19,500.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 28,400.00 | 29,000.00 | 27,850.00 | 28,600.00 | 0.4M |
| 2023-12-27 | 27,650.00 | 29,500.00 | 27,300.00 | 28,500.00 | 0.9M |
| 2023-12-26 | 28,350.00 | 28,800.00 | 27,200.00 | 27,400.00 | 0.9M |
| 2023-12-25 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2023-12-22 | 26,050.00 | 28,650.00 | 24,750.00 | 27,700.00 | 2.5M |
| 2023-12-21 | 25,750.00 | 26,450.00 | 25,550.00 | 26,250.00 | 0.4M |
| 2023-12-20 | 26,000.00 | 26,300.00 | 25,750.00 | 26,150.00 | 0.3M |
| 2023-12-19 | 25,300.00 | 26,150.00 | 25,100.00 | 26,000.00 | 0.5M |
| 2023-12-18 | 25,850.00 | 25,850.00 | 24,900.00 | 25,150.00 | 0.4M |
| 2023-12-17 | 25,450.00 | 25,450.00 | 25,450.00 | 25,450.00 | 0.0M |
| 2023-12-15 | 24,150.00 | 25,750.00 | 23,750.00 | 25,450.00 | 1.0M |
| 2023-12-14 | 23,700.00 | 24,650.00 | 23,100.00 | 24,200.00 | 1.0M |
| 2023-12-13 | 23,650.00 | 23,800.00 | 22,950.00 | 23,500.00 | 0.2M |
| 2023-12-12 | 23,350.00 | 23,800.00 | 23,050.00 | 23,600.00 | 0.2M |
| 2023-12-11 | 24,050.00 | 24,500.00 | 23,300.00 | 23,450.00 | 0.3M |
| 2023-12-10 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0M |
| 2023-12-08 | 22,400.00 | 24,500.00 | 22,250.00 | 24,200.00 | 0.6M |
| 2023-12-07 | 22,650.00 | 23,150.00 | 22,100.00 | 22,300.00 | 0.2M |
| 2023-12-06 | 23,050.00 | 23,500.00 | 22,550.00 | 22,800.00 | 0.2M |
| 2023-12-05 | 22,850.00 | 23,700.00 | 22,700.00 | 22,850.00 | 0.2M |
| 2023-12-04 | 22,800.00 | 22,950.00 | 22,250.00 | 22,850.00 | 0.2M |
| 2023-12-03 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2023-12-01 | 23,350.00 | 23,850.00 | 22,800.00 | 22,900.00 | 0.2M |
| 2023-11-30 | 23,100.00 | 23,550.00 | 22,850.00 | 23,450.00 | 0.3M |
| 2023-11-29 | 22,850.00 | 23,300.00 | 22,350.00 | 23,100.00 | 0.2M |
| 2023-11-28 | 22,900.00 | 23,200.00 | 22,500.00 | 22,850.00 | 0.2M |
| 2023-11-27 | 23,500.00 | 23,550.00 | 22,400.00 | 22,850.00 | 0.3M |
| 2023-11-26 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2023-11-24 | 22,600.00 | 23,400.00 | 22,350.00 | 23,400.00 | 0.4M |
| 2023-11-23 | 21,900.00 | 23,000.00 | 21,650.00 | 22,350.00 | 0.6M |
| 2023-11-22 | 21,450.00 | 21,850.00 | 21,150.00 | 21,600.00 | 0.2M |
| 2023-11-21 | 21,250.00 | 21,750.00 | 21,050.00 | 21,500.00 | 0.2M |
| 2023-11-20 | 20,800.00 | 21,300.00 | 20,300.00 | 21,200.00 | 0.1M |
| 2023-11-17 | 21,750.00 | 21,750.00 | 20,650.00 | 20,800.00 | 0.2M |
