29,205.00
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 | 13,100.00 | 13,165.00 | 12,805.00 | 12,805.00 | 18.1M |
| 2022-12-28 | 13,460.00 | 13,495.00 | 13,265.00 | 13,285.00 | 16.2M |
| 2022-12-27 | 13,495.00 | 13,645.00 | 13,450.00 | 13,560.00 | 17.5M |
| 2022-12-26 | 13,375.00 | 13,425.00 | 13,280.00 | 13,375.00 | 10.8M |
| 2022-12-23 | 13,555.00 | 13,605.00 | 13,340.00 | 13,375.00 | 21.2M |
| 2022-12-22 | 13,615.00 | 13,845.00 | 13,565.00 | 13,845.00 | 17.3M |
| 2022-12-21 | 13,720.00 | 13,730.00 | 13,480.00 | 13,500.00 | 17.8M |
| 2022-12-20 | 13,720.00 | 13,800.00 | 13,470.00 | 13,570.00 | 23.3M |
| 2022-12-19 | 13,750.00 | 13,930.00 | 13,705.00 | 13,805.00 | 11.8M |
| 2022-12-18 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 0.0M |
| 2022-12-16 | 13,530.00 | 13,865.00 | 13,525.00 | 13,820.00 | 19.4M |
| 2022-12-15 | 14,260.00 | 14,310.00 | 13,965.00 | 13,965.00 | 21.7M |
| 2022-12-14 | 14,230.00 | 14,475.00 | 14,225.00 | 14,435.00 | 20.0M |
| 2022-12-13 | 14,295.00 | 14,340.00 | 14,035.00 | 14,135.00 | 22.6M |
| 2022-12-12 | 14,135.00 | 14,225.00 | 14,065.00 | 14,155.00 | 16.8M |
| 2022-12-11 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0.0M |
| 2022-12-09 | 14,145.00 | 14,380.00 | 14,050.00 | 14,350.00 | 32.9M |
| 2022-12-08 | 14,035.00 | 14,090.00 | 13,845.00 | 14,015.00 | 20.9M |
| 2022-12-07 | 14,060.00 | 14,205.00 | 14,010.00 | 14,035.00 | 23.3M |
| 2022-12-06 | 14,330.00 | 14,480.00 | 14,165.00 | 14,185.00 | 22.1M |
| 2022-12-05 | 14,750.00 | 14,845.00 | 14,475.00 | 14,550.00 | 29.8M |
| 2022-12-04 | 14,655.00 | 14,655.00 | 14,655.00 | 14,655.00 | 0.0M |
| 2022-12-02 | 15,215.00 | 15,215.00 | 14,650.00 | 14,655.00 | 26.4M |
| 2022-12-01 | 15,570.00 | 15,670.00 | 15,270.00 | 15,340.00 | 27.8M |
| 2022-11-30 | 14,555.00 | 15,150.00 | 14,555.00 | 15,150.00 | 20.7M |
| 2022-11-29 | 14,390.00 | 14,725.00 | 14,320.00 | 14,715.00 | 15.6M |
| 2022-11-28 | 14,590.00 | 14,600.00 | 14,320.00 | 14,395.00 | 20.2M |
| 2022-11-27 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0M |
| 2022-11-25 | 14,910.00 | 14,940.00 | 14,760.00 | 14,760.00 | 15.4M |
| 2022-11-24 | 14,830.00 | 14,905.00 | 14,715.00 | 14,895.00 | 22.8M |
| 2022-11-23 | 14,580.00 | 14,695.00 | 14,500.00 | 14,610.00 | 26.7M |
| 2022-11-22 | 14,560.00 | 14,710.00 | 14,420.00 | 14,420.00 | 26.3M |
| 2022-11-21 | 14,880.00 | 14,955.00 | 14,540.00 | 14,635.00 | 23.8M |
| 2022-11-18 | 14,925.00 | 15,235.00 | 14,855.00 | 14,885.00 | 27.9M |
| 2022-11-17 | 15,200.00 | 15,215.00 | 14,910.00 | 14,945.00 | 28.0M |
