| 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 |
10,483.33 |
10,529.39 |
10,482.94 |
10,498.72 |
29.8M |
| 2024-12-30 |
10,526.30 |
10,526.30 |
10,413.21 |
10,479.95 |
47.2M |
| 2024-12-27 |
10,514.30 |
10,545.99 |
10,479.85 |
10,522.81 |
37.2M |
| 2024-12-24 |
10,479.86 |
10,508.76 |
10,462.36 |
10,505.93 |
11.2M |
| 2024-12-23 |
10,428.52 |
10,480.08 |
10,393.62 |
10,479.86 |
57.1M |
| 2024-12-20 |
10,371.69 |
10,479.74 |
10,291.78 |
10,428.52 |
102.3M |
| 2024-12-19 |
10,387.05 |
10,432.18 |
10,371.13 |
10,371.69 |
37.4M |
| 2024-12-18 |
10,598.17 |
10,598.17 |
10,357.10 |
10,387.05 |
48.9M |
| 2024-12-17 |
10,629.14 |
10,629.14 |
10,568.69 |
10,597.85 |
36.3M |
| 2024-12-16 |
10,622.81 |
10,666.47 |
10,593.76 |
10,629.14 |
37.1M |
| 2024-12-13 |
10,633.40 |
10,650.44 |
10,597.32 |
10,619.40 |
29.5M |
| 2024-12-12 |
10,710.90 |
10,711.51 |
10,619.26 |
10,633.17 |
41.7M |
| 2024-12-11 |
10,670.87 |
10,733.71 |
10,670.87 |
10,710.90 |
38.1M |
| 2024-12-10 |
10,693.36 |
10,704.05 |
10,654.74 |
10,670.87 |
46.9M |
| 2024-12-09 |
10,722.67 |
10,740.16 |
10,660.43 |
10,693.36 |
46.4M |
| 2024-12-06 |
10,681.44 |
10,758.39 |
10,681.44 |
10,722.67 |
52.8M |
| 2024-12-05 |
10,651.46 |
10,700.47 |
10,562.49 |
10,681.44 |
66.1M |
| 2024-12-04 |
10,637.87 |
10,711.95 |
10,633.51 |
10,651.46 |
44.2M |
| 2024-12-03 |
10,685.60 |
10,699.42 |
10,614.50 |
10,637.87 |
51.5M |
| 2024-12-02 |
10,672.72 |
10,721.29 |
10,640.42 |
10,684.25 |
71.0M |
| 2024-11-29 |
10,641.48 |
10,684.67 |
10,628.53 |
10,672.72 |
40.6M |
| 2024-11-28 |
10,643.54 |
10,669.57 |
10,632.29 |
10,639.70 |
24.5M |
| 2024-11-27 |
10,602.03 |
10,649.27 |
10,587.37 |
10,643.54 |
40.7M |
| 2024-11-26 |
10,546.98 |
10,610.35 |
10,508.83 |
10,597.67 |
50.2M |
| 2024-11-25 |
10,544.46 |
10,621.49 |
10,544.46 |
10,546.98 |
88.3M |
| 2024-11-22 |
10,521.35 |
10,557.23 |
10,509.94 |
10,544.46 |
38.2M |
| 2024-11-21 |
10,415.85 |
10,546.05 |
10,402.85 |
10,520.59 |
52.3M |
| 2024-11-20 |
10,410.11 |
10,425.04 |
10,366.60 |
10,415.85 |
38.8M |
| 2024-11-19 |
10,382.85 |
10,406.84 |
10,288.17 |
10,403.73 |
38.6M |
| 2024-11-18 |
10,384.67 |
10,419.62 |
