19,000.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 15,655.00 | 15,655.00 | 15,235.00 | 15,250.00 | 0.2M |
| 2022-12-28 | 15,765.00 | 15,840.00 | 15,610.00 | 15,645.00 | 0.1M |
| 2022-12-27 | 15,740.00 | 15,820.00 | 15,660.00 | 15,710.00 | 0.2M |
| 2022-12-26 | 15,550.00 | 15,700.00 | 15,510.00 | 15,690.00 | 0.1M |
| 2022-12-23 | 15,505.00 | 15,635.00 | 15,500.00 | 15,550.00 | 0.1M |
| 2022-12-22 | 15,460.00 | 15,750.00 | 15,460.00 | 15,720.00 | 0.1M |
| 2022-12-21 | 15,600.00 | 15,600.00 | 15,400.00 | 15,430.00 | 0.1M |
| 2022-12-20 | 15,515.00 | 15,575.00 | 15,285.00 | 15,525.00 | 0.2M |
| 2022-12-19 | 15,820.00 | 15,830.00 | 15,505.00 | 15,595.00 | 0.1M |
| 2022-12-16 | 15,730.00 | 16,020.00 | 15,725.00 | 15,890.00 | 0.1M |
| 2022-12-15 | 15,940.00 | 16,095.00 | 15,900.00 | 15,900.00 | 0.1M |
| 2022-12-14 | 15,595.00 | 16,050.00 | 15,580.00 | 16,030.00 | 0.2M |
| 2022-12-13 | 16,015.00 | 16,015.00 | 15,515.00 | 15,555.00 | 0.2M |
| 2022-12-12 | 16,040.00 | 16,070.00 | 15,950.00 | 15,980.00 | 0.1M |
| 2022-12-09 | 16,075.00 | 16,130.00 | 15,945.00 | 16,090.00 | 0.1M |
| 2022-12-08 | 16,095.00 | 16,100.00 | 15,890.00 | 15,975.00 | 0.1M |
| 2022-12-07 | 16,025.00 | 16,115.00 | 15,910.00 | 16,030.00 | 0.2M |
| 2022-12-06 | 16,105.00 | 16,125.00 | 15,995.00 | 16,025.00 | 0.2M |
| 2022-12-05 | 16,510.00 | 16,545.00 | 16,150.00 | 16,205.00 | 0.2M |
| 2022-12-02 | 16,700.00 | 16,710.00 | 16,500.00 | 16,535.00 | 0.1M |
| 2022-12-01 | 16,800.00 | 16,855.00 | 16,690.00 | 16,700.00 | 0.1M |
| 2022-11-30 | 16,460.00 | 16,610.00 | 16,405.00 | 16,610.00 | 0.1M |
| 2022-11-29 | 16,270.00 | 16,485.00 | 16,180.00 | 16,460.00 | 0.1M |
| 2022-11-28 | 16,220.00 | 16,315.00 | 16,035.00 | 16,270.00 | 0.2M |
| 2022-11-25 | 16,330.00 | 16,435.00 | 16,260.00 | 16,290.00 | 0.1M |
| 2022-11-24 | 16,495.00 | 16,520.00 | 16,310.00 | 16,375.00 | 0.1M |
| 2022-11-23 | 16,285.00 | 16,405.00 | 16,200.00 | 16,360.00 | 0.1M |
| 2022-11-22 | 16,325.00 | 16,340.00 | 16,150.00 | 16,190.00 | 0.1M |
| 2022-11-21 | 16,550.00 | 16,615.00 | 16,295.00 | 16,420.00 | 0.1M |
| 2022-11-18 | 16,520.00 | 16,700.00 | 16,460.00 | 16,550.00 | 0.2M |
| 2022-11-17 | 16,690.00 | 16,830.00 | 16,520.00 | 16,520.00 | 0.1M |
| 2022-11-16 | 17,060.00 | 17,060.00 | 16,695.00 | 16,780.00 | 0.2M |
| 2022-11-15 | 17,140.00 | 17,145.00 | 16,925.00 | 17,010.00 | 0.2M |
| 2022-11-14 | 16,940.00 | 17,275.00 | 16,920.00 | 17,160.00 | 0.4M |
| 2022-11-13 | 16,780.00 | 16,780.00 | 16,780.00 | 16,780.00 | 0.0M |