| 2023-11-16 | 21,800.00 | 22,000.00 | 21,550.00 | 21,650.00 | 0.2M |
| 2023-11-15 | 21,850.00 | 22,150.00 | 21,600.00 | 21,900.00 | 0.3M |
| 2023-11-14 | 20,900.00 | 21,650.00 | 20,900.00 | 21,450.00 | 0.3M |
| 2023-11-13 | 21,500.00 | 21,550.00 | 20,650.00 | 20,800.00 | 0.3M |
| 2023-11-10 | 22,150.00 | 22,250.00 | 21,000.00 | 21,250.00 | 0.5M |
| 2023-11-09 | 23,000.00 | 23,050.00 | 21,950.00 | 22,500.00 | 0.3M |
| 2023-11-08 | 22,500.00 | 24,300.00 | 22,350.00 | 23,150.00 | 0.9M |
| 2023-11-07 | 23,700.00 | 23,700.00 | 22,150.00 | 22,450.00 | 0.6M |
| 2023-11-06 | 24,500.00 | 24,500.00 | 23,400.00 | 23,500.00 | 0.8M |
| 2023-11-05 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2023-11-03 | 25,050.00 | 25,700.00 | 24,700.00 | 25,300.00 | 0.2M |
| 2023-11-02 | 24,350.00 | 25,300.00 | 24,050.00 | 25,000.00 | 0.3M |
| 2023-11-01 | 23,400.00 | 24,200.00 | 23,300.00 | 23,850.00 | 0.3M |
| 2023-10-31 | 23,850.00 | 23,900.00 | 22,700.00 | 23,000.00 | 0.2M |
| 2023-10-30 | 22,450.00 | 24,100.00 | 22,300.00 | 23,800.00 | 0.3M |
| 2023-10-29 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2023-10-27 | 23,050.00 | 23,550.00 | 21,850.00 | 22,650.00 | 0.4M |
| 2023-10-26 | 22,200.00 | 22,600.00 | 21,750.00 | 22,150.00 | 0.2M |
| 2023-10-25 | 23,850.00 | 24,200.00 | 22,800.00 | 23,100.00 | 0.3M |
| 2023-10-24 | 22,800.00 | 23,300.00 | 21,950.00 | 23,100.00 | 0.3M |
| 2023-10-23 | 22,300.00 | 23,200.00 | 22,250.00 | 22,750.00 | 0.2M |
| 2023-10-20 | 23,100.00 | 23,400.00 | 22,400.00 | 22,800.00 | 0.3M |
| 2023-10-19 | 23,600.00 | 24,050.00 | 22,900.00 | 23,400.00 | 0.4M |
| 2023-10-18 | 24,750.00 | 25,200.00 | 23,850.00 | 24,050.00 | 0.3M |
| 2023-10-17 | 24,900.00 | 25,650.00 | 24,800.00 | 25,000.00 | 0.2M |
| 2023-10-16 | 25,550.00 | 25,650.00 | 24,300.00 | 24,600.00 | 0.4M |
| 2023-10-15 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 0.0M |
| 2023-10-13 | 25,900.00 | 26,250.00 | 25,250.00 | 25,950.00 | 0.3M |
| 2023-10-12 | 25,500.00 | 26,650.00 | 25,450.00 | 25,900.00 | 0.4M |
| 2023-10-11 | 26,850.00 | 27,150.00 | 25,650.00 | 25,800.00 | 0.5M |
| 2023-10-10 | 28,300.00 | 29,200.00 | 26,100.00 | 26,550.00 | 0.9M |
| 2023-10-09 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2023-10-06 | 25,250.00 | 30,450.00 | 25,250.00 | 28,900.00 | 2.5M |
| 2023-10-05 | 25,500.00 | 26,000.00 | 25,200.00 | 25,300.00 | 0.3M |
