 26,300.00 | 24,350.00 | 25,650.00 | 0.9M |
| 2023-04-02 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 0.0M |
| 2023-03-31 | 26,700.00 | 27,050.00 | 24,800.00 | 25,050.00 | 1.0M |
| 2023-03-30 | 26,700.00 | 28,850.00 | 25,650.00 | 26,050.00 | 1.5M |
| 2023-03-29 | 27,450.00 | 28,100.00 | 25,300.00 | 26,650.00 | 1.2M |
| 2023-03-28 | 27,000.00 | 29,500.00 | 25,800.00 | 27,100.00 | 2.8M |
| 2023-03-27 | 26,650.00 | 28,200.00 | 26,100.00 | 26,650.00 | 1.8M |
| 2023-03-26 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2023-03-24 | 26,150.00 | 29,800.00 | 25,700.00 | 26,300.00 | 6.6M |
| 2023-03-23 | 22,650.00 | 25,350.00 | 22,500.00 | 24,150.00 | 3.4M |
| 2023-03-22 | 21,800.00 | 24,700.00 | 21,600.00 | 23,050.00 | 5.1M |
| 2023-03-21 | 24,400.00 | 24,600.00 | 21,250.00 | 21,400.00 | 5.2M |
| 2023-03-20 | 18,600.00 | 24,150.00 | 18,400.00 | 23,200.00 | 10.9M |
| 2023-03-19 | 18,580.00 | 18,580.00 | 18,580.00 | 18,580.00 | 0.0M |
| 2023-03-17 | 16,800.00 | 20,650.00 | 16,360.00 | 18,580.00 | 4.6M |
| 2023-03-16 | 17,590.00 | 18,000.00 | 16,000.00 | 16,220.00 | 2.0M |
| 2023-03-15 | 15,250.00 | 16,100.00 | 15,025.00 | 16,000.00 | 1.9M |
| 2023-03-14 | 15,475.00 | 15,475.00 | 14,450.00 | 14,750.00 | 1.3M |
| 2023-03-13 | 15,425.00 | 15,625.00 | 15,100.00 | 15,525.00 | 0.8M |
| 2023-03-12 | 62,700.00 | 62,700.00 | 62,700.00 | 62,700.00 | 0.0M |
| 2023-03-10 | 16,325.00 | 16,375.00 | 15,575.00 | 15,675.00 | 1.0M |
| 2023-03-09 | 16,825.00 | 17,175.00 | 16,325.00 | 16,625.00 | 0.6M |
| 2023-03-08 | 16,550.00 | 17,025.00 | 16,425.00 | 16,550.00 | 0.7M |
| 2023-03-07 | 17,175.00 | 17,250.00 | 16,650.00 | 16,775.00 | 1.0M |
| 2023-03-06 | 16,725.00 | 17,625.00 | 16,600.00 | 17,225.00 | 2.5M |
| 2023-03-03 | 15,850.00 | 17,050.00 | 15,675.00 | 16,425.00 | 2.6M |
| 2023-03-02 | 15,450.00 | 16,650.00 | 15,400.00 | 15,675.00 | 2.6M |
| 2023-03-01 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 0.0M |
| 2023-02-28 | 15,225.00 | 15,450.00 | 14,950.00 | 15,150.00 | 0.4M |
| 2023-02-27 | 14,575.00 | 15,275.00 | 14,575.00 | 15,150.00 | 0.4M |
| 2023-02-24 | 14,925.00 | 15,100.00 | 14,525.00 | 14,700.00 | 0.3M |
| 2023-02-23 | 14,625.00 | 14,950.00 | 14,600.00 | 14,825.00 | 0.3M |
| 2023-02-22 | 14,700.00 | 14,825.00 | 14,450.00 | 14,525.00 | 0.6M |
| 2023-02-21 | 15,250.00 | 15,450.00 | 14,925.00 | 15,075.00 | 0.5M |
| 2023-02-20 | 15,575.00 | 15,575.00 | 14,925.00 | 15,375.00 | 0.6M |
| 2023-02-19 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 0.0M |
| 2023-02-17 | 15,200.00 | 15,700.00 | 15,050.00 | 15,400.00 | 0.5M |
