17,548.65
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 | 9,720.40 | 9,792.80 | 9,710.40 | 9,731.30 | 42,618.4M |
| 2022-12-29 | 9,599.95 | 9,670.00 | 9,561.55 | 9,658.95 | 42,979.7M |
| 2022-12-28 | 9,642.95 | 9,665.80 | 9,567.10 | 9,639.10 | 45,277.2M |
| 2022-12-27 | 9,610.20 | 9,695.25 | 9,542.60 | 9,645.80 | 48,898.6M |
| 2022-12-26 | 9,176.20 | 9,547.80 | 9,103.00 | 9,532.60 | 50,574.1M |
| 2022-12-23 | 9,537.75 | 9,565.00 | 9,159.15 | 9,182.55 | 50,017.9M |
| 2022-12-22 | 9,837.35 | 9,881.90 | 9,545.40 | 9,637.50 | 52,793.5M |
| 2022-12-21 | 10,054.10 | 10,087.85 | 9,767.30 | 9,795.30 | 68,475.2M |
| 2022-12-20 | 10,064.35 | 10,095.25 | 9,943.90 | 10,020.20 | 47,377.0M |
| 2022-12-19 | 10,067.10 | 10,097.10 | 10,009.75 | 10,064.00 | 56,699.8M |
| 2022-12-16 | 10,054.50 | 10,146.50 | 9,976.50 | 10,017.45 | 80,716.3M |
| 2022-12-15 | 10,147.70 | 10,178.85 | 10,061.85 | 10,080.95 | 69,066.8M |
| 2022-12-14 | 10,109.10 | 10,165.85 | 10,081.80 | 10,138.85 | 79,445.6M |
| 2022-12-13 | 10,071.15 | 10,091.55 | 10,039.30 | 10,067.45 | 59,281.4M |
| 2022-12-12 | 9,975.90 | 10,032.40 | 9,895.75 | 10,024.50 | 41,796.6M |
| 2022-12-09 | 10,118.40 | 10,134.40 | 9,900.55 | 9,969.60 | 50,611.1M |
| 2022-12-08 | 10,066.70 | 10,104.35 | 10,053.15 | 10,080.70 | 44,098.4M |
| 2022-12-07 | 10,130.55 | 10,149.00 | 10,024.20 | 10,047.40 | 39,574.2M |
| 2022-12-06 | 10,117.25 | 10,146.15 | 10,078.50 | 10,106.90 | 39,501.8M |
| 2022-12-05 | 10,119.70 | 10,153.70 | 10,083.85 | 10,123.30 | 48,874.4M |
| 2022-12-02 | 10,029.95 | 10,089.05 | 10,018.80 | 10,079.95 | 36,923.3M |
| 2022-12-01 | 10,040.40 | 10,073.20 | 10,000.75 | 10,019.40 | 46,686.7M |
| 2022-11-30 | 9,947.50 | 9,992.95 | 9,926.05 | 9,976.05 | 41,128.6M |
| 2022-11-29 | 9,992.90 | 10,020.10 | 9,896.25 | 9,916.05 | 46,676.4M |
| 2022-11-28 | 9,853.50 | 9,977.05 | 9,847.40 | 9,971.20 | 52,996.4M |
| 2022-11-25 | 9,769.75 | 9,864.30 | 9,768.35 | 9,849.70 | 50,896.2M |
| 2022-11-24 | 9,724.55 | 9,755.10 | 9,711.15 | 9,740.65 | 38,914.4M |
| 2022-11-23 | 9,675.30 | 9,707.15 | 9,662.70 | 9,691.30 | 45,791.1M |
| 2022-11-22 | 9,658.05 | 9,669.80 | 9,619.10 | 9,639.70 | 34,866.5M |
| 2022-11-21 | 9,628.40 | 9,667.50 | 9,591.05 | 9,636.90 | 33,435.8M |