| 2023-10-04 | 26,650.00 | 26,700.00 | 25,000.00 | 25,150.00 | 0.3M |
| 2023-10-03 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 0.0M |
| 2023-09-27 | 26,700.00 | 27,000.00 | 25,650.00 | 26,950.00 | 0.3M |
| 2023-09-26 | 26,600.00 | 27,250.00 | 26,450.00 | 26,800.00 | 0.4M |
| 2023-09-25 | 26,250.00 | 26,850.00 | 25,900.00 | 26,050.00 | 0.3M |
| 2023-09-24 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2023-09-22 | 25,700.00 | 27,000.00 | 25,600.00 | 26,000.00 | 0.4M |
| 2023-09-21 | 26,900.00 | 27,300.00 | 26,250.00 | 26,500.00 | 0.5M |
| 2023-09-20 | 28,300.00 | 28,800.00 | 26,900.00 | 27,350.00 | 0.6M |
| 2023-09-19 | 29,100.00 | 29,200.00 | 27,800.00 | 28,000.00 | 0.6M |
| 2023-09-18 | 29,800.00 | 30,350.00 | 28,600.00 | 29,000.00 | 0.5M |
| 2023-09-17 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0.0M |
| 2023-09-15 | 30,450.00 | 31,450.00 | 29,950.00 | 29,950.00 | 0.7M |
| 2023-09-14 | 31,250.00 | 31,500.00 | 29,850.00 | 30,500.00 | 0.9M |
| 2023-09-13 | 32,300.00 | 32,750.00 | 30,450.00 | 31,200.00 | 1.0M |
| 2023-09-12 | 37,500.00 | 37,600.00 | 32,800.00 | 33,000.00 | 1.4M |
| 2023-09-11 | 39,150.00 | 39,700.00 | 36,350.00 | 38,000.00 | 1.8M |
| 2023-09-10 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 0.0M |
| 2023-09-08 | 36,100.00 | 39,700.00 | 34,500.00 | 38,700.00 | 3.3M |
| 2023-09-07 | 36,900.00 | 38,300.00 | 34,000.00 | 35,300.00 | 2.1M |
| 2023-09-06 | 32,400.00 | 36,700.00 | 32,300.00 | 36,650.00 | 1.9M |
| 2023-09-05 | 31,050.00 | 32,700.00 | 30,650.00 | 32,700.00 | 0.4M |
| 2023-09-04 | 30,900.00 | 31,600.00 | 30,250.00 | 30,750.00 | 0.3M |
| 2023-09-03 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 0.0M |
| 2023-09-01 | 33,800.00 | 34,400.00 | 30,750.00 | 31,300.00 | 1.0M |
| 2023-08-31 | 34,700.00 | 37,250.00 | 31,250.00 | 33,250.00 | 3.4M |
| 2023-08-30 | 32,800.00 | 34,350.00 | 31,900.00 | 34,250.00 | 0.9M |
| 2023-08-29 | 33,050.00 | 33,200.00 | 32,000.00 | 32,650.00 | 0.5M |
| 2023-08-28 | 31,600.00 | 33,250.00 | 30,250.00 | 33,100.00 | 0.7M |
| 2023-08-25 | 31,400.00 | 32,300.00 | 31,000.00 | 31,000.00 | 0.3M |
| 2023-08-24 | 30,700.00 | 32,250.00 | 30,000.00 | 32,200.00 | 0.5M |
| 2023-08-23 | 31,800.00 | 32,400.00 | 29,650.00 | 30,400.00 | 0.6M |
| 2023-08-22 | 30,900.00 | 31,500.00 | 29,800.00 | 31,250.00 | 0.3M |
| 2023-08-21 | 29,200.00 | 31,150.00 | 29,050.00 | 30,500.00 | 0.4M |