| 2022-11-11 | 16,945.00 | 17,000.00 | 16,690.00 | 16,780.00 | 0.4M |
| 2022-11-10 | 16,505.00 | 16,750.00 | 16,450.00 | 16,565.00 | 0.2M |
| 2022-11-09 | 16,675.00 | 16,755.00 | 16,560.00 | 16,685.00 | 0.9M |
| 2022-11-08 | 16,790.00 | 16,835.00 | 16,535.00 | 16,580.00 | 0.3M |
| 2022-11-07 | 16,505.00 | 16,720.00 | 16,500.00 | 16,695.00 | 0.3M |
| 2022-11-04 | 16,150.00 | 16,325.00 | 16,095.00 | 16,300.00 | 0.4M |
| 2022-11-03 | 16,190.00 | 16,275.00 | 16,080.00 | 16,200.00 | 0.3M |
| 2022-11-02 | 16,350.00 | 16,520.00 | 16,190.00 | 16,495.00 | 0.3M |
| 2022-11-01 | 16,425.00 | 16,485.00 | 16,295.00 | 16,395.00 | 0.4M |
| 2022-10-31 | 16,640.00 | 16,640.00 | 16,205.00 | 16,400.00 | 0.3M |
| 2022-10-28 | 15,960.00 | 16,515.00 | 15,960.00 | 16,450.00 | 0.4M |
| 2022-10-27 | 15,785.00 | 15,970.00 | 15,740.00 | 15,970.00 | 0.4M |
| 2022-10-26 | 15,885.00 | 15,885.00 | 15,620.00 | 15,695.00 | 0.4M |
| 2022-10-25 | 15,795.00 | 15,840.00 | 15,620.00 | 15,840.00 | 0.4M |
| 2022-10-24 | 16,215.00 | 16,305.00 | 15,655.00 | 15,745.00 | 0.4M |
| 2022-10-21 | 16,195.00 | 16,195.00 | 16,000.00 | 16,050.00 | 0.5M |
| 2022-10-20 | 16,325.00 | 16,345.00 | 16,090.00 | 16,210.00 | 0.3M |
| 2022-10-19 | 16,120.00 | 16,660.00 | 16,120.00 | 16,375.00 | 0.5M |
| 2022-10-18 | 16,140.00 | 16,290.00 | 15,940.00 | 16,250.00 | 0.5M |
| 2022-10-17 | 15,595.00 | 15,825.00 | 15,450.00 | 15,820.00 | 0.3M |
| 2022-10-14 | 15,785.00 | 15,925.00 | 15,640.00 | 15,805.00 | 0.2M |
| 2022-10-13 | 15,740.00 | 15,800.00 | 15,565.00 | 15,565.00 | 0.3M |
| 2022-10-12 | 15,705.00 | 15,860.00 | 15,545.00 | 15,725.00 | 0.4M |
| 2022-10-11 | 16,100.00 | 16,185.00 | 15,750.00 | 15,840.00 | 0.3M |
| 2022-10-10 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 0.0M |
| 2022-10-07 | 16,490.00 | 16,540.00 | 16,365.00 | 16,515.00 | 0.3M |
| 2022-10-06 | 16,660.00 | 16,660.00 | 16,480.00 | 16,655.00 | 0.4M |
| 2022-10-05 | 17,060.00 | 17,115.00 | 16,250.00 | 16,495.00 | 0.4M |
| 2022-10-04 | 16,600.00 | 16,780.00 | 16,500.00 | 16,700.00 | 0.3M |
| 2022-09-30 | 16,915.00 | 16,980.00 | 16,330.00 | 16,405.00 | 0.3M |
| 2022-09-29 | 17,050.00 | 17,190.00 | 16,905.00 | 16,905.00 | 0.3M |
| 2022-09-28 | 17,155.00 | 17,190.00 | 16,625.00 | 16,825.00 | 0.3M |
| 2022-09-27 | 17,350.00 | 17,375.00 | 17,015.00 | 17,350.00 | 0.3M |
| 2022-09-26 | 17,660.00 | 17,660.00 | 17,155.00 | 17,220.00 | 0.5M |
| 2022-09-23 | 18,245.00 | 18,250.00 | 17,875.00 | 17,875.00 | 0.2M |
| 2022-09-22 | 18,325.00 | 18,405.00 | 18,155.00 | 18,295.00 | 0.4M |
| 2022-09-21 | 18,685.00 | 18,685.00 | 18,385.00 | 18,545.00 | 0.2M |