| 2022-11-18 | 9,680.75 | 9,702.60 | 9,570.70 | 9,613.60 | 35,864.6M |
| 2022-11-17 | 9,690.70 | 9,705.55 | 9,649.25 | 9,663.50 | 31,766.6M |
| 2022-11-16 | 9,786.60 | 9,796.75 | 9,666.75 | 9,696.55 | 44,707.1M |
| 2022-11-15 | 9,785.80 | 9,786.95 | 9,735.65 | 9,777.30 | 41,271.7M |
| 2022-11-14 | 9,732.75 | 9,769.85 | 9,669.90 | 9,752.25 | 42,160.5M |
| 2022-11-11 | 9,775.00 | 9,809.75 | 9,691.45 | 9,705.35 | 45,527.1M |
| 2022-11-10 | 9,757.70 | 9,798.45 | 9,617.85 | 9,668.60 | 33,232.7M |
| 2022-11-09 | 9,864.55 | 9,865.80 | 9,762.25 | 9,781.50 | 44,103.0M |
| 2022-11-07 | 9,807.55 | 9,846.30 | 9,773.70 | 9,836.30 | 45,611.7M |
| 2022-11-04 | 9,753.25 | 9,778.30 | 9,726.90 | 9,755.70 | 49,818.6M |
| 2022-11-03 | 9,667.25 | 9,751.15 | 9,656.20 | 9,719.65 | 32,750.4M |
| 2022-11-02 | 9,723.25 | 9,751.95 | 9,679.05 | 9,696.15 | 32,512.3M |
| 2022-11-01 | 9,714.55 | 9,745.85 | 9,674.15 | 9,707.85 | 29,599.7M |
| 2022-10-31 | 9,710.00 | 9,723.45 | 9,656.80 | 9,686.10 | 35,449.3M |
| 2022-10-28 | 9,789.00 | 9,801.75 | 9,662.60 | 9,673.05 | 37,409.5M |
| 2022-10-27 | 9,787.60 | 9,797.20 | 9,726.75 | 9,770.65 | 43,639.0M |
| 2022-10-25 | 9,762.10 | 9,775.50 | 9,679.80 | 9,730.30 | 43,503.7M |
| 2022-10-24 | 9,770.60 | 9,787.30 | 9,726.80 | 9,743.05 | 8,713.4M |
| 2022-10-21 | 9,698.00 | 9,731.65 | 9,612.85 | 9,653.50 | 39,630.2M |
| 2022-10-20 | 9,618.40 | 9,679.55 | 9,578.75 | 9,667.05 | 37,762.1M |
| 2022-10-19 | 9,667.25 | 9,687.45 | 9,626.25 | 9,656.05 | 44,609.8M |
| 2022-10-18 | 9,614.35 | 9,646.60 | 9,595.20 | 9,633.50 | 34,083.0M |
| 2022-10-17 | 9,499.35 | 9,587.80 | 9,428.10 | 9,561.15 | 33,922.2M |
| 2022-10-14 | 9,654.45 | 9,670.70 | 9,503.50 | 9,518.45 | 36,153.8M |
| 2022-10-13 | 9,555.15 | 9,581.05 | 9,463.85 | 9,506.35 | 30,190.7M |
| 2022-10-12 | 9,508.30 | 9,563.15 | 9,425.60 | 9,553.80 | 33,052.1M |
| 2022-10-11 | 9,672.35 | 9,702.30 | 9,453.75 | 9,477.85 | 32,895.6M |
| 2022-10-10 | 9,596.65 | 9,663.45 | 9,557.65 | 9,641.60 | 35,103.1M |
| 2022-10-07 | 9,655.85 | 9,693.80 | 9,610.05 | 9,686.10 | 33,750.8M |
| 2022-10-06 | 9,614.50 | 9,702.30 | 9,612.25 | 9,663.25 | 39,849.1M |
| 2022-10-04 | 9,542.75 | 9,559.40 | 9,486.05 | 9,544.45 | 35,473.8M |
| 2022-10-03 | 9,438.80 | 9,489.95 | 9,318.40 | 9,379.15 | 34,267.2M |
