| 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 |
| 2024-12-31 |
22,707.22 |
22,804.22 |
22,701.60 |
22,768.27 |
100.2M |
| 2024-12-30 |
22,709.12 |
22,747.41 |
22,552.35 |
22,681.34 |
131.5M |
| 2024-12-27 |
22,850.11 |
22,907.42 |
22,752.36 |
22,846.44 |
125.5M |
| 2024-12-24 |
22,817.38 |
22,902.83 |
22,745.93 |
22,902.83 |
55.6M |
| 2024-12-23 |
22,650.04 |
22,820.73 |
22,586.75 |
22,818.40 |
162.9M |
| 2024-12-20 |
22,429.07 |
22,782.09 |
22,338.00 |
22,682.66 |
342.5M |
| 2024-12-19 |
22,667.89 |
22,694.43 |
22,466.79 |
22,481.82 |
135.5M |
| 2024-12-18 |
23,089.02 |
23,128.79 |
22,592.18 |
22,627.50 |
178.8M |
| 2024-12-17 |
23,054.83 |
23,137.84 |
23,020.53 |
23,130.18 |
168.6M |
| 2024-12-16 |
23,219.02 |
23,240.69 |
23,124.97 |
23,136.72 |
160.3M |
| 2024-12-13 |
23,344.93 |
23,344.93 |
23,185.19 |
23,240.46 |
129.4M |
| 2024-12-12 |
23,507.08 |
23,507.08 |
23,334.15 |
23,353.07 |
143.7M |
| 2024-12-11 |
23,473.36 |
23,570.95 |
23,433.90 |
23,559.31 |
154.5M |
| 2024-12-10 |
23,497.60 |
23,504.26 |
23,397.57 |
23,411.91 |
152.9M |
| 2024-12-09 |
23,595.38 |
23,696.92 |
23,491.12 |
23,503.16 |
171.7M |
| 2024-12-06 |
23,570.46 |
23,690.72 |
23,560.74 |
23,564.63 |
126.6M |
| 2024-12-05 |
23,363.60 |
23,571.59 |
23,363.60 |
23,494.78 |
143.6M |
| 2024-12-04 |
23,449.19 |
23,535.57 |
23,419.66 |
23,482.04 |
155.0M |
| 2024-12-03 |
23,377.20 |
23,485.69 |
23,377.20 |
23,441.00 |
146.4M |
| 2024-12-02 |
23,430.67 |
23,468.22 |
23,269.82 |
23,380.39 |
177.6M |
| 2024-11-29 |
23,303.63 |
23,470.20 |
23,303.63 |
23,427.21 |
103.5M |
| 2024-11-28 |
23,272.90 |
23,364.78 |
23,272.90 |
23,319.14 |
43.2M |
| 2024-11-27 |
23,217.13 |
23,326.17 |
23,201.87 |
23,266.80 |
122.9M |
| 2024-11-26 |
23,226.33 |
23,251.02 |
23,132.63 |
23,235.19 |
146.5M |
| 2024-11-25 |
23,285.58 |
23,353.65 |
23,215.34 |
23,234.13 |
274.0M |
| 2024-11-22 |
23,221.36 |
23,305.27 |
23,213.22 |
23,270.80 |
118.0M |
| 2024-11-21 |
22,956.56 |
23,232.71 |
22,914.08 |
23,215.88 |
159.9M |
| 2024-11-20 |
22,917.19 |
22,950.55 |
22,822.32 |
22,945.57 |
120.7M |
| 2024-11-19 |
22,808.13 |
22,914.25 |
22,708.09 |
22,907.38 |
141.0M |
| 2024-11-18 |
22,852.54 |
22,987.28 |
22,852.54 |
22,890.33 |
170.9M |
| 2024-11-15 |
22,904.72 |
22,904.72 |
22,751.66 |
22,828.40 |