| 2022-11-16 | 15,475.00 | 15,475.00 | 15,020.00 | 15,355.00 | 35.5M |
| 2022-11-15 | 15,405.00 | 15,485.00 | 15,210.00 | 15,420.00 | 21.4M |
| 2022-11-14 | 15,530.00 | 15,650.00 | 15,290.00 | 15,290.00 | 23.3M |
| 2022-11-13 | 15,530.00 | 15,530.00 | 15,530.00 | 15,530.00 | 0.0M |
| 2022-11-11 | 15,260.00 | 15,560.00 | 15,250.00 | 15,530.00 | 40.4M |
| 2022-11-10 | 14,505.00 | 14,730.00 | 14,410.00 | 14,410.00 | 28.2M |
| 2022-11-09 | 14,600.00 | 14,865.00 | 14,535.00 | 14,750.00 | 33.5M |
| 2022-11-08 | 14,235.00 | 14,510.00 | 14,200.00 | 14,455.00 | 30.9M |
| 2022-11-07 | 13,810.00 | 14,095.00 | 13,765.00 | 14,055.00 | 32.3M |
| 2022-11-06 | 13,735.00 | 13,735.00 | 13,735.00 | 13,735.00 | 0.0M |
| 2022-11-04 | 13,415.00 | 13,735.00 | 13,305.00 | 13,735.00 | 29.5M |
| 2022-11-03 | 13,215.00 | 13,690.00 | 13,115.00 | 13,515.00 | 31.8M |
| 2022-11-02 | 13,600.00 | 13,800.00 | 13,530.00 | 13,685.00 | 23.7M |
| 2022-11-01 | 13,400.00 | 13,730.00 | 13,360.00 | 13,715.00 | 29.5M |
| 2022-10-31 | 13,220.00 | 13,385.00 | 13,070.00 | 13,335.00 | 28.8M |
| 2022-10-28 | 13,105.00 | 13,260.00 | 12,930.00 | 12,935.00 | 25.4M |
| 2022-10-27 | 13,000.00 | 13,315.00 | 12,950.00 | 13,280.00 | 30.5M |
| 2022-10-26 | 12,665.00 | 12,965.00 | 12,615.00 | 12,835.00 | 31.8M |
| 2022-10-25 | 12,650.00 | 12,845.00 | 12,585.00 | 12,665.00 | 35.6M |
| 2022-10-24 | 12,815.00 | 12,880.00 | 12,545.00 | 12,625.00 | 34.5M |
| 2022-10-23 | 12,385.00 | 12,385.00 | 12,385.00 | 12,385.00 | 0.0M |
| 2022-10-21 | 12,255.00 | 12,530.00 | 12,240.00 | 12,385.00 | 26.9M |
| 2022-10-20 | 12,465.00 | 12,485.00 | 12,195.00 | 12,335.00 | 41.2M |
| 2022-10-19 | 12,805.00 | 12,960.00 | 12,580.00 | 12,595.00 | 38.6M |
| 2022-10-18 | 12,815.00 | 12,845.00 | 12,495.00 | 12,805.00 | 38.2M |
| 2022-10-17 | 12,160.00 | 12,520.00 | 12,075.00 | 12,475.00 | 25.1M |
| 2022-10-14 | 12,245.00 | 12,560.00 | 12,220.00 | 12,480.00 | 29.6M |
| 2022-10-13 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 24.8M |
| 2022-10-12 | 12,055.00 | 12,280.00 | 12,015.00 | 12,275.00 | 33.0M |
| 2022-10-11 | 12,040.00 | 12,095.00 | 11,860.00 | 12,075.00 | 33.7M |
| 2022-10-10 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.0M |
| 2022-10-07 | 12,385.00 | 12,730.00 | 12,370.00 | 12,575.00 | 27.2M |
| 2022-10-06 | 12,600.00 | 12,825.00 | 12,530.00 | 12,685.00 | 36.4M |
| 2022-10-05 | 12,815.00 | 12,855.00 | 12,325.00 | 12,430.00 | 38.9M |
| 2022-10-04 | 12,215.00 | 12,485.00 | 12,175.00 | 12,445.00 | 32.6M |
| 2022-10-03 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 0.0M |