| 2022-09-30 | 9,296.50 | 9,455.80 | 9,222.45 | 9,441.80 | 34,213.3M |
| 2022-09-29 | 9,345.10 | 9,395.05 | 9,229.40 | 9,293.90 | 37,250.8M |
| 2022-09-28 | 9,232.65 | 9,324.70 | 9,191.90 | 9,235.55 | 32,850.6M |
| 2022-09-27 | 9,320.55 | 9,401.20 | 9,222.45 | 9,285.95 | 37,017.1M |
| 2022-09-26 | 9,506.25 | 9,508.15 | 9,171.65 | 9,262.55 | 41,241.6M |
| 2022-09-23 | 9,815.70 | 9,841.25 | 9,577.60 | 9,589.45 | 37,525.3M |
| 2022-09-22 | 9,709.05 | 9,814.80 | 9,684.30 | 9,789.50 | 49,478.5M |
| 2022-09-21 | 9,850.50 | 9,890.65 | 9,698.75 | 9,731.25 | 39,924.9M |
| 2022-09-20 | 9,801.15 | 9,880.90 | 9,800.70 | 9,832.25 | 50,157.0M |
| 2022-09-19 | 9,834.80 | 9,872.20 | 9,692.05 | 9,724.40 | 43,034.0M |
| 2022-09-16 | 10,068.60 | 10,084.10 | 9,746.60 | 9,817.00 | 75,038.6M |
| 2022-09-15 | 10,133.80 | 10,180.55 | 10,043.65 | 10,074.95 | 57,586.1M |
| 2022-09-14 | 9,933.10 | 10,104.35 | 9,919.45 | 10,076.70 | 53,616.9M |
| 2022-09-13 | 10,124.55 | 10,144.75 | 10,068.75 | 10,084.00 | 48,005.2M |
| 2022-09-12 | 10,012.15 | 10,080.05 | 9,999.95 | 10,068.35 | 50,652.8M |
| 2022-09-09 | 9,995.15 | 10,011.95 | 9,894.75 | 9,936.35 | 52,335.7M |
| 2022-09-08 | 9,934.85 | 9,959.75 | 9,885.45 | 9,930.30 | 47,044.3M |
| 2022-09-07 | 9,723.55 | 9,849.90 | 9,707.75 | 9,836.20 | 45,369.6M |
| 2022-09-06 | 9,795.15 | 9,824.75 | 9,694.10 | 9,759.85 | 44,904.5M |
| 2022-09-05 | 9,659.55 | 9,739.90 | 9,646.30 | 9,731.40 | 39,904.1M |
| 2022-09-02 | 9,691.45 | 9,711.10 | 9,604.65 | 9,617.05 | 35,564.8M |
| 2022-09-01 | 9,581.70 | 9,669.05 | 9,572.00 | 9,633.75 | 35,700.8M |
| 2022-08-30 | 9,572.55 | 9,632.55 | 9,572.10 | 9,621.95 | 40,119.4M |
| 2022-08-29 | 9,303.75 | 9,519.00 | 9,303.40 | 9,502.20 | 41,258.8M |
| 2022-08-26 | 9,581.70 | 9,625.20 | 9,565.10 | 9,596.70 | 52,519.7M |
| 2022-08-25 | 9,541.35 | 9,597.80 | 9,514.95 | 9,529.55 | 51,576.3M |
| 2022-08-24 | 9,425.90 | 9,498.70 | 9,424.90 | 9,487.15 | 44,498.1M |
| 2022-08-23 | 9,245.75 | 9,433.35 | 9,231.75 | 9,410.10 | 44,483.8M |
| 2022-08-22 | 9,433.60 | 9,433.65 | 9,292.60 | 9,303.95 | 35,081.5M |
| 2022-08-19 | 9,597.60 | 9,630.75 | 9,437.30 | 9,457.80 | 45,973.5M |
| 2022-08-18 | 9,576.40 | 9,605.25 | 9,550.35 | 9,573.80 | 35,722.9M |
