| 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 |
6,749.22 |
6,817.96 |
6,749.22 |
6,816.80 |
62.2M |
| 2024-12-30 |
6,715.59 |
6,765.04 |
6,690.99 |
6,735.39 |
72.1M |
| 2024-12-27 |
6,711.16 |
6,751.62 |
6,693.14 |
6,715.52 |
99.4M |
| 2024-12-24 |
6,681.12 |
6,721.89 |
6,650.04 |
6,711.16 |
29.8M |
| 2024-12-23 |
6,587.23 |
6,682.69 |
6,559.76 |
6,681.12 |
100.7M |
| 2024-12-20 |
6,558.00 |
6,608.21 |
6,495.56 |
6,587.23 |
151.7M |
| 2024-12-19 |
6,571.49 |
6,629.86 |
6,533.99 |
6,557.45 |
79.9M |
| 2024-12-18 |
6,685.60 |
6,698.38 |
6,561.01 |
6,571.49 |
113.5M |
| 2024-12-17 |
6,714.58 |
6,714.58 |
6,630.41 |
6,685.60 |
111.9M |
| 2024-12-16 |
6,806.20 |
6,806.20 |
6,691.35 |
6,714.46 |
104.1M |
| 2024-12-13 |
6,846.85 |
6,846.85 |
6,757.82 |
6,799.89 |
84.5M |
| 2024-12-12 |
6,915.74 |
6,915.74 |
6,814.94 |
6,827.83 |
83.4M |
| 2024-12-11 |
6,858.49 |
6,915.74 |
6,851.19 |
6,915.74 |
100.0M |
| 2024-12-10 |
6,898.49 |
6,912.84 |
6,855.41 |
6,858.49 |
108.9M |
| 2024-12-09 |
6,957.90 |
7,024.42 |
6,893.14 |
6,898.49 |
100.5M |
| 2024-12-06 |
7,054.25 |
7,055.55 |
6,949.33 |
6,957.47 |
86.0M |
| 2024-12-05 |
7,006.50 |
7,092.99 |
7,006.50 |
7,054.25 |
86.0M |
| 2024-12-04 |
7,074.69 |
7,114.42 |
6,960.85 |
7,006.50 |
134.8M |
| 2024-12-03 |
7,036.15 |
7,089.80 |
7,024.61 |
7,074.69 |
100.2M |
| 2024-12-02 |
7,069.08 |
7,099.65 |
6,981.89 |
7,026.94 |
113.2M |
| 2024-11-29 |
7,043.48 |
7,088.28 |
7,026.00 |
7,069.08 |
58.3M |
| 2024-11-28 |
7,006.30 |
7,051.35 |
7,004.48 |
7,042.63 |
26.2M |
| 2024-11-27 |
7,011.00 |
7,050.29 |
6,989.21 |
7,006.30 |
64.3M |
| 2024-11-26 |
7,088.90 |
7,099.78 |
6,964.85 |
7,010.22 |
110.8M |
| 2024-11-25 |
7,213.17 |
7,224.99 |
7,066.40 |
7,088.90 |
136.3M |
| 2024-11-22 |
7,218.83 |
7,244.22 |
7,180.10 |
7,213.17 |
69.6M |
| 2024-11-21 |
7,075.33 |
7,219.04 |
7,075.33 |
7,218.83 |
102.0M |
| 2024-11-20 |
7,051.11 |
7,088.25 |
7,028.62 |
7,075.33 |
83.3M |
| 2024-11-19 |
7,035.65 |
7,051.66 |
6,967.32 |
7,051.11 |
91.9M |
| 2024-11-18 |
6,960.73 |
7,064.99 |
6,960.73 |
7,035.65 |
124.0M |
| 2024-11-15 |
7,024.74 |
7,037.32 |
6,940.88 |
