16,560.00
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 | 20,100.00 | 20,150.00 | 19,640.00 | 19,990.00 | 0.5M |
| 2023-12-27 | 20,000.00 | 20,200.00 | 19,670.00 | 20,100.00 | 0.7M |
| 2023-12-26 | 20,150.00 | 20,700.00 | 19,840.00 | 20,000.00 | 0.7M |
| 2023-12-25 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2023-12-22 | 22,100.00 | 22,450.00 | 20,450.00 | 20,500.00 | 3.4M |
| 2023-12-21 | 20,500.00 | 20,800.00 | 19,930.00 | 20,550.00 | 1.1M |
| 2023-12-20 | 21,200.00 | 21,850.00 | 20,400.00 | 21,100.00 | 1.5M |
| 2023-12-19 | 21,100.00 | 22,150.00 | 20,800.00 | 21,100.00 | 3.2M |
| 2023-12-18 | 20,800.00 | 22,550.00 | 20,300.00 | 21,550.00 | 10.8M |
| 2023-12-15 | 20,700.00 | 20,700.00 | 19,190.00 | 19,910.00 | 2.6M |
| 2023-12-14 | 20,450.00 | 22,550.00 | 19,740.00 | 20,400.00 | 11.9M |
| 2023-12-13 | 16,600.00 | 21,100.00 | 16,600.00 | 19,650.00 | 12.4M |
| 2023-12-12 | 16,540.00 | 16,800.00 | 16,370.00 | 16,440.00 | 0.2M |
| 2023-12-11 | 16,240.00 | 16,350.00 | 16,000.00 | 16,300.00 | 0.1M |
| 2023-12-08 | 15,950.00 | 16,180.00 | 15,860.00 | 16,150.00 | 0.1M |
| 2023-12-07 | 15,820.00 | 15,900.00 | 15,610.00 | 15,750.00 | 0.1M |
| 2023-12-06 | 15,840.00 | 16,080.00 | 15,840.00 | 15,960.00 | 0.1M |
| 2023-12-05 | 16,180.00 | 16,240.00 | 15,670.00 | 15,800.00 | 0.2M |
| 2023-12-04 | 16,770.00 | 16,790.00 | 16,220.00 | 16,250.00 | 0.2M |
| 2023-12-03 | 16,770.00 | 16,770.00 | 16,770.00 | 16,770.00 | 0.0M |
| 2023-12-01 | 16,670.00 | 16,770.00 | 16,350.00 | 16,770.00 | 0.2M |
| 2023-11-30 | 16,830.00 | 17,010.00 | 16,650.00 | 16,670.00 | 0.2M |
| 2023-11-29 | 16,830.00 | 17,070.00 | 16,520.00 | 16,830.00 | 0.4M |
| 2023-11-28 | 16,500.00 | 16,900.00 | 16,100.00 | 16,830.00 | 0.4M |
| 2023-11-27 | 15,480.00 | 16,640.00 | 15,300.00 | 16,380.00 | 0.5M |
| 2023-11-26 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 0.0M |
| 2023-11-24 | 15,550.00 | 15,650.00 | 15,360.00 | 15,490.00 | 0.1M |
| 2023-11-23 | 16,040.00 | 16,100.00 | 15,420.00 | 15,500.00 | 0.1M |
| 2023-11-22 | 15,200.00 | 16,280.00 | 15,150.00 | 15,970.00 | 0.2M |
| 2023-11-21 | 15,560.00 | 15,770.00 | 15,400.00 | 15,550.00 | 0.1M |
| 2023-11-20 | 15,020.00 | 15,670.00 | 15,020.00 | 15,370.00 | 0.1M |
| 2023-11-17 | 15,100.00 | 15,420.00 | 15,030.00 | 15,050.00 | 0.2M |
| 2023-11-16 | 14,830.00 | 15,130.00 | 14,680.00 | 15,070.00 | 0.1M |
| 2023-11-15 | 14,840.00 | 15,090.00 | 14,730.00 | 14,860.00 | 0.1M |