| 2022-09-30 | 11,885.00 | 12,110.00 | 11,630.00 | 11,840.00 | 55.4M |
| 2022-09-29 | 12,265.00 | 12,390.00 | 11,970.00 | 11,970.00 | 42.6M |
| 2022-09-28 | 12,310.00 | 12,470.00 | 11,755.00 | 11,955.00 | 59.0M |
| 2022-09-27 | 12,510.00 | 12,585.00 | 12,275.00 | 12,570.00 | 37.9M |
| 2022-09-26 | 12,800.00 | 12,880.00 | 12,465.00 | 12,515.00 | 38.5M |
| 2022-09-25 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | 0.0M |
| 2022-09-23 | 13,515.00 | 13,555.00 | 13,100.00 | 13,180.00 | 26.6M |
| 2022-09-22 | 13,465.00 | 13,575.00 | 13,325.00 | 13,515.00 | 27.6M |
| 2022-09-21 | 13,895.00 | 13,960.00 | 13,750.00 | 13,825.00 | 21.7M |
| 2022-09-20 | 14,160.00 | 14,310.00 | 14,030.00 | 14,080.00 | 21.2M |
| 2022-09-19 | 14,250.00 | 14,295.00 | 13,920.00 | 13,980.00 | 21.8M |
| 2022-09-18 | 14,165.00 | 14,165.00 | 14,165.00 | 14,165.00 | 0.0M |
| 2022-09-16 | 14,090.00 | 14,235.00 | 14,020.00 | 14,165.00 | 17.9M |
| 2022-09-15 | 14,645.00 | 14,660.00 | 14,360.00 | 14,400.00 | 17.6M |
| 2022-09-14 | 14,290.00 | 14,690.00 | 14,230.00 | 14,570.00 | 26.9M |
| 2022-09-13 | 14,790.00 | 15,240.00 | 14,750.00 | 15,170.00 | 23.8M |
| 2022-09-08 | 14,390.00 | 14,420.00 | 14,200.00 | 14,280.00 | 22.6M |
| 2022-09-07 | 14,420.00 | 14,420.00 | 14,030.00 | 14,210.00 | 30.4M |
| 2022-09-06 | 14,670.00 | 14,830.00 | 14,515.00 | 14,625.00 | 22.3M |
| 2022-09-05 | 14,635.00 | 14,880.00 | 14,500.00 | 14,620.00 | 22.3M |
| 2022-09-04 | 14,620.00 | 14,620.00 | 14,620.00 | 14,620.00 | 0.0M |
| 2022-09-02 | 14,890.00 | 14,935.00 | 14,500.00 | 14,620.00 | 25.8M |
| 2022-09-01 | 15,095.00 | 15,130.00 | 14,765.00 | 14,775.00 | 26.1M |
| 2022-08-31 | 14,980.00 | 15,630.00 | 14,945.00 | 15,510.00 | 20.4M |
| 2022-08-30 | 15,100.00 | 15,290.00 | 15,045.00 | 15,290.00 | 16.6M |
| 2022-08-29 | 14,940.00 | 15,080.00 | 14,900.00 | 14,970.00 | 19.3M |
| 2022-08-26 | 15,835.00 | 15,980.00 | 15,690.00 | 15,720.00 | 15.2M |
| 2022-08-25 | 15,430.00 | 15,705.00 | 15,425.00 | 15,705.00 | 15.5M |
| 2022-08-24 | 15,300.00 | 15,415.00 | 15,195.00 | 15,335.00 | 17.0M |
| 2022-08-23 | 15,400.00 | 15,515.00 | 15,185.00 | 15,215.00 | 21.5M |
| 2022-08-22 | 15,665.00 | 15,780.00 | 15,550.00 | 15,615.00 | 17.6M |
| 2022-08-21 | 16,035.00 | 16,035.00 | 16,035.00 | 16,035.00 | 0.0M |
| 2022-08-19 | 16,240.00 | 16,240.00 | 15,995.00 | 16,035.00 | 14.9M |
| 2022-08-18 | 16,105.00 | 16,295.00 | 15,970.00 | 16,235.00 | 18.1M |
| 2022-08-17 | 16,600.00 | 16,675.00 | 16,320.00 | 16,360.00 | 17.1M |
| 2022-08-16 | 16,650.00 | 16,705.00 | 16,490.00 | 16,530.00 | 16.4M |