6,960.73 |
100.2M |
| 2024-11-14 |
6,872.23 |
7,011.36 |
6,872.23 |
7,000.44 |
73.2M |
| 2024-11-13 |
6,836.01 |
6,898.73 |
6,785.26 |
6,872.23 |
74.7M |
| 2024-11-12 |
6,892.20 |
6,938.71 |
6,792.41 |
6,836.01 |
88.2M |
| 2024-11-11 |
6,855.87 |
6,907.71 |
6,822.17 |
6,892.20 |
66.4M |
| 2024-11-08 |
6,911.15 |
6,911.15 |
6,817.07 |
6,855.87 |
62.4M |
| 2024-11-07 |
6,833.72 |
6,921.57 |
6,821.12 |
6,911.15 |
83.2M |
| 2024-11-06 |
6,724.91 |
6,833.72 |
6,724.91 |
6,833.72 |
89.0M |
| 2024-11-05 |
6,723.99 |
6,758.23 |
6,705.97 |
6,724.91 |
63.7M |
| 2024-11-04 |
6,679.14 |
6,753.13 |
6,679.14 |
6,723.99 |
88.3M |
| 2024-11-01 |
6,704.15 |
6,783.09 |
6,657.74 |
6,679.14 |
76.2M |
| 2024-10-31 |
6,758.60 |
6,758.60 |
6,669.16 |
6,704.15 |
95.1M |
| 2024-10-30 |
6,747.10 |
6,780.39 |
6,725.62 |
6,757.76 |
49.6M |
| 2024-10-29 |
6,796.74 |
6,796.74 |
6,708.60 |
6,747.10 |
56.0M |
| 2024-10-28 |
6,865.35 |
6,865.35 |
6,729.42 |
6,796.74 |
69.1M |
| 2024-10-25 |
6,812.22 |
6,870.83 |
6,812.22 |
6,865.35 |
45.3M |
| 2024-10-24 |
6,791.77 |
6,847.96 |
6,758.55 |
6,812.22 |
52.0M |
| 2024-10-23 |
6,878.53 |
6,878.53 |
6,751.51 |
6,791.77 |
64.4M |
| 2024-10-22 |
6,893.71 |
6,893.71 |
6,840.80 |
6,878.53 |
51.3M |
| 2024-10-21 |
6,906.72 |
6,955.63 |
6,875.92 |
6,893.71 |
69.5M |
| 2024-10-18 |
6,889.84 |
6,910.66 |
6,830.84 |
6,906.72 |
71.4M |
| 2024-10-17 |
6,822.71 |
6,892.86 |
6,822.71 |
6,889.84 |
75.9M |
| 2024-10-16 |
6,775.50 |
6,842.83 |
6,775.50 |
6,822.71 |
87.7M |
| 2024-10-15 |
6,920.39 |
6,920.39 |
6,734.12 |
6,775.50 |
99.7M |
| 2024-10-11 |
6,880.64 |
6,936.96 |
6,869.76 |
6,920.25 |
74.8M |
| 2024-10-10 |
6,797.84 |
6,895.98 |
6,797.84 |
6,880.64 |
82.0M |
| 2024-10-09 |
6,753.70 |
6,803.91 |
6,698.89 |
6,797.84 |
67.4M |
| 2024-10-08 |
6,833.29 |
6,833.29 |
6,692.01 |
6,753.70 |
82.1M |
| 2024-10-07 |
6,764.53 |
6,864.23 |
6,764.53 |
6,833.29 |
110.6M |
| 2024-10-04 |
6,672.84 |
6,766.92 |
6,672.84 |
6,764.53 |
94.1M |
| 2024-10-03 |
6,562.93 |
6,674.46 |
6,540.17 |
6,672.84 |
81.0M |
| 2024-10-02 |
6,550.48 |
6,687.72 |
6,499.60 |
6,562.93 |
81.6M |
| 2024-10-01 |
6,395.52 |