| 2023-08-20 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 0.0M |
| 2023-08-18 | 29,300.00 | 29,800.00 | 28,500.00 | 29,750.00 | 0.3M |
| 2023-08-17 | 30,000.00 | 30,950.00 | 28,300.00 | 29,700.00 | 0.4M |
| 2023-08-16 | 32,500.00 | 33,450.00 | 30,000.00 | 30,650.00 | 1.1M |
| 2023-08-15 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2023-08-14 | 30,100.00 | 32,450.00 | 29,850.00 | 31,500.00 | 0.9M |
| 2023-08-13 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 0.0M |
| 2023-08-11 | 28,300.00 | 30,400.00 | 28,200.00 | 30,050.00 | 0.7M |
| 2023-08-10 | 29,800.00 | 30,700.00 | 28,300.00 | 28,550.00 | 0.9M |
| 2023-08-09 | 30,550.00 | 31,350.00 | 29,100.00 | 29,400.00 | 1.2M |
| 2023-08-08 | 31,350.00 | 31,400.00 | 28,750.00 | 29,500.00 | 0.8M |
| 2023-08-07 | 33,500.00 | 34,850.00 | 30,250.00 | 31,000.00 | 1.3M |
| 2023-08-06 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2023-08-04 | 32,500.00 | 34,100.00 | 31,500.00 | 33,000.00 | 1.5M |
| 2023-08-03 | 30,550.00 | 32,600.00 | 29,700.00 | 31,950.00 | 0.8M |
| 2023-08-02 | 30,900.00 | 32,500.00 | 30,550.00 | 30,600.00 | 0.6M |
| 2023-08-01 | 32,250.00 | 33,000.00 | 30,650.00 | 31,700.00 | 0.7M |
| 2023-07-31 | 31,500.00 | 32,600.00 | 30,100.00 | 32,550.00 | 0.8M |
| 2023-07-30 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 0.0M |
| 2023-07-28 | 29,450.00 | 32,000.00 | 28,900.00 | 31,450.00 | 1.2M |
| 2023-07-27 | 29,850.00 | 30,750.00 | 27,800.00 | 29,750.00 | 1.0M |
| 2023-07-26 | 30,900.00 | 31,450.00 | 28,500.00 | 30,250.00 | 2.3M |
| 2023-07-25 | 30,950.00 | 32,300.00 | 30,950.00 | 31,900.00 | 0.5M |
| 2023-07-24 | 33,650.00 | 33,650.00 | 30,400.00 | 30,750.00 | 0.9M |
| 2023-07-23 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0.0M |
| 2023-07-21 | 34,650.00 | 34,650.00 | 33,150.00 | 33,500.00 | 0.6M |
| 2023-07-20 | 33,600.00 | 35,500.00 | 32,850.00 | 33,950.00 | 2.4M |
| 2023-07-19 | 33,000.00 | 39,550.00 | 32,650.00 | 33,800.00 | 11.4M |
| 2023-07-18 | 26,100.00 | 32,000.00 | 26,100.00 | 32,000.00 | 5.3M |
| 2023-07-17 | 24,650.00 | 25,100.00 | 23,700.00 | 24,650.00 | 0.4M |
| 2023-07-14 | 23,100.00 | 23,700.00 | 22,800.00 | 23,450.00 | 0.1M |
| 2023-07-13 | 23,100.00 | 23,250.00 | 22,750.00 | 22,800.00 | 0.2M |
| 2023-07-12 | 22,250.00 | 23,050.00 | 22,000.00 | 22,750.00 | 0.1M |
| 2023-07-11 | 22,250.00 | 22,500.00 | 21,450.00 | 22,200.00 | 0.2M |
| 2023-07-10 | 23,250.00 | 23,250.00 | 22,000.00 | 22,150.00 | 0.3M |