| 2023-11-14 | 14,070.00 | 14,570.00 | 14,070.00 | 14,500.00 | 0.0M |
| 2023-11-13 | 14,650.00 | 14,750.00 | 14,060.00 | 14,060.00 | 0.1M |
| 2023-11-10 | 14,300.00 | 14,610.00 | 14,250.00 | 14,520.00 | 0.1M |
| 2023-11-09 | 14,520.00 | 14,800.00 | 14,420.00 | 14,540.00 | 0.0M |
| 2023-11-08 | 15,000.00 | 15,090.00 | 14,460.00 | 14,650.00 | 0.1M |
| 2023-11-07 | 14,880.00 | 15,240.00 | 14,610.00 | 14,830.00 | 0.1M |
| 2023-11-06 | 14,920.00 | 15,000.00 | 14,200.00 | 14,940.00 | 0.1M |
| 2023-11-03 | 14,690.00 | 14,790.00 | 14,520.00 | 14,580.00 | 0.1M |
| 2023-11-02 | 14,100.00 | 14,650.00 | 14,100.00 | 14,540.00 | 0.1M |
| 2023-11-01 | 13,620.00 | 13,950.00 | 13,620.00 | 13,700.00 | 0.0M |
| 2023-10-31 | 14,330.00 | 14,460.00 | 13,500.00 | 13,550.00 | 0.1M |
| 2023-10-30 | 13,910.00 | 14,180.00 | 13,870.00 | 14,150.00 | 0.1M |
| 2023-10-29 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 0.0M |
| 2023-10-27 | 14,350.00 | 14,390.00 | 13,960.00 | 14,020.00 | 0.1M |
| 2023-10-26 | 14,740.00 | 14,740.00 | 14,030.00 | 14,110.00 | 0.1M |
| 2023-10-25 | 15,050.00 | 15,450.00 | 14,570.00 | 14,860.00 | 0.1M |
| 2023-10-24 | 14,350.00 | 14,950.00 | 14,150.00 | 14,930.00 | 0.1M |
| 2023-10-23 | 14,500.00 | 14,780.00 | 14,250.00 | 14,290.00 | 0.1M |
| 2023-10-20 | 15,210.00 | 15,360.00 | 14,420.00 | 14,680.00 | 0.2M |
| 2023-10-19 | 15,700.00 | 15,940.00 | 15,280.00 | 15,360.00 | 0.1M |
| 2023-10-18 | 16,170.00 | 16,450.00 | 15,940.00 | 16,150.00 | 0.1M |
| 2023-10-17 | 15,460.00 | 16,440.00 | 15,330.00 | 16,320.00 | 0.3M |
| 2023-10-16 | 15,780.00 | 15,850.00 | 15,090.00 | 15,420.00 | 0.2M |
| 2023-10-13 | 14,400.00 | 16,080.00 | 14,400.00 | 15,860.00 | 0.6M |
| 2023-10-12 | 14,390.00 | 14,670.00 | 14,350.00 | 14,500.00 | 0.0M |
| 2023-10-11 | 14,110.00 | 14,440.00 | 14,110.00 | 14,200.00 | 0.1M |
| 2023-10-10 | 13,980.00 | 14,460.00 | 13,710.00 | 13,810.00 | 0.1M |
| 2023-10-09 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 0.0M |
| 2023-10-06 | 14,000.00 | 14,250.00 | 13,780.00 | 13,940.00 | 0.1M |
| 2023-10-05 | 14,290.00 | 14,510.00 | 14,030.00 | 14,100.00 | 0.1M |
| 2023-10-04 | 14,690.00 | 14,690.00 | 14,120.00 | 14,130.00 | 0.1M |
| 2023-10-03 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 0.0M |
| 2023-09-27 | 14,240.00 | 14,740.00 | 14,140.00 | 14,720.00 | 0.1M |
| 2023-09-26 | 14,920.00 | 14,990.00 | 14,420.00 | 14,420.00 | 0.1M |
| 2023-09-25 | 14,960.00 | 15,100.00 | 14,860.00 | 14,900.00 | 0.1M |