| 2022-08-12 | 16,295.00 | 16,480.00 | 16,270.00 | 16,435.00 | 18.5M |
| 2022-08-11 | 16,150.00 | 16,315.00 | 16,140.00 | 16,310.00 | 21.7M |
| 2022-08-10 | 15,990.00 | 16,045.00 | 15,755.00 | 15,790.00 | 19.6M |
| 2022-08-09 | 16,095.00 | 16,220.00 | 15,915.00 | 16,180.00 | 20.6M |
| 2022-08-08 | 15,940.00 | 16,100.00 | 15,885.00 | 16,060.00 | 13.8M |
| 2022-08-07 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 0.0M |
| 2022-08-05 | 16,010.00 | 16,230.00 | 16,010.00 | 16,140.00 | 20.3M |
| 2022-08-04 | 15,985.00 | 16,025.00 | 15,815.00 | 15,920.00 | 21.9M |
| 2022-08-03 | 15,560.00 | 15,760.00 | 15,440.00 | 15,760.00 | 18.9M |
| 2022-08-02 | 15,675.00 | 15,675.00 | 15,445.00 | 15,555.00 | 20.3M |
| 2022-08-01 | 15,680.00 | 15,855.00 | 15,505.00 | 15,705.00 | 22.3M |
| 2022-07-31 | 15,730.00 | 15,730.00 | 15,730.00 | 15,730.00 | 0.0M |
| 2022-07-29 | 15,825.00 | 16,010.00 | 15,630.00 | 15,730.00 | 29.7M |
| 2022-07-28 | 15,670.00 | 15,820.00 | 15,505.00 | 15,585.00 | 29.8M |
| 2022-07-27 | 15,380.00 | 15,415.00 | 15,185.00 | 15,395.00 | 22.3M |
| 2022-07-26 | 15,180.00 | 15,420.00 | 15,130.00 | 15,400.00 | 15.9M |
| 2022-07-25 | 15,070.00 | 15,440.00 | 15,050.00 | 15,290.00 | 26.2M |
| 2022-07-24 | 15,180.00 | 15,180.00 | 15,180.00 | 15,180.00 | 0.0M |
| 2022-07-22 | 15,295.00 | 15,505.00 | 15,145.00 | 15,180.00 | 27.8M |
| 2022-07-21 | 15,100.00 | 15,400.00 | 15,050.00 | 15,370.00 | 27.6M |
| 2022-07-20 | 15,295.00 | 15,375.00 | 14,990.00 | 15,040.00 | 34.5M |
| 2022-07-19 | 14,810.00 | 14,845.00 | 14,650.00 | 14,810.00 | 20.9M |
| 2022-07-18 | 14,590.00 | 14,955.00 | 14,540.00 | 14,930.00 | 34.8M |
| 2022-07-17 | 14,295.00 | 14,295.00 | 14,295.00 | 14,295.00 | 0.0M |
| 2022-07-15 | 14,290.00 | 14,325.00 | 13,770.00 | 14,295.00 | 47.8M |
| 2022-07-14 | 13,985.00 | 14,325.00 | 13,930.00 | 14,105.00 | 28.7M |
| 2022-07-13 | 14,140.00 | 14,405.00 | 14,070.00 | 14,225.00 | 29.1M |
| 2022-07-12 | 14,235.00 | 14,305.00 | 13,915.00 | 14,070.00 | 25.4M |
| 2022-07-11 | 14,600.00 | 14,700.00 | 14,330.00 | 14,345.00 | 23.9M |
| 2022-07-10 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 0.0M |
| 2022-07-08 | 14,580.00 | 14,805.00 | 14,520.00 | 14,520.00 | 33.6M |
| 2022-07-07 | 14,020.00 | 14,530.00 | 13,970.00 | 14,370.00 | 36.1M |
| 2022-07-06 | 14,245.00 | 14,335.00 | 13,780.00 | 13,810.00 | 45.7M |
| 2022-07-05 | 14,265.00 | 14,560.00 | 14,140.00 | 14,460.00 | 38.6M |
| 2022-07-04 | 14,015.00 | 14,175.00 | 13,735.00 | 14,015.00 | 37.1M |
| 2022-07-03 | 14,005.00 | 14,005.00 | 14,005.00 | 14,005.00 | 0.0M |