158.9M |
| 2024-11-14 |
22,932.93 |
23,056.16 |
22,915.88 |
22,951.62 |
131.1M |
| 2024-11-13 |
22,838.21 |
22,947.00 |
22,811.12 |
22,934.33 |
137.6M |
| 2024-11-12 |
22,917.42 |
22,976.56 |
22,803.30 |
22,858.34 |
161.3M |
| 2024-11-11 |
22,667.81 |
22,778.25 |
22,618.15 |
22,637.30 |
140.1M |
| 2024-11-08 |
22,663.55 |
22,663.55 |
22,568.78 |
22,647.61 |
126.4M |
| 2024-11-07 |
22,508.40 |
22,719.96 |
22,508.40 |
22,697.38 |
162.3M |
| 2024-11-06 |
22,362.51 |
22,511.41 |
22,182.97 |
22,497.37 |
172.3M |
| 2024-11-05 |
22,188.26 |
22,290.96 |
22,149.17 |
22,287.72 |
117.2M |
| 2024-11-04 |
22,159.31 |
22,258.25 |
22,092.35 |
22,173.08 |
167.6M |
| 2024-11-01 |
22,175.49 |
22,272.21 |
22,132.55 |
22,182.34 |
125.8M |
| 2024-10-31 |
22,377.12 |
22,377.12 |
22,045.08 |
22,117.21 |
180.9M |
| 2024-10-30 |
22,404.40 |
22,457.28 |
22,340.05 |
22,426.86 |
110.7M |
| 2024-10-29 |
22,426.63 |
22,476.59 |
22,371.43 |
22,476.59 |
124.5M |
| 2024-10-28 |
22,353.73 |
22,479.32 |
22,341.83 |
22,451.26 |
140.3M |
| 2024-10-25 |
22,464.78 |
22,491.80 |
22,340.87 |
22,365.13 |
104.9M |
| 2024-10-24 |
22,452.17 |
22,488.61 |
22,279.44 |
22,469.49 |
125.7M |
| 2024-10-23 |
22,518.25 |
22,561.66 |
22,345.05 |
22,453.07 |
108.7M |
| 2024-10-22 |
22,482.24 |
22,555.87 |
22,405.89 |
22,549.03 |
103.3M |
| 2024-10-21 |
22,628.05 |
22,719.01 |
22,500.19 |
22,523.32 |
135.9M |
| 2024-10-18 |
22,500.28 |
22,630.65 |
22,495.95 |
22,614.19 |
149.0M |
| 2024-10-17 |
22,428.52 |
22,495.90 |
22,416.36 |
22,459.13 |
139.9M |
| 2024-10-16 |
22,334.70 |
22,422.67 |
22,334.70 |
22,372.12 |
146.0M |
| 2024-10-15 |
22,253.62 |
22,351.26 |
22,215.10 |
22,312.11 |
172.7M |
| 2024-10-11 |
22,130.73 |
22,322.32 |
22,130.73 |
22,264.79 |
146.3M |
| 2024-10-10 |
22,037.56 |
22,148.00 |
21,983.75 |
22,139.35 |
161.2M |
| 2024-10-09 |
21,954.96 |
22,119.67 |
21,931.76 |
22,114.64 |
109.7M |
| 2024-10-08 |
21,961.96 |
21,999.67 |
21,895.30 |
21,980.08 |
125.6M |
| 2024-10-07 |
22,045.08 |
22,052.32 |
21,888.08 |
21,984.80 |
157.0M |
| 2024-10-04 |
21,974.90 |
22,091.13 |
21,968.68 |
22,071.88 |
145.8M |
| 2024-10-03 |
21,935.39 |
21,935.39 |
21,774.61 |
21,903.31 |
125.9M |
| 2024-10-02 |
22,049.65 |
22,078.70 |
21,944.49 |
21,984.35 |
135.7M |
| 2024-10-01 |
21,992.39 |