| 2023-07-09 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0M |
| 2023-07-07 | 23,550.00 | 23,600.00 | 22,800.00 | 23,450.00 | 0.1M |
| 2023-07-06 | 24,550.00 | 25,500.00 | 23,350.00 | 23,500.00 | 0.4M |
| 2023-07-05 | 24,500.00 | 24,750.00 | 23,950.00 | 24,550.00 | 0.2M |
| 2023-07-04 | 24,250.00 | 24,650.00 | 23,700.00 | 24,500.00 | 0.2M |
| 2023-07-03 | 25,000.00 | 25,000.00 | 23,750.00 | 24,200.00 | 0.3M |
| 2023-06-30 | 24,050.00 | 25,600.00 | 24,050.00 | 24,700.00 | 0.4M |
| 2023-06-29 | 24,100.00 | 24,250.00 | 23,150.00 | 24,000.00 | 0.4M |
| 2023-06-28 | 23,150.00 | 26,000.00 | 22,700.00 | 24,400.00 | 0.9M |
| 2023-06-27 | 23,450.00 | 24,250.00 | 22,400.00 | 22,900.00 | 0.6M |
| 2023-06-26 | 22,350.00 | 22,800.00 | 21,750.00 | 22,350.00 | 0.2M |
| 2023-06-23 | 23,100.00 | 23,450.00 | 21,950.00 | 22,650.00 | 0.3M |
| 2023-06-22 | 22,800.00 | 23,550.00 | 22,550.00 | 23,100.00 | 0.4M |
| 2023-06-21 | 24,800.00 | 25,600.00 | 22,500.00 | 22,650.00 | 0.8M |
| 2023-06-20 | 23,900.00 | 26,150.00 | 23,400.00 | 23,900.00 | 0.3M |
| 2023-06-19 | 24,700.00 | 25,250.00 | 23,400.00 | 23,800.00 | 0.3M |
| 2023-06-18 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2023-06-16 | 22,200.00 | 25,300.00 | 21,700.00 | 24,600.00 | 0.8M |
| 2023-06-15 | 20,600.00 | 22,500.00 | 20,500.00 | 22,250.00 | 0.4M |
| 2023-06-14 | 20,350.00 | 21,150.00 | 19,850.00 | 20,750.00 | 0.2M |
| 2023-06-13 | 20,800.00 | 21,450.00 | 20,100.00 | 20,500.00 | 0.2M |
| 2023-06-12 | 19,850.00 | 21,500.00 | 19,800.00 | 20,700.00 | 0.5M |
| 2023-06-09 | 18,900.00 | 19,820.00 | 18,570.00 | 19,750.00 | 0.6M |
| 2023-06-08 | 17,630.00 | 19,210.00 | 17,430.00 | 18,200.00 | 0.2M |
| 2023-06-07 | 17,470.00 | 17,550.00 | 17,340.00 | 17,540.00 | 0.1M |
| 2023-06-05 | 17,490.00 | 17,620.00 | 17,400.00 | 17,550.00 | 0.1M |
| 2023-06-02 | 17,650.00 | 17,670.00 | 17,430.00 | 17,540.00 | 0.0M |
| 2023-06-01 | 17,650.00 | 17,690.00 | 17,170.00 | 17,580.00 | 0.1M |
| 2023-05-31 | 17,580.00 | 17,720.00 | 17,310.00 | 17,440.00 | 0.1M |
| 2023-05-30 | 17,400.00 | 17,670.00 | 17,390.00 | 17,580.00 | 0.1M |
| 2023-05-26 | 17,200.00 | 17,400.00 | 16,780.00 | 17,400.00 | 0.2M |
| 2023-05-25 | 17,050.00 | 17,300.00 | 16,930.00 | 17,060.00 | 0.1M |
| 2023-05-24 | 16,750.00 | 17,250.00 | 16,590.00 | 17,240.00 | 0.2M |
| 2023-05-23 | 16,470.00 | 16,920.00 | 16,380.00 | 16,790.00 | 0.2M |