| 2023-09-24 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 0.0M |
| 2023-09-22 | 14,810.00 | 15,160.00 | 14,740.00 | 15,060.00 | 0.1M |
| 2023-09-21 | 15,500.00 | 15,590.00 | 15,010.00 | 15,010.00 | 0.1M |
| 2023-09-20 | 15,670.00 | 15,850.00 | 15,600.00 | 15,660.00 | 0.0M |
| 2023-09-19 | 15,630.00 | 16,200.00 | 15,630.00 | 15,670.00 | 0.1M |
| 2023-09-18 | 15,800.00 | 16,010.00 | 15,600.00 | 15,620.00 | 0.1M |
| 2023-09-17 | 16,030.00 | 16,030.00 | 16,030.00 | 16,030.00 | 0.0M |
| 2023-09-15 | 16,080.00 | 16,200.00 | 15,940.00 | 16,030.00 | 0.1M |
| 2023-09-14 | 15,720.00 | 16,180.00 | 15,660.00 | 16,080.00 | 0.1M |
| 2023-09-13 | 15,790.00 | 16,050.00 | 15,600.00 | 15,620.00 | 0.1M |
| 2023-09-12 | 15,930.00 | 15,950.00 | 15,710.00 | 15,750.00 | 0.1M |
| 2023-09-11 | 15,890.00 | 15,890.00 | 15,620.00 | 15,780.00 | 0.1M |
| 2023-09-08 | 16,450.00 | 16,450.00 | 15,760.00 | 15,890.00 | 0.1M |
| 2023-09-07 | 16,350.00 | 16,580.00 | 16,200.00 | 16,370.00 | 0.1M |
| 2023-09-06 | 16,900.00 | 17,050.00 | 16,450.00 | 16,500.00 | 0.1M |
| 2023-09-05 | 17,030.00 | 17,260.00 | 16,770.00 | 16,900.00 | 0.1M |
| 2023-09-04 | 17,430.00 | 17,430.00 | 16,860.00 | 17,030.00 | 0.2M |
| 2023-09-01 | 16,700.00 | 17,330.00 | 16,590.00 | 17,160.00 | 0.3M |
| 2023-08-31 | 16,870.00 | 16,870.00 | 16,530.00 | 16,690.00 | 0.1M |
| 2023-08-30 | 16,390.00 | 16,860.00 | 16,390.00 | 16,770.00 | 0.2M |
| 2023-08-29 | 16,040.00 | 16,270.00 | 16,030.00 | 16,150.00 | 0.1M |
| 2023-08-28 | 16,090.00 | 16,090.00 | 15,900.00 | 15,940.00 | 0.1M |
| 2023-08-25 | 16,200.00 | 16,560.00 | 15,910.00 | 15,960.00 | 0.2M |
| 2023-08-24 | 16,260.00 | 16,860.00 | 16,150.00 | 16,500.00 | 0.4M |
| 2023-08-23 | 15,900.00 | 16,070.00 | 15,690.00 | 15,830.00 | 0.1M |
| 2023-08-22 | 16,300.00 | 16,630.00 | 15,850.00 | 15,900.00 | 0.2M |
| 2023-08-21 | 16,440.00 | 16,630.00 | 15,990.00 | 16,100.00 | 0.2M |
| 2023-08-20 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | 0.0M |
| 2023-08-18 | 15,480.00 | 16,460.00 | 15,380.00 | 16,260.00 | 0.2M |
| 2023-08-17 | 15,330.00 | 15,990.00 | 15,170.00 | 15,900.00 | 0.2M |
| 2023-08-16 | 16,020.00 | 16,250.00 | 15,000.00 | 15,730.00 | 0.2M |
| 2023-08-15 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 0.0M |
| 2023-08-14 | 16,310.00 | 16,320.00 | 15,900.00 | 16,040.00 | 0.2M |
| 2023-08-13 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.0M |
| 2023-08-11 | 16,270.00 | 16,790.00 | 16,270.00 | 16,430.00 | 0.2M |