22,032.74 |
21,870.68 |
22,012.03 |
160.5M |
| 2024-09-30 |
21,916.35 |
22,015.53 |
21,840.91 |
22,002.61 |
155.2M |
| 2024-09-27 |
22,086.18 |
22,098.10 |
21,970.19 |
21,970.21 |
232.6M |
| 2024-09-26 |
21,956.29 |
22,139.99 |
21,956.29 |
22,083.10 |
151.8M |
| 2024-09-25 |
21,934.11 |
21,982.81 |
21,915.23 |
21,929.62 |
126.3M |
| 2024-09-24 |
21,948.29 |
21,995.51 |
21,922.15 |
21,952.45 |
146.0M |
| 2024-09-23 |
21,925.14 |
21,975.33 |
21,856.17 |
21,912.25 |
177.4M |
| 2024-09-20 |
21,908.16 |
21,932.12 |
21,789.75 |
21,923.12 |
451.7M |
| 2024-09-19 |
21,840.89 |
21,971.58 |
21,799.75 |
21,898.95 |
159.8M |
| 2024-09-18 |
21,762.86 |
21,870.61 |
21,660.47 |
21,692.19 |
150.9M |
| 2024-09-17 |
21,858.42 |
21,901.58 |
21,703.09 |
21,763.16 |
148.4M |
| 2024-09-16 |
21,703.29 |
21,820.30 |
21,650.82 |
21,802.09 |
139.8M |
| 2024-09-13 |
21,625.06 |
21,750.67 |
21,625.06 |
21,697.70 |
141.9M |
| 2024-09-12 |
21,331.02 |
21,584.50 |
21,331.02 |
21,571.04 |
170.7M |
| 2024-09-11 |
21,100.23 |
21,320.48 |
20,954.83 |
21,316.98 |
148.2M |
| 2024-09-10 |
21,095.39 |
21,095.39 |
20,912.30 |
21,094.71 |
159.4M |
| 2024-09-09 |
20,954.40 |
21,134.40 |
20,954.40 |
21,087.70 |
134.4M |
| 2024-09-06 |
21,059.33 |
21,159.29 |
20,764.17 |
20,853.52 |
142.3M |
| 2024-09-05 |
21,085.01 |
21,190.55 |
21,017.10 |
21,053.00 |
117.5M |
| 2024-09-04 |
20,967.64 |
21,120.67 |
20,956.65 |
21,055.92 |
124.6M |
| 2024-09-03 |
21,150.19 |
21,150.19 |
20,926.05 |
21,018.21 |
186.7M |
| 2024-08-30 |
21,089.00 |
21,238.39 |
21,052.66 |
21,224.94 |
193.1M |
| 2024-08-29 |
21,025.02 |
21,187.79 |
21,025.02 |
21,090.57 |
134.8M |
| 2024-08-28 |
21,112.67 |
21,112.67 |
20,919.85 |
20,989.05 |
132.2M |
| 2024-08-27 |
21,139.28 |
21,181.33 |
21,060.13 |
21,150.54 |
116.7M |
| 2024-08-26 |
21,218.47 |
21,276.74 |
21,208.59 |
21,221.77 |
115.9M |
| 2024-08-23 |
21,047.43 |
21,240.05 |
21,047.43 |
21,204.50 |
113.2M |
| 2024-08-22 |
21,044.61 |
21,044.61 |
20,933.98 |
20,995.16 |
120.5M |
| 2024-08-21 |
21,001.54 |
21,087.06 |
21,001.54 |
21,087.06 |
97.5M |
| 2024-08-20 |
21,030.76 |
21,078.15 |
20,964.22 |
21,011.64 |
118.1M |
| 2024-08-19 |
20,951.62 |
21,078.09 |
20,951.62 |
21,037.63 |
154.3M |
| 2024-08-16 |
20,878.71 |
20,965.77 |
20,867.54 |
20,949.58 |
111.9M |