| 2022-09-20 | 18,850.00 | 18,980.00 | 18,765.00 | 18,765.00 | 0.2M |
| 2022-09-19 | 18,845.00 | 18,855.00 | 18,555.00 | 18,680.00 | 0.2M |
| 2022-09-16 | 18,755.00 | 18,960.00 | 18,730.00 | 18,760.00 | 0.3M |
| 2022-09-15 | 19,045.00 | 19,140.00 | 18,730.00 | 18,730.00 | 0.4M |
| 2022-09-14 | 18,745.00 | 19,075.00 | 18,745.00 | 19,045.00 | 0.4M |
| 2022-09-13 | 19,490.00 | 19,490.00 | 19,050.00 | 19,230.00 | 0.4M |
| 2022-09-08 | 19,445.00 | 19,485.00 | 19,165.00 | 19,385.00 | 0.5M |
| 2022-09-07 | 19,250.00 | 19,440.00 | 19,090.00 | 19,305.00 | 0.4M |
| 2022-09-06 | 19,080.00 | 19,255.00 | 18,970.00 | 19,220.00 | 0.4M |
| 2022-09-05 | 18,825.00 | 19,180.00 | 18,815.00 | 19,040.00 | 0.5M |
| 2022-09-02 | 18,800.00 | 19,150.00 | 18,720.00 | 18,835.00 | 0.5M |
| 2022-09-01 | 18,735.00 | 18,770.00 | 18,400.00 | 18,635.00 | 0.5M |
| 2022-08-31 | 18,690.00 | 18,870.00 | 18,590.00 | 18,820.00 | 0.3M |
| 2022-08-30 | 18,205.00 | 18,770.00 | 18,205.00 | 18,725.00 | 0.5M |
| 2022-08-29 | 17,980.00 | 18,115.00 | 17,965.00 | 18,095.00 | 0.4M |
| 2022-08-26 | 18,505.00 | 18,565.00 | 18,420.00 | 18,555.00 | 0.2M |
| 2022-08-25 | 18,195.00 | 18,480.00 | 18,185.00 | 18,480.00 | 0.3M |
| 2022-08-24 | 18,225.00 | 18,350.00 | 17,980.00 | 18,120.00 | 0.5M |
| 2022-08-23 | 18,235.00 | 18,460.00 | 18,180.00 | 18,210.00 | 0.4M |
| 2022-08-22 | 18,320.00 | 18,505.00 | 18,240.00 | 18,375.00 | 0.3M |
| 2022-08-21 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 0.0M |
| 2022-08-19 | 18,380.00 | 18,605.00 | 18,335.00 | 18,490.00 | 0.5M |
| 2022-08-18 | 18,425.00 | 18,440.00 | 18,115.00 | 18,375.00 | 0.5M |
| 2022-08-17 | 19,015.00 | 19,150.00 | 18,615.00 | 18,730.00 | 1.0M |
| 2022-08-16 | 19,245.00 | 19,305.00 | 18,865.00 | 19,070.00 | 0.6M |
| 2022-08-12 | 19,075.00 | 19,220.00 | 18,945.00 | 19,205.00 | 0.4M |
| 2022-08-11 | 19,150.00 | 19,150.00 | 18,990.00 | 19,045.00 | 0.3M |
| 2022-08-10 | 19,075.00 | 19,150.00 | 18,900.00 | 18,915.00 | 0.2M |
| 2022-08-09 | 19,085.00 | 19,135.00 | 18,880.00 | 19,135.00 | 0.5M |
| 2022-08-08 | 18,830.00 | 19,090.00 | 18,800.00 | 19,085.00 | 0.3M |
| 2022-08-05 | 19,145.00 | 19,185.00 | 18,900.00 | 18,970.00 | 0.7M |
| 2022-08-04 | 19,210.00 | 19,225.00 | 18,970.00 | 19,145.00 | 0.8M |
| 2022-08-03 | 18,905.00 | 19,135.00 | 18,905.00 | 19,105.00 | 0.4M |
| 2022-08-02 | 18,890.00 | 18,945.00 | 18,700.00 | 18,835.00 | 0.5M |
| 2022-08-01 | 18,750.00 | 18,925.00 | 18,750.00 | 18,830.00 | 0.6M |
| 2022-07-29 | 18,815.00 | 18,935.00 | 18,750.00 | 18,900.00 | 0.5M |