| 2023-08-10 | 16,680.00 | 16,680.00 | 16,200.00 | 16,350.00 | 0.3M |
| 2023-08-09 | 17,060.00 | 17,200.00 | 16,650.00 | 16,860.00 | 0.2M |
| 2023-08-08 | 17,440.00 | 17,630.00 | 16,930.00 | 17,050.00 | 0.2M |
| 2023-08-07 | 17,440.00 | 17,700.00 | 17,060.00 | 17,340.00 | 0.2M |
| 2023-08-06 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 0.0M |
| 2023-08-04 | 17,540.00 | 17,900.00 | 17,350.00 | 17,540.00 | 0.3M |
| 2023-08-03 | 17,880.00 | 18,100.00 | 17,100.00 | 17,490.00 | 0.4M |
| 2023-08-02 | 18,700.00 | 19,070.00 | 17,820.00 | 17,860.00 | 0.5M |
| 2023-08-01 | 18,360.00 | 19,100.00 | 18,270.00 | 19,090.00 | 0.5M |
| 2023-07-31 | 19,120.00 | 19,340.00 | 18,160.00 | 18,270.00 | 0.6M |
| 2023-07-28 | 18,670.00 | 18,760.00 | 18,100.00 | 18,510.00 | 0.3M |
| 2023-07-27 | 17,700.00 | 18,570.00 | 17,690.00 | 18,410.00 | 0.6M |
| 2023-07-26 | 18,700.00 | 19,040.00 | 17,630.00 | 17,720.00 | 0.8M |
| 2023-07-25 | 19,510.00 | 19,850.00 | 18,530.00 | 18,610.00 | 0.6M |
| 2023-07-24 | 18,990.00 | 19,430.00 | 18,370.00 | 19,210.00 | 0.6M |
| 2023-07-23 | 18,990.00 | 18,990.00 | 18,990.00 | 18,990.00 | 0.0M |
| 2023-07-21 | 18,800.00 | 19,090.00 | 18,390.00 | 18,990.00 | 0.4M |
| 2023-07-20 | 18,970.00 | 19,550.00 | 18,840.00 | 19,240.00 | 0.6M |
| 2023-07-19 | 20,000.00 | 20,250.00 | 18,830.00 | 19,080.00 | 1.1M |
| 2023-07-18 | 20,700.00 | 20,800.00 | 19,700.00 | 19,900.00 | 1.1M |
| 2023-07-17 | 21,250.00 | 22,150.00 | 20,300.00 | 20,650.00 | 3.8M |
| 2023-07-16 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2023-07-14 | 17,350.00 | 21,000.00 | 17,350.00 | 20,200.00 | 6.3M |
| 2023-07-13 | 17,040.00 | 17,480.00 | 16,880.00 | 17,180.00 | 0.3M |
| 2023-07-12 | 16,220.00 | 16,800.00 | 16,170.00 | 16,750.00 | 0.2M |
| 2023-07-11 | 16,370.00 | 16,490.00 | 16,020.00 | 16,220.00 | 0.2M |
| 2023-07-10 | 16,330.00 | 16,390.00 | 15,990.00 | 16,120.00 | 0.1M |
| 2023-07-09 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.0M |
| 2023-07-07 | 16,730.00 | 16,750.00 | 16,010.00 | 16,410.00 | 0.3M |
| 2023-07-06 | 18,130.00 | 18,150.00 | 16,700.00 | 16,800.00 | 0.6M |
| 2023-07-05 | 17,750.00 | 18,540.00 | 17,570.00 | 18,100.00 | 0.8M |
| 2023-07-04 | 17,850.00 | 18,080.00 | 17,420.00 | 17,660.00 | 0.4M |
| 2023-07-03 | 17,660.00 | 17,920.00 | 17,570.00 | 17,650.00 | 0.3M |
| 2023-07-02 | 17,570.00 | 17,570.00 | 17,570.00 | 17,570.00 | 0.0M |
| 2023-06-30 | 17,910.00 | 18,000.00 | 17,200.00 | 17,570.00 | 0.3M |