| 2024-08-15 |
20,760.53 |
20,926.22 |
20,745.74 |
20,894.78 |
130.3M |
| 2024-08-14 |
20,560.53 |
20,660.42 |
20,514.81 |
20,657.12 |
123.7M |
| 2024-08-13 |
20,394.52 |
20,558.49 |
20,394.52 |
20,558.03 |
131.9M |
| 2024-08-12 |
20,300.24 |
20,400.62 |
20,288.25 |
20,362.94 |
152.0M |
| 2024-08-09 |
20,236.85 |
20,288.77 |
20,123.74 |
20,277.53 |
125.5M |
| 2024-08-08 |
19,976.65 |
20,266.45 |
19,976.65 |
20,216.98 |
130.3M |
| 2024-08-07 |
20,209.53 |
20,255.56 |
19,878.42 |
19,906.73 |
163.8M |
| 2024-08-06 |
20,006.06 |
20,028.99 |
19,660.97 |
19,953.06 |
208.3M |
| 2024-08-02 |
20,420.77 |
20,420.77 |
19,988.09 |
20,204.37 |
181.4M |
| 2024-08-01 |
20,857.13 |
20,876.76 |
20,482.78 |
20,570.18 |
147.9M |
| 2024-07-31 |
20,713.86 |
20,946.84 |
20,713.86 |
20,857.38 |
156.6M |
| 2024-07-30 |
20,587.12 |
20,688.49 |
20,567.98 |
20,633.40 |
119.5M |
| 2024-07-29 |
20,618.85 |
20,659.54 |
20,519.79 |
20,592.43 |
110.6M |
| 2024-07-26 |
20,513.29 |
20,625.21 |
20,513.29 |
20,594.69 |
105.6M |
| 2024-07-25 |
20,452.08 |
20,560.37 |
20,338.93 |
20,428.45 |
126.7M |
| 2024-07-24 |
20,591.85 |
20,678.41 |
20,481.21 |
20,482.64 |
116.8M |
| 2024-07-23 |
20,690.61 |
20,712.50 |
20,622.47 |
20,661.13 |
91.7M |
| 2024-07-22 |
20,581.83 |
20,705.42 |
20,545.73 |
20,690.15 |
136.2M |
| 2024-07-19 |
20,495.48 |
20,577.75 |
20,442.16 |
20,540.52 |
94.7M |
| 2024-07-18 |
20,695.61 |
20,722.16 |
20,473.91 |
20,553.82 |
135.0M |
| 2024-07-17 |
20,763.67 |
20,804.29 |
20,657.09 |
20,680.52 |
127.1M |
| 2024-07-16 |
20,601.91 |
20,842.90 |
20,588.31 |
20,842.51 |
120.9M |
| 2024-07-15 |
20,512.70 |
20,596.12 |
20,452.02 |
20,529.80 |
119.5M |
| 2024-07-12 |
20,406.35 |
20,562.45 |
20,406.35 |
20,491.62 |
121.8M |
| 2024-07-11 |
20,251.13 |
20,404.05 |
20,251.13 |
20,382.79 |
138.5M |
| 2024-07-10 |
19,966.05 |
20,196.80 |
19,966.05 |
20,195.22 |
150.0M |
| 2024-07-09 |
19,988.06 |
20,006.46 |
19,917.71 |
19,941.61 |
113.5M |
| 2024-07-08 |
19,950.96 |
20,015.07 |
19,905.55 |
20,010.77 |
119.9M |
| 2024-07-05 |
20,112.61 |
20,136.50 |
19,966.15 |
19,966.15 |
147.2M |
| 2024-07-04 |
20,082.00 |
20,121.32 |
20,061.66 |
20,085.38 |
45.7M |
| 2024-07-03 |
19,873.89 |
20,127.34 |
19,873.89 |
20,072.92 |
114.8M |
| 2024-07-02 |
19,763.75 |
19,844.85 |