| 2022-07-01 | 14,460.00 | 14,600.00 | 13,805.00 | 14,005.00 | 46.3M |
| 2022-06-30 | 14,655.00 | 14,685.00 | 14,305.00 | 14,305.00 | 32.6M |
| 2022-06-29 | 15,020.00 | 15,065.00 | 14,785.00 | 14,820.00 | 30.6M |
| 2022-06-28 | 15,120.00 | 15,320.00 | 14,975.00 | 15,320.00 | 28.6M |
| 2022-06-27 | 14,940.00 | 15,330.00 | 14,670.00 | 15,080.00 | 42.6M |
| 2022-06-26 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0M |
| 2022-06-24 | 14,255.00 | 14,835.00 | 14,180.00 | 14,740.00 | 46.5M |
| 2022-06-23 | 14,385.00 | 14,590.00 | 14,000.00 | 14,135.00 | 57.0M |
| 2022-06-22 | 15,285.00 | 15,300.00 | 14,320.00 | 14,320.00 | 44.3M |
| 2022-06-21 | 15,100.00 | 15,345.00 | 14,900.00 | 15,135.00 | 40.6M |
| 2022-06-20 | 15,605.00 | 15,630.00 | 14,695.00 | 14,950.00 | 52.5M |
| 2022-06-19 | 15,425.00 | 15,425.00 | 15,425.00 | 15,425.00 | 0.0M |
| 2022-06-17 | 15,105.00 | 15,510.00 | 14,995.00 | 15,425.00 | 39.7M |
| 2022-06-16 | 16,040.00 | 16,295.00 | 15,625.00 | 15,670.00 | 35.4M |
| 2022-06-15 | 16,185.00 | 16,260.00 | 15,480.00 | 15,685.00 | 36.9M |
| 2022-06-14 | 16,000.00 | 16,355.00 | 15,855.00 | 16,280.00 | 35.3M |
| 2022-06-13 | 16,945.00 | 17,035.00 | 16,425.00 | 16,425.00 | 34.1M |
| 2022-06-12 | 17,660.00 | 17,660.00 | 17,660.00 | 17,660.00 | 0.0M |
| 2022-06-10 | 17,740.00 | 17,805.00 | 17,515.00 | 17,660.00 | 20.8M |
| 2022-06-09 | 18,055.00 | 18,175.00 | 17,890.00 | 18,080.00 | 15.7M |
| 2022-06-08 | 18,150.00 | 18,330.00 | 18,070.00 | 18,165.00 | 12.3M |
| 2022-06-07 | 18,535.00 | 18,580.00 | 18,030.00 | 18,095.00 | 18.6M |
| 2022-06-06 | 18,785.00 | 18,785.00 | 18,785.00 | 18,785.00 | 0.0M |
| 2022-06-03 | 18,880.00 | 18,965.00 | 18,695.00 | 18,785.00 | 16.1M |
| 2022-06-02 | 18,735.00 | 18,815.00 | 18,500.00 | 18,575.00 | 18.0M |
| 2022-06-01 | 18,995.00 | 18,995.00 | 18,995.00 | 18,995.00 | 0.0M |
| 2022-05-31 | 18,820.00 | 19,055.00 | 18,600.00 | 18,995.00 | 18.2M |
| 2022-05-30 | 18,750.00 | 18,870.00 | 18,590.00 | 18,845.00 | 20.9M |
| 2022-05-27 | 18,400.00 | 18,495.00 | 18,295.00 | 18,370.00 | 18.6M |
| 2022-05-26 | 18,085.00 | 18,465.00 | 17,840.00 | 17,975.00 | 20.3M |
| 2022-05-25 | 18,175.00 | 18,335.00 | 17,925.00 | 18,115.00 | 17.5M |
| 2022-05-24 | 18,470.00 | 18,555.00 | 17,970.00 | 17,970.00 | 18.5M |
| 2022-05-23 | 18,730.00 | 18,730.00 | 18,440.00 | 18,635.00 | 16.6M |
| 2022-05-22 | 18,525.00 | 18,525.00 | 18,525.00 | 18,525.00 | 0.0M |
| 2022-05-20 | 18,015.00 | 18,545.00 | 17,995.00 | 18,525.00 | 17.7M |
| 2022-05-19 | 17,600.00 | 17,950.00 | 17,555.00 | 17,840.00 | 23.1M |