| 2023-06-29 | 17,380.00 | 17,860.00 | 17,260.00 | 17,840.00 | 0.5M |
| 2023-06-28 | 17,490.00 | 17,700.00 | 17,150.00 | 17,220.00 | 0.2M |
| 2023-06-27 | 17,600.00 | 17,610.00 | 17,170.00 | 17,360.00 | 0.2M |
| 2023-06-26 | 17,100.00 | 17,620.00 | 16,950.00 | 17,620.00 | 0.2M |
| 2023-06-25 | 16,970.00 | 16,970.00 | 16,970.00 | 16,970.00 | 0.0M |
| 2023-06-23 | 17,100.00 | 17,490.00 | 16,950.00 | 16,970.00 | 0.2M |
| 2023-06-22 | 16,960.00 | 17,410.00 | 16,800.00 | 16,960.00 | 0.2M |
| 2023-06-21 | 17,520.00 | 17,740.00 | 17,100.00 | 17,200.00 | 0.3M |
| 2023-06-20 | 17,720.00 | 17,720.00 | 17,200.00 | 17,560.00 | 0.4M |
| 2023-06-19 | 18,210.00 | 18,490.00 | 17,560.00 | 17,830.00 | 0.5M |
| 2023-06-18 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 0.0M |
| 2023-06-16 | 18,210.00 | 19,000.00 | 17,820.00 | 18,250.00 | 1.4M |
| 2023-06-15 | 17,270.00 | 17,960.00 | 17,130.00 | 17,850.00 | 1.2M |
| 2023-06-14 | 17,470.00 | 17,470.00 | 16,860.00 | 17,020.00 | 0.5M |
| 2023-06-13 | 17,010.00 | 17,300.00 | 17,000.00 | 17,230.00 | 0.6M |
| 2023-06-12 | 16,950.00 | 17,090.00 | 16,480.00 | 16,700.00 | 0.4M |
| 2023-06-11 | 16,930.00 | 16,930.00 | 16,930.00 | 16,930.00 | 0.0M |
| 2023-06-09 | 16,210.00 | 17,450.00 | 15,990.00 | 16,930.00 | 1.3M |
| 2023-06-08 | 16,140.00 | 16,250.00 | 15,590.00 | 16,230.00 | 0.4M |
| 2023-06-07 | 16,200.00 | 16,480.00 | 16,050.00 | 16,380.00 | 0.3M |
| 2023-06-06 | 16,270.00 | 16,270.00 | 16,270.00 | 16,270.00 | 0.0M |
| 2023-06-05 | 16,730.00 | 16,750.00 | 16,200.00 | 16,270.00 | 0.3M |
| 2023-06-04 | 16,630.00 | 16,630.00 | 16,630.00 | 16,630.00 | 0.0M |
| 2023-06-02 | 16,840.00 | 17,020.00 | 16,300.00 | 16,630.00 | 0.6M |
| 2023-06-01 | 16,430.00 | 16,710.00 | 15,930.00 | 16,530.00 | 0.8M |
| 2023-05-31 | 16,000.00 | 17,590.00 | 15,700.00 | 16,600.00 | 2.7M |
| 2023-05-30 | 16,040.00 | 16,210.00 | 15,720.00 | 15,860.00 | 0.8M |
| 2023-05-26 | 14,980.00 | 15,380.00 | 14,870.00 | 15,350.00 | 0.5M |
| 2023-05-25 | 14,850.00 | 15,050.00 | 14,520.00 | 14,720.00 | 0.2M |
| 2023-05-24 | 14,420.00 | 14,800.00 | 14,310.00 | 14,450.00 | 0.1M |
| 2023-05-23 | 14,720.00 | 14,740.00 | 14,420.00 | 14,590.00 | 0.1M |
| 2023-05-22 | 14,660.00 | 15,030.00 | 14,530.00 | 14,720.00 | 0.2M |
| 2023-05-21 | 14,660.00 | 14,660.00 | 14,660.00 | 14,660.00 | 0.0M |
| 2023-05-19 | 13,990.00 | 14,780.00 | 13,920.00 | 14,660.00 | 0.5M |
| 2023-05-18 | 13,410.00 | 13,820.00 | 13,390.00 | 13,760.00 | 0.2M |