19,706.02 |
19,833.81 |
184.9M |
| 2024-06-28 |
19,909.40 |
19,968.52 |
19,747.33 |
19,806.43 |
198.9M |
| 2024-06-27 |
19,789.10 |
19,908.17 |
19,789.10 |
19,880.42 |
112.1M |
| 2024-06-26 |
19,707.56 |
19,796.01 |
19,641.61 |
19,784.67 |
129.0M |
| 2024-06-25 |
19,783.08 |
19,783.08 |
19,667.28 |
19,742.36 |
136.0M |
| 2024-06-24 |
19,610.27 |
19,819.57 |
19,610.27 |
19,806.73 |
170.0M |
| 2024-06-21 |
19,582.09 |
19,600.25 |
19,522.06 |
19,578.37 |
439.8M |
| 2024-06-20 |
19,542.27 |
19,669.54 |
19,538.42 |
19,590.52 |
166.7M |
| 2024-06-19 |
19,587.51 |
19,631.92 |
19,513.27 |
19,541.65 |
58.6M |
| 2024-06-18 |
19,612.28 |
19,699.60 |
19,570.77 |
19,612.90 |
136.2M |
| 2024-06-17 |
19,633.92 |
19,657.01 |
19,541.50 |
19,633.05 |
158.8M |
| 2024-06-14 |
19,696.00 |
19,698.10 |
19,539.71 |
19,687.81 |
136.7M |
| 2024-06-13 |
19,897.97 |
19,897.97 |
19,696.01 |
19,715.91 |
120.1M |
| 2024-06-12 |
19,960.20 |
20,077.40 |
19,896.83 |
19,923.64 |
138.8M |
| 2024-06-11 |
19,981.21 |
19,981.21 |
19,838.41 |
19,879.51 |
126.9M |
| 2024-06-10 |
19,971.47 |
20,063.19 |
19,919.06 |
20,027.96 |
136.9M |
| 2024-06-07 |
20,111.45 |
20,111.45 |
19,984.84 |
19,985.19 |
149.6M |
| 2024-06-06 |
20,099.52 |
20,208.68 |
20,099.52 |
20,203.43 |
121.0M |
| 2024-06-05 |
20,005.49 |
20,127.44 |
20,005.49 |
20,124.78 |
122.4M |
| 2024-06-04 |
19,977.52 |
19,977.52 |
19,818.96 |
19,960.27 |
131.1M |
| 2024-06-03 |
20,095.05 |
20,161.58 |
19,930.60 |
20,043.62 |
168.4M |
| 2024-05-31 |
19,961.27 |
20,103.92 |
19,833.18 |
20,102.23 |
257.0M |
| 2024-05-30 |
19,801.13 |
19,951.33 |
19,801.13 |
19,929.52 |
128.4M |
| 2024-05-29 |
20,015.81 |
20,015.81 |
19,800.96 |
19,805.24 |
148.6M |
| 2024-05-28 |
20,250.08 |
20,250.08 |
20,081.56 |
20,126.21 |
143.8M |
| 2024-05-27 |
20,213.94 |
20,289.61 |
20,213.94 |
20,273.07 |
48.4M |
| 2024-05-24 |
20,151.32 |
20,249.07 |
20,151.32 |
20,203.72 |
135.0M |
| 2024-05-23 |
20,320.31 |
20,343.07 |
20,067.40 |
20,121.78 |
153.5M |
| 2024-05-22 |
20,358.25 |
20,376.61 |
20,227.15 |
20,293.34 |
148.8M |
| 2024-05-21 |
20,381.46 |
20,485.80 |
20,350.85 |
20,389.26 |
155.3M |
| 2024-05-17 |
20,292.75 |
20,398.65 |
20,256.21 |
20,396.52 |
147.7M |
| 2024-05-16 |
20,259.08 |
20,289.23 |
20,222.34 |
20,259.16 |
116.4M |
| 2024-05-15 |