| 2022-08-17 | 9,550.50 | 9,597.45 | 9,544.25 | 9,558.30 | 45,024.1M |
| 2022-08-16 | 9,478.90 | 9,526.40 | 9,459.50 | 9,511.55 | 37,336.5M |
| 2022-08-12 | 9,417.60 | 9,458.10 | 9,404.50 | 9,421.60 | 42,675.8M |
| 2022-08-11 | 9,398.15 | 9,410.70 | 9,366.20 | 9,397.95 | 48,783.3M |
| 2022-08-10 | 9,386.55 | 9,393.75 | 9,294.60 | 9,316.70 | 45,523.1M |
| 2022-08-08 | 9,329.85 | 9,358.70 | 9,276.50 | 9,349.65 | 40,912.1M |
| 2022-08-05 | 9,358.70 | 9,395.15 | 9,304.00 | 9,318.00 | 36,385.3M |
| 2022-08-04 | 9,410.25 | 9,452.20 | 9,193.55 | 9,323.40 | 45,296.2M |
| 2022-08-03 | 9,424.55 | 9,453.90 | 9,302.80 | 9,357.45 | 44,623.0M |
| 2022-08-02 | 9,328.80 | 9,422.55 | 9,295.65 | 9,402.80 | 49,114.3M |
| 2022-08-01 | 9,230.50 | 9,350.30 | 9,173.15 | 9,336.65 | 57,464.8M |
| 2022-07-29 | 9,084.15 | 9,184.35 | 9,076.40 | 9,171.20 | 50,717.8M |
| 2022-07-28 | 8,999.60 | 9,024.40 | 8,964.60 | 9,017.95 | 43,736.3M |
| 2022-07-27 | 8,925.20 | 8,949.35 | 8,889.85 | 8,941.55 | 36,437.7M |
| 2022-07-26 | 9,074.30 | 9,078.55 | 8,929.55 | 8,941.15 | 34,953.5M |
| 2022-07-25 | 9,125.50 | 9,142.25 | 9,035.25 | 9,075.90 | 28,740.7M |
| 2022-07-22 | 9,136.15 | 9,153.20 | 9,082.95 | 9,128.75 | 40,262.2M |
| 2022-07-21 | 9,055.20 | 9,104.15 | 9,016.55 | 9,094.90 | 35,935.8M |
| 2022-07-20 | 9,047.25 | 9,093.10 | 9,006.10 | 9,025.40 | 39,268.8M |
| 2022-07-19 | 8,856.40 | 8,963.95 | 8,838.60 | 8,953.25 | 32,072.3M |
| 2022-07-18 | 8,788.10 | 8,875.25 | 8,787.00 | 8,863.20 | 28,587.1M |
| 2022-07-15 | 8,710.70 | 8,732.85 | 8,646.50 | 8,724.35 | 21,696.7M |
| 2022-07-14 | 8,808.40 | 8,825.65 | 8,652.65 | 8,694.70 | 22,673.4M |
| 2022-07-13 | 8,833.80 | 8,855.75 | 8,774.85 | 8,795.15 | 27,870.5M |
| 2022-07-12 | 8,800.20 | 8,842.80 | 8,761.45 | 8,775.80 | 26,329.1M |
| 2022-07-11 | 8,713.05 | 8,817.30 | 8,697.50 | 8,812.65 | 27,321.6M |
| 2022-07-08 | 8,767.35 | 8,782.50 | 8,710.05 | 8,730.10 | 29,708.7M |
| 2022-07-07 | 8,644.90 | 8,713.65 | 8,623.95 | 8,703.55 | 29,705.7M |
| 2022-07-06 | 8,546.05 | 8,577.20 | 8,451.25 | 8,568.65 | 23,039.0M |
| 2022-07-05 | 8,573.15 | 8,639.00 | 8,515.55 | 8,526.50 | 26,671.3M |
| 2022-07-04 | 8,495.35 | 8,545.05 | 8,490.00 | 8,532.15 | 21,697.4M |
| 2022-07-01 | 8,435.90 | 8,490.95 | 8,348.30 | 8,477.55 | 20,226.1M |