| 2023-05-17 | 13,480.00 | 13,590.00 | 13,170.00 | 13,280.00 | 0.2M |
| 2023-05-16 | 13,770.00 | 13,940.00 | 13,480.00 | 13,480.00 | 0.2M |
| 2023-05-15 | 14,100.00 | 14,120.00 | 13,770.00 | 13,800.00 | 0.1M |
| 2023-05-12 | 14,260.00 | 14,280.00 | 14,020.00 | 14,120.00 | 0.0M |
| 2023-05-11 | 14,060.00 | 14,440.00 | 14,060.00 | 14,250.00 | 0.1M |
| 2023-05-10 | 13,990.00 | 14,120.00 | 13,950.00 | 14,050.00 | 0.1M |
| 2023-05-09 | 14,300.00 | 14,320.00 | 13,910.00 | 13,990.00 | 0.1M |
| 2023-05-08 | 13,970.00 | 14,460.00 | 13,970.00 | 14,270.00 | 0.1M |
| 2023-05-04 | 14,190.00 | 14,190.00 | 13,780.00 | 13,900.00 | 0.1M |
| 2023-05-03 | 13,950.00 | 14,270.00 | 13,900.00 | 14,190.00 | 0.1M |
| 2023-05-02 | 14,100.00 | 14,190.00 | 13,930.00 | 14,030.00 | 0.1M |
| 2023-05-01 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 0.0M |
| 2023-04-28 | 14,350.00 | 14,410.00 | 14,010.00 | 14,010.00 | 0.1M |
| 2023-04-27 | 14,090.00 | 14,180.00 | 13,840.00 | 14,180.00 | 0.1M |
| 2023-04-26 | 13,900.00 | 14,330.00 | 13,860.00 | 14,090.00 | 0.1M |
| 2023-04-25 | 14,470.00 | 14,470.00 | 13,700.00 | 14,020.00 | 0.2M |
| 2023-04-24 | 14,700.00 | 14,770.00 | 14,180.00 | 14,300.00 | 0.1M |
| 2023-04-21 | 14,740.00 | 15,010.00 | 14,610.00 | 14,700.00 | 0.1M |
| 2023-04-20 | 15,000.00 | 15,040.00 | 14,730.00 | 14,730.00 | 0.1M |
| 2023-04-19 | 15,090.00 | 15,180.00 | 14,800.00 | 15,050.00 | 0.1M |
| 2023-04-18 | 15,400.00 | 15,400.00 | 14,910.00 | 14,970.00 | 0.2M |
| 2023-04-17 | 15,650.00 | 15,650.00 | 15,240.00 | 15,400.00 | 0.2M |
| 2023-04-16 | 15,680.00 | 15,680.00 | 15,680.00 | 15,680.00 | 0.0M |
| 2023-04-14 | 15,940.00 | 16,050.00 | 15,510.00 | 15,680.00 | 0.2M |
| 2023-04-13 | 16,040.00 | 16,040.00 | 15,670.00 | 15,770.00 | 0.2M |
| 2023-04-12 | 16,100.00 | 16,160.00 | 15,760.00 | 16,070.00 | 0.3M |
| 2023-04-11 | 15,910.00 | 16,540.00 | 15,880.00 | 16,050.00 | 0.4M |
| 2023-04-10 | 16,250.00 | 16,250.00 | 15,670.00 | 15,740.00 | 0.3M |
| 2023-04-09 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 0.0M |
| 2023-04-07 | 15,350.00 | 16,270.00 | 15,340.00 | 16,160.00 | 0.5M |
| 2023-04-06 | 15,540.00 | 15,540.00 | 15,170.00 | 15,210.00 | 0.2M |
| 2023-04-05 | 15,500.00 | 15,860.00 | 15,450.00 | 15,600.00 | 0.2M |
| 2023-04-04 | 15,960.00 | 15,960.00 | 15,480.00 | 15,580.00 | 0.2M |
| 2023-04-03 | 16,140.00 | 16,140.00 | 15,620.00 | 15,860.00 | 0.3M |
| 2023-04-02 | 16,060.00 | 16,060.00 | 16,060.00 | 16,060.00 | 0.0M |
