54,900.00
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 | 49,250.00 | 50,300.00 | 49,200.00 | 50,100.00 | 0.7M |
| 2023-12-27 | 49,250.00 | 49,350.00 | 49,100.00 | 49,250.00 | 0.6M |
| 2023-12-26 | 49,950.00 | 50,300.00 | 49,900.00 | 50,000.00 | 0.9M |
| 2023-12-25 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 0.0M |
| 2023-12-22 | 50,000.00 | 50,000.00 | 49,800.00 | 49,950.00 | 0.5M |
| 2023-12-21 | 49,800.00 | 50,100.00 | 49,700.00 | 50,100.00 | 0.4M |
| 2023-12-20 | 49,750.00 | 50,000.00 | 49,750.00 | 50,000.00 | 0.6M |
| 2023-12-19 | 49,950.00 | 50,000.00 | 49,550.00 | 49,900.00 | 0.5M |
| 2023-12-18 | 50,400.00 | 50,400.00 | 49,950.00 | 50,000.00 | 0.4M |
| 2023-12-15 | 50,100.00 | 50,400.00 | 49,900.00 | 50,400.00 | 0.6M |
| 2023-12-14 | 50,000.00 | 50,600.00 | 49,650.00 | 50,600.00 | 1.2M |
| 2023-12-13 | 49,700.00 | 49,950.00 | 49,500.00 | 49,900.00 | 0.7M |
| 2023-12-12 | 50,100.00 | 50,200.00 | 49,750.00 | 49,950.00 | 0.7M |
| 2023-12-11 | 50,000.00 | 50,400.00 | 49,750.00 | 50,000.00 | 0.6M |
| 2023-12-10 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 0.0M |
| 2023-12-08 | 50,300.00 | 50,400.00 | 49,800.00 | 49,900.00 | 0.6M |
| 2023-12-07 | 50,600.00 | 50,700.00 | 49,800.00 | 50,200.00 | 0.7M |
| 2023-12-06 | 50,200.00 | 51,100.00 | 50,200.00 | 51,100.00 | 0.5M |
| 2023-12-05 | 50,700.00 | 50,900.00 | 50,100.00 | 50,300.00 | 0.6M |
| 2023-12-04 | 50,800.00 | 51,000.00 | 50,200.00 | 50,600.00 | 0.5M |
| 2023-12-03 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2023-12-01 | 51,600.00 | 51,700.00 | 50,500.00 | 50,600.00 | 0.8M |
| 2023-11-30 | 51,700.00 | 52,200.00 | 50,600.00 | 52,200.00 | 6.0M |
| 2023-11-29 | 52,000.00 | 52,600.00 | 51,600.00 | 51,900.00 | 0.8M |
| 2023-11-28 | 52,200.00 | 52,500.00 | 51,900.00 | 52,300.00 | 0.7M |
| 2023-11-27 | 51,900.00 | 52,300.00 | 51,600.00 | 52,200.00 | 0.6M |
| 2023-11-26 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 0.0M |
| 2023-11-24 | 51,900.00 | 51,900.00 | 51,600.00 | 51,800.00 | 0.6M |
| 2023-11-23 | 51,600.00 | 52,300.00 | 51,600.00 | 52,000.00 | 0.5M |
| 2023-11-22 | 51,400.00 | 52,200.00 | 51,400.00 | 52,000.00 | 0.4M |
| 2023-11-21 | 52,000.00 | 52,300.00 | 50,800.00 | 52,100.00 | 0.8M |
| 2023-11-20 | 51,900.00 | 52,400.00 | 51,800.00 | 52,000.00 | 0.5M |
| 2023-11-19 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 0.0M |
| 2023-11-17 | 51,300.00 | 51,900.00 | 51,300.00 | 51,900.00 | 0.7M |