6,553.41 |
6,360.84 |
6,550.48 |
91.2M |
| 2024-09-30 |
6,366.13 |
6,402.78 |
6,343.73 |
6,395.30 |
77.4M |
| 2024-09-27 |
6,313.54 |
6,376.80 |
6,309.69 |
6,366.13 |
135.7M |
| 2024-09-26 |
6,408.91 |
6,408.91 |
6,287.47 |
6,298.52 |
91.0M |
| 2024-09-25 |
6,437.81 |
6,451.92 |
6,377.92 |
6,408.91 |
73.8M |
| 2024-09-24 |
6,408.80 |
6,493.89 |
6,408.80 |
6,437.81 |
78.9M |
| 2024-09-23 |
6,349.93 |
6,436.91 |
6,349.93 |
6,408.80 |
112.0M |
| 2024-09-20 |
6,331.36 |
6,363.07 |
6,288.87 |
6,349.93 |
235.3M |
| 2024-09-19 |
6,284.13 |
6,370.47 |
6,284.13 |
6,330.82 |
76.5M |
| 2024-09-18 |
6,316.15 |
6,334.78 |
6,254.83 |
6,284.13 |
89.7M |
| 2024-09-17 |
6,282.78 |
6,329.32 |
6,282.78 |
6,316.15 |
119.3M |
| 2024-09-16 |
6,236.53 |
6,290.08 |
6,216.25 |
6,282.47 |
122.9M |
| 2024-09-13 |
6,229.80 |
6,260.58 |
6,229.69 |
6,231.76 |
108.2M |
| 2024-09-12 |
6,158.76 |
6,216.69 |
6,157.68 |
6,210.47 |
128.2M |
| 2024-09-11 |
6,143.88 |
6,173.03 |
6,094.79 |
6,158.76 |
119.1M |
| 2024-09-10 |
6,252.08 |
6,254.86 |
6,097.37 |
6,143.88 |
133.4M |
| 2024-09-09 |
6,231.72 |
6,288.22 |
6,231.72 |
6,252.08 |
108.8M |
| 2024-09-06 |
6,284.69 |
6,339.09 |
6,207.74 |
6,231.14 |
108.0M |
| 2024-09-05 |
6,334.01 |
6,389.87 |
6,279.13 |
6,284.69 |
81.3M |
| 2024-09-04 |
6,384.60 |
6,404.22 |
6,332.08 |
6,334.01 |
85.5M |
| 2024-09-03 |
6,500.46 |
6,500.46 |
6,332.94 |
6,375.71 |
117.6M |
| 2024-08-30 |
6,516.04 |
6,516.04 |
6,431.27 |
6,500.46 |
96.9M |
| 2024-08-29 |
6,471.95 |
6,533.42 |
6,469.99 |
6,515.20 |
96.3M |
| 2024-08-28 |
6,511.67 |
6,511.67 |
6,444.84 |
6,471.95 |
65.4M |
| 2024-08-27 |
6,600.45 |
6,600.45 |
6,511.54 |
6,511.67 |
79.1M |
| 2024-08-26 |
6,526.89 |
6,649.97 |
6,526.89 |
6,600.45 |
90.3M |
| 2024-08-23 |
6,448.92 |
6,544.31 |
6,448.92 |
6,526.89 |
65.7M |
| 2024-08-22 |
6,439.32 |
6,475.40 |
6,433.88 |
6,448.92 |
73.4M |
| 2024-08-21 |
6,454.75 |
6,490.47 |
6,430.76 |
6,439.32 |
60.8M |
| 2024-08-20 |
6,547.31 |
6,547.31 |
6,447.71 |
6,454.75 |
77.5M |
| 2024-08-19 |
6,545.63 |
6,610.56 |
6,538.28 |
6,547.31 |
105.0M |
| 2024-08-16 |
6,586.47 |
6,586.47 |
6,531.11 |
6,545.63 |