| 2022-07-28 | 18,895.00 | 18,900.00 | 18,655.00 | 18,735.00 | 0.5M |
| 2022-07-27 | 18,740.00 | 18,785.00 | 18,565.00 | 18,770.00 | 0.6M |
| 2022-07-26 | 18,730.00 | 18,755.00 | 18,555.00 | 18,755.00 | 0.4M |
| 2022-07-25 | 18,265.00 | 18,805.00 | 18,265.00 | 18,790.00 | 0.5M |
| 2022-07-22 | 18,410.00 | 18,500.00 | 18,240.00 | 18,245.00 | 0.6M |
| 2022-07-21 | 18,245.00 | 18,600.00 | 18,115.00 | 18,345.00 | 0.7M |
| 2022-07-20 | 18,435.00 | 18,460.00 | 18,195.00 | 18,270.00 | 0.4M |
| 2022-07-19 | 17,870.00 | 18,215.00 | 17,840.00 | 18,215.00 | 0.7M |
| 2022-07-18 | 17,900.00 | 18,035.00 | 17,755.00 | 17,915.00 | 0.4M |
| 2022-07-15 | 17,650.00 | 17,800.00 | 17,350.00 | 17,755.00 | 0.5M |
| 2022-07-14 | 17,570.00 | 17,790.00 | 17,525.00 | 17,640.00 | 0.3M |
| 2022-07-13 | 17,300.00 | 17,830.00 | 17,240.00 | 17,740.00 | 0.4M |
| 2022-07-12 | 17,270.00 | 17,420.00 | 17,075.00 | 17,230.00 | 0.3M |
| 2022-07-11 | 17,485.00 | 17,635.00 | 17,295.00 | 17,330.00 | 0.4M |
| 2022-07-08 | 17,115.00 | 17,455.00 | 17,100.00 | 17,300.00 | 0.5M |
| 2022-07-07 | 16,925.00 | 17,050.00 | 16,720.00 | 16,905.00 | 0.3M |
| 2022-07-06 | 17,195.00 | 17,240.00 | 16,725.00 | 16,745.00 | 0.5M |
| 2022-07-05 | 17,445.00 | 17,505.00 | 17,035.00 | 17,260.00 | 0.4M |
| 2022-07-04 | 17,400.00 | 17,540.00 | 17,050.00 | 17,340.00 | 0.6M |
| 2022-07-01 | 17,520.00 | 17,710.00 | 17,285.00 | 17,360.00 | 0.6M |
| 2022-06-30 | 17,325.00 | 17,695.00 | 17,265.00 | 17,365.00 | 0.4M |
| 2022-06-29 | 17,450.00 | 17,580.00 | 17,105.00 | 17,240.00 | 0.7M |
| 2022-06-28 | 17,725.00 | 18,105.00 | 17,700.00 | 17,940.00 | 0.5M |
| 2022-06-27 | 17,120.00 | 17,820.00 | 17,085.00 | 17,725.00 | 0.6M |
| 2022-06-24 | 16,680.00 | 17,020.00 | 16,600.00 | 16,995.00 | 0.3M |
| 2022-06-23 | 16,920.00 | 17,045.00 | 16,625.00 | 16,740.00 | 0.6M |
| 2022-06-22 | 17,200.00 | 17,225.00 | 16,815.00 | 16,815.00 | 0.3M |
| 2022-06-21 | 16,900.00 | 17,250.00 | 16,790.00 | 17,140.00 | 0.4M |
| 2022-06-20 | 17,160.00 | 17,170.00 | 16,655.00 | 16,850.00 | 0.2M |
| 2022-06-17 | 16,835.00 | 17,135.00 | 16,750.00 | 17,050.00 | 0.3M |
| 2022-06-16 | 17,780.00 | 17,780.00 | 17,330.00 | 17,335.00 | 0.3M |
| 2022-06-15 | 17,590.00 | 17,875.00 | 17,375.00 | 17,475.00 | 0.4M |
| 2022-06-14 | 17,540.00 | 17,710.00 | 17,300.00 | 17,545.00 | 0.4M |
| 2022-06-13 | 18,320.00 | 18,400.00 | 17,830.00 | 17,830.00 | 0.4M |
| 2022-06-12 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0.0M |
| 2022-06-10 | 18,600.00 | 18,775.00 | 18,520.00 | 18,750.00 | 0.2M |