| 2023-05-22 | 16,390.00 | 16,550.00 | 16,090.00 | 16,470.00 | 0.1M |
| 2023-05-19 | 16,500.00 | 16,500.00 | 15,990.00 | 16,290.00 | 0.1M |
| 2023-05-18 | 16,400.00 | 16,550.00 | 15,900.00 | 16,260.00 | 0.1M |
| 2023-05-17 | 15,890.00 | 16,300.00 | 15,800.00 | 16,200.00 | 0.3M |
| 2023-05-16 | 15,200.00 | 15,340.00 | 15,000.00 | 15,250.00 | 0.1M |
| 2023-05-15 | 15,000.00 | 15,170.00 | 14,810.00 | 15,150.00 | 0.1M |
| 2023-05-12 | 15,120.00 | 15,290.00 | 14,800.00 | 15,000.00 | 0.1M |
| 2023-05-11 | 15,300.00 | 15,390.00 | 15,020.00 | 15,120.00 | 0.1M |
| 2023-05-10 | 15,370.00 | 15,500.00 | 15,150.00 | 15,290.00 | 0.0M |
| 2023-05-09 | 15,890.00 | 15,900.00 | 15,010.00 | 15,360.00 | 0.2M |
| 2023-05-08 | 16,500.00 | 16,600.00 | 15,540.00 | 15,770.00 | 0.3M |
| 2023-05-04 | 16,950.00 | 17,100.00 | 16,430.00 | 16,590.00 | 0.1M |
| 2023-05-03 | 16,810.00 | 17,150.00 | 16,700.00 | 16,870.00 | 0.1M |
| 2023-05-02 | 16,980.00 | 16,980.00 | 16,650.00 | 16,790.00 | 0.1M |
| 2023-05-01 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 0.0M |
| 2023-04-28 | 16,860.00 | 17,150.00 | 16,720.00 | 17,090.00 | 0.1M |
| 2023-04-27 | 16,890.00 | 16,890.00 | 16,400.00 | 16,860.00 | 0.1M |
| 2023-04-26 | 17,020.00 | 17,250.00 | 16,570.00 | 16,680.00 | 0.1M |
| 2023-04-25 | 17,260.00 | 17,390.00 | 16,750.00 | 17,000.00 | 0.2M |
| 2023-04-24 | 16,480.00 | 17,330.00 | 16,270.00 | 17,150.00 | 0.2M |
| 2023-04-21 | 16,960.00 | 17,100.00 | 16,250.00 | 16,470.00 | 0.1M |
| 2023-04-20 | 16,900.00 | 17,190.00 | 16,610.00 | 16,790.00 | 0.2M |
| 2023-04-19 | 16,800.00 | 16,960.00 | 16,520.00 | 16,800.00 | 0.2M |
| 2023-04-18 | 16,910.00 | 17,040.00 | 16,680.00 | 16,800.00 | 0.1M |
| 2023-04-17 | 16,710.00 | 16,930.00 | 16,150.00 | 16,900.00 | 0.3M |
| 2023-04-14 | 16,230.00 | 16,750.00 | 16,120.00 | 16,680.00 | 0.2M |
| 2023-04-13 | 16,010.00 | 16,380.00 | 15,730.00 | 16,280.00 | 0.2M |
| 2023-04-12 | 16,170.00 | 16,220.00 | 15,910.00 | 16,010.00 | 0.2M |
| 2023-04-11 | 16,380.00 | 16,380.00 | 15,540.00 | 16,170.00 | 0.4M |
| 2023-04-10 | 16,990.00 | 16,990.00 | 15,810.00 | 16,420.00 | 0.5M |
| 2023-04-09 | 16,940.00 | 16,940.00 | 16,940.00 | 16,940.00 | 0.0M |
| 2023-04-07 | 17,490.00 | 17,570.00 | 16,850.00 | 16,940.00 | 0.2M |
| 2023-04-06 | 17,350.00 | 17,870.00 | 17,180.00 | 17,400.00 | 0.1M |
| 2023-04-05 | 17,720.00 | 17,790.00 | 17,080.00 | 17,500.00 | 0.1M |