64.6M |
| 2024-08-15 |
6,540.31 |
6,608.40 |
6,540.31 |
6,586.47 |
74.6M |
| 2024-08-14 |
6,474.49 |
6,525.26 |
6,474.49 |
6,518.58 |
87.9M |
| 2024-08-13 |
6,449.09 |
6,476.54 |
6,428.77 |
6,474.49 |
78.5M |
| 2024-08-12 |
6,338.57 |
6,463.19 |
6,338.57 |
6,449.09 |
81.0M |
| 2024-08-09 |
6,314.69 |
6,341.18 |
6,276.04 |
6,338.57 |
68.7M |
| 2024-08-08 |
6,216.92 |
6,333.72 |
6,216.92 |
6,312.86 |
72.9M |
| 2024-08-07 |
6,175.76 |
6,310.77 |
6,175.76 |
6,216.92 |
90.8M |
| 2024-08-06 |
6,193.43 |
6,209.38 |
6,042.42 |
6,175.76 |
109.3M |
| 2024-08-02 |
6,375.04 |
6,375.04 |
6,138.73 |
6,193.43 |
107.5M |
| 2024-08-01 |
6,496.48 |
6,525.38 |
6,328.99 |
6,375.04 |
94.6M |
| 2024-07-31 |
6,364.31 |
6,498.41 |
6,364.31 |
6,496.48 |
90.7M |
| 2024-07-30 |
6,332.84 |
6,382.20 |
6,325.53 |
6,363.47 |
58.5M |
| 2024-07-29 |
6,371.82 |
6,393.05 |
6,305.80 |
6,332.84 |
55.3M |
| 2024-07-26 |
6,331.66 |
6,384.38 |
6,301.36 |
6,371.82 |
61.4M |
| 2024-07-25 |
6,325.78 |
6,344.27 |
6,259.41 |
6,331.66 |
61.7M |
| 2024-07-24 |
6,348.66 |
6,392.59 |
6,324.50 |
6,325.78 |
55.1M |
| 2024-07-23 |
6,408.19 |
6,408.19 |
6,320.37 |
6,348.66 |
58.2M |
| 2024-07-22 |
6,348.88 |
6,418.30 |
6,336.86 |
6,408.19 |
74.1M |
| 2024-07-19 |
6,355.49 |
6,394.63 |
6,310.79 |
6,348.88 |
54.9M |
| 2024-07-18 |
6,351.31 |
6,381.74 |
6,336.50 |
6,355.49 |
79.7M |
| 2024-07-17 |
6,377.36 |
6,415.92 |
6,324.83 |
6,351.31 |
68.3M |
| 2024-07-16 |
6,416.58 |
6,416.58 |
6,364.01 |
6,377.36 |
59.8M |
| 2024-07-15 |
6,360.65 |
6,447.82 |
6,341.86 |
6,416.58 |
70.1M |
| 2024-07-12 |
6,363.09 |
6,404.55 |
6,356.74 |
6,360.52 |
49.5M |
| 2024-07-11 |
6,303.57 |
6,382.88 |
6,278.95 |
6,363.09 |
77.6M |
| 2024-07-10 |
6,191.71 |
6,306.74 |
6,191.71 |
6,303.57 |
80.7M |
| 2024-07-09 |
6,248.95 |
6,248.95 |
6,190.95 |
6,191.71 |
46.0M |
| 2024-07-08 |
6,265.29 |
6,272.44 |
6,224.19 |
6,248.95 |
47.8M |
| 2024-07-05 |
6,378.30 |
6,380.31 |
6,256.84 |
6,265.29 |
74.3M |
| 2024-07-04 |
6,363.77 |
6,395.47 |
6,359.54 |
6,378.30 |
23.8M |
| 2024-07-03 |
6,334.95 |
6,415.12 |
6,334.95 |
6,363.77 |
50.1M |
| 2024-07-02 |
6,271.64 |
6,364.54 |