| 2022-06-09 | 18,595.00 | 18,895.00 | 18,470.00 | 18,895.00 | 0.2M |
| 2022-06-08 | 18,855.00 | 18,895.00 | 18,585.00 | 18,595.00 | 0.2M |
| 2022-06-07 | 18,900.00 | 18,900.00 | 18,720.00 | 18,815.00 | 0.3M |
| 2022-06-03 | 19,080.00 | 19,130.00 | 18,805.00 | 18,925.00 | 0.3M |
| 2022-06-02 | 18,940.00 | 19,035.00 | 18,865.00 | 19,020.00 | 0.3M |
| 2022-05-31 | 18,645.00 | 19,055.00 | 18,605.00 | 19,055.00 | 0.5M |
| 2022-05-30 | 18,515.00 | 18,650.00 | 18,455.00 | 18,650.00 | 0.2M |
| 2022-05-27 | 18,460.00 | 18,480.00 | 18,335.00 | 18,395.00 | 0.2M |
| 2022-05-26 | 18,355.00 | 18,490.00 | 18,175.00 | 18,270.00 | 0.3M |
| 2022-05-25 | 18,395.00 | 18,470.00 | 18,200.00 | 18,320.00 | 0.3M |
| 2022-05-24 | 18,500.00 | 18,535.00 | 18,300.00 | 18,330.00 | 0.3M |
| 2022-05-23 | 18,650.00 | 18,685.00 | 18,440.00 | 18,520.00 | 0.3M |
| 2022-05-20 | 18,240.00 | 18,540.00 | 18,200.00 | 18,500.00 | 0.3M |
| 2022-05-19 | 18,155.00 | 18,235.00 | 18,090.00 | 18,145.00 | 0.3M |
| 2022-05-18 | 18,680.00 | 18,695.00 | 18,435.00 | 18,550.00 | 0.3M |
| 2022-05-17 | 18,605.00 | 18,680.00 | 18,530.00 | 18,585.00 | 0.2M |
| 2022-05-16 | 18,810.00 | 18,840.00 | 18,495.00 | 18,540.00 | 0.2M |
| 2022-05-13 | 18,330.00 | 18,690.00 | 18,310.00 | 18,690.00 | 0.3M |
| 2022-05-12 | 18,145.00 | 18,510.00 | 18,145.00 | 18,235.00 | 0.4M |
| 2022-05-11 | 18,030.00 | 18,385.00 | 17,900.00 | 18,320.00 | 0.3M |
| 2022-05-10 | 17,975.00 | 18,175.00 | 17,715.00 | 18,175.00 | 0.5M |
| 2022-05-09 | 18,380.00 | 18,440.00 | 18,075.00 | 18,115.00 | 0.3M |
| 2022-05-06 | 18,400.00 | 18,550.00 | 18,400.00 | 18,475.00 | 0.2M |
| 2022-05-04 | 18,630.00 | 18,665.00 | 18,540.00 | 18,635.00 | 0.2M |
| 2022-05-03 | 18,740.00 | 18,760.00 | 18,580.00 | 18,625.00 | 0.2M |
| 2022-05-02 | 18,600.00 | 18,875.00 | 18,590.00 | 18,785.00 | 0.5M |
| 2022-04-29 | 18,780.00 | 18,780.00 | 18,600.00 | 18,720.00 | 0.3M |
| 2022-04-28 | 18,740.00 | 18,895.00 | 18,605.00 | 18,845.00 | 0.5M |
| 2022-04-27 | 18,650.00 | 19,015.00 | 18,650.00 | 19,015.00 | 0.5M |
| 2022-04-26 | 18,885.00 | 19,370.00 | 18,885.00 | 19,070.00 | 1.0M |
| 2022-04-25 | 18,585.00 | 18,770.00 | 18,430.00 | 18,640.00 | 0.9M |
| 2022-04-22 | 18,880.00 | 19,070.00 | 18,810.00 | 18,910.00 | 0.6M |
| 2022-04-21 | 19,020.00 | 19,215.00 | 18,960.00 | 19,060.00 | 0.6M |
| 2022-04-20 | 18,775.00 | 19,055.00 | 18,665.00 | 18,980.00 | 0.7M |
| 2022-04-19 | 18,735.00 | 18,810.00 | 18,685.00 | 18,740.00 | 0.6M |
| 2022-04-18 | 18,320.00 | 18,730.00 | 18,290.00 | 18,730.00 | 0.4M |