| 2022-06-30 | 8,504.30 | 8,565.40 | 8,419.20 | 8,445.25 | 28,851.9M |
| 2022-06-29 | 8,434.70 | 8,522.00 | 8,417.40 | 8,484.30 | 28,788.6M |
| 2022-06-28 | 8,535.55 | 8,540.90 | 8,457.25 | 8,532.50 | 28,294.1M |
| 2022-06-27 | 8,509.60 | 8,584.45 | 8,486.65 | 8,561.70 | 31,046.3M |
| 2022-06-24 | 8,319.60 | 8,400.85 | 8,312.95 | 8,390.65 | 26,410.5M |
| 2022-06-23 | 8,170.25 | 8,261.05 | 8,136.50 | 8,245.70 | 25,865.3M |
| 2022-06-22 | 8,229.45 | 8,230.95 | 8,123.65 | 8,138.90 | 29,081.9M |
| 2022-06-21 | 8,064.65 | 8,275.95 | 8,052.55 | 8,255.50 | 31,621.7M |
| 2022-06-20 | 8,259.75 | 8,284.30 | 7,904.90 | 7,982.55 | 34,994.8M |
| 2022-06-17 | 8,272.60 | 8,341.40 | 8,149.50 | 8,246.50 | 36,918.0M |
| 2022-06-16 | 8,714.50 | 8,737.40 | 8,296.45 | 8,313.35 | 34,971.1M |
| 2022-06-15 | 8,612.05 | 8,645.35 | 8,583.65 | 8,607.85 | 24,483.3M |
| 2022-06-14 | 8,548.75 | 8,692.90 | 8,531.85 | 8,556.80 | 36,457.5M |
| 2022-06-13 | 8,770.45 | 8,775.00 | 8,591.25 | 8,607.60 | 37,020.2M |
| 2022-06-10 | 8,959.85 | 9,000.90 | 8,934.95 | 8,955.20 | 24,700.5M |
| 2022-06-09 | 8,993.05 | 9,065.05 | 8,965.05 | 9,054.60 | 26,644.4M |
| 2022-06-08 | 9,107.85 | 9,141.40 | 8,995.80 | 9,035.35 | 28,048.7M |
| 2022-06-07 | 9,062.90 | 9,102.80 | 9,005.95 | 9,062.15 | 25,124.0M |
| 2022-06-06 | 9,193.10 | 9,204.00 | 9,028.70 | 9,115.90 | 29,366.4M |
| 2022-06-03 | 9,381.95 | 9,408.00 | 9,188.15 | 9,210.25 | 43,888.6M |
| 2022-06-02 | 9,230.65 | 9,304.65 | 9,213.95 | 9,290.55 | 39,437.8M |
| 2022-06-01 | 9,259.05 | 9,336.45 | 9,167.80 | 9,233.85 | 39,861.9M |
| 2022-05-31 | 9,093.00 | 9,241.15 | 9,057.20 | 9,208.50 | 51,837.5M |
| 2022-05-30 | 8,944.35 | 9,105.15 | 8,925.10 | 9,095.95 | 32,903.3M |
| 2022-05-27 | 8,807.50 | 8,874.00 | 8,752.05 | 8,824.05 | 29,868.7M |
| 2022-05-26 | 8,675.80 | 8,719.95 | 8,429.95 | 8,705.25 | 36,285.5M |
| 2022-05-25 | 8,988.05 | 9,005.60 | 8,627.70 | 8,638.95 | 34,444.8M |
| 2022-05-24 | 9,097.90 | 9,118.45 | 8,930.40 | 8,948.85 | 28,736.4M |
| 2022-05-23 | 9,172.90 | 9,192.35 | 9,049.35 | 9,063.35 | 29,746.6M |
| 2022-05-20 | 9,060.20 | 9,148.15 | 9,030.90 | 9,136.10 | 40,234.8M |
| 2022-05-19 | 8,915.35 | 8,996.75 | 8,859.05 | 8,912.30 | 31,359.3M |
| 2022-05-18 | 9,248.95 | 9,305.70 | 9,132.15 | 9,158.00 | 41,625.4M |