6,271.64 |
6,334.95 |
84.1M |
| 2024-06-28 |
6,301.42 |
6,336.40 |
6,254.16 |
6,271.64 |
96.5M |
| 2024-06-27 |
6,229.22 |
6,290.72 |
6,229.22 |
6,286.36 |
47.4M |
| 2024-06-26 |
6,224.80 |
6,246.09 |
6,192.12 |
6,229.22 |
66.4M |
| 2024-06-25 |
6,248.42 |
6,248.42 |
6,191.26 |
6,224.80 |
79.8M |
| 2024-06-24 |
6,114.38 |
6,265.23 |
6,114.38 |
6,248.42 |
101.9M |
| 2024-06-21 |
6,167.41 |
6,168.27 |
6,104.40 |
6,114.38 |
236.9M |
| 2024-06-20 |
6,142.97 |
6,209.70 |
6,142.97 |
6,166.87 |
116.5M |
| 2024-06-19 |
6,160.41 |
6,183.67 |
6,127.23 |
6,142.97 |
39.0M |
| 2024-06-18 |
6,099.84 |
6,203.22 |
6,099.84 |
6,160.41 |
84.3M |
| 2024-06-17 |
6,139.80 |
6,139.80 |
6,060.14 |
6,099.84 |
125.6M |
| 2024-06-14 |
6,168.83 |
6,168.83 |
6,092.99 |
6,122.98 |
83.0M |
| 2024-06-13 |
6,279.09 |
6,279.09 |
6,158.08 |
6,162.10 |
106.4M |
| 2024-06-12 |
6,283.45 |
6,368.59 |
6,270.17 |
6,279.09 |
92.9M |
| 2024-06-11 |
6,328.75 |
6,328.75 |
6,239.40 |
6,283.45 |
83.9M |
| 2024-06-10 |
6,284.00 |
6,357.40 |
6,284.00 |
6,328.75 |
89.0M |
| 2024-06-07 |
6,349.46 |
6,349.46 |
6,282.17 |
6,283.56 |
68.9M |
| 2024-06-06 |
6,300.22 |
6,352.03 |
6,300.22 |
6,349.46 |
65.6M |
| 2024-06-05 |
6,256.13 |
6,341.40 |
6,256.13 |
6,300.22 |
83.2M |
| 2024-06-04 |
6,340.56 |
6,340.56 |
6,181.81 |
6,256.13 |
84.7M |
| 2024-06-03 |
6,522.07 |
6,522.07 |
6,324.78 |
6,332.78 |
107.4M |
| 2024-05-31 |
6,435.69 |
6,524.12 |
6,435.69 |
6,521.00 |
104.5M |
| 2024-05-30 |
6,418.07 |
6,481.19 |
6,406.11 |
6,434.86 |
67.4M |
| 2024-05-29 |
6,503.88 |
6,503.88 |
6,386.77 |
6,418.07 |
84.0M |
| 2024-05-28 |
6,452.43 |
6,514.26 |
6,452.43 |
6,503.88 |
76.3M |
| 2024-05-27 |
6,437.00 |
6,460.98 |
6,437.00 |
6,452.43 |
27.4M |
| 2024-05-24 |
6,399.53 |
6,462.30 |
6,399.53 |
6,437.00 |
61.3M |
| 2024-05-23 |
6,441.46 |
6,503.08 |
6,378.28 |
6,399.53 |
84.3M |
| 2024-05-22 |
6,515.82 |
6,515.82 |
6,405.96 |
6,441.46 |
83.8M |
| 2024-05-21 |
6,469.24 |
6,541.05 |
6,454.26 |
6,515.82 |
101.5M |
| 2024-05-17 |
6,403.52 |
6,474.63 |
6,399.83 |
6,469.04 |
74.4M |
| 2024-05-16 |
6,408.51 |
6,435.73 |
6,390.53 |
6,403.52 |
54.8M |