| 2022-04-15 | 18,300.00 | 18,400.00 | 18,230.00 | 18,370.00 | 0.2M |
| 2022-04-14 | 18,570.00 | 18,650.00 | 18,415.00 | 18,420.00 | 0.3M |
| 2022-04-13 | 18,290.00 | 18,600.00 | 18,290.00 | 18,570.00 | 0.3M |
| 2022-04-12 | 18,235.00 | 18,375.00 | 18,120.00 | 18,225.00 | 0.2M |
| 2022-04-11 | 18,175.00 | 18,545.00 | 18,100.00 | 18,400.00 | 0.4M |
| 2022-04-08 | 18,290.00 | 18,345.00 | 18,100.00 | 18,170.00 | 0.3M |
| 2022-04-07 | 18,525.00 | 18,590.00 | 18,290.00 | 18,290.00 | 0.5M |
| 2022-04-06 | 18,395.00 | 18,795.00 | 18,235.00 | 18,660.00 | 0.5M |
| 2022-04-05 | 18,515.00 | 18,530.00 | 18,340.00 | 18,515.00 | 0.3M |
| 2022-04-04 | 18,405.00 | 18,475.00 | 18,300.00 | 18,460.00 | 0.2M |
| 2022-04-03 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 0.0M |
| 2022-04-01 | 18,305.00 | 18,480.00 | 18,175.00 | 18,480.00 | 0.2M |
| 2022-03-31 | 18,365.00 | 18,510.00 | 18,310.00 | 18,435.00 | 0.2M |
| 2022-03-30 | 18,400.00 | 18,660.00 | 18,380.00 | 18,460.00 | 0.4M |
| 2022-03-29 | 18,065.00 | 18,285.00 | 18,065.00 | 18,160.00 | 0.5M |
| 2022-03-28 | 17,835.00 | 17,975.00 | 17,705.00 | 17,935.00 | 0.2M |
| 2022-03-25 | 18,070.00 | 18,070.00 | 17,905.00 | 17,950.00 | 0.2M |
| 2022-03-24 | 17,930.00 | 18,030.00 | 17,855.00 | 18,030.00 | 0.3M |
| 2022-03-23 | 17,960.00 | 18,220.00 | 17,925.00 | 18,070.00 | 0.6M |
| 2022-03-22 | 17,565.00 | 17,885.00 | 17,565.00 | 17,855.00 | 0.5M |
| 2022-03-21 | 17,820.00 | 17,820.00 | 17,545.00 | 17,560.00 | 0.4M |
| 2022-03-18 | 17,870.00 | 17,870.00 | 17,655.00 | 17,785.00 | 0.4M |
| 2022-03-17 | 17,990.00 | 18,085.00 | 17,790.00 | 17,790.00 | 0.4M |
| 2022-03-16 | 17,395.00 | 17,685.00 | 17,260.00 | 17,685.00 | 0.3M |
| 2022-03-15 | 17,120.00 | 17,325.00 | 17,060.00 | 17,215.00 | 0.4M |
| 2022-03-14 | 17,510.00 | 17,510.00 | 17,130.00 | 17,250.00 | 0.4M |
| 2022-03-11 | 17,780.00 | 17,780.00 | 17,480.00 | 17,595.00 | 0.3M |
| 2022-03-10 | 17,905.00 | 17,910.00 | 17,675.00 | 17,780.00 | 0.1M |
| 2022-03-08 | 17,530.00 | 17,800.00 | 17,460.00 | 17,590.00 | 0.1M |
| 2022-03-07 | 18,060.00 | 18,060.00 | 17,675.00 | 17,805.00 | 0.2M |
| 2022-03-06 | 18,315.00 | 18,315.00 | 18,315.00 | 18,315.00 | 0.0M |
| 2022-03-04 | 18,500.00 | 18,540.00 | 18,280.00 | 18,315.00 | 0.2M |
| 2022-03-03 | 18,320.00 | 18,635.00 | 18,260.00 | 18,580.00 | 0.4M |
| 2022-03-02 | 18,110.00 | 18,240.00 | 18,070.00 | 18,105.00 | 0.4M |
| 2022-02-28 | 18,070.00 | 18,290.00 | 17,900.00 | 18,290.00 | 0.2M |
| 2022-02-25 | 18,375.00 | 18,410.00 | 18,195.00 | 18,360.00 | 0.3M |
