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 |
|---|---|---|---|---|---|
| 2024-12-30 | 25,450.00 | 26,300.00 | 25,150.00 | 26,050.00 | 0.4M |
| 2024-12-27 | 26,000.00 | 26,700.00 | 25,400.00 | 25,600.00 | 0.5M |
| 2024-12-26 | 27,300.00 | 27,350.00 | 26,000.00 | 26,100.00 | 0.5M |
| 2024-12-24 | 27,700.00 | 27,800.00 | 26,700.00 | 27,100.00 | 0.4M |
| 2024-12-23 | 26,050.00 | 27,400.00 | 25,850.00 | 27,000.00 | 0.6M |
| 2024-12-20 | 26,750.00 | 26,800.00 | 25,500.00 | 25,700.00 | 0.5M |
| 2024-12-19 | 26,550.00 | 27,550.00 | 26,500.00 | 26,700.00 | 0.5M |
| 2024-12-18 | 27,400.00 | 27,800.00 | 26,700.00 | 27,600.00 | 0.5M |
| 2024-12-17 | 26,400.00 | 27,550.00 | 26,300.00 | 27,150.00 | 1.0M |
| 2024-12-16 | 27,200.00 | 27,300.00 | 25,800.00 | 26,050.00 | 0.7M |
| 2024-12-13 | 26,650.00 | 27,250.00 | 26,400.00 | 26,850.00 | 0.4M |
| 2024-12-12 | 26,550.00 | 27,300.00 | 25,700.00 | 26,800.00 | 0.9M |
| 2024-12-11 | 25,550.00 | 26,300.00 | 25,250.00 | 25,950.00 | 0.4M |
| 2024-12-10 | 25,700.00 | 25,950.00 | 25,500.00 | 25,550.00 | 0.4M |
| 2024-12-09 | 26,300.00 | 26,600.00 | 25,200.00 | 25,200.00 | 0.7M |
| 2024-12-06 | 27,950.00 | 27,950.00 | 26,550.00 | 26,900.00 | 0.7M |
| 2024-12-05 | 26,550.00 | 27,900.00 | 26,350.00 | 27,900.00 | 1.2M |
| 2024-12-04 | 25,200.00 | 26,550.00 | 25,200.00 | 26,100.00 | 0.6M |
| 2024-12-03 | 25,550.00 | 26,400.00 | 25,450.00 | 26,000.00 | 0.5M |
| 2024-12-02 | 26,600.00 | 26,950.00 | 25,300.00 | 25,400.00 | 0.7M |
| 2024-11-29 | 26,450.00 | 26,750.00 | 26,000.00 | 26,500.00 | 0.6M |
| 2024-11-28 | 26,500.00 | 26,850.00 | 26,100.00 | 26,450.00 | 0.5M |
| 2024-11-27 | 28,500.00 | 28,550.00 | 26,350.00 | 26,400.00 | 1.2M |
| 2024-11-26 | 28,400.00 | 28,750.00 | 28,000.00 | 28,750.00 | 0.4M |
| 2024-11-25 | 28,050.00 | 28,950.00 | 28,050.00 | 28,550.00 | 0.6M |
| 2024-11-22 | 29,050.00 | 29,350.00 | 28,000.00 | 28,000.00 | 1.1M |
| 2024-11-21 | 30,300.00 | 31,650.00 | 28,800.00 | 28,800.00 | 1.3M |
| 2024-11-20 | 31,400.00 | 31,500.00 | 30,000.00 | 30,500.00 | 0.9M |
| 2024-11-19 | 32,600.00 | 32,750.00 | 30,600.00 | 30,900.00 | 1.1M |
| 2024-11-18 | 34,950.00 | 35,750.00 | 32,650.00 | 32,850.00 | 0.9M |
| 2024-11-15 | 32,350.00 | 34,750.00 | 32,350.00 | 34,450.00 | 1.4M |
| 2024-11-14 | 33,300.00 | 34,150.00 | 32,000.00 | 32,650.00 | 0.8M |
| 2024-11-13 | 32,700.00 | 35,200.00 | 32,600.00 | 33,250.00 | 1.2M |
| 2024-11-12 | 32,600.00 | 34,300.00 | 32,250.00 | 33,450.00 | 1.1M |
| 2024-11-11 | 34,800.00 | 35,250.00 | 32,900.00 | 33,400.00 | 1.1M |