| 2024-05-15 |
6,402.12 |
6,418.79 |
6,332.10 |
6,406.54 |
73.1M |
| 2024-05-14 |
6,455.38 |
6,455.38 |
6,375.62 |
6,402.12 |
83.9M |
| 2024-05-13 |
6,453.27 |
6,487.66 |
6,417.44 |
6,434.05 |
77.4M |
| 2024-05-10 |
6,494.40 |
6,555.41 |
6,443.92 |
6,453.27 |
94.6M |
| 2024-05-09 |
6,454.52 |
6,517.79 |
6,454.52 |
6,494.40 |
73.9M |
| 2024-05-08 |
6,424.00 |
6,454.80 |
6,382.78 |
6,454.52 |
82.4M |
| 2024-05-07 |
6,381.02 |
6,444.78 |
6,381.02 |
6,422.20 |
65.3M |
| 2024-05-06 |
6,284.99 |
6,411.87 |
6,284.99 |
6,381.02 |
82.6M |
| 2024-05-03 |
6,277.23 |
6,326.61 |
6,262.09 |
6,284.99 |
71.2M |
| 2024-05-02 |
6,227.58 |
6,303.81 |
6,227.58 |
6,277.23 |
67.3M |
| 2024-05-01 |
6,285.21 |
6,298.45 |
6,202.72 |
6,227.58 |
81.3M |
| 2024-04-30 |
6,440.37 |
6,440.37 |
6,285.21 |
6,285.21 |
76.6M |
| 2024-04-29 |
6,405.28 |
6,440.82 |
6,377.44 |
6,440.37 |
64.9M |
| 2024-04-26 |
6,401.27 |
6,418.66 |
6,369.16 |
6,404.46 |
54.7M |
| 2024-04-25 |
6,357.50 |
6,414.34 |
6,302.94 |
6,401.27 |
57.4M |
| 2024-04-24 |
6,337.47 |
6,367.15 |
6,322.80 |
6,357.50 |
50.5M |
| 2024-04-23 |
6,308.85 |
6,342.92 |
6,269.01 |
6,337.47 |
69.8M |
| 2024-04-22 |
6,290.24 |
6,340.15 |
6,223.87 |
6,308.85 |
81.2M |
| 2024-04-19 |
6,234.91 |
6,323.62 |
6,221.52 |
6,290.24 |
69.0M |
| 2024-04-18 |
6,231.73 |
6,273.30 |
6,202.71 |
6,234.91 |
65.4M |
| 2024-04-17 |
6,241.28 |
6,306.66 |
6,194.84 |
6,231.73 |
67.8M |
| 2024-04-16 |
6,256.50 |
6,276.62 |
6,193.98 |
6,241.28 |
71.4M |
| 2024-04-15 |
6,342.84 |
6,358.54 |
6,237.98 |
6,256.50 |
81.8M |
| 2024-04-12 |
6,403.81 |
6,501.48 |
6,317.96 |
6,342.84 |
77.8M |
| 2024-04-11 |
6,472.60 |
6,474.41 |
6,383.52 |
6,403.71 |
91.6M |
| 2024-04-10 |
6,420.72 |
6,476.39 |
6,387.18 |
6,472.60 |
79.8M |
| 2024-04-09 |
6,410.26 |
6,428.75 |
6,381.69 |
6,420.72 |
57.6M |
| 2024-04-08 |
6,433.98 |
6,437.49 |
6,373.60 |
6,410.26 |
68.8M |
| 2024-04-05 |
6,388.32 |
6,438.68 |
6,372.06 |
6,433.98 |
68.9M |
| 2024-04-04 |
6,384.79 |
6,392.32 |
6,343.08 |
6,388.32 |
73.3M |
| 2024-04-03 |
6,348.90 |
6,393.99 |
6,334.93 |
6,384.79 |
83.5M |
| 2024-04-02 |
6,286.28 |
6,333.32 |
6,265.76 |