| 2022-02-24 | 18,675.00 | 18,725.00 | 18,040.00 | 18,170.00 | 0.5M |
| 2022-02-23 | 18,935.00 | 18,935.00 | 18,740.00 | 18,890.00 | 0.2M |
| 2022-02-22 | 18,700.00 | 18,835.00 | 18,630.00 | 18,785.00 | 0.2M |
| 2022-02-21 | 18,645.00 | 19,025.00 | 18,555.00 | 19,025.00 | 0.2M |
| 2022-02-18 | 18,795.00 | 19,010.00 | 18,705.00 | 18,920.00 | 0.2M |
| 2022-02-17 | 19,005.00 | 19,215.00 | 18,780.00 | 18,990.00 | 0.4M |
| 2022-02-16 | 18,925.00 | 19,035.00 | 18,835.00 | 18,990.00 | 0.2M |
| 2022-02-15 | 18,550.00 | 18,820.00 | 18,505.00 | 18,630.00 | 0.2M |
| 2022-02-14 | 18,725.00 | 18,825.00 | 18,500.00 | 18,500.00 | 0.3M |
| 2022-02-11 | 18,995.00 | 19,105.00 | 18,810.00 | 19,010.00 | 0.3M |
| 2022-02-10 | 19,350.00 | 19,350.00 | 19,000.00 | 19,180.00 | 0.3M |
| 2022-02-09 | 19,115.00 | 19,215.00 | 19,020.00 | 19,205.00 | 0.2M |
| 2022-02-08 | 19,190.00 | 19,395.00 | 18,870.00 | 18,945.00 | 0.3M |
| 2022-02-07 | 19,215.00 | 19,215.00 | 18,835.00 | 19,045.00 | 0.3M |
| 2022-02-04 | 19,220.00 | 19,380.00 | 19,070.00 | 19,230.00 | 0.3M |
| 2022-02-03 | 19,420.00 | 19,610.00 | 19,325.00 | 19,325.00 | 0.3M |
| 2022-01-28 | 18,740.00 | 19,200.00 | 18,320.00 | 19,200.00 | 0.6M |
| 2022-01-27 | 18,910.00 | 19,260.00 | 18,630.00 | 18,695.00 | 0.5M |
| 2022-01-26 | 18,995.00 | 19,150.00 | 18,800.00 | 18,900.00 | 0.5M |
| 2022-01-25 | 19,445.00 | 19,445.00 | 18,700.00 | 18,995.00 | 0.9M |
| 2022-01-24 | 19,570.00 | 19,715.00 | 19,310.00 | 19,460.00 | 0.3M |
| 2022-01-21 | 19,840.00 | 19,875.00 | 19,630.00 | 19,720.00 | 0.3M |
| 2022-01-20 | 19,810.00 | 20,075.00 | 19,735.00 | 20,075.00 | 0.3M |
| 2022-01-19 | 19,890.00 | 20,210.00 | 19,820.00 | 19,900.00 | 0.3M |
| 2022-01-18 | 20,525.00 | 20,590.00 | 20,080.00 | 20,160.00 | 0.3M |
| 2022-01-17 | 20,865.00 | 20,865.00 | 20,340.00 | 20,475.00 | 0.4M |
| 2022-01-14 | 21,000.00 | 21,085.00 | 20,870.00 | 20,930.00 | 0.2M |
| 2022-01-13 | 21,345.00 | 21,470.00 | 21,035.00 | 21,110.00 | 0.3M |
| 2022-01-12 | 21,135.00 | 21,395.00 | 21,120.00 | 21,375.00 | 0.3M |
| 2022-01-11 | 21,265.00 | 21,395.00 | 20,975.00 | 21,095.00 | 0.3M |
| 2022-01-10 | 21,710.00 | 21,875.00 | 21,215.00 | 21,260.00 | 0.4M |
| 2022-01-07 | 21,815.00 | 22,005.00 | 21,785.00 | 21,875.00 | 0.3M |
| 2022-01-06 | 21,440.00 | 22,020.00 | 21,440.00 | 21,795.00 | 0.7M |
| 2022-01-05 | 21,595.00 | 21,945.00 | 21,525.00 | 21,630.00 | 0.9M |
| 2022-01-04 | 21,435.00 | 21,535.00 | 21,310.00 | 21,450.00 | 0.4M |
| 2022-01-03 | 21,350.00 | 21,380.00 | 21,200.00 | 21,375.00 | 0.3M |