10,362.81 |
10,382.85 |
45.3M |
| 2024-11-15 |
10,442.59 |
10,442.59 |
10,355.35 |
10,384.59 |
54.3M |
| 2024-11-14 |
10,382.41 |
10,471.03 |
10,382.41 |
10,442.12 |
33.8M |
| 2024-11-13 |
10,388.34 |
10,415.12 |
10,362.61 |
10,382.41 |
26.2M |
| 2024-11-12 |
10,407.81 |
10,408.02 |
10,337.12 |
10,388.34 |
36.0M |
| 2024-11-11 |
10,314.55 |
10,451.00 |
10,314.55 |
10,407.81 |
30.3M |
| 2024-11-08 |
10,320.71 |
10,320.71 |
10,268.91 |
10,314.55 |
22.2M |
| 2024-11-07 |
10,262.53 |
10,348.67 |
10,262.53 |
10,320.71 |
36.6M |
| 2024-11-06 |
10,096.70 |
10,278.12 |
10,096.70 |
10,262.53 |
44.2M |
| 2024-11-05 |
10,017.74 |
10,101.26 |
10,010.45 |
10,096.70 |
35.7M |
| 2024-11-04 |
10,008.52 |
10,065.68 |
9,978.45 |
10,017.74 |
49.0M |
| 2024-11-01 |
9,924.20 |
10,023.30 |
9,924.20 |
10,008.52 |
33.1M |
| 2024-10-31 |
10,067.13 |
10,067.13 |
9,899.26 |
9,924.20 |
53.1M |
| 2024-10-30 |
10,081.25 |
10,104.36 |
10,022.58 |
10,067.13 |
39.1M |
| 2024-10-29 |
10,090.60 |
10,091.41 |
10,035.91 |
10,071.16 |
46.8M |
| 2024-10-28 |
9,994.93 |
10,098.80 |
9,994.93 |
10,090.60 |
51.2M |
| 2024-10-25 |
10,045.01 |
10,077.74 |
9,978.19 |
9,994.93 |
36.4M |
| 2024-10-24 |
10,037.87 |
10,054.12 |
9,984.65 |
10,045.01 |
46.6M |
| 2024-10-23 |
10,027.15 |
10,034.34 |
9,953.21 |
10,019.96 |
33.8M |
| 2024-10-22 |
10,051.68 |
10,051.68 |
9,963.34 |
10,027.15 |
38.4M |
| 2024-10-21 |
10,109.76 |
10,120.85 |
10,025.51 |
10,051.68 |
54.7M |
| 2024-10-18 |
10,090.25 |
10,132.71 |
10,059.74 |
10,109.76 |
44.3M |
| 2024-10-17 |
10,029.42 |
10,103.81 |
10,029.42 |
10,090.25 |
50.1M |
| 2024-10-16 |
9,955.42 |
10,038.88 |
9,955.42 |
10,029.42 |
43.4M |
| 2024-10-15 |
9,922.73 |
9,971.63 |
9,911.90 |
9,955.42 |
68.9M |
| 2024-10-11 |
9,845.36 |
9,948.90 |
9,845.36 |
9,922.73 |
58.5M |
| 2024-10-10 |
9,887.03 |
9,887.03 |
9,785.18 |
9,845.36 |
64.0M |
| 2024-10-09 |
9,830.59 |
9,878.92 |
9,809.50 |
9,871.12 |
32.7M |
| 2024-10-08 |
9,832.44 |
9,865.97 |
9,789.66 |
9,830.59 |
35.7M |
| 2024-10-07 |
9,870.34 |
9,875.88 |
9,787.73 |
9,832.44 |
48.6M |
| 2024-10-04 |
9,783.05 |
9,882.64 |
9,783.05 |
9,870.34 |
51.8M |
| 2024-10-03 |