| 2023-03-31 | 17,040.00 | 17,100.00 | 15,990.00 | 16,060.00 | 0.6M |
| 2023-03-30 | 16,760.00 | 17,390.00 | 16,500.00 | 16,670.00 | 1.1M |
| 2023-03-29 | 16,400.00 | 16,830.00 | 16,010.00 | 16,380.00 | 0.7M |
| 2023-03-28 | 15,550.00 | 16,360.00 | 15,400.00 | 16,050.00 | 0.6M |
| 2023-03-27 | 15,730.00 | 15,740.00 | 15,400.00 | 15,600.00 | 0.3M |
| 2023-03-26 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 0.0M |
| 2023-03-24 | 14,890.00 | 15,950.00 | 14,890.00 | 15,720.00 | 0.8M |
| 2023-03-23 | 14,500.00 | 15,020.00 | 14,260.00 | 14,690.00 | 0.2M |
| 2023-03-22 | 14,400.00 | 14,650.00 | 14,000.00 | 14,590.00 | 0.3M |
| 2023-03-21 | 14,640.00 | 14,700.00 | 14,110.00 | 14,270.00 | 0.2M |
| 2023-03-20 | 14,750.00 | 14,770.00 | 14,340.00 | 14,600.00 | 0.2M |
| 2023-03-19 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0M |
| 2023-03-17 | 14,360.00 | 15,100.00 | 14,360.00 | 14,800.00 | 0.3M |
| 2023-03-16 | 13,700.00 | 14,300.00 | 13,400.00 | 14,010.00 | 0.2M |
| 2023-03-15 | 14,010.00 | 14,120.00 | 13,690.00 | 13,860.00 | 0.2M |
| 2023-03-14 | 14,600.00 | 14,650.00 | 13,650.00 | 13,650.00 | 0.4M |
| 2023-03-13 | 14,650.00 | 14,860.00 | 14,500.00 | 14,720.00 | 0.2M |
| 2023-03-12 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.0M |
| 2023-03-10 | 15,420.00 | 15,430.00 | 14,890.00 | 15,020.00 | 0.2M |
| 2023-03-09 | 15,350.00 | 16,080.00 | 15,160.00 | 15,600.00 | 0.5M |
| 2023-03-08 | 15,200.00 | 15,390.00 | 15,110.00 | 15,180.00 | 0.2M |
| 2023-03-07 | 15,870.00 | 15,890.00 | 15,490.00 | 15,510.00 | 0.3M |
| 2023-03-06 | 15,070.00 | 15,850.00 | 14,860.00 | 15,830.00 | 0.4M |
| 2023-03-03 | 14,850.00 | 15,180.00 | 14,750.00 | 15,000.00 | 0.2M |
| 2023-03-02 | 14,950.00 | 14,990.00 | 14,530.00 | 14,770.00 | 0.3M |
| 2023-03-01 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0M |
| 2023-02-28 | 15,660.00 | 15,710.00 | 14,900.00 | 15,040.00 | 0.4M |
| 2023-02-27 | 15,630.00 | 15,790.00 | 15,500.00 | 15,590.00 | 0.2M |
| 2023-02-26 | 15,830.00 | 15,830.00 | 15,830.00 | 15,830.00 | 0.0M |
| 2023-02-24 | 15,650.00 | 15,970.00 | 15,460.00 | 15,830.00 | 0.3M |
| 2023-02-23 | 15,470.00 | 15,660.00 | 15,300.00 | 15,550.00 | 0.2M |
| 2023-02-22 | 15,790.00 | 15,880.00 | 15,200.00 | 15,350.00 | 0.4M |
| 2023-02-21 | 15,880.00 | 16,290.00 | 15,720.00 | 16,080.00 | 0.2M |
| 2023-02-20 | 16,110.00 | 16,140.00 | 15,570.00 | 15,920.00 | 0.3M |
| 2023-02-19 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 0.0M |