| 2023-02-16 | 15,500.00 | 15,600.00 | 15,225.00 | 15,425.00 | 0.5M |
| 2023-02-15 | 15,650.00 | 16,150.00 | 15,225.00 | 15,375.00 | 0.9M |
| 2023-02-14 | 15,625.00 | 15,900.00 | 15,450.00 | 15,500.00 | 0.5M |
| 2023-02-13 | 15,650.00 | 15,800.00 | 15,150.00 | 15,525.00 | 0.6M |
| 2023-02-12 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 0.0M |
| 2023-02-10 | 16,125.00 | 16,125.00 | 15,575.00 | 15,750.00 | 0.8M |
| 2023-02-09 | 15,825.00 | 16,225.00 | 15,725.00 | 16,225.00 | 0.7M |
| 2023-02-08 | 15,075.00 | 16,300.00 | 14,900.00 | 15,950.00 | 1.5M |
| 2023-02-07 | 14,575.00 | 15,075.00 | 14,450.00 | 14,925.00 | 0.5M |
| 2023-02-06 | 14,900.00 | 14,900.00 | 14,525.00 | 14,625.00 | 0.4M |
| 2023-02-05 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 0.0M |
| 2023-02-03 | 15,025.00 | 15,125.00 | 14,775.00 | 15,075.00 | 0.4M |
| 2023-02-02 | 14,650.00 | 15,350.00 | 14,625.00 | 15,075.00 | 1.5M |
| 2023-02-01 | 14,275.00 | 14,650.00 | 14,275.00 | 14,350.00 | 0.6M |
| 2023-01-31 | 13,975.00 | 14,275.00 | 13,900.00 | 14,250.00 | 0.5M |
| 2023-01-30 | 14,450.00 | 14,475.00 | 13,925.00 | 14,150.00 | 0.6M |
| 2023-01-29 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 0.0M |
| 2023-01-27 | 14,550.00 | 14,575.00 | 14,225.00 | 14,475.00 | 0.4M |
| 2023-01-26 | 15,000.00 | 15,000.00 | 14,475.00 | 14,525.00 | 0.6M |
| 2023-01-25 | 14,725.00 | 15,150.00 | 14,550.00 | 14,775.00 | 1.1M |
| 2023-01-20 | 14,525.00 | 14,750.00 | 14,200.00 | 14,500.00 | 0.5M |
| 2023-01-19 | 14,400.00 | 14,675.00 | 14,275.00 | 14,550.00 | 0.5M |
| 2023-01-18 | 14,750.00 | 14,750.00 | 14,300.00 | 14,575.00 | 0.6M |
| 2023-01-17 | 14,675.00 | 15,450.00 | 14,550.00 | 14,700.00 | 1.6M |
| 2023-01-16 | 14,350.00 | 14,950.00 | 14,100.00 | 14,675.00 | 2.4M |
| 2023-01-15 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 0.0M |
| 2023-01-13 | 13,700.00 | 14,825.00 | 13,700.00 | 14,475.00 | 1.1M |
| 2023-01-12 | 13,425.00 | 13,900.00 | 13,325.00 | 13,725.00 | 0.6M |
| 2023-01-11 | 13,625.00 | 13,675.00 | 13,050.00 | 13,350.00 | 0.6M |
| 2023-01-10 | 13,825.00 | 13,875.00 | 13,450.00 | 13,475.00 | 0.4M |
| 2023-01-09 | 13,950.00 | 14,100.00 | 13,800.00 | 13,900.00 | 0.3M |
| 2023-01-06 | 13,300.00 | 14,125.00 | 13,050.00 | 13,875.00 | 0.6M |
| 2023-01-05 | 13,950.00 | 14,050.00 | 13,400.00 | 13,475.00 | 0.5M |
| 2023-01-04 | 12,950.00 | 13,900.00 | 12,800.00 | 13,850.00 | 0.7M |
| 2023-01-03 | 13,375.00 | 13,375.00 | 12,875.00 | 13,125.00 | 0.3M |
| 2023-01-02 | 13,550.00 | 13,775.00 | 13,175.00 | 13,350.00 | 0.3M |