| 2022-05-17 | 8,980.25 | 9,209.85 | 8,933.35 | 9,193.70 | 41,561.7M |
| 2022-05-16 | 8,864.15 | 8,916.00 | 8,734.85 | 8,895.25 | 32,602.3M |
| 2022-05-13 | 8,865.95 | 8,981.10 | 8,771.00 | 8,796.65 | 47,496.8M |
| 2022-05-12 | 8,790.30 | 8,813.20 | 8,625.45 | 8,714.35 | 44,777.0M |
| 2022-05-11 | 9,205.70 | 9,244.45 | 8,688.75 | 8,880.65 | 58,933.4M |
| 2022-05-10 | 9,339.55 | 9,481.00 | 9,117.45 | 9,146.80 | 42,850.0M |
| 2022-05-09 | 9,495.60 | 9,505.20 | 9,315.70 | 9,356.15 | 39,773.8M |
| 2022-05-06 | 9,606.55 | 9,621.45 | 9,482.20 | 9,559.15 | 40,959.7M |
| 2022-05-05 | 10,000.90 | 10,018.70 | 9,792.80 | 9,807.10 | 39,229.3M |
| 2022-05-04 | 10,172.90 | 10,206.20 | 9,844.30 | 9,881.45 | 38,231.4M |
| 2022-05-02 | 10,162.75 | 10,193.70 | 10,082.40 | 10,119.65 | 38,052.8M |
| 2022-04-29 | 10,440.10 | 10,458.75 | 10,231.35 | 10,256.95 | 48,762.8M |
| 2022-04-28 | 10,432.55 | 10,445.50 | 10,271.40 | 10,376.90 | 49,443.2M |
| 2022-04-27 | 10,315.60 | 10,362.65 | 10,224.35 | 10,339.25 | 45,176.3M |
| 2022-04-26 | 10,399.05 | 10,434.55 | 10,350.85 | 10,402.45 | 33,732.5M |
| 2022-04-25 | 10,446.55 | 10,448.10 | 10,266.20 | 10,282.60 | 39,530.1M |
| 2022-04-22 | 10,530.50 | 10,646.90 | 10,509.20 | 10,537.20 | 57,603.1M |
| 2022-04-21 | 10,510.35 | 10,596.20 | 10,509.60 | 10,571.05 | 48,096.9M |
| 2022-04-20 | 10,491.30 | 10,573.00 | 10,388.35 | 10,409.85 | 39,444.1M |
| 2022-04-19 | 10,677.05 | 10,730.70 | 10,324.55 | 10,428.15 | 58,148.0M |
| 2022-04-18 | 10,679.15 | 10,679.15 | 10,533.20 | 10,603.70 | 49,916.9M |
| 2022-04-13 | 10,812.40 | 10,850.65 | 10,728.35 | 10,738.00 | 58,798.4M |
| 2022-04-12 | 10,887.95 | 10,887.95 | 10,615.45 | 10,717.50 | 62,489.5M |
| 2022-04-11 | 10,929.90 | 10,989.55 | 10,876.60 | 10,890.10 | 54,531.2M |
| 2022-04-08 | 10,925.95 | 10,967.10 | 10,876.50 | 10,896.55 | 58,137.7M |
| 2022-04-07 | 10,921.15 | 11,001.50 | 10,809.65 | 10,854.50 | 67,636.0M |
| 2022-04-06 | 10,871.95 | 10,943.85 | 10,829.75 | 10,888.35 | 58,530.1M |
| 2022-04-05 | 10,866.10 | 10,920.40 | 10,830.00 | 10,875.35 | 65,770.3M |
| 2022-04-04 | 10,693.35 | 10,789.40 | 10,689.60 | 10,783.55 | 54,328.5M |
| 2022-04-01 | 10,458.80 | 10,619.65 | 10,446.15 | 10,611.25 | 48,629.6M |