9,806.34 |
9,806.34 |
9,740.21 |
9,783.05 |
39.9M |
| 2024-10-02 |
9,835.53 |
9,852.12 |
9,786.33 |
9,806.34 |
42.6M |
| 2024-10-01 |
9,846.42 |
9,846.42 |
9,754.06 |
9,823.95 |
63.7M |
| 2024-09-30 |
9,827.23 |
9,852.76 |
9,782.78 |
9,846.24 |
50.4M |
| 2024-09-27 |
9,839.55 |
9,874.66 |
9,826.07 |
9,827.23 |
78.6M |
| 2024-09-26 |
9,737.28 |
9,869.23 |
9,737.28 |
9,825.22 |
35.9M |
| 2024-09-25 |
9,733.13 |
9,748.61 |
9,704.40 |
9,737.28 |
38.3M |
| 2024-09-24 |
9,751.30 |
9,774.32 |
9,726.95 |
9,733.13 |
40.8M |
| 2024-09-23 |
9,766.28 |
9,770.35 |
9,705.00 |
9,751.30 |
48.1M |
| 2024-09-20 |
9,764.12 |
9,788.90 |
9,716.22 |
9,766.28 |
102.1M |
| 2024-09-19 |
9,635.19 |
9,765.72 |
9,635.19 |
9,764.12 |
45.6M |
| 2024-09-18 |
9,661.27 |
9,683.72 |
9,606.14 |
9,635.19 |
32.4M |
| 2024-09-17 |
9,657.07 |
9,686.40 |
9,633.22 |
9,661.27 |
45.6M |
| 2024-09-16 |
9,590.42 |
9,661.64 |
9,590.42 |
9,657.07 |
37.8M |
| 2024-09-13 |
9,564.43 |
9,616.36 |
9,558.85 |
9,590.42 |
30.6M |
| 2024-09-12 |
9,504.06 |
9,562.29 |
9,482.42 |
9,562.29 |
43.7M |
| 2024-09-11 |
9,421.45 |
9,502.38 |
9,355.27 |
9,502.38 |
43.0M |
| 2024-09-10 |
9,402.36 |
9,421.45 |
9,315.46 |
9,421.45 |
44.1M |
| 2024-09-09 |
9,266.79 |
9,414.14 |
9,266.79 |
9,402.36 |
44.4M |
| 2024-09-06 |
9,310.90 |
9,382.81 |
9,220.99 |
9,266.79 |
40.5M |
| 2024-09-05 |
9,296.72 |
9,348.86 |
9,282.38 |
9,310.90 |
32.6M |
| 2024-09-04 |
9,261.45 |
9,305.06 |
9,233.90 |
9,296.72 |
40.4M |
| 2024-09-03 |
9,301.11 |
9,306.55 |
9,237.14 |
9,261.45 |
63.1M |
| 2024-08-30 |
9,212.94 |
9,306.95 |
9,212.94 |
9,301.11 |
52.1M |
| 2024-08-29 |
9,150.32 |
9,261.67 |
9,150.32 |
9,209.94 |
42.6M |
| 2024-08-28 |
9,128.97 |
9,199.15 |
9,119.70 |
9,150.32 |
50.6M |
| 2024-08-27 |
9,129.35 |
9,137.31 |
9,070.60 |
9,124.81 |
45.8M |
| 2024-08-26 |
9,120.09 |
9,154.02 |
9,117.87 |
9,129.35 |
44.9M |
| 2024-08-23 |
9,009.12 |
9,146.96 |
9,009.12 |
9,120.09 |
51.6M |
| 2024-08-22 |
9,018.42 |
9,018.42 |
8,953.35 |
9,008.42 |
41.1M |
| 2024-08-21 |
8,993.80 |
9,021.06 |
8,978.39 |
9,018.42 |
25.1M |
| 2024-08-20 |
8,997.34 |
8,998.46 |
8,958.53 |
8,987.46 |
36.9M |
| 2024-08-19 |