| 2022-05-18 | 18,515.00 | 18,700.00 | 18,300.00 | 18,405.00 | 21.5M |
| 2022-05-17 | 18,055.00 | 18,380.00 | 18,040.00 | 18,330.00 | 15.0M |
| 2022-05-16 | 18,400.00 | 18,470.00 | 17,920.00 | 17,980.00 | 20.3M |
| 2022-05-13 | 17,560.00 | 18,165.00 | 17,505.00 | 18,135.00 | 19.9M |
| 2022-05-12 | 17,500.00 | 17,820.00 | 17,290.00 | 17,320.00 | 24.0M |
| 2022-05-11 | 17,765.00 | 17,950.00 | 17,635.00 | 17,895.00 | 18.5M |
| 2022-05-10 | 17,825.00 | 17,985.00 | 17,365.00 | 17,930.00 | 32.2M |
| 2022-05-09 | 18,275.00 | 18,480.00 | 18,050.00 | 18,105.00 | 20.0M |
| 2022-05-08 | 18,475.00 | 18,475.00 | 18,475.00 | 18,475.00 | 0.0M |
| 2022-05-06 | 18,570.00 | 18,585.00 | 18,355.00 | 18,475.00 | 16.2M |
| 2022-05-05 | 18,980.00 | 18,980.00 | 18,980.00 | 18,980.00 | 0.0M |
| 2022-05-04 | 19,080.00 | 19,205.00 | 18,855.00 | 18,980.00 | 12.8M |
| 2022-05-03 | 19,000.00 | 19,280.00 | 18,895.00 | 18,930.00 | 17.2M |
| 2022-05-02 | 18,775.00 | 19,060.00 | 18,770.00 | 19,010.00 | 12.5M |
| 2022-04-29 | 18,585.00 | 19,175.00 | 18,485.00 | 19,150.00 | 19.1M |
| 2022-04-28 | 18,395.00 | 18,585.00 | 18,150.00 | 18,585.00 | 16.9M |
| 2022-04-27 | 18,020.00 | 18,260.00 | 17,930.00 | 18,225.00 | 21.4M |
| 2022-04-26 | 18,665.00 | 18,855.00 | 18,615.00 | 18,680.00 | 13.5M |
| 2022-04-25 | 18,705.00 | 18,830.00 | 18,510.00 | 18,530.00 | 17.6M |
| 2022-04-24 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-04-22 | 19,200.00 | 19,260.00 | 18,990.00 | 19,150.00 | 16.0M |
| 2022-04-21 | 19,550.00 | 19,795.00 | 19,500.00 | 19,590.00 | 12.0M |
| 2022-04-20 | 19,350.00 | 19,495.00 | 19,130.00 | 19,395.00 | 12.8M |
| 2022-04-19 | 19,190.00 | 19,530.00 | 19,145.00 | 19,415.00 | 12.0M |
| 2022-04-18 | 18,765.00 | 19,115.00 | 18,685.00 | 19,005.00 | 9.2M |
| 2022-04-17 | 19,010.00 | 19,010.00 | 19,010.00 | 19,010.00 | 0.0M |
| 2022-04-15 | 19,100.00 | 19,165.00 | 18,900.00 | 19,010.00 | 17.3M |
| 2022-04-14 | 19,580.00 | 19,610.00 | 19,300.00 | 19,445.00 | 12.2M |
| 2022-04-13 | 19,075.00 | 19,665.00 | 18,990.00 | 19,635.00 | 15.7M |
| 2022-04-12 | 19,020.00 | 19,195.00 | 18,790.00 | 18,935.00 | 19.2M |
| 2022-04-11 | 19,105.00 | 19,460.00 | 19,015.00 | 19,300.00 | 12.5M |
| 2022-04-10 | 19,325.00 | 19,325.00 | 19,325.00 | 19,325.00 | 0.0M |
| 2022-04-08 | 19,355.00 | 19,405.00 | 19,085.00 | 19,325.00 | 15.7M |
| 2022-04-07 | 19,530.00 | 19,590.00 | 19,200.00 | 19,280.00 | 16.8M |
| 2022-04-06 | 19,975.00 | 20,055.00 | 19,810.00 | 19,840.00 | 14.0M |
| 2022-04-05 | 20,445.00 | 20,510.00 | 20,150.00 | 20,280.00 | 11.6M |
| 2022-04-04 | 19,930.00 | 20,325.00 | 19,810.00 | 20,305.00 | 10.4M |