| 2023-11-16 | 51,500.00 | 51,900.00 | 51,100.00 | 51,100.00 | 0.6M |
| 2023-11-15 | 51,700.00 | 51,800.00 | 51,000.00 | 51,300.00 | 0.9M |
| 2023-11-14 | 50,600.00 | 51,300.00 | 50,100.00 | 51,300.00 | 0.8M |
| 2023-11-13 | 49,950.00 | 50,400.00 | 49,700.00 | 50,200.00 | 0.4M |
| 2023-11-10 | 49,550.00 | 50,000.00 | 49,400.00 | 49,900.00 | 0.4M |
| 2023-11-09 | 48,550.00 | 49,650.00 | 48,550.00 | 49,650.00 | 0.5M |
| 2023-11-08 | 49,400.00 | 49,450.00 | 48,350.00 | 48,400.00 | 0.8M |
| 2023-11-07 | 49,350.00 | 49,550.00 | 49,200.00 | 49,250.00 | 0.4M |
| 2023-11-06 | 49,550.00 | 49,800.00 | 48,900.00 | 49,800.00 | 0.9M |
| 2023-11-05 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 0.0M |
| 2023-11-03 | 49,700.00 | 50,100.00 | 49,150.00 | 49,800.00 | 0.3M |
| 2023-11-02 | 49,400.00 | 49,650.00 | 49,150.00 | 49,350.00 | 0.4M |
| 2023-11-01 | 49,150.00 | 49,500.00 | 48,850.00 | 49,200.00 | 0.4M |
| 2023-10-31 | 49,800.00 | 49,800.00 | 49,000.00 | 49,150.00 | 0.5M |
| 2023-10-30 | 49,600.00 | 49,850.00 | 49,400.00 | 49,450.00 | 0.3M |
| 2023-10-29 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2023-10-27 | 49,700.00 | 49,750.00 | 49,250.00 | 49,500.00 | 0.3M |
| 2023-10-26 | 49,500.00 | 49,750.00 | 49,100.00 | 49,250.00 | 0.5M |
| 2023-10-25 | 49,850.00 | 50,000.00 | 49,700.00 | 49,700.00 | 0.3M |
| 2023-10-24 | 49,750.00 | 50,100.00 | 49,350.00 | 49,750.00 | 0.3M |
| 2023-10-23 | 50,000.00 | 50,000.00 | 49,400.00 | 49,500.00 | 0.4M |
| 2023-10-20 | 50,100.00 | 50,200.00 | 49,750.00 | 49,900.00 | 0.4M |
| 2023-10-19 | 49,850.00 | 50,300.00 | 49,550.00 | 50,300.00 | 0.4M |
| 2023-10-18 | 49,950.00 | 50,300.00 | 49,850.00 | 50,100.00 | 0.4M |
| 2023-10-17 | 49,850.00 | 50,200.00 | 49,350.00 | 50,000.00 | 0.4M |
| 2023-10-16 | 48,850.00 | 49,900.00 | 48,800.00 | 49,500.00 | 0.6M |
| 2023-10-13 | 48,650.00 | 49,400.00 | 48,450.00 | 49,150.00 | 0.4M |
| 2023-10-12 | 48,850.00 | 49,200.00 | 48,600.00 | 49,100.00 | 0.7M |
| 2023-10-11 | 49,350.00 | 49,600.00 | 48,800.00 | 48,900.00 | 0.6M |
| 2023-10-10 | 48,950.00 | 50,400.00 | 48,850.00 | 49,400.00 | 0.7M |
| 2023-10-06 | 47,700.00 | 48,550.00 | 47,700.00 | 48,350.00 | 0.4M |
| 2023-10-05 | 49,550.00 | 49,600.00 | 47,600.00 | 47,700.00 | 1.5M |
| 2023-10-04 | 51,400.00 | 51,800.00 | 49,450.00 | 49,700.00 | 1.8M |
| 2023-10-03 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2023-09-27 | 51,100.00 | 52,200.00 | 50,500.00 | 52,000.00 | 0.9M |
| 2023-09-26 | 50,200.00 | 51,800.00 | 49,900.00 | 51,500.00 | 1.0M |