| 2022-03-31 | 10,413.00 | 10,478.95 | 10,403.70 | 10,436.25 | 53,286.1M |
| 2022-03-30 | 10,361.20 | 10,405.50 | 10,341.20 | 10,364.30 | 60,094.3M |
| 2022-03-29 | 10,285.65 | 10,318.00 | 10,227.55 | 10,264.55 | 58,741.8M |
| 2022-03-28 | 10,355.45 | 10,368.40 | 10,173.65 | 10,229.60 | 76,028.0M |
| 2022-03-25 | 10,420.60 | 10,436.40 | 10,289.65 | 10,304.45 | 55,852.7M |
| 2022-03-24 | 10,280.25 | 10,370.80 | 10,265.10 | 10,355.65 | 32,099.0M |
| 2022-03-23 | 10,403.05 | 10,431.05 | 10,291.45 | 10,311.00 | 37,979.7M |
| 2022-03-22 | 10,333.35 | 10,341.05 | 10,233.50 | 10,332.20 | 40,979.6M |
| 2022-03-21 | 10,351.35 | 10,381.50 | 10,267.20 | 10,303.10 | 53,315.6M |
| 2022-03-17 | 10,284.90 | 10,303.80 | 10,243.25 | 10,279.05 | 57,973.1M |
| 2022-03-16 | 10,175.00 | 10,201.25 | 10,110.80 | 10,154.20 | 34,497.0M |
| 2022-03-15 | 10,240.40 | 10,270.80 | 9,995.35 | 10,036.60 | 51,362.5M |
| 2022-03-14 | 10,197.70 | 10,224.45 | 10,092.35 | 10,180.35 | 65,825.0M |
| 2022-03-11 | 10,055.15 | 10,198.65 | 10,018.40 | 10,158.40 | 74,339.3M |
| 2022-03-10 | 10,168.15 | 10,175.45 | 10,010.10 | 10,066.50 | 62,178.4M |
| 2022-03-09 | 9,817.65 | 9,950.65 | 9,773.80 | 9,927.65 | 36,709.4M |
| 2022-03-08 | 9,579.90 | 9,727.90 | 9,523.70 | 9,696.80 | 31,729.5M |
| 2022-03-07 | 9,544.10 | 9,598.20 | 9,436.15 | 9,552.60 | 31,791.3M |
| 2022-03-04 | 9,873.75 | 9,888.00 | 9,733.10 | 9,751.95 | 36,639.5M |
| 2022-03-03 | 10,034.15 | 10,091.05 | 9,908.85 | 9,928.55 | 40,224.8M |
| 2022-03-02 | 9,771.15 | 9,955.75 | 9,753.05 | 9,893.70 | 30,934.7M |
| 2022-02-28 | 9,692.35 | 9,854.15 | 9,550.30 | 9,844.65 | 31,206.7M |
| 2022-02-25 | 9,576.85 | 9,815.85 | 9,574.00 | 9,786.65 | 33,494.7M |
| 2022-02-24 | 9,565.90 | 9,680.55 | 9,286.40 | 9,334.80 | 45,189.6M |
| 2022-02-23 | 9,937.70 | 10,055.05 | 9,935.75 | 9,956.85 | 30,684.5M |
| 2022-02-22 | 9,727.10 | 9,887.25 | 9,715.55 | 9,842.55 | 39,282.0M |
| 2022-02-21 | 10,253.00 | 10,268.30 | 10,030.20 | 10,048.70 | 31,995.4M |
| 2022-02-18 | 10,387.75 | 10,451.40 | 10,317.20 | 10,331.05 | 21,956.8M |
| 2022-02-17 | 10,610.40 | 10,636.45 | 10,425.45 | 10,441.80 | 25,761.7M |
| 2022-02-16 | 10,607.20 | 10,656.85 | 10,527.40 | 10,551.20 | 32,629.4M |
| 2022-02-15 | 10,266.95 | 10,487.70 | 10,088.15 | 10,475.15 | 33,459.8M |