| 2022-04-03 | 20,105.00 | 20,105.00 | 20,105.00 | 20,105.00 | 0.0M |
| 2022-04-01 | 20,165.00 | 20,210.00 | 19,905.00 | 20,105.00 | 11.7M |
| 2022-03-31 | 20,215.00 | 20,580.00 | 20,210.00 | 20,390.00 | 14.9M |
| 2022-03-30 | 20,465.00 | 20,540.00 | 20,210.00 | 20,255.00 | 18.1M |
| 2022-03-29 | 20,150.00 | 20,320.00 | 19,990.00 | 20,115.00 | 14.7M |
| 2022-03-28 | 19,730.00 | 20,030.00 | 19,550.00 | 19,940.00 | 13.4M |
| 2022-03-27 | 19,915.00 | 19,915.00 | 19,915.00 | 19,915.00 | 0.0M |
| 2022-03-25 | 20,190.00 | 20,195.00 | 19,825.00 | 19,915.00 | 17.2M |
| 2022-03-24 | 19,895.00 | 20,075.00 | 19,755.00 | 20,050.00 | 11.6M |
| 2022-03-23 | 20,115.00 | 20,425.00 | 20,040.00 | 20,230.00 | 20.2M |
| 2022-03-22 | 19,535.00 | 19,940.00 | 19,530.00 | 19,905.00 | 14.1M |
| 2022-03-21 | 20,090.00 | 20,135.00 | 19,520.00 | 19,555.00 | 19.4M |
| 2022-03-20 | 19,960.00 | 19,960.00 | 19,960.00 | 19,960.00 | 0.0M |
| 2022-03-18 | 19,755.00 | 19,990.00 | 19,675.00 | 19,960.00 | 19.6M |
| 2022-03-17 | 19,995.00 | 20,180.00 | 19,860.00 | 19,860.00 | 24.1M |
| 2022-03-16 | 19,145.00 | 19,340.00 | 18,850.00 | 19,290.00 | 22.8M |
| 2022-03-15 | 18,910.00 | 19,015.00 | 18,625.00 | 18,750.00 | 16.7M |
| 2022-03-14 | 19,100.00 | 19,300.00 | 18,915.00 | 19,095.00 | 17.3M |
| 2022-03-13 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-03-11 | 19,245.00 | 19,310.00 | 18,945.00 | 19,150.00 | 18.4M |
| 2022-03-10 | 19,280.00 | 19,485.00 | 19,230.00 | 19,325.00 | 17.1M |
| 2022-03-08 | 18,450.00 | 18,960.00 | 18,360.00 | 18,525.00 | 20.4M |
| 2022-03-07 | 19,200.00 | 19,255.00 | 18,820.00 | 18,990.00 | 24.8M |
| 2022-03-06 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 0.0M |
| 2022-03-04 | 20,390.00 | 20,390.00 | 19,770.00 | 19,925.00 | 24.1M |
| 2022-03-03 | 20,150.00 | 20,585.00 | 20,105.00 | 20,530.00 | 17.1M |
| 2022-03-02 | 19,990.00 | 20,090.00 | 19,755.00 | 19,830.00 | 15.7M |
| 2022-03-01 | 19,935.00 | 19,935.00 | 19,935.00 | 19,935.00 | 0.0M |
| 2022-02-28 | 19,445.00 | 19,935.00 | 19,315.00 | 19,935.00 | 19.6M |
| 2022-02-27 | 19,655.00 | 19,655.00 | 19,655.00 | 19,655.00 | 0.0M |
| 2022-02-25 | 19,600.00 | 19,880.00 | 19,460.00 | 19,655.00 | 25.8M |
| 2022-02-24 | 19,775.00 | 19,885.00 | 19,125.00 | 19,225.00 | 37.9M |
| 2022-02-23 | 20,470.00 | 20,540.00 | 20,095.00 | 20,320.00 | 18.8M |
| 2022-02-22 | 20,055.00 | 20,345.00 | 19,890.00 | 20,170.00 | 28.8M |
| 2022-02-21 | 20,080.00 | 20,770.00 | 19,915.00 | 20,770.00 | 19.1M |
| 2022-02-18 | 20,450.00 | 20,870.00 | 20,335.00 | 20,750.00 | 19.8M |