| 2023-09-25 | 51,300.00 | 51,400.00 | 50,800.00 | 51,000.00 | 0.9M |
| 2023-09-24 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 0.0M |
| 2023-09-22 | 50,200.00 | 51,300.00 | 49,800.00 | 51,100.00 | 1.3M |
| 2023-09-21 | 50,300.00 | 51,000.00 | 50,300.00 | 50,700.00 | 1.0M |
| 2023-09-20 | 50,600.00 | 50,800.00 | 50,100.00 | 50,700.00 | 0.7M |
| 2023-09-19 | 50,800.00 | 50,900.00 | 50,100.00 | 50,600.00 | 0.6M |
| 2023-09-18 | 50,000.00 | 50,800.00 | 50,000.00 | 50,700.00 | 0.6M |
| 2023-09-17 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 0.0M |
| 2023-09-15 | 50,300.00 | 50,500.00 | 49,800.00 | 50,400.00 | 0.8M |
| 2023-09-14 | 49,750.00 | 50,200.00 | 49,500.00 | 50,200.00 | 0.7M |
| 2023-09-13 | 48,850.00 | 49,850.00 | 48,800.00 | 49,700.00 | 0.8M |
| 2023-09-12 | 49,000.00 | 49,100.00 | 48,500.00 | 48,950.00 | 0.5M |
| 2023-09-11 | 48,400.00 | 49,000.00 | 48,200.00 | 48,800.00 | 0.4M |
| 2023-09-10 | 48,750.00 | 48,750.00 | 48,750.00 | 48,750.00 | 0.0M |
| 2023-09-08 | 47,950.00 | 48,850.00 | 47,650.00 | 48,750.00 | 0.5M |
| 2023-09-07 | 47,550.00 | 48,200.00 | 47,500.00 | 48,100.00 | 0.3M |
| 2023-09-06 | 47,850.00 | 48,000.00 | 47,650.00 | 47,700.00 | 0.2M |
| 2023-09-05 | 47,500.00 | 48,150.00 | 47,450.00 | 48,000.00 | 0.3M |
| 2023-09-04 | 47,850.00 | 48,100.00 | 47,300.00 | 47,700.00 | 0.5M |
| 2023-09-03 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 0.0M |
| 2023-09-01 | 48,050.00 | 48,600.00 | 47,900.00 | 47,900.00 | 0.5M |
| 2023-08-31 | 48,350.00 | 48,450.00 | 47,800.00 | 48,050.00 | 0.5M |
| 2023-08-30 | 47,850.00 | 48,350.00 | 47,750.00 | 48,300.00 | 0.5M |
| 2023-08-29 | 47,500.00 | 47,700.00 | 47,350.00 | 47,600.00 | 0.4M |
| 2023-08-28 | 47,400.00 | 47,500.00 | 47,200.00 | 47,350.00 | 0.4M |
| 2023-08-27 | 47,150.00 | 47,150.00 | 47,150.00 | 47,150.00 | 0.0M |
| 2023-08-25 | 47,000.00 | 47,300.00 | 46,950.00 | 47,150.00 | 0.4M |
| 2023-08-24 | 47,200.00 | 47,250.00 | 47,000.00 | 47,100.00 | 0.3M |
| 2023-08-23 | 46,950.00 | 47,400.00 | 46,800.00 | 47,200.00 | 0.4M |
| 2023-08-22 | 47,300.00 | 47,650.00 | 47,100.00 | 47,150.00 | 0.4M |
| 2023-08-21 | 47,350.00 | 47,450.00 | 47,150.00 | 47,250.00 | 0.4M |
| 2023-08-18 | 47,250.00 | 47,500.00 | 47,050.00 | 47,250.00 | 0.3M |
| 2023-08-17 | 47,300.00 | 47,550.00 | 47,050.00 | 47,300.00 | 0.6M |
| 2023-08-16 | 47,350.00 | 47,550.00 | 46,900.00 | 47,300.00 | 0.6M |
| 2023-08-15 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 0.0M |