| 2024-11-08 | 35,650.00 | 36,500.00 | 35,150.00 | 35,600.00 | 1.2M |
| 2024-11-07 | 36,600.00 | 37,500.00 | 35,050.00 | 35,300.00 | 1.8M |
| 2024-11-06 | 37,000.00 | 38,750.00 | 34,450.00 | 35,800.00 | 9.4M |
| 2024-11-05 | 34,100.00 | 34,900.00 | 33,700.00 | 33,900.00 | 1.5M |
| 2024-11-04 | 33,500.00 | 35,000.00 | 33,000.00 | 33,350.00 | 2.1M |
| 2024-11-01 | 34,550.00 | 36,000.00 | 33,050.00 | 33,100.00 | 7.2M |
| 2024-10-31 | 28,900.00 | 34,700.00 | 28,000.00 | 30,750.00 | 5.1M |
| 2024-10-30 | 30,650.00 | 31,800.00 | 29,200.00 | 29,350.00 | 0.6M |
| 2024-10-29 | 30,550.00 | 30,600.00 | 29,500.00 | 30,450.00 | 0.3M |
| 2024-10-28 | 30,500.00 | 30,800.00 | 29,950.00 | 30,700.00 | 0.3M |
| 2024-10-25 | 30,600.00 | 30,950.00 | 30,050.00 | 30,450.00 | 0.3M |
| 2024-10-24 | 31,000.00 | 31,500.00 | 30,600.00 | 30,600.00 | 0.4M |
| 2024-10-23 | 29,150.00 | 31,800.00 | 28,650.00 | 31,500.00 | 0.9M |
| 2024-10-22 | 30,300.00 | 30,600.00 | 29,100.00 | 29,200.00 | 0.4M |
| 2024-10-21 | 30,400.00 | 30,950.00 | 30,100.00 | 30,300.00 | 0.3M |
| 2024-10-18 | 32,550.00 | 32,650.00 | 30,500.00 | 30,500.00 | 0.6M |
| 2024-10-17 | 32,150.00 | 33,200.00 | 31,650.00 | 32,950.00 | 0.6M |
| 2024-10-16 | 32,100.00 | 32,400.00 | 31,500.00 | 31,650.00 | 0.7M |
| 2024-10-15 | 33,850.00 | 34,000.00 | 32,500.00 | 33,450.00 | 0.6M |
| 2024-10-14 | 33,450.00 | 33,550.00 | 32,450.00 | 33,150.00 | 0.8M |
| 2024-10-11 | 30,950.00 | 33,600.00 | 30,950.00 | 33,200.00 | 1.5M |
| 2024-10-10 | 31,700.00 | 31,800.00 | 30,550.00 | 30,650.00 | 0.3M |
| 2024-10-08 | 31,900.00 | 32,300.00 | 30,950.00 | 31,100.00 | 0.5M |
| 2024-10-07 | 32,500.00 | 32,550.00 | 31,500.00 | 32,250.00 | 0.4M |
| 2024-10-04 | 32,250.00 | 32,650.00 | 31,600.00 | 31,850.00 | 0.4M |
| 2024-10-02 | 30,550.00 | 32,150.00 | 30,300.00 | 31,750.00 | 0.5M |
| 2024-09-30 | 31,650.00 | 31,850.00 | 30,450.00 | 31,100.00 | 0.5M |
| 2024-09-27 | 32,100.00 | 32,400.00 | 31,450.00 | 31,650.00 | 0.4M |
| 2024-09-26 | 32,150.00 | 32,450.00 | 31,250.00 | 32,050.00 | 0.8M |
| 2024-09-25 | 31,000.00 | 31,650.00 | 30,900.00 | 30,900.00 | 0.8M |
| 2024-09-24 | 30,500.00 | 30,850.00 | 30,100.00 | 30,600.00 | 0.7M |
| 2024-09-23 | 28,050.00 | 30,800.00 | 27,900.00 | 30,500.00 | 1.3M |
| 2024-09-20 | 28,500.00 | 28,700.00 | 28,100.00 | 28,450.00 | 0.7M |
| 2024-09-19 | 26,900.00 | 28,100.00 | 26,550.00 | 27,700.00 | 0.8M |
| 2024-09-13 | 25,900.00 | 27,250.00 | 25,850.00 | 27,150.00 | 0.7M |
| 2024-09-12 | 25,150.00 | 26,600.00 | 25,100.00 | 26,050.00 | 1.1M |
| 2024-09-11 | 24,300.00 | 24,600.00 | 23,950.00 | 24,100.00 | 0.5M |