| 2022-02-17 | 20,700.00 | 21,275.00 | 20,450.00 | 20,905.00 | 32.7M |
| 2022-02-16 | 20,365.00 | 20,660.00 | 20,325.00 | 20,640.00 | 13.8M |
| 2022-02-15 | 20,280.00 | 20,335.00 | 19,715.00 | 19,920.00 | 16.4M |
| 2022-02-14 | 20,375.00 | 20,500.00 | 19,875.00 | 20,165.00 | 20.8M |
| 2022-02-11 | 20,700.00 | 21,040.00 | 20,545.00 | 20,740.00 | 15.1M |
| 2022-02-10 | 21,070.00 | 21,215.00 | 20,840.00 | 21,110.00 | 19.8M |
| 2022-02-09 | 20,585.00 | 20,790.00 | 20,470.00 | 20,780.00 | 18.1M |
| 2022-02-08 | 20,465.00 | 20,635.00 | 19,935.00 | 20,215.00 | 19.5M |
| 2022-02-07 | 20,310.00 | 20,365.00 | 19,760.00 | 20,125.00 | 24.2M |
| 2022-02-06 | 20,530.00 | 20,530.00 | 20,530.00 | 20,530.00 | 0.0M |
| 2022-02-04 | 20,195.00 | 20,585.00 | 20,050.00 | 20,530.00 | 23.9M |
| 2022-02-03 | 20,340.00 | 20,555.00 | 20,050.00 | 20,050.00 | 25.3M |
| 2022-02-02 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2022-01-28 | 18,900.00 | 19,755.00 | 18,555.00 | 19,700.00 | 37.1M |
| 2022-01-27 | 20,100.00 | 20,175.00 | 18,690.00 | 18,715.00 | 41.9M |
| 2022-01-26 | 20,340.00 | 20,485.00 | 19,955.00 | 20,005.00 | 26.1M |
| 2022-01-25 | 21,105.00 | 21,105.00 | 19,940.00 | 20,155.00 | 45.6M |
| 2022-01-24 | 21,580.00 | 21,685.00 | 21,000.00 | 21,170.00 | 23.5M |
| 2022-01-23 | 21,675.00 | 21,675.00 | 21,675.00 | 21,675.00 | 0.0M |
| 2022-01-21 | 21,730.00 | 21,840.00 | 21,400.00 | 21,675.00 | 25.0M |
| 2022-01-20 | 21,935.00 | 22,185.00 | 21,745.00 | 22,175.00 | 16.5M |
| 2022-01-19 | 21,920.00 | 22,360.00 | 21,770.00 | 21,925.00 | 17.8M |
| 2022-01-18 | 22,740.00 | 22,810.00 | 22,115.00 | 22,265.00 | 17.6M |
| 2022-01-17 | 22,930.00 | 22,975.00 | 22,335.00 | 22,620.00 | 20.4M |
| 2022-01-16 | 22,930.00 | 22,930.00 | 22,930.00 | 22,930.00 | 0.0M |
| 2022-01-14 | 23,385.00 | 23,385.00 | 22,845.00 | 22,930.00 | 19.8M |
| 2022-01-13 | 23,985.00 | 24,040.00 | 23,620.00 | 23,655.00 | 9.8M |
| 2022-01-12 | 23,465.00 | 23,930.00 | 23,465.00 | 23,910.00 | 15.6M |
| 2022-01-11 | 23,090.00 | 23,345.00 | 22,885.00 | 23,135.00 | 15.4M |
| 2022-01-10 | 23,295.00 | 23,335.00 | 22,670.00 | 22,985.00 | 16.0M |
| 2022-01-09 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 0.0M |
| 2022-01-07 | 23,120.00 | 23,475.00 | 23,035.00 | 23,380.00 | 14.4M |
| 2022-01-06 | 22,920.00 | 23,370.00 | 22,800.00 | 22,850.00 | 21.2M |
| 2022-01-05 | 23,820.00 | 23,885.00 | 23,005.00 | 23,265.00 | 18.3M |
| 2022-01-04 | 24,030.00 | 24,120.00 | 23,700.00 | 23,945.00 | 14.7M |
| 2022-01-03 | 24,145.00 | 24,455.00 | 23,840.00 | 23,990.00 | 15.0M |