| 2023-08-14 | 46,800.00 | 47,400.00 | 46,800.00 | 47,200.00 | 0.5M |
| 2023-08-11 | 46,600.00 | 46,950.00 | 46,400.00 | 46,750.00 | 0.5M |
| 2023-08-10 | 46,350.00 | 46,750.00 | 46,350.00 | 46,550.00 | 0.4M |
| 2023-08-09 | 46,700.00 | 47,150.00 | 46,350.00 | 46,500.00 | 0.6M |
| 2023-08-08 | 47,100.00 | 47,500.00 | 46,500.00 | 46,500.00 | 0.7M |
| 2023-08-07 | 46,250.00 | 47,150.00 | 46,150.00 | 46,800.00 | 0.6M |
| 2023-08-06 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 0.0M |
| 2023-08-04 | 46,000.00 | 46,650.00 | 45,950.00 | 46,400.00 | 0.3M |
| 2023-08-03 | 46,400.00 | 46,750.00 | 46,150.00 | 46,150.00 | 0.4M |
| 2023-08-02 | 46,500.00 | 46,800.00 | 46,100.00 | 46,400.00 | 0.5M |
| 2023-08-01 | 46,000.00 | 46,800.00 | 45,550.00 | 46,600.00 | 0.7M |
| 2023-07-31 | 46,000.00 | 46,400.00 | 45,750.00 | 46,100.00 | 0.6M |
| 2023-07-30 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 0.0M |
| 2023-07-28 | 46,150.00 | 46,250.00 | 45,400.00 | 45,800.00 | 0.6M |
| 2023-07-27 | 45,650.00 | 46,500.00 | 45,050.00 | 46,300.00 | 0.9M |
| 2023-07-26 | 44,700.00 | 45,100.00 | 44,050.00 | 44,900.00 | 0.9M |
| 2023-07-25 | 45,200.00 | 45,350.00 | 44,750.00 | 44,800.00 | 0.4M |
| 2023-07-24 | 45,550.00 | 45,700.00 | 44,750.00 | 45,350.00 | 0.5M |
| 2023-07-21 | 45,150.00 | 45,800.00 | 45,100.00 | 45,500.00 | 0.3M |
| 2023-07-20 | 45,000.00 | 45,750.00 | 44,800.00 | 45,150.00 | 0.4M |
| 2023-07-19 | 45,500.00 | 45,650.00 | 44,850.00 | 45,000.00 | 0.4M |
| 2023-07-18 | 45,650.00 | 45,700.00 | 45,300.00 | 45,400.00 | 0.4M |
| 2023-07-17 | 45,800.00 | 46,200.00 | 45,450.00 | 45,550.00 | 0.4M |
| 2023-07-16 | 46,050.00 | 46,050.00 | 46,050.00 | 46,050.00 | 0.0M |
| 2023-07-14 | 45,950.00 | 46,450.00 | 45,900.00 | 46,050.00 | 0.5M |
| 2023-07-13 | 45,900.00 | 46,300.00 | 45,800.00 | 45,900.00 | 0.5M |
| 2023-07-12 | 45,450.00 | 46,150.00 | 45,400.00 | 45,900.00 | 0.5M |
| 2023-07-11 | 44,600.00 | 45,400.00 | 44,350.00 | 45,250.00 | 0.6M |
| 2023-07-10 | 43,500.00 | 44,600.00 | 43,300.00 | 44,300.00 | 0.8M |
| 2023-07-07 | 44,000.00 | 44,100.00 | 43,500.00 | 43,550.00 | 0.9M |
| 2023-07-06 | 45,000.00 | 45,050.00 | 44,100.00 | 44,200.00 | 1.5M |
| 2023-07-05 | 45,650.00 | 45,800.00 | 45,050.00 | 45,050.00 | 0.8M |
| 2023-07-04 | 46,200.00 | 46,350.00 | 45,800.00 | 45,800.00 | 0.6M |
| 2023-07-03 | 46,200.00 | 46,750.00 | 46,200.00 | 46,350.00 | 0.5M |
| 2023-06-30 | 46,250.00 | 46,800.00 | 46,250.00 | 46,600.00 | 0.6M |