| 2023-04-04 | 17,250.00 | 17,950.00 | 17,000.00 | 17,700.00 | 0.2M |
| 2023-04-03 | 17,460.00 | 17,490.00 | 16,930.00 | 17,250.00 | 0.1M |
| 2023-03-31 | 17,560.00 | 17,780.00 | 17,100.00 | 17,320.00 | 0.1M |
| 2023-03-30 | 17,900.00 | 17,900.00 | 16,990.00 | 17,560.00 | 0.1M |
| 2023-03-29 | 18,060.00 | 18,140.00 | 17,600.00 | 17,900.00 | 0.0M |
| 2023-03-28 | 17,980.00 | 18,050.00 | 17,680.00 | 17,960.00 | 0.0M |
| 2023-03-27 | 17,400.00 | 18,080.00 | 16,840.00 | 17,980.00 | 0.1M |
| 2023-03-24 | 17,240.00 | 17,450.00 | 16,940.00 | 17,410.00 | 0.0M |
| 2023-03-23 | 17,400.00 | 17,490.00 | 16,950.00 | 17,220.00 | 0.1M |
| 2023-03-22 | 17,690.00 | 17,850.00 | 17,320.00 | 17,520.00 | 0.0M |
| 2023-03-21 | 17,980.00 | 18,000.00 | 17,200.00 | 17,690.00 | 0.1M |
| 2023-03-20 | 18,240.00 | 18,410.00 | 17,660.00 | 17,750.00 | 0.1M |
| 2023-03-17 | 18,660.00 | 18,660.00 | 17,450.00 | 18,280.00 | 0.2M |
| 2023-03-16 | 17,410.00 | 19,100.00 | 16,800.00 | 18,660.00 | 0.3M |
| 2023-03-15 | 16,700.00 | 18,140.00 | 16,700.00 | 17,520.00 | 0.1M |
| 2023-03-14 | 18,110.00 | 18,370.00 | 16,340.00 | 16,500.00 | 0.3M |
| 2023-03-13 | 17,300.00 | 18,125.00 | 17,200.00 | 17,925.00 | 0.3M |
| 2023-03-10 | 17,750.00 | 18,000.00 | 17,500.00 | 17,750.00 | 0.1M |
| 2023-03-09 | 17,950.00 | 18,150.00 | 17,350.00 | 18,025.00 | 0.3M |
| 2023-03-08 | 18,275.00 | 18,500.00 | 17,900.00 | 18,025.00 | 0.2M |
| 2023-03-07 | 18,400.00 | 19,000.00 | 18,175.00 | 18,275.00 | 0.3M |
| 2023-03-06 | 19,125.00 | 19,250.00 | 18,550.00 | 18,550.00 | 0.4M |
| 2023-03-05 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2023-03-03 | 17,000.00 | 19,500.00 | 16,900.00 | 19,250.00 | 2.3M |
| 2023-03-02 | 17,250.00 | 17,800.00 | 16,300.00 | 16,800.00 | 1.2M |
| 2023-02-28 | 16,500.00 | 16,600.00 | 16,125.00 | 16,200.00 | 0.1M |
| 2023-02-27 | 16,275.00 | 16,550.00 | 16,050.00 | 16,475.00 | 0.1M |
| 2023-02-26 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2023-02-24 | 16,450.00 | 16,750.00 | 16,375.00 | 16,450.00 | 0.3M |
| 2023-02-23 | 16,050.00 | 16,425.00 | 15,700.00 | 16,350.00 | 0.2M |
| 2023-02-22 | 16,225.00 | 16,600.00 | 15,850.00 | 16,225.00 | 0.4M |
| 2023-02-21 | 15,600.00 | 16,325.00 | 15,350.00 | 16,225.00 | 0.3M |
| 2023-02-20 | 14,700.00 | 15,650.00 | 14,275.00 | 15,600.00 | 0.7M |
| 2023-02-19 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2023-02-17 | 14,000.00 | 14,400.00 | 13,575.00 | 14,250.00 | 0.2M |