20,274.38 |
20,335.96 |
20,222.57 |
20,256.13 |
138.1M |
| 2024-05-14 |
20,244.61 |
20,271.61 |
20,172.48 |
20,231.44 |
144.5M |
| 2024-05-13 |
20,287.94 |
20,338.54 |
20,208.90 |
20,229.54 |
132.0M |
| 2024-05-10 |
20,338.46 |
20,417.19 |
20,258.16 |
20,276.54 |
167.2M |
| 2024-05-09 |
20,250.95 |
20,380.89 |
20,250.95 |
20,321.84 |
128.0M |
| 2024-05-08 |
20,058.22 |
20,228.33 |
20,034.97 |
20,217.83 |
132.0M |
| 2024-05-07 |
20,313.47 |
20,385.64 |
20,294.55 |
20,321.12 |
124.3M |
| 2024-05-06 |
20,053.04 |
20,303.43 |
20,053.04 |
20,298.58 |
157.9M |
| 2024-05-03 |
20,020.05 |
20,089.78 |
19,948.72 |
20,013.36 |
156.9M |
| 2024-05-02 |
19,902.96 |
20,009.34 |
19,802.45 |
19,938.21 |
141.2M |
| 2024-05-01 |
19,804.86 |
20,014.21 |
19,744.21 |
19,838.09 |
150.5M |
| 2024-04-30 |
19,981.88 |
19,999.57 |
19,844.58 |
19,844.58 |
161.3M |
| 2024-04-29 |
20,045.46 |
20,089.33 |
19,958.20 |
20,050.29 |
136.5M |
| 2024-04-26 |
19,992.18 |
20,062.95 |
19,989.25 |
20,030.52 |
115.2M |
| 2024-04-25 |
19,878.84 |
20,005.45 |
19,744.70 |
19,974.96 |
131.7M |
| 2024-04-24 |
20,067.19 |
20,082.49 |
19,862.74 |
19,934.58 |
121.6M |
| 2024-04-23 |
20,010.06 |
20,142.44 |
19,983.14 |
20,094.99 |
141.2M |
| 2024-04-22 |
19,928.69 |
20,038.86 |
19,885.39 |
20,002.97 |
171.9M |
| 2024-04-19 |
19,810.52 |
19,968.26 |
19,790.16 |
19,943.77 |
139.4M |
| 2024-04-18 |
19,795.78 |
19,895.74 |
19,733.72 |
19,826.88 |
137.0M |
| 2024-04-17 |
19,800.28 |
19,911.07 |
19,681.15 |
19,764.52 |
129.2M |
| 2024-04-16 |
19,882.25 |
19,882.25 |
19,695.78 |
19,760.45 |
136.6M |
| 2024-04-15 |
20,099.70 |
20,173.56 |
19,836.77 |
19,907.87 |
140.5M |
| 2024-04-12 |
20,204.98 |
20,284.70 |
19,961.49 |
20,035.63 |
145.8M |
| 2024-04-11 |
20,265.17 |
20,281.62 |
20,072.83 |
20,199.11 |
136.8M |
| 2024-04-10 |
20,336.37 |
20,336.37 |
20,163.38 |
20,262.43 |
152.9M |
| 2024-04-09 |
20,370.54 |
20,445.01 |
20,267.94 |
20,416.93 |
121.2M |
| 2024-04-08 |
20,325.32 |
20,379.69 |
20,265.15 |
20,327.72 |
122.7M |
| 2024-04-05 |
20,182.06 |
20,370.98 |
20,181.60 |
20,324.94 |
139.3M |
| 2024-04-04 |
20,243.15 |
20,316.64 |
20,101.30 |
20,148.72 |
141.9M |
| 2024-04-03 |
20,142.35 |
20,233.84 |
20,134.80 |
20,185.46 |
145.3M |
| 2024-04-02 |
20,241.91 |
20,241.91 |
20,099.03 |