| 2023-06-29 | 47,100.00 | 47,200.00 | 46,250.00 | 46,250.00 | 0.9M |
| 2023-06-28 | 47,700.00 | 47,900.00 | 47,500.00 | 47,650.00 | 0.6M |
| 2023-06-27 | 47,150.00 | 47,700.00 | 47,150.00 | 47,600.00 | 0.5M |
| 2023-06-26 | 47,400.00 | 47,600.00 | 47,250.00 | 47,350.00 | 0.4M |
| 2023-06-25 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 0.0M |
| 2023-06-23 | 47,350.00 | 47,650.00 | 47,100.00 | 47,400.00 | 0.4M |
| 2023-06-22 | 47,100.00 | 47,650.00 | 47,000.00 | 47,350.00 | 0.4M |
| 2023-06-21 | 47,050.00 | 47,200.00 | 46,750.00 | 47,000.00 | 0.4M |
| 2023-06-20 | 47,050.00 | 47,400.00 | 47,000.00 | 47,000.00 | 0.5M |
| 2023-06-19 | 47,100.00 | 47,200.00 | 46,800.00 | 47,050.00 | 0.7M |
| 2023-06-18 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 0.0M |
| 2023-06-16 | 48,200.00 | 48,300.00 | 47,200.00 | 47,200.00 | 2.1M |
| 2023-06-15 | 48,500.00 | 48,550.00 | 48,100.00 | 48,100.00 | 0.6M |
| 2023-06-14 | 48,850.00 | 48,850.00 | 48,500.00 | 48,500.00 | 0.6M |
| 2023-06-13 | 49,150.00 | 49,150.00 | 48,800.00 | 48,850.00 | 0.4M |
| 2023-06-12 | 49,200.00 | 49,500.00 | 48,900.00 | 49,150.00 | 0.4M |
| 2023-06-11 | 49,150.00 | 49,150.00 | 49,150.00 | 49,150.00 | 0.0M |
| 2023-06-09 | 49,500.00 | 49,600.00 | 48,900.00 | 49,150.00 | 0.7M |
| 2023-06-08 | 49,600.00 | 49,950.00 | 49,500.00 | 49,500.00 | 0.7M |
| 2023-06-07 | 49,800.00 | 50,100.00 | 49,550.00 | 49,600.00 | 0.4M |
| 2023-06-06 | 49,450.00 | 49,450.00 | 49,450.00 | 49,450.00 | 0.0M |
| 2023-06-05 | 49,250.00 | 49,600.00 | 49,200.00 | 49,450.00 | 0.4M |
| 2023-06-02 | 49,300.00 | 49,450.00 | 49,000.00 | 49,050.00 | 0.3M |
| 2023-06-01 | 49,900.00 | 50,100.00 | 49,200.00 | 49,250.00 | 0.4M |
| 2023-05-31 | 49,950.00 | 50,300.00 | 49,700.00 | 49,700.00 | 0.6M |
| 2023-05-30 | 49,650.00 | 50,000.00 | 49,500.00 | 50,000.00 | 0.3M |
| 2023-05-26 | 49,400.00 | 49,850.00 | 49,300.00 | 49,600.00 | 0.2M |
| 2023-05-25 | 49,650.00 | 49,800.00 | 49,350.00 | 49,600.00 | 0.3M |
| 2023-05-24 | 49,900.00 | 50,200.00 | 49,750.00 | 49,900.00 | 0.3M |
| 2023-05-23 | 49,700.00 | 50,000.00 | 49,650.00 | 49,900.00 | 0.3M |
| 2023-05-22 | 49,900.00 | 50,300.00 | 49,500.00 | 49,550.00 | 0.4M |
| 2023-05-19 | 50,100.00 | 50,200.00 | 49,800.00 | 49,900.00 | 0.4M |
| 2023-05-18 | 49,200.00 | 49,850.00 | 49,200.00 | 49,800.00 | 0.4M |
| 2023-05-17 | 49,250.00 | 49,800.00 | 49,050.00 | 49,200.00 | 0.4M |
| 2023-05-16 | 49,950.00 | 50,300.00 | 49,500.00 | 49,600.00 | 0.4M |
| 2023-05-15 | 50,000.00 | 50,600.00 | 49,750.00 | 50,400.00 | 0.4M |