| 2022-02-14 | 10,412.20 | 10,483.85 | 10,188.85 | 10,218.80 | 34,433.9M |
| 2022-02-11 | 10,864.05 | 10,905.00 | 10,672.55 | 10,693.30 | 33,642.6M |
| 2022-02-10 | 10,945.55 | 10,964.50 | 10,836.00 | 10,952.80 | 32,146.6M |
| 2022-02-09 | 10,924.70 | 10,973.80 | 10,856.65 | 10,902.00 | 38,419.7M |
| 2022-02-08 | 11,087.35 | 11,130.95 | 10,754.15 | 10,857.40 | 37,449.6M |
| 2022-02-07 | 11,235.45 | 11,244.35 | 11,019.85 | 11,047.80 | 41,898.1M |
| 2022-02-04 | 11,305.45 | 11,338.50 | 11,177.70 | 11,197.40 | 35,150.7M |
| 2022-02-03 | 11,378.95 | 11,388.65 | 11,282.50 | 11,301.25 | 49,828.8M |
| 2022-02-02 | 11,278.95 | 11,377.15 | 11,276.30 | 11,340.00 | 31,545.2M |
| 2022-02-01 | 11,231.85 | 11,248.90 | 11,027.00 | 11,179.30 | 40,973.7M |
| 2022-01-31 | 11,153.35 | 11,195.80 | 11,043.60 | 11,116.45 | 36,555.9M |
| 2022-01-28 | 10,988.45 | 11,187.25 | 10,973.40 | 10,991.90 | 47,221.1M |
| 2022-01-27 | 10,889.70 | 10,980.10 | 10,793.05 | 10,888.80 | 40,873.4M |
| 2022-01-25 | 10,730.55 | 11,037.80 | 10,541.10 | 10,969.05 | 39,608.8M |
| 2022-01-24 | 11,388.10 | 11,403.05 | 10,780.10 | 10,870.90 | 44,647.0M |
| 2022-01-21 | 11,629.15 | 11,669.70 | 11,342.70 | 11,416.95 | 60,457.8M |
| 2022-01-20 | 11,697.30 | 11,790.75 | 11,656.50 | 11,683.65 | 63,537.0M |
| 2022-01-19 | 11,666.55 | 11,710.65 | 11,526.80 | 11,688.95 | 61,918.7M |
| 2022-01-18 | 12,040.95 | 12,047.45 | 11,658.70 | 11,687.45 | 48,263.0M |
| 2022-01-17 | 11,966.10 | 12,025.35 | 11,912.70 | 11,980.75 | 44,781.3M |
| 2022-01-14 | 11,820.45 | 11,926.50 | 11,781.45 | 11,909.50 | 48,832.7M |
| 2022-01-13 | 11,799.10 | 11,844.35 | 11,731.75 | 11,821.15 | 44,636.5M |
| 2022-01-12 | 11,746.45 | 11,783.60 | 11,688.25 | 11,749.10 | 43,085.4M |
| 2022-01-11 | 11,680.00 | 11,714.00 | 11,605.40 | 11,646.70 | 46,377.0M |
| 2022-01-10 | 11,573.85 | 11,655.80 | 11,561.80 | 11,640.15 | 36,735.7M |
| 2022-01-07 | 11,519.05 | 11,589.10 | 11,418.90 | 11,492.90 | 38,506.8M |
| 2022-01-06 | 11,339.55 | 11,461.00 | 11,296.15 | 11,450.10 | 36,628.7M |
| 2022-01-05 | 11,449.60 | 11,466.95 | 11,356.10 | 11,426.45 | 41,705.1M |
| 2022-01-04 | 11,473.70 | 11,495.55 | 11,349.65 | 11,455.00 | 42,003.1M |
| 2022-01-03 | 11,336.75 | 11,451.60 | 11,332.10 | 11,418.45 | 28,354.0M |