20,156.79 |
145.2M |
| 2024-04-01 |
20,311.93 |
20,336.42 |
20,213.36 |
20,286.27 |
122.9M |
| 2024-03-28 |
20,264.54 |
20,349.29 |
20,264.54 |
20,300.60 |
152.8M |
| 2024-03-27 |
20,050.80 |
20,239.30 |
20,050.80 |
20,239.30 |
127.9M |
| 2024-03-26 |
20,056.93 |
20,107.64 |
20,011.03 |
20,013.13 |
144.7M |
| 2024-03-25 |
20,074.89 |
20,148.10 |
20,028.76 |
20,029.71 |
114.3M |
| 2024-03-22 |
20,216.40 |
20,235.52 |
20,073.77 |
20,085.80 |
115.6M |
| 2024-03-21 |
20,183.25 |
20,298.64 |
20,183.25 |
20,198.15 |
148.5M |
| 2024-03-20 |
19,971.50 |
20,156.47 |
19,962.23 |
20,137.49 |
147.7M |
| 2024-03-19 |
20,010.88 |
20,080.89 |
19,973.21 |
19,985.52 |
119.1M |
| 2024-03-18 |
20,027.97 |
20,041.00 |
19,982.05 |
19,991.71 |
130.8M |
| 2024-03-15 |
19,949.71 |
20,039.34 |
19,934.00 |
20,010.77 |
362.2M |
| 2024-03-14 |
20,139.51 |
20,139.51 |
19,898.22 |
19,982.11 |
147.7M |
| 2024-03-13 |
20,057.74 |
20,188.23 |
20,057.74 |
20,156.95 |
161.5M |
| 2024-03-12 |
20,009.88 |
20,055.18 |
19,944.17 |
20,047.02 |
109.7M |
| 2024-03-11 |
19,936.19 |
20,013.15 |
19,886.75 |
20,004.33 |
114.5M |
| 2024-03-08 |
20,010.93 |
20,057.66 |
19,933.98 |
19,971.12 |
118.3M |
| 2024-03-07 |
19,874.88 |
19,997.21 |
19,874.88 |
19,994.31 |
111.1M |
| 2024-03-06 |
19,825.99 |
19,939.95 |
19,795.68 |
19,834.71 |
115.1M |
| 2024-03-05 |
19,731.67 |
19,838.83 |
19,731.67 |
19,777.04 |
145.1M |
| 2024-03-04 |
19,681.31 |
19,767.74 |
19,664.68 |
19,732.05 |
126.0M |
| 2024-03-01 |
19,585.36 |
19,736.80 |
19,560.72 |
19,690.53 |
140.6M |
| 2024-02-29 |
19,554.42 |
19,577.52 |
19,502.72 |
19,558.19 |
301.8M |
| 2024-02-28 |
19,540.15 |
19,571.12 |
19,486.06 |
19,489.30 |
100.9M |
| 2024-02-27 |
19,548.25 |
19,595.41 |
19,498.12 |
19,555.95 |
134.1M |
| 2024-02-26 |
19,662.55 |
19,707.65 |
19,539.54 |
19,571.35 |
141.6M |
| 2024-02-23 |
19,604.22 |
19,711.31 |
19,579.29 |
19,685.86 |
131.0M |
| 2024-02-22 |
19,543.37 |
19,630.02 |
19,543.37 |
19,602.24 |
137.9M |
| 2024-02-21 |
19,508.78 |
19,519.66 |
19,424.54 |
19,481.88 |
124.2M |
| 2024-02-20 |
19,519.11 |
19,609.84 |
19,495.11 |
19,526.35 |
145.7M |
| 2024-02-16 |
19,464.26 |
19,608.30 |
19,464.26 |
19,549.60 |
110.6M |
| 2024-02-15 |
19,244.83 |
19,490.04 |
19,244.83 |
19,458.87 |
139.5M |
| 2024-02-14 |
19,038.64 |