| 2023-05-14 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 0.0M |
| 2023-05-12 | 50,500.00 | 50,800.00 | 50,100.00 | 50,300.00 | 0.5M |
| 2023-05-11 | 50,000.00 | 50,500.00 | 49,850.00 | 50,500.00 | 0.8M |
| 2023-05-10 | 48,550.00 | 49,850.00 | 48,550.00 | 49,750.00 | 0.8M |
| 2023-05-09 | 48,300.00 | 48,950.00 | 48,250.00 | 48,600.00 | 0.5M |
| 2023-05-08 | 48,400.00 | 48,800.00 | 48,150.00 | 48,550.00 | 0.4M |
| 2023-05-04 | 47,650.00 | 48,350.00 | 47,600.00 | 48,100.00 | 0.3M |
| 2023-05-03 | 48,050.00 | 48,050.00 | 47,600.00 | 47,900.00 | 0.2M |
| 2023-05-02 | 47,350.00 | 48,150.00 | 47,200.00 | 48,150.00 | 0.4M |
| 2023-04-28 | 47,350.00 | 47,850.00 | 47,250.00 | 47,700.00 | 0.4M |
| 2023-04-27 | 47,500.00 | 47,700.00 | 47,200.00 | 47,350.00 | 0.3M |
| 2023-04-26 | 47,700.00 | 47,850.00 | 47,400.00 | 47,500.00 | 0.4M |
| 2023-04-25 | 47,800.00 | 48,200.00 | 47,500.00 | 47,750.00 | 0.6M |
| 2023-04-24 | 48,300.00 | 48,300.00 | 47,650.00 | 47,700.00 | 0.4M |
| 2023-04-23 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 0.0M |
| 2023-04-21 | 48,400.00 | 48,600.00 | 48,000.00 | 48,600.00 | 0.3M |
| 2023-04-20 | 48,600.00 | 48,650.00 | 48,050.00 | 48,550.00 | 0.3M |
| 2023-04-19 | 48,750.00 | 48,950.00 | 48,450.00 | 48,550.00 | 0.3M |
| 2023-04-18 | 48,050.00 | 48,750.00 | 47,800.00 | 48,750.00 | 0.4M |
| 2023-04-17 | 48,300.00 | 48,300.00 | 47,800.00 | 48,150.00 | 0.3M |
| 2023-04-14 | 48,100.00 | 48,700.00 | 48,100.00 | 48,300.00 | 0.5M |
| 2023-04-13 | 47,750.00 | 48,250.00 | 47,550.00 | 48,250.00 | 0.5M |
| 2023-04-12 | 47,800.00 | 47,900.00 | 47,550.00 | 47,800.00 | 0.4M |
| 2023-04-11 | 47,350.00 | 47,750.00 | 47,250.00 | 47,750.00 | 0.4M |
| 2023-04-10 | 47,300.00 | 47,650.00 | 47,100.00 | 47,650.00 | 0.5M |
| 2023-04-09 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 0.0M |
| 2023-04-07 | 47,800.00 | 47,850.00 | 47,500.00 | 47,600.00 | 0.3M |
| 2023-04-06 | 48,050.00 | 48,150.00 | 47,700.00 | 47,850.00 | 0.5M |
| 2023-04-05 | 47,950.00 | 48,300.00 | 47,800.00 | 47,950.00 | 0.4M |
| 2023-04-04 | 47,200.00 | 47,700.00 | 47,000.00 | 47,700.00 | 0.3M |
| 2023-04-03 | 47,750.00 | 47,800.00 | 47,400.00 | 47,550.00 | 0.5M |
| 2023-04-02 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 0.0M |
| 2023-03-31 | 47,550.00 | 48,300.00 | 47,200.00 | 48,300.00 | 0.7M |
| 2023-03-30 | 48,200.00 | 48,250.00 | 47,500.00 | 47,800.00 | 0.8M |
| 2023-03-29 | 48,500.00 | 48,950.00 | 48,400.00 | 48,850.00 | 0.8M |