| 2024-09-10 | 24,700.00 | 24,850.00 | 24,000.00 | 24,050.00 | 0.4M |
| 2024-09-09 | 24,050.00 | 24,650.00 | 23,700.00 | 24,450.00 | 0.5M |
| 2024-09-06 | 25,200.00 | 25,350.00 | 24,300.00 | 24,550.00 | 0.6M |
| 2024-09-05 | 25,950.00 | 26,550.00 | 25,100.00 | 25,300.00 | 0.7M |
| 2024-09-04 | 26,600.00 | 27,000.00 | 25,550.00 | 25,700.00 | 1.1M |
| 2024-09-03 | 29,000.00 | 29,100.00 | 27,750.00 | 27,900.00 | 0.6M |
| 2024-09-02 | 29,600.00 | 29,600.00 | 28,650.00 | 29,000.00 | 0.4M |
| 2024-08-30 | 29,100.00 | 30,000.00 | 28,750.00 | 29,650.00 | 0.5M |
| 2024-08-29 | 28,750.00 | 29,250.00 | 28,600.00 | 28,800.00 | 0.5M |
| 2024-08-28 | 28,800.00 | 30,150.00 | 28,600.00 | 29,850.00 | 0.5M |
| 2024-08-27 | 29,050.00 | 29,450.00 | 28,550.00 | 29,000.00 | 0.3M |
| 2024-08-26 | 30,400.00 | 30,700.00 | 29,100.00 | 29,350.00 | 0.5M |
| 2024-08-23 | 29,900.00 | 30,600.00 | 29,600.00 | 30,000.00 | 0.4M |
| 2024-08-22 | 30,900.00 | 30,950.00 | 29,900.00 | 30,250.00 | 0.6M |
| 2024-08-21 | 30,000.00 | 31,000.00 | 29,600.00 | 30,850.00 | 0.7M |
| 2024-08-20 | 29,300.00 | 30,700.00 | 29,250.00 | 30,650.00 | 1.1M |
| 2024-08-19 | 29,600.00 | 29,650.00 | 28,150.00 | 28,600.00 | 0.8M |
| 2024-08-16 | 29,500.00 | 30,000.00 | 29,050.00 | 29,400.00 | 1.1M |
| 2024-08-14 | 27,550.00 | 28,600.00 | 27,250.00 | 28,450.00 | 1.1M |
| 2024-08-13 | 27,450.00 | 27,650.00 | 26,400.00 | 26,600.00 | 0.5M |
| 2024-08-12 | 26,600.00 | 27,550.00 | 26,300.00 | 27,100.00 | 0.6M |
| 2024-08-09 | 27,300.00 | 27,450.00 | 26,200.00 | 26,400.00 | 0.9M |
| 2024-08-08 | 25,550.00 | 26,450.00 | 25,450.00 | 26,050.00 | 0.5M |
| 2024-08-07 | 25,900.00 | 27,000.00 | 25,150.00 | 26,150.00 | 1.2M |
| 2024-08-06 | 24,200.00 | 26,700.00 | 24,200.00 | 25,900.00 | 2.0M |
| 2024-08-05 | 28,350.00 | 28,750.00 | 22,650.00 | 23,450.00 | 2.2M |
| 2024-08-02 | 30,700.00 | 31,000.00 | 29,100.00 | 29,350.00 | 1.2M |
| 2024-08-01 | 33,200.00 | 33,250.00 | 31,650.00 | 31,650.00 | 1.0M |
| 2024-07-31 | 32,050.00 | 32,600.00 | 30,950.00 | 32,450.00 | 0.8M |
| 2024-07-30 | 32,300.00 | 32,500.00 | 31,300.00 | 32,000.00 | 0.4M |
| 2024-07-29 | 32,300.00 | 32,850.00 | 32,100.00 | 32,700.00 | 0.4M |
| 2024-07-26 | 32,550.00 | 32,950.00 | 31,950.00 | 32,000.00 | 0.6M |
| 2024-07-25 | 32,600.00 | 33,100.00 | 31,650.00 | 32,550.00 | 0.8M |
| 2024-07-24 | 32,550.00 | 33,650.00 | 31,650.00 | 32,800.00 | 1.9M |
| 2024-07-23 | 35,500.00 | 35,900.00 | 33,500.00 | 34,100.00 | 1.0M |
| 2024-07-22 | 36,000.00 | 36,450.00 | 34,600.00 | 34,750.00 | 0.9M |
| 2024-07-19 | 36,600.00 | 37,050.00 | 36,250.00 | 36,300.00 | 0.5M |