| 2023-02-17 | 16,700.00 | 16,830.00 | 16,020.00 | 16,040.00 | 0.6M |
| 2023-02-16 | 16,820.00 | 17,200.00 | 16,640.00 | 17,020.00 | 0.6M |
| 2023-02-15 | 16,100.00 | 17,660.00 | 16,070.00 | 16,800.00 | 2.7M |
| 2023-02-14 | 16,020.00 | 16,200.00 | 15,880.00 | 16,010.00 | 0.3M |
| 2023-02-13 | 16,250.00 | 16,370.00 | 15,770.00 | 15,900.00 | 0.4M |
| 2023-02-12 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 0.0M |
| 2023-02-10 | 16,020.00 | 16,250.00 | 15,760.00 | 16,250.00 | 0.5M |
| 2023-02-09 | 16,450.00 | 16,720.00 | 15,930.00 | 16,190.00 | 0.8M |
| 2023-02-08 | 16,500.00 | 16,980.00 | 16,100.00 | 16,370.00 | 2.0M |
| 2023-02-07 | 13,970.00 | 16,480.00 | 13,970.00 | 16,200.00 | 4.3M |
| 2023-02-06 | 13,970.00 | 13,980.00 | 13,770.00 | 13,920.00 | 0.1M |
| 2023-02-03 | 14,200.00 | 14,210.00 | 13,990.00 | 14,030.00 | 0.2M |
| 2023-02-02 | 14,080.00 | 14,190.00 | 13,940.00 | 14,090.00 | 0.2M |
| 2023-02-01 | 13,640.00 | 13,940.00 | 13,640.00 | 13,780.00 | 0.1M |
| 2023-01-31 | 13,540.00 | 13,780.00 | 13,460.00 | 13,610.00 | 0.1M |
| 2023-01-30 | 13,950.00 | 13,970.00 | 13,640.00 | 13,640.00 | 0.1M |
| 2023-01-29 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 0.0M |
| 2023-01-27 | 14,060.00 | 14,070.00 | 13,900.00 | 13,960.00 | 0.2M |
| 2023-01-26 | 13,980.00 | 14,000.00 | 13,740.00 | 13,950.00 | 0.2M |
| 2023-01-25 | 13,800.00 | 14,050.00 | 13,700.00 | 13,930.00 | 0.3M |
| 2023-01-20 | 13,400.00 | 13,700.00 | 13,350.00 | 13,550.00 | 0.2M |
| 2023-01-19 | 13,350.00 | 13,400.00 | 13,200.00 | 13,350.00 | 0.1M |
| 2023-01-18 | 13,400.00 | 13,500.00 | 13,150.00 | 13,450.00 | 0.1M |
| 2023-01-17 | 13,500.00 | 13,600.00 | 13,350.00 | 13,400.00 | 0.1M |
| 2023-01-16 | 13,700.00 | 13,750.00 | 13,400.00 | 13,550.00 | 0.2M |
| 2023-01-13 | 13,900.00 | 14,000.00 | 13,600.00 | 13,700.00 | 0.2M |
| 2023-01-12 | 14,000.00 | 14,000.00 | 13,700.00 | 13,850.00 | 0.1M |
| 2023-01-11 | 13,850.00 | 14,000.00 | 13,700.00 | 13,850.00 | 0.2M |
| 2023-01-10 | 13,650.00 | 14,000.00 | 13,550.00 | 13,750.00 | 0.2M |
| 2023-01-09 | 13,800.00 | 13,950.00 | 13,650.00 | 13,750.00 | 0.3M |
| 2023-01-06 | 12,800.00 | 13,750.00 | 12,800.00 | 13,550.00 | 0.4M |
| 2023-01-05 | 13,550.00 | 13,550.00 | 12,900.00 | 13,000.00 | 0.3M |
| 2023-01-04 | 12,400.00 | 13,350.00 | 12,350.00 | 13,300.00 | 0.6M |
| 2023-01-03 | 11,650.00 | 12,600.00 | 11,500.00 | 12,500.00 | 0.3M |
| 2023-01-02 | 12,100.00 | 12,350.00 | 11,750.00 | 11,750.00 | 0.1M |