| 2023-03-28 | 48,250.00 | 48,600.00 | 48,000.00 | 48,500.00 | 0.5M |
| 2023-03-27 | 48,750.00 | 48,750.00 | 47,900.00 | 48,400.00 | 0.5M |
| 2023-03-24 | 47,850.00 | 48,500.00 | 47,850.00 | 48,350.00 | 0.7M |
| 2023-03-23 | 48,500.00 | 48,550.00 | 47,500.00 | 47,800.00 | 1.0M |
| 2023-03-22 | 48,500.00 | 48,800.00 | 48,350.00 | 48,600.00 | 0.5M |
| 2023-03-21 | 47,800.00 | 48,800.00 | 47,800.00 | 48,800.00 | 1.1M |
| 2023-03-20 | 46,900.00 | 47,850.00 | 46,900.00 | 47,650.00 | 0.6M |
| 2023-03-19 | 46,850.00 | 46,850.00 | 46,850.00 | 46,850.00 | 0.0M |
| 2023-03-17 | 47,400.00 | 47,450.00 | 46,850.00 | 46,850.00 | 0.9M |
| 2023-03-16 | 47,000.00 | 47,200.00 | 46,800.00 | 47,200.00 | 0.5M |
| 2023-03-15 | 46,950.00 | 47,600.00 | 46,650.00 | 47,600.00 | 0.5M |
| 2023-03-14 | 46,150.00 | 47,250.00 | 46,100.00 | 46,950.00 | 0.8M |
| 2023-03-13 | 46,500.00 | 46,900.00 | 45,850.00 | 46,500.00 | 0.4M |
| 2023-03-12 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 0.0M |
| 2023-03-10 | 46,900.00 | 47,150.00 | 46,400.00 | 46,600.00 | 0.5M |
| 2023-03-09 | 46,800.00 | 47,600.00 | 46,250.00 | 47,500.00 | 1.1M |
| 2023-03-08 | 47,150.00 | 47,300.00 | 46,600.00 | 46,700.00 | 0.9M |
| 2023-03-07 | 46,250.00 | 47,550.00 | 46,250.00 | 47,450.00 | 1.3M |
| 2023-03-06 | 45,550.00 | 46,450.00 | 45,400.00 | 46,250.00 | 0.7M |
| 2023-03-05 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 0.0M |
| 2023-03-03 | 45,100.00 | 45,600.00 | 45,100.00 | 45,600.00 | 0.5M |
| 2023-03-02 | 45,000.00 | 45,300.00 | 44,800.00 | 45,050.00 | 1.1M |
| 2023-03-01 | 45,150.00 | 45,150.00 | 45,150.00 | 45,150.00 | 0.0M |
| 2023-02-28 | 44,950.00 | 45,600.00 | 44,800.00 | 45,150.00 | 0.7M |
| 2023-02-27 | 45,000.00 | 45,100.00 | 44,500.00 | 44,950.00 | 0.6M |
| 2023-02-26 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 0.0M |
| 2023-02-24 | 45,000.00 | 45,450.00 | 44,800.00 | 45,100.00 | 1.0M |
| 2023-02-23 | 45,150.00 | 45,450.00 | 44,750.00 | 44,900.00 | 0.8M |
| 2023-02-22 | 44,800.00 | 45,250.00 | 44,700.00 | 45,100.00 | 0.8M |
| 2023-02-21 | 44,900.00 | 45,050.00 | 44,700.00 | 45,050.00 | 0.6M |
| 2023-02-20 | 44,800.00 | 45,200.00 | 44,600.00 | 44,700.00 | 1.0M |
| 2023-02-19 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 0.0M |
| 2023-02-17 | 44,500.00 | 44,750.00 | 43,850.00 | 44,400.00 | 1.9M |
| 2023-02-16 | 46,200.00 | 46,400.00 | 44,500.00 | 44,600.00 | 3.8M |
| 2023-02-15 | 47,700.00 | 47,850.00 | 46,400.00 | 46,600.00 | 1.1M |