| 2024-07-18 | 35,700.00 | 36,950.00 | 34,700.00 | 36,950.00 | 1.5M |
| 2024-07-17 | 40,550.00 | 40,600.00 | 37,200.00 | 37,200.00 | 1.9M |
| 2024-07-16 | 41,100.00 | 41,300.00 | 40,100.00 | 40,550.00 | 0.8M |
| 2024-07-15 | 42,800.00 | 42,900.00 | 40,650.00 | 41,300.00 | 1.0M |
| 2024-07-12 | 42,000.00 | 43,600.00 | 41,950.00 | 42,350.00 | 1.5M |
| 2024-07-11 | 40,200.00 | 44,950.00 | 39,700.00 | 42,850.00 | 6.8M |
| 2024-07-10 | 40,050.00 | 40,600.00 | 39,200.00 | 39,800.00 | 0.5M |
| 2024-07-09 | 40,550.00 | 40,850.00 | 39,700.00 | 40,200.00 | 0.7M |
| 2024-07-08 | 38,700.00 | 40,450.00 | 38,700.00 | 40,250.00 | 1.1M |
| 2024-07-05 | 37,000.00 | 39,300.00 | 37,000.00 | 38,700.00 | 1.0M |
| 2024-07-04 | 36,950.00 | 37,400.00 | 36,350.00 | 37,350.00 | 0.6M |
| 2024-07-03 | 38,000.00 | 38,200.00 | 36,200.00 | 36,550.00 | 1.2M |
| 2024-07-02 | 38,900.00 | 38,950.00 | 37,650.00 | 38,350.00 | 0.7M |
| 2024-07-01 | 38,750.00 | 39,150.00 | 38,350.00 | 38,900.00 | 0.6M |
| 2024-06-28 | 39,250.00 | 39,650.00 | 38,950.00 | 39,150.00 | 0.4M |
| 2024-06-27 | 40,250.00 | 40,250.00 | 39,100.00 | 39,150.00 | 0.6M |
| 2024-06-26 | 41,800.00 | 41,800.00 | 40,150.00 | 40,400.00 | 0.8M |
| 2024-06-25 | 39,700.00 | 41,700.00 | 39,300.00 | 41,450.00 | 1.0M |
| 2024-06-24 | 39,900.00 | 41,100.00 | 39,700.00 | 40,150.00 | 0.8M |
| 2024-06-21 | 39,100.00 | 40,550.00 | 38,800.00 | 40,300.00 | 1.0M |
| 2024-06-20 | 41,150.00 | 41,150.00 | 39,400.00 | 39,650.00 | 1.0M |
| 2024-06-19 | 38,800.00 | 41,350.00 | 38,600.00 | 41,150.00 | 2.1M |
| 2024-06-18 | 39,400.00 | 39,850.00 | 38,300.00 | 38,450.00 | 0.9M |
| 2024-06-17 | 37,750.00 | 39,450.00 | 37,750.00 | 38,950.00 | 0.8M |
| 2024-06-14 | 38,950.00 | 39,000.00 | 37,350.00 | 38,050.00 | 1.7M |
| 2024-06-13 | 40,950.00 | 41,150.00 | 38,200.00 | 39,200.00 | 2.3M |
| 2024-06-12 | 40,050.00 | 40,600.00 | 39,750.00 | 40,250.00 | 0.8M |
| 2024-06-11 | 40,250.00 | 41,650.00 | 39,950.00 | 40,000.00 | 1.0M |
| 2024-06-10 | 39,900.00 | 40,300.00 | 39,500.00 | 40,200.00 | 0.6M |
| 2024-06-07 | 40,200.00 | 40,500.00 | 39,750.00 | 39,800.00 | 0.9M |
| 2024-06-05 | 40,800.00 | 41,000.00 | 39,800.00 | 39,850.00 | 1.0M |
| 2024-06-04 | 41,650.00 | 42,300.00 | 40,250.00 | 40,350.00 | 1.1M |
| 2024-06-03 | 43,000.00 | 43,050.00 | 40,600.00 | 41,400.00 | 1.0M |
| 2024-05-31 | 42,000.00 | 43,450.00 | 41,700.00 | 42,550.00 | 1.0M |
| 2024-05-30 | 43,050.00 | 44,300.00 | 42,100.00 | 42,250.00 | 1.1M |
| 2024-05-29 | 45,550.00 | 45,600.00 | 43,400.00 | 43,550.00 | 1.9M |