8,970.25 |
9,026.48 |
8,968.58 |
8,997.27 |
43.4M |
| 2024-08-16 |
8,919.24 |
8,970.19 |
8,913.42 |
8,970.19 |
28.7M |
| 2024-08-15 |
8,844.57 |
8,946.41 |
8,844.57 |
8,918.77 |
37.2M |
| 2024-08-14 |
8,764.07 |
8,847.45 |
8,764.07 |
8,844.57 |
37.1M |
| 2024-08-13 |
8,650.05 |
8,767.49 |
8,650.05 |
8,764.07 |
31.7M |
| 2024-08-12 |
8,693.57 |
8,704.71 |
8,633.39 |
8,650.05 |
41.2M |
| 2024-08-09 |
8,628.97 |
8,695.20 |
8,626.13 |
8,693.57 |
27.9M |
| 2024-08-08 |
8,505.35 |
8,655.46 |
8,505.35 |
8,628.97 |
33.8M |
| 2024-08-07 |
8,603.49 |
8,668.86 |
8,466.73 |
8,505.35 |
51.9M |
| 2024-08-06 |
8,691.93 |
8,691.93 |
8,478.91 |
8,603.49 |
69.7M |
| 2024-08-02 |
8,900.99 |
8,900.99 |
8,634.78 |
8,691.93 |
49.2M |
| 2024-08-01 |
9,048.10 |
9,048.10 |
8,865.08 |
8,900.99 |
44.1M |
| 2024-07-31 |
8,986.18 |
9,099.50 |
8,986.18 |
9,048.10 |
43.2M |
| 2024-07-30 |
8,950.19 |
9,035.95 |
8,938.85 |
8,986.18 |
39.1M |
| 2024-07-29 |
8,951.05 |
8,973.47 |
8,911.36 |
8,940.22 |
46.6M |
| 2024-07-26 |
8,863.16 |
8,957.41 |
8,863.16 |
8,951.05 |
39.8M |
| 2024-07-25 |
8,840.67 |
8,905.03 |
8,796.67 |
8,863.16 |
58.9M |
| 2024-07-24 |
8,882.66 |
8,886.10 |
8,821.28 |
8,822.99 |
45.6M |
| 2024-07-23 |
8,902.88 |
8,911.45 |
8,852.62 |
8,882.66 |
31.2M |
| 2024-07-22 |
8,820.04 |
8,908.59 |
8,820.04 |
8,902.88 |
48.1M |
| 2024-07-19 |
8,855.75 |
8,876.85 |
8,807.29 |
8,820.04 |
31.9M |
| 2024-07-18 |
8,872.85 |
8,919.46 |
8,818.48 |
8,855.75 |
39.2M |
| 2024-07-17 |
8,873.71 |
8,887.43 |
8,816.09 |
8,872.85 |
39.2M |
| 2024-07-16 |
8,808.95 |
8,877.84 |
8,805.51 |
8,873.71 |
38.8M |
| 2024-07-15 |
8,766.02 |
8,825.39 |
8,760.66 |
8,808.95 |
43.3M |
| 2024-07-12 |
8,702.60 |
8,791.95 |
8,702.60 |
8,766.02 |
41.4M |
| 2024-07-11 |
8,649.20 |
8,721.81 |
8,649.20 |
8,702.60 |
44.9M |
| 2024-07-10 |
8,567.11 |
8,650.26 |
8,566.40 |
8,649.20 |
65.5M |
| 2024-07-09 |
8,529.69 |
8,575.69 |
8,502.51 |
8,551.17 |
47.3M |
| 2024-07-08 |
8,470.24 |
8,532.62 |
8,470.24 |
8,529.69 |
51.0M |
| 2024-07-05 |
8,560.69 |
8,582.64 |
8,470.24 |
8,470.24 |
53.9M |
| 2024-07-04 |
8,567.29 |
8,592.33 |
8,558.08 |
8,560.69 |
17.7M |
| 2024-07-03 |