| 2023-02-14 | 47,900.00 | 48,050.00 | 47,650.00 | 47,700.00 | 0.7M |
| 2023-02-13 | 47,050.00 | 47,950.00 | 47,000.00 | 47,700.00 | 1.4M |
| 2023-02-12 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 0.0M |
| 2023-02-10 | 46,550.00 | 47,000.00 | 46,300.00 | 47,000.00 | 1.1M |
| 2023-02-09 | 46,800.00 | 47,200.00 | 46,400.00 | 46,700.00 | 1.3M |
| 2023-02-08 | 46,750.00 | 46,800.00 | 46,350.00 | 46,700.00 | 0.9M |
| 2023-02-07 | 46,400.00 | 46,750.00 | 46,300.00 | 46,700.00 | 0.6M |
| 2023-02-06 | 46,350.00 | 46,500.00 | 46,150.00 | 46,250.00 | 0.8M |
| 2023-02-05 | 46,350.00 | 46,350.00 | 46,350.00 | 46,350.00 | 0.0M |
| 2023-02-03 | 46,350.00 | 46,600.00 | 46,050.00 | 46,350.00 | 0.7M |
| 2023-02-02 | 46,300.00 | 46,600.00 | 46,150.00 | 46,300.00 | 0.8M |
| 2023-02-01 | 46,650.00 | 47,150.00 | 46,100.00 | 46,150.00 | 1.3M |
| 2023-01-31 | 46,700.00 | 47,400.00 | 46,600.00 | 46,600.00 | 0.7M |
| 2023-01-30 | 47,850.00 | 48,050.00 | 47,050.00 | 47,050.00 | 0.8M |
| 2023-01-29 | 47,850.00 | 47,850.00 | 47,850.00 | 47,850.00 | 0.0M |
| 2023-01-27 | 46,400.00 | 47,950.00 | 46,250.00 | 47,850.00 | 1.2M |
| 2023-01-26 | 46,200.00 | 46,500.00 | 46,100.00 | 46,350.00 | 1.2M |
| 2023-01-25 | 47,350.00 | 47,450.00 | 46,100.00 | 46,100.00 | 1.2M |
| 2023-01-24 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 0.0M |
| 2023-01-20 | 47,300.00 | 47,500.00 | 46,800.00 | 46,900.00 | 0.5M |
| 2023-01-19 | 47,000.00 | 47,450.00 | 46,750.00 | 47,450.00 | 0.4M |
| 2023-01-18 | 47,100.00 | 47,450.00 | 47,050.00 | 47,250.00 | 0.6M |
| 2023-01-17 | 46,800.00 | 46,900.00 | 46,350.00 | 46,850.00 | 0.6M |
| 2023-01-16 | 46,150.00 | 46,800.00 | 46,050.00 | 46,600.00 | 0.9M |
| 2023-01-13 | 45,950.00 | 46,200.00 | 45,700.00 | 45,900.00 | 0.9M |
| 2023-01-12 | 46,400.00 | 46,450.00 | 45,900.00 | 45,900.00 | 1.1M |
| 2023-01-11 | 47,050.00 | 47,050.00 | 46,400.00 | 46,500.00 | 1.0M |
| 2023-01-10 | 47,550.00 | 47,550.00 | 46,850.00 | 46,900.00 | 1.1M |
| 2023-01-09 | 47,900.00 | 47,950.00 | 47,350.00 | 47,500.00 | 0.8M |
| 2023-01-08 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 0.0M |
| 2023-01-06 | 46,900.00 | 47,800.00 | 46,900.00 | 47,600.00 | 0.4M |
| 2023-01-05 | 47,350.00 | 47,550.00 | 46,600.00 | 47,100.00 | 0.8M |
| 2023-01-04 | 47,050.00 | 47,650.00 | 46,750.00 | 47,350.00 | 0.3M |
| 2023-01-03 | 47,350.00 | 47,350.00 | 46,500.00 | 46,950.00 | 0.5M |
| 2023-01-02 | 47,400.00 | 47,650.00 | 47,100.00 | 47,250.00 | 0.4M |