19,195.80 |
19,038.64 |
19,193.68 |
117.9M |
| 2024-02-13 |
19,198.00 |
19,198.00 |
18,847.43 |
18,974.35 |
136.0M |
| 2024-02-12 |
19,226.52 |
19,352.26 |
19,226.52 |
19,296.92 |
118.1M |
| 2024-02-09 |
19,194.83 |
19,251.74 |
19,137.29 |
19,235.33 |
94.7M |
| 2024-02-08 |
19,240.82 |
19,240.82 |
19,075.28 |
19,189.94 |
119.4M |
| 2024-02-07 |
19,292.43 |
19,304.74 |
19,226.85 |
19,262.97 |
97.2M |
| 2024-02-06 |
19,226.21 |
19,316.97 |
19,215.95 |
19,291.55 |
90.1M |
| 2024-02-05 |
19,362.12 |
19,362.12 |
19,177.00 |
19,219.18 |
126.6M |
| 2024-02-02 |
19,446.27 |
19,446.27 |
19,252.65 |
19,391.69 |
110.0M |
| 2024-02-01 |
19,350.38 |
19,498.47 |
19,325.81 |
19,488.66 |
111.3M |
| 2024-01-31 |
19,433.89 |
19,515.77 |
19,294.35 |
19,314.56 |
144.0M |
| 2024-01-30 |
19,419.87 |
19,472.81 |
19,347.40 |
19,444.10 |
104.4M |
| 2024-01-29 |
19,344.92 |
19,430.28 |
19,258.50 |
19,424.20 |
115.0M |
| 2024-01-26 |
19,343.60 |
19,385.08 |
19,340.07 |
19,373.69 |
96.9M |
| 2024-01-25 |
19,347.34 |
19,393.02 |
19,301.96 |
19,361.89 |
109.2M |
| 2024-01-24 |
19,404.84 |
19,444.53 |
19,307.31 |
19,312.69 |
150.6M |
| 2024-01-23 |
19,278.73 |
19,372.52 |
19,278.73 |
19,364.68 |
112.3M |
| 2024-01-22 |
19,270.53 |
19,283.07 |
19,185.70 |
19,260.75 |
127.4M |
| 2024-01-19 |
19,142.02 |
19,261.66 |
19,070.57 |
19,251.65 |
137.0M |
| 2024-01-18 |
19,086.73 |
19,142.57 |
19,052.78 |
19,137.94 |
120.6M |
| 2024-01-17 |
19,174.59 |
19,174.59 |
18,974.45 |
19,044.57 |
132.9M |
| 2024-01-16 |
19,311.13 |
19,331.81 |
19,190.15 |
19,273.25 |
137.5M |
| 2024-01-15 |
19,307.65 |
19,395.85 |
19,271.86 |
19,381.37 |
49.9M |
| 2024-01-12 |
19,294.61 |
19,438.95 |
19,287.66 |
19,324.73 |
126.0M |
| 2024-01-11 |
19,320.71 |
19,343.26 |
19,125.64 |
19,238.52 |
124.0M |
| 2024-01-10 |
19,302.74 |
19,370.22 |
19,302.74 |
19,321.76 |
107.5M |
| 2024-01-09 |
19,423.91 |
19,423.91 |
19,269.79 |
19,314.65 |
115.4M |
| 2024-01-08 |
19,331.58 |
19,475.06 |
19,316.62 |
19,475.06 |
123.5M |
| 2024-01-05 |
19,309.50 |
19,431.92 |
19,277.21 |
19,359.19 |
100.7M |
| 2024-01-04 |
19,279.66 |
19,401.01 |
19,250.65 |
19,321.82 |
111.6M |
| 2024-01-03 |
19,296.19 |
19,345.07 |
19,190.60 |
19,273.17 |
114.7M |
| 2024-01-02 |
19,326.99 |
19,416.25 |
19,322.95 |
19,363.49 |
136.8M |