8,479.78 |
8,571.37 |
8,479.78 |
8,567.29 |
42.1M |
| 2024-07-02 |
8,417.78 |
8,473.65 |
8,376.59 |
8,468.35 |
82.4M |
| 2024-06-28 |
8,419.61 |
8,457.00 |
8,391.07 |
8,417.60 |
77.7M |
| 2024-06-27 |
8,358.18 |
8,415.75 |
8,333.27 |
8,408.76 |
36.2M |
| 2024-06-26 |
8,390.46 |
8,390.46 |
8,305.54 |
8,358.18 |
38.3M |
| 2024-06-25 |
8,399.42 |
8,403.43 |
8,343.73 |
8,390.46 |
33.7M |
| 2024-06-24 |
8,260.29 |
8,399.68 |
8,260.29 |
8,399.42 |
55.5M |
| 2024-06-21 |
8,244.62 |
8,266.34 |
8,217.83 |
8,257.01 |
122.3M |
| 2024-06-20 |
8,266.66 |
8,286.11 |
8,233.80 |
8,244.62 |
53.2M |
| 2024-06-19 |
8,311.67 |
8,323.68 |
8,249.30 |
8,266.66 |
17.7M |
| 2024-06-18 |
8,284.37 |
8,345.86 |
8,281.46 |
8,311.67 |
40.5M |
| 2024-06-17 |
8,297.31 |
8,297.31 |
8,234.60 |
8,284.37 |
55.6M |
| 2024-06-14 |
8,335.02 |
8,335.02 |
8,212.22 |
8,297.31 |
41.9M |
| 2024-06-13 |
8,441.26 |
8,441.26 |
8,320.10 |
8,333.02 |
47.5M |
| 2024-06-12 |
8,398.48 |
8,496.72 |
8,398.48 |
8,439.77 |
48.7M |
| 2024-06-11 |
8,489.94 |
8,489.94 |
8,390.16 |
8,398.48 |
43.2M |
| 2024-06-10 |
8,496.32 |
8,501.73 |
8,454.50 |
8,489.94 |
45.2M |
| 2024-06-07 |
8,525.88 |
8,525.88 |
8,474.91 |
8,496.32 |
50.5M |
| 2024-06-06 |
8,549.40 |
8,570.41 |
8,509.10 |
8,525.88 |
36.3M |
| 2024-06-05 |
8,530.23 |
8,578.61 |
8,502.84 |
8,549.10 |
34.0M |
| 2024-06-04 |
8,552.24 |
8,552.24 |
8,477.49 |
8,530.23 |
33.8M |
| 2024-06-03 |
8,575.27 |
8,597.18 |
8,496.47 |
8,552.24 |
60.4M |
| 2024-05-31 |
8,516.95 |
8,575.27 |
8,445.56 |
8,575.27 |
68.1M |
| 2024-05-30 |
8,355.91 |
8,528.14 |
8,355.91 |
8,513.92 |
46.2M |
| 2024-05-29 |
8,560.36 |
8,560.36 |
8,355.49 |
8,355.91 |
48.3M |
| 2024-05-28 |
8,650.21 |
8,650.21 |
8,540.86 |
8,556.22 |
40.9M |
| 2024-05-27 |
8,644.11 |
8,660.44 |
8,634.10 |
8,650.21 |
21.0M |
| 2024-05-24 |
8,578.49 |
8,654.58 |
8,578.49 |
8,644.11 |
38.5M |
| 2024-05-23 |
8,616.50 |
8,659.41 |
8,546.31 |
8,578.49 |
45.6M |
| 2024-05-22 |
8,647.49 |
8,647.67 |
8,596.27 |
8,615.79 |
39.1M |
| 2024-05-21 |
8,671.11 |
8,679.98 |
8,611.79 |
8,647.49 |
50.3M |
| 2024-05-17 |
8,618.95 |
8,666.40 |
8,615.50 |
8,664.79 |
55.5M |
| 2024-05-16 |