| 2024-05-28 | 42,250.00 | 45,400.00 | 41,900.00 | 45,200.00 | 4.8M |
| 2024-05-27 | 38,500.00 | 42,400.00 | 38,500.00 | 42,300.00 | 2.5M |
| 2024-05-24 | 41,050.00 | 41,550.00 | 38,550.00 | 38,800.00 | 2.0M |
| 2024-05-23 | 42,200.00 | 42,250.00 | 41,450.00 | 41,750.00 | 1.4M |
| 2024-05-22 | 42,600.00 | 42,600.00 | 40,800.00 | 41,600.00 | 1.2M |
| 2024-05-21 | 42,350.00 | 43,450.00 | 41,550.00 | 42,400.00 | 2.2M |
| 2024-05-20 | 41,800.00 | 42,450.00 | 40,600.00 | 41,800.00 | 1.7M |
| 2024-05-17 | 41,200.00 | 43,100.00 | 39,500.00 | 41,250.00 | 3.7M |
| 2024-05-16 | 38,300.00 | 41,650.00 | 37,650.00 | 41,200.00 | 4.8M |
| 2024-05-14 | 36,800.00 | 37,150.00 | 36,350.00 | 36,850.00 | 0.7M |
| 2024-05-13 | 36,800.00 | 37,000.00 | 36,050.00 | 36,800.00 | 1.1M |
| 2024-05-10 | 37,100.00 | 37,350.00 | 35,650.00 | 36,050.00 | 1.9M |
| 2024-05-09 | 39,150.00 | 39,200.00 | 37,050.00 | 37,250.00 | 1.7M |
| 2024-05-08 | 38,200.00 | 39,300.00 | 37,350.00 | 39,300.00 | 1.1M |
| 2024-05-07 | 38,850.00 | 39,350.00 | 38,150.00 | 38,500.00 | 1.1M |
| 2024-05-03 | 39,100.00 | 39,350.00 | 37,950.00 | 38,250.00 | 1.1M |
| 2024-05-02 | 38,800.00 | 39,450.00 | 38,500.00 | 38,700.00 | 0.9M |
| 2024-04-30 | 40,500.00 | 40,500.00 | 39,250.00 | 39,550.00 | 0.8M |
| 2024-04-29 | 39,100.00 | 40,500.00 | 39,050.00 | 40,200.00 | 1.9M |
| 2024-04-26 | 40,750.00 | 40,950.00 | 38,400.00 | 38,700.00 | 2.5M |
| 2024-04-25 | 41,500.00 | 42,100.00 | 40,100.00 | 40,300.00 | 1.3M |
| 2024-04-24 | 43,000.00 | 43,700.00 | 42,300.00 | 42,350.00 | 1.2M |
| 2024-04-23 | 44,700.00 | 44,750.00 | 42,100.00 | 42,100.00 | 1.0M |
| 2024-04-22 | 43,150.00 | 44,750.00 | 43,000.00 | 43,750.00 | 1.3M |
| 2024-04-19 | 43,100.00 | 44,250.00 | 41,300.00 | 43,950.00 | 1.8M |
| 2024-04-18 | 41,800.00 | 44,300.00 | 41,500.00 | 44,000.00 | 1.5M |
| 2024-04-17 | 41,150.00 | 44,200.00 | 40,450.00 | 42,400.00 | 2.5M |
| 2024-04-16 | 46,000.00 | 48,450.00 | 40,300.00 | 41,000.00 | 8.1M |
| 2024-04-15 | 42,200.00 | 44,150.00 | 41,850.00 | 43,600.00 | 1.7M |
| 2024-04-12 | 43,750.00 | 44,300.00 | 42,450.00 | 42,950.00 | 2.4M |
| 2024-04-11 | 43,100.00 | 43,500.00 | 42,050.00 | 42,550.00 | 2.0M |
| 2024-04-09 | 45,650.00 | 46,400.00 | 44,150.00 | 44,350.00 | 1.4M |
| 2024-04-08 | 46,650.00 | 47,650.00 | 45,550.00 | 45,650.00 | 1.1M |
| 2024-04-05 | 46,750.00 | 47,350.00 | 45,850.00 | 46,700.00 | 1.6M |
| 2024-04-04 | 49,250.00 | 49,850.00 | 47,400.00 | 48,150.00 | 1.9M |
| 2024-04-03 | 50,900.00 | 51,900.00 | 47,700.00 | 48,900.00 | 2.3M |
| 2024-04-02 | 52,000.00 | 54,300.00 | 51,200.00 | 52,200.00 | 1.8M |