| 2023-02-16 | 14,325.00 | 14,400.00 | 13,700.00 | 14,000.00 | 0.3M |
| 2023-02-15 | 14,900.00 | 14,900.00 | 14,125.00 | 14,250.00 | 0.2M |
| 2023-02-14 | 14,950.00 | 14,950.00 | 14,675.00 | 14,850.00 | 0.1M |
| 2023-02-13 | 14,850.00 | 14,925.00 | 14,725.00 | 14,825.00 | 0.1M |
| 2023-02-12 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 0.0M |
| 2023-02-10 | 14,875.00 | 14,900.00 | 14,400.00 | 14,725.00 | 0.2M |
| 2023-02-09 | 15,375.00 | 15,400.00 | 14,750.00 | 14,875.00 | 0.2M |
| 2023-02-08 | 15,425.00 | 15,550.00 | 15,375.00 | 15,400.00 | 0.2M |
| 2023-02-07 | 15,700.00 | 15,700.00 | 15,275.00 | 15,400.00 | 0.1M |
| 2023-02-06 | 16,100.00 | 16,100.00 | 15,425.00 | 15,525.00 | 0.2M |
| 2023-02-05 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2023-02-03 | 16,550.00 | 16,550.00 | 15,800.00 | 15,950.00 | 0.4M |
| 2023-02-02 | 17,175.00 | 17,175.00 | 16,475.00 | 16,525.00 | 0.2M |
| 2023-02-01 | 17,700.00 | 17,700.00 | 16,975.00 | 17,175.00 | 0.1M |
| 2023-01-31 | 17,200.00 | 17,550.00 | 17,150.00 | 17,500.00 | 0.0M |
| 2023-01-30 | 17,525.00 | 17,700.00 | 17,250.00 | 17,325.00 | 0.1M |
| 2023-01-27 | 17,750.00 | 17,875.00 | 17,425.00 | 17,700.00 | 0.1M |
| 2023-01-26 | 17,325.00 | 17,700.00 | 17,325.00 | 17,700.00 | 0.0M |
| 2023-01-25 | 17,200.00 | 17,650.00 | 17,200.00 | 17,550.00 | 0.1M |
| 2023-01-20 | 17,150.00 | 17,175.00 | 16,850.00 | 17,125.00 | 0.0M |
| 2023-01-19 | 16,900.00 | 17,150.00 | 16,750.00 | 17,075.00 | 0.0M |
| 2023-01-18 | 17,025.00 | 17,025.00 | 16,700.00 | 16,775.00 | 0.0M |
| 2023-01-17 | 16,800.00 | 16,800.00 | 16,550.00 | 16,800.00 | 0.0M |
| 2023-01-16 | 16,900.00 | 16,925.00 | 16,650.00 | 16,800.00 | 0.0M |
| 2023-01-13 | 17,075.00 | 17,125.00 | 16,750.00 | 16,875.00 | 0.0M |
| 2023-01-12 | 16,725.00 | 17,325.00 | 16,575.00 | 17,125.00 | 0.0M |
| 2023-01-11 | 16,875.00 | 16,875.00 | 16,650.00 | 16,700.00 | 0.0M |
| 2023-01-10 | 16,750.00 | 16,875.00 | 16,600.00 | 16,750.00 | 0.0M |
| 2023-01-09 | 16,725.00 | 16,850.00 | 16,375.00 | 16,750.00 | 0.1M |
| 2023-01-06 | 16,400.00 | 16,450.00 | 16,125.00 | 16,275.00 | 0.0M |
| 2023-01-05 | 16,325.00 | 16,550.00 | 16,300.00 | 16,400.00 | 0.0M |
| 2023-01-04 | 16,325.00 | 16,475.00 | 16,275.00 | 16,425.00 | 0.0M |
| 2023-01-03 | 16,425.00 | 16,650.00 | 16,250.00 | 16,325.00 | 0.1M |
| 2023-01-02 | 16,550.00 | 16,925.00 | 16,375.00 | 16,425.00 | 0.0M |