8,606.92 |
8,643.93 |
8,605.78 |
8,618.81 |
35.1M |
| 2024-05-15 |
8,582.06 |
8,620.73 |
8,582.06 |
8,606.46 |
38.8M |
| 2024-05-14 |
8,586.65 |
8,617.05 |
8,570.40 |
8,582.06 |
30.6M |
| 2024-05-13 |
8,577.55 |
8,626.41 |
8,573.63 |
8,586.65 |
39.1M |
| 2024-05-10 |
8,579.51 |
8,601.29 |
8,572.15 |
8,577.55 |
39.2M |
| 2024-05-09 |
8,531.24 |
8,582.22 |
8,531.24 |
8,579.51 |
29.8M |
| 2024-05-08 |
8,458.77 |
8,531.40 |
8,431.65 |
8,531.24 |
39.2M |
| 2024-05-07 |
8,463.03 |
8,504.43 |
8,456.38 |
8,458.77 |
44.7M |
| 2024-05-06 |
8,372.48 |
8,468.87 |
8,372.48 |
8,463.03 |
54.5M |
| 2024-05-03 |
8,336.67 |
8,401.78 |
8,336.67 |
8,372.48 |
61.1M |
| 2024-05-02 |
8,322.14 |
8,374.29 |
8,303.35 |
8,336.67 |
44.3M |
| 2024-05-01 |
8,277.00 |
8,377.17 |
8,252.35 |
8,322.14 |
46.6M |
| 2024-04-30 |
8,317.45 |
8,333.92 |
8,277.00 |
8,277.00 |
40.6M |
| 2024-04-29 |
8,318.65 |
8,344.66 |
8,276.94 |
8,317.45 |
47.9M |
| 2024-04-26 |
8,283.32 |
8,324.98 |
8,271.93 |
8,318.65 |
34.3M |
| 2024-04-25 |
8,298.62 |
8,298.62 |
8,180.47 |
8,273.74 |
57.9M |
| 2024-04-24 |
8,350.22 |
8,361.26 |
8,267.99 |
8,298.62 |
57.6M |
| 2024-04-23 |
8,301.01 |
8,347.08 |
8,297.28 |
8,333.27 |
34.0M |
| 2024-04-22 |
8,251.66 |
8,320.14 |
8,251.66 |
8,301.01 |
61.3M |
| 2024-04-19 |
8,195.19 |
8,260.59 |
8,181.65 |
8,251.66 |
46.5M |
| 2024-04-18 |
8,174.83 |
8,233.96 |
8,152.36 |
8,195.19 |
37.8M |
| 2024-04-17 |
8,166.21 |
8,246.72 |
8,137.90 |
8,174.83 |
39.4M |
| 2024-04-16 |
8,230.90 |
8,230.90 |
8,139.68 |
8,166.21 |
44.8M |
| 2024-04-15 |
8,280.26 |
8,366.37 |
8,206.19 |
8,230.90 |
46.0M |
| 2024-04-12 |
8,356.66 |
8,356.66 |
8,253.51 |
8,280.26 |
34.3M |
| 2024-04-11 |
8,389.39 |
8,389.39 |
8,307.67 |
8,356.66 |
41.4M |
| 2024-04-10 |
8,521.37 |
8,521.37 |
8,356.54 |
8,389.39 |
53.7M |
| 2024-04-09 |
8,511.40 |
8,552.57 |
8,449.04 |
8,521.37 |
33.4M |
| 2024-04-08 |
8,486.30 |
8,516.64 |
8,476.59 |
8,511.34 |
39.5M |
| 2024-04-05 |
8,405.07 |
8,490.16 |
8,405.07 |
8,470.53 |
45.1M |
| 2024-04-04 |
8,462.32 |
8,498.63 |
8,388.43 |
8,405.07 |
49.9M |
| 2024-04-03 |
8,379.51 |
8,454.02 |
8,379.51 |
8,415.07 |
42.6M |