| 2024-04-01 | 53,700.00 | 55,100.00 | 51,200.00 | 51,500.00 | 1.8M |
| 2024-03-29 | 53,000.00 | 54,500.00 | 51,600.00 | 53,100.00 | 1.8M |
| 2024-03-28 | 51,200.00 | 55,300.00 | 51,200.00 | 53,500.00 | 3.6M |
| 2024-03-27 | 52,100.00 | 52,400.00 | 48,550.00 | 51,500.00 | 2.4M |
| 2024-03-26 | 54,400.00 | 55,000.00 | 51,800.00 | 51,900.00 | 1.9M |
| 2024-03-25 | 52,700.00 | 54,400.00 | 52,200.00 | 54,100.00 | 1.0M |
| 2024-03-22 | 53,500.00 | 54,300.00 | 52,600.00 | 52,700.00 | 0.7M |
| 2024-03-21 | 53,000.00 | 54,600.00 | 52,100.00 | 52,600.00 | 1.7M |
| 2024-03-20 | 52,600.00 | 53,200.00 | 51,400.00 | 51,400.00 | 0.7M |
| 2024-03-19 | 52,500.00 | 52,800.00 | 51,500.00 | 51,800.00 | 0.6M |
| 2024-03-18 | 52,200.00 | 53,400.00 | 51,700.00 | 53,000.00 | 0.6M |
| 2024-03-17 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2024-03-15 | 51,500.00 | 53,100.00 | 51,400.00 | 52,200.00 | 0.9M |
| 2024-03-14 | 53,300.00 | 53,800.00 | 52,100.00 | 52,100.00 | 1.0M |
| 2024-03-13 | 56,600.00 | 56,900.00 | 53,300.00 | 54,000.00 | 1.4M |
| 2024-03-12 | 54,500.00 | 55,600.00 | 53,500.00 | 55,500.00 | 1.0M |
| 2024-03-11 | 52,100.00 | 54,400.00 | 52,000.00 | 53,900.00 | 1.2M |
| 2024-03-10 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 0.0M |
| 2024-03-08 | 57,900.00 | 58,600.00 | 54,600.00 | 54,800.00 | 2.2M |
| 2024-03-07 | 58,700.00 | 59,300.00 | 55,800.00 | 56,900.00 | 1.7M |
| 2024-03-06 | 54,900.00 | 58,200.00 | 54,000.00 | 58,000.00 | 2.2M |
| 2024-03-05 | 56,700.00 | 57,100.00 | 54,800.00 | 55,700.00 | 1.5M |
| 2024-03-04 | 53,300.00 | 58,700.00 | 52,900.00 | 56,000.00 | 5.4M |
| 2024-03-03 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 0.0M |
| 2024-02-29 | 52,000.00 | 53,200.00 | 51,100.00 | 51,400.00 | 1.5M |
| 2024-02-28 | 53,200.00 | 55,000.00 | 52,200.00 | 52,400.00 | 1.8M |
| 2024-02-27 | 53,000.00 | 54,600.00 | 52,600.00 | 53,100.00 | 1.6M |
| 2024-02-26 | 53,700.00 | 57,700.00 | 53,500.00 | 54,400.00 | 2.0M |
| 2024-02-25 | 55,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 0.0M |
| 2024-02-23 | 58,900.00 | 59,800.00 | 55,100.00 | 55,300.00 | 2.1M |
| 2024-02-22 | 59,500.00 | 59,500.00 | 56,300.00 | 57,700.00 | 2.9M |
| 2024-02-21 | 55,000.00 | 57,600.00 | 54,700.00 | 56,300.00 | 1.5M |
| 2024-02-20 | 56,300.00 | 58,000.00 | 55,500.00 | 56,400.00 | 2.0M |
| 2024-02-19 | 57,600.00 | 58,800.00 | 55,700.00 | 56,100.00 | 2.3M |
| 2024-02-18 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0.0M |
| 2024-02-16 | 61,500.00 | 62,000.00 | 57,800.00 | 58,500.00 | 3.8M |
| 2024-02-15 | 62,400.00 | 63,900.00 | 59,200.00 | 63,100.00 | 5.1M |