6,333.32 |
85.1M |
| 2024-04-01 |
6,217.78 |
6,291.84 |
6,204.30 |
6,286.28 |
62.5M |
| 2024-03-28 |
6,170.81 |
6,228.72 |
6,170.81 |
6,217.78 |
69.0M |
| 2024-03-27 |
6,146.54 |
6,171.38 |
6,095.27 |
6,170.55 |
72.2M |
| 2024-03-26 |
6,166.57 |
6,170.80 |
6,132.04 |
6,132.04 |
75.0M |
| 2024-03-25 |
6,092.36 |
6,172.49 |
6,092.36 |
6,166.57 |
78.6M |
| 2024-03-22 |
6,088.20 |
6,103.62 |
6,061.78 |
6,092.36 |
55.0M |
| 2024-03-21 |
6,068.80 |
6,102.64 |
6,068.80 |
6,088.20 |
70.8M |
| 2024-03-20 |
6,073.05 |
6,079.54 |
6,038.04 |
6,068.28 |
86.1M |
| 2024-03-19 |
6,049.09 |
6,098.01 |
6,049.09 |
6,073.05 |
76.3M |
| 2024-03-18 |
6,012.67 |
6,052.99 |
5,998.02 |
6,049.09 |
83.5M |
| 2024-03-15 |
6,017.50 |
6,045.24 |
6,005.61 |
6,012.67 |
195.4M |
| 2024-03-14 |
6,007.13 |
6,017.65 |
5,962.65 |
6,017.50 |
111.1M |
| 2024-03-13 |
5,941.28 |
6,018.87 |
5,941.28 |
5,984.45 |
97.2M |
| 2024-03-12 |
5,912.87 |
5,942.97 |
5,903.24 |
5,939.55 |
85.1M |
| 2024-03-11 |
5,894.43 |
5,915.23 |
5,847.12 |
5,912.87 |
80.7M |
| 2024-03-08 |
5,934.32 |
5,944.76 |
5,866.28 |
5,894.43 |
95.4M |
| 2024-03-07 |
5,904.81 |
5,961.23 |
5,890.83 |
5,934.32 |
72.5M |
| 2024-03-06 |
5,890.95 |
5,952.93 |
5,889.42 |
5,904.67 |
77.2M |
| 2024-03-05 |
5,853.39 |
5,917.82 |
5,846.84 |
5,890.95 |
106.3M |
| 2024-03-04 |
5,904.73 |
5,922.33 |
5,851.77 |
5,853.39 |
92.3M |
| 2024-03-01 |
5,803.36 |
5,933.23 |
5,803.36 |
5,904.73 |
122.6M |
| 2024-02-29 |
5,722.08 |
5,816.21 |
5,722.08 |
5,794.51 |
153.8M |
| 2024-02-28 |
5,726.48 |
5,735.07 |
5,701.37 |
5,722.08 |
53.7M |
| 2024-02-27 |
5,694.16 |
5,751.03 |
5,694.16 |
5,725.76 |
80.9M |
| 2024-02-26 |
5,689.36 |
5,712.01 |
5,658.98 |
5,694.16 |
72.5M |
| 2024-02-23 |
5,705.56 |
5,705.56 |
5,642.43 |
5,689.36 |
68.5M |
| 2024-02-22 |
5,679.98 |
5,719.45 |
5,663.41 |
5,705.56 |
83.0M |
| 2024-02-21 |
5,569.47 |
5,683.26 |
5,569.47 |
5,679.98 |
82.6M |
| 2024-02-20 |
5,587.80 |
5,615.07 |
5,561.35 |
5,569.47 |
86.7M |
| 2024-02-16 |
5,544.22 |
5,596.33 |
5,544.22 |
5,587.80 |
71.2M |
| 2024-02-15 |
5,385.66 |
5,549.24 |
5,384.81 |
5,544.22 |
90.0M |
| 2024-02-14 |
5,408.90 |