| 2024-04-02 |
8,480.65 |
8,480.65 |
8,379.52 |
8,395.14 |
43.4M |
| 2024-04-01 |
8,528.70 |
8,528.70 |
8,447.73 |
8,480.65 |
50.7M |
| 2024-03-28 |
8,492.88 |
8,540.65 |
8,487.64 |
8,517.50 |
53.7M |
| 2024-03-27 |
8,426.76 |
8,492.84 |
8,426.76 |
8,492.71 |
39.7M |
| 2024-03-26 |
8,419.10 |
8,464.99 |
8,402.37 |
8,416.03 |
63.7M |
| 2024-03-25 |
8,437.26 |
8,480.15 |
8,419.10 |
8,419.10 |
42.9M |
| 2024-03-22 |
8,490.41 |
8,517.43 |
8,432.61 |
8,437.26 |
48.7M |
| 2024-03-21 |
8,434.61 |
8,519.61 |
8,434.61 |
8,487.28 |
58.0M |
| 2024-03-20 |
8,373.39 |
8,444.25 |
8,362.28 |
8,434.61 |
45.2M |
| 2024-03-19 |
8,350.93 |
8,399.91 |
8,350.93 |
8,373.39 |
42.9M |
| 2024-03-18 |
8,359.44 |
8,370.21 |
8,323.97 |
8,350.93 |
49.1M |
| 2024-03-15 |
8,361.54 |
8,385.41 |
8,329.28 |
8,359.37 |
114.0M |
| 2024-03-14 |
8,429.73 |
8,429.73 |
8,325.76 |
8,361.54 |
54.3M |
| 2024-03-13 |
8,401.94 |
8,444.54 |
8,401.94 |
8,427.65 |
44.7M |
| 2024-03-12 |
8,381.53 |
8,406.48 |
8,361.06 |
8,401.94 |
30.1M |
| 2024-03-11 |
8,352.25 |
8,387.25 |
8,311.13 |
8,380.19 |
30.9M |
| 2024-03-08 |
8,369.13 |
8,392.60 |
8,339.27 |
8,352.25 |
31.4M |
| 2024-03-07 |
8,320.01 |
8,371.41 |
8,320.01 |
8,369.13 |
27.3M |
| 2024-03-06 |
8,301.32 |
8,375.11 |
8,296.21 |
8,320.01 |
33.0M |
| 2024-03-05 |
8,267.77 |
8,329.59 |
8,260.91 |
8,301.04 |
50.3M |
| 2024-03-04 |
8,265.72 |
8,302.63 |
8,246.14 |
8,267.77 |
37.2M |
| 2024-03-01 |
8,234.03 |
8,295.63 |
8,228.54 |
8,265.72 |
33.6M |
| 2024-02-29 |
8,181.05 |
8,236.75 |
8,170.69 |
8,233.97 |
89.8M |
| 2024-02-28 |
8,201.09 |
8,235.98 |
8,177.83 |
8,180.33 |
35.1M |
| 2024-02-27 |
8,228.20 |
8,228.20 |
8,165.76 |
8,198.24 |
61.1M |
| 2024-02-26 |
8,274.67 |
8,313.06 |
8,208.00 |
8,217.98 |
61.6M |
| 2024-02-23 |
8,222.68 |
8,292.94 |
8,222.68 |
8,274.67 |
30.9M |
| 2024-02-22 |
8,146.38 |
8,248.82 |
8,146.38 |
8,222.68 |
42.3M |
| 2024-02-21 |
8,203.82 |
8,203.82 |
8,126.82 |
8,145.95 |
41.5M |
| 2024-02-20 |
8,180.04 |
8,229.17 |
8,149.74 |
8,203.82 |
59.2M |
| 2024-02-16 |
8,173.34 |
8,216.36 |
8,167.00 |
8,180.04 |
31.0M |
| 2024-02-15 |
8,088.55 |
8,199.43 |
8,088.55 |
8,173.34 |
46.2M |