| 2024-02-14 | 57,500.00 | 63,200.00 | 56,100.00 | 61,600.00 | 8.2M |
| 2024-02-13 | 49,400.00 | 62,400.00 | 49,250.00 | 59,300.00 | 15.6M |
| 2024-02-12 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 0.0M |
| 2024-02-08 | 44,500.00 | 48,950.00 | 44,100.00 | 48,950.00 | 4.3M |
| 2024-02-07 | 45,650.00 | 46,150.00 | 43,800.00 | 44,000.00 | 1.3M |
| 2024-02-06 | 46,750.00 | 47,600.00 | 45,050.00 | 46,150.00 | 1.3M |
| 2024-02-05 | 46,600.00 | 47,400.00 | 45,750.00 | 46,100.00 | 0.6M |
| 2024-02-04 | 46,850.00 | 46,850.00 | 46,850.00 | 46,850.00 | 0.0M |
| 2024-02-02 | 45,700.00 | 47,550.00 | 45,200.00 | 46,850.00 | 1.2M |
| 2024-02-01 | 44,950.00 | 46,250.00 | 44,300.00 | 44,900.00 | 1.1M |
| 2024-01-31 | 45,850.00 | 46,450.00 | 44,850.00 | 44,950.00 | 0.8M |
| 2024-01-30 | 47,250.00 | 47,550.00 | 45,200.00 | 46,600.00 | 1.3M |
| 2024-01-29 | 47,300.00 | 49,400.00 | 46,500.00 | 46,650.00 | 1.4M |
| 2024-01-28 | 47,750.00 | 47,750.00 | 47,750.00 | 47,750.00 | 0.0M |
| 2024-01-26 | 47,300.00 | 49,450.00 | 47,000.00 | 47,750.00 | 1.3M |
| 2024-01-25 | 49,600.00 | 52,800.00 | 48,050.00 | 48,300.00 | 4.3M |
| 2024-01-24 | 50,300.00 | 50,700.00 | 47,700.00 | 49,250.00 | 2.5M |
| 2024-01-23 | 47,850.00 | 52,900.00 | 46,900.00 | 51,000.00 | 8.0M |
| 2024-01-22 | 49,700.00 | 49,950.00 | 46,200.00 | 47,900.00 | 3.3M |
| 2024-01-21 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 0.0M |
| 2024-01-19 | 46,050.00 | 47,950.00 | 45,250.00 | 47,800.00 | 4.8M |
| 2024-01-18 | 41,650.00 | 44,050.00 | 41,200.00 | 44,050.00 | 1.5M |
| 2024-01-17 | 42,600.00 | 42,950.00 | 41,550.00 | 41,800.00 | 1.1M |
| 2024-01-16 | 41,000.00 | 41,900.00 | 39,650.00 | 41,750.00 | 1.0M |
| 2024-01-15 | 41,950.00 | 42,600.00 | 41,200.00 | 41,200.00 | 0.6M |
| 2024-01-14 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.0M |
| 2024-01-12 | 42,600.00 | 43,450.00 | 41,650.00 | 41,800.00 | 1.0M |
| 2024-01-11 | 42,300.00 | 42,900.00 | 42,000.00 | 42,400.00 | 0.7M |
| 2024-01-10 | 42,200.00 | 42,500.00 | 41,250.00 | 41,900.00 | 0.7M |
| 2024-01-09 | 43,100.00 | 43,500.00 | 41,850.00 | 42,200.00 | 1.1M |
| 2024-01-08 | 42,100.00 | 42,600.00 | 41,250.00 | 42,100.00 | 0.8M |
| 2024-01-07 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0.0M |
| 2024-01-05 | 43,700.00 | 43,700.00 | 42,050.00 | 42,100.00 | 0.9M |
| 2024-01-04 | 42,350.00 | 44,000.00 | 42,350.00 | 43,150.00 | 1.5M |
| 2024-01-03 | 42,100.00 | 43,550.00 | 41,850.00 | 42,800.00 | 1.5M |
| 2024-01-02 | 44,000.00 | 44,450.00 | 42,550.00 | 42,900.00 | 2.0M |