5,439.75 |
5,373.09 |
5,385.66 |
73.7M |
| 2024-02-13 |
5,471.68 |
5,478.02 |
5,342.71 |
5,387.91 |
70.8M |
| 2024-02-12 |
5,404.90 |
5,479.17 |
5,403.90 |
5,471.68 |
66.7M |
| 2024-02-09 |
5,412.98 |
5,439.62 |
5,388.51 |
5,404.90 |
47.1M |
| 2024-02-08 |
5,410.43 |
5,431.90 |
5,388.11 |
5,412.98 |
63.2M |
| 2024-02-07 |
5,423.76 |
5,432.06 |
5,382.67 |
5,410.43 |
56.4M |
| 2024-02-06 |
5,413.56 |
5,465.60 |
5,409.00 |
5,423.76 |
47.0M |
| 2024-02-05 |
5,474.71 |
5,474.71 |
5,379.29 |
5,413.56 |
68.9M |
| 2024-02-02 |
5,572.48 |
5,572.48 |
5,472.00 |
5,474.71 |
60.1M |
| 2024-02-01 |
5,586.22 |
5,676.21 |
5,560.99 |
5,572.48 |
65.2M |
| 2024-01-31 |
5,640.94 |
5,649.31 |
5,576.02 |
5,586.22 |
68.0M |
| 2024-01-30 |
5,580.78 |
5,643.93 |
5,558.27 |
5,640.94 |
55.4M |
| 2024-01-29 |
5,605.86 |
5,605.86 |
5,550.09 |
5,579.96 |
53.1M |
| 2024-01-26 |
5,581.85 |
5,605.88 |
5,547.24 |
5,605.86 |
47.7M |
| 2024-01-25 |
5,541.24 |
5,590.23 |
5,541.24 |
5,581.85 |
57.6M |
| 2024-01-24 |
5,502.26 |
5,558.88 |
5,502.26 |
5,541.24 |
60.4M |
| 2024-01-23 |
5,469.49 |
5,531.67 |
5,459.37 |
5,502.26 |
55.4M |
| 2024-01-22 |
5,470.36 |
5,474.38 |
5,437.11 |
5,469.49 |
64.4M |
| 2024-01-19 |
5,486.48 |
5,486.48 |
5,448.62 |
5,470.36 |
56.4M |
| 2024-01-18 |
5,515.32 |
5,519.34 |
5,463.16 |
5,486.48 |
72.9M |
| 2024-01-17 |
5,591.28 |
5,591.28 |
5,484.80 |
5,515.32 |
66.0M |
| 2024-01-16 |
5,701.65 |
5,701.65 |
5,586.46 |
5,591.28 |
75.5M |
| 2024-01-15 |
5,657.37 |
5,704.76 |
5,642.72 |
5,701.65 |
33.0M |
| 2024-01-12 |
5,602.78 |
5,699.18 |
5,602.78 |
5,657.37 |
75.3M |
| 2024-01-11 |
5,576.06 |
5,615.79 |
5,551.65 |
5,602.68 |
66.8M |
| 2024-01-10 |
5,592.35 |
5,617.95 |
5,575.02 |
5,576.06 |
65.6M |
| 2024-01-09 |
5,600.69 |
5,617.78 |
5,551.34 |
5,592.35 |
63.5M |
| 2024-01-08 |
5,642.98 |
5,642.98 |
5,540.63 |
5,600.69 |
74.6M |
| 2024-01-05 |
5,617.27 |
5,658.89 |
5,617.27 |
5,642.98 |
53.1M |
| 2024-01-04 |
5,640.92 |
5,678.76 |
5,606.09 |
5,617.27 |
58.6M |
| 2024-01-03 |
5,528.21 |
5,647.19 |
5,528.21 |
5,640.92 |
72.6M |
| 2024-01-02 |
5,498.76 |
5,549.07 |
5,498.76 |
5,528.21 |
67.3M |