| 2024-02-14 |
7,905.66 |
8,043.43 |
7,905.66 |
8,043.05 |
32.3M |
| 2024-02-13 |
8,057.52 |
8,057.52 |
7,849.37 |
7,905.66 |
41.9M |
| 2024-02-12 |
8,016.59 |
8,082.41 |
8,015.19 |
8,057.52 |
38.4M |
| 2024-02-09 |
7,957.34 |
8,020.51 |
7,936.02 |
8,016.59 |
24.0M |
| 2024-02-08 |
8,004.68 |
8,004.68 |
7,889.01 |
7,957.34 |
30.6M |
| 2024-02-07 |
8,016.84 |
8,023.78 |
7,966.30 |
8,004.68 |
30.1M |
| 2024-02-06 |
7,972.38 |
8,023.44 |
7,965.20 |
8,016.84 |
32.6M |
| 2024-02-05 |
8,026.56 |
8,026.56 |
7,942.97 |
7,972.38 |
42.2M |
| 2024-02-02 |
8,031.37 |
8,034.85 |
7,960.56 |
8,026.56 |
27.2M |
| 2024-02-01 |
8,048.80 |
8,065.02 |
7,947.10 |
8,031.37 |
28.7M |
| 2024-01-31 |
8,138.54 |
8,153.53 |
8,043.28 |
8,048.80 |
43.4M |
| 2024-01-30 |
8,125.55 |
8,156.85 |
8,103.06 |
8,138.54 |
34.4M |
| 2024-01-29 |
8,109.61 |
8,128.00 |
8,054.96 |
8,125.55 |
38.2M |
| 2024-01-26 |
8,092.47 |
8,105.39 |
8,076.16 |
8,100.20 |
39.0M |
| 2024-01-25 |
8,064.18 |
8,095.95 |
8,054.12 |
8,092.47 |
35.1M |
| 2024-01-24 |
8,035.75 |
8,091.59 |
8,035.75 |
8,064.18 |
55.4M |
| 2024-01-23 |
8,014.81 |
8,052.66 |
7,997.82 |
8,019.06 |
33.1M |
| 2024-01-22 |
7,983.16 |
8,018.24 |
7,970.00 |
8,014.81 |
47.8M |
| 2024-01-19 |
7,886.05 |
7,989.34 |
7,866.54 |
7,983.16 |
39.0M |
| 2024-01-18 |
7,854.14 |
7,904.67 |
7,852.02 |
7,886.05 |
39.8M |
| 2024-01-17 |
7,925.62 |
7,925.62 |
7,814.95 |
7,854.14 |
49.2M |
| 2024-01-16 |
7,932.84 |
7,932.84 |
7,853.77 |
7,921.72 |
47.8M |
| 2024-01-15 |
7,905.89 |
7,940.17 |
7,874.72 |
7,932.84 |
21.0M |
| 2024-01-12 |
7,934.59 |
7,989.85 |
7,894.41 |
7,905.89 |
49.9M |
| 2024-01-11 |
8,008.73 |
8,008.73 |
7,889.40 |
7,934.59 |
46.1M |
| 2024-01-10 |
8,038.47 |
8,060.55 |
8,008.14 |
8,008.73 |
36.9M |
| 2024-01-09 |
8,132.57 |
8,132.57 |
8,015.10 |
8,038.47 |
48.1M |
| 2024-01-08 |
8,051.30 |
8,116.47 |
8,046.69 |
8,116.47 |
50.9M |
| 2024-01-05 |
8,009.62 |
8,070.94 |
7,992.29 |
8,051.30 |
39.4M |
| 2024-01-04 |
7,973.60 |
8,051.50 |
7,964.32 |
8,009.62 |
42.4M |
| 2024-01-03 |
8,030.79 |
8,030.79 |
7,947.38 |
7,973.60 |
37.8M |
| 2024-01-02 |
8,081.05 |
8,081.05 |
8,007.69 |
8,030.79 |
69.0M |