| 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 |
| 2024-12-30 |
24,850.00 |
25,850.00 |
24,400.00 |
25,600.00 |
0.1M |
| 2024-12-27 |
25,000.00 |
25,900.00 |
24,650.00 |
24,850.00 |
0.1M |
| 2024-12-26 |
25,650.00 |
25,700.00 |
24,900.00 |
25,200.00 |
0.1M |
| 2024-12-24 |
25,750.00 |
25,850.00 |
25,250.00 |
25,600.00 |
0.1M |
| 2024-12-23 |
25,350.00 |
26,100.00 |
25,100.00 |
25,500.00 |
0.1M |
| 2024-12-20 |
25,650.00 |
25,650.00 |
24,850.00 |
25,000.00 |
0.1M |
| 2024-12-19 |
26,150.00 |
26,800.00 |
25,600.00 |
25,700.00 |
0.1M |
| 2024-12-18 |
26,900.00 |
27,000.00 |
26,300.00 |
26,950.00 |
0.1M |
| 2024-12-17 |
26,400.00 |
27,200.00 |
26,000.00 |
26,950.00 |
0.2M |
| 2024-12-16 |
26,650.00 |
26,700.00 |
26,050.00 |
26,200.00 |
0.1M |
| 2024-12-13 |
26,450.00 |
26,800.00 |
25,950.00 |
26,100.00 |
0.2M |
| 2024-12-12 |
25,300.00 |
26,600.00 |
25,100.00 |
26,200.00 |
0.4M |
| 2024-12-11 |
24,200.00 |
25,550.00 |
24,100.00 |
25,000.00 |
0.1M |
| 2024-12-10 |
24,750.00 |
25,400.00 |
24,200.00 |
24,400.00 |
0.2M |
| 2024-12-09 |
25,050.00 |
25,500.00 |
24,050.00 |
24,500.00 |
0.2M |
| 2024-12-06 |
25,500.00 |
25,850.00 |
24,550.00 |
25,650.00 |
0.3M |
| 2024-12-05 |
24,050.00 |
26,000.00 |
23,550.00 |
25,600.00 |
0.5M |
| 2024-12-04 |
21,150.00 |
25,000.00 |
21,150.00 |
23,600.00 |
0.9M |
| 2024-12-03 |
21,750.00 |
22,200.00 |
21,450.00 |
21,750.00 |
0.1M |
| 2024-12-02 |
22,650.00 |
22,850.00 |
21,800.00 |
21,800.00 |
0.1M |
| 2024-11-29 |
22,900.00 |
22,900.00 |
22,050.00 |
22,450.00 |
0.1M |
| 2024-11-28 |
23,300.00 |
23,350.00 |
22,600.00 |
22,850.00 |
0.1M |
| 2024-11-27 |
23,350.00 |
23,750.00 |
22,650.00 |
23,100.00 |
0.1M |
| 2024-11-26 |
22,500.00 |
23,850.00 |
22,350.00 |
23,650.00 |
0.2M |
| 2024-11-25 |
23,350.00 |
23,600.00 |
22,500.00 |
22,500.00 |
0.4M |
| 2024-11-22 |
22,600.00 |
23,900.00 |
22,600.00 |
23,000.00 |
0.2M |
| 2024-11-21 |
21,300.00 |
23,050.00 |
21,300.00 |
22,500.00 |
0.3M |
| 2024-11-20 |
21,500.00 |
21,950.00 |
21,200.00 |
21,300.00 |
0.1M |
| 2024-11-19 |
21,050.00 |
21,800.00 |
20,950.00 |
21,650.00 |
0.1M |
| 2024-11-18 |
20,900.00 |
21,950.00 |
20,300.00 |
21,300.00 |
0.2M |
| 2024-11-15 |
19,030.00 |
21,050.00 |
19,020.00 |
20,500.00 |
0.3M |
| 2024-11-14 |
20,000.00 |
20,250.00 |
19,010.00 |
19,110.00 |
0.3M |
| 2024-11-13 |
19,990.00 |
20,850.00 |
19,830.00 |
20,350.00 |
0.1M |
| 2024-11-12 |
20,600.00 |
20,900.00 |
20,000.00 |
20,250.00 |
0.2M |
| 2024-11-11 |
22,300.00 |
22,400.00 |
20,850.00 |
21,100.00 |
0.2M |
| 2024-11-08 |
22,800.00 |
23,400.00 |
22,400.00 |
22,400.00 |
0.1M |
| 2024-11-07 |
22,450.00 |
22,650.00 |
21,950.00 |
22,400.00 |
0.1M |
| 2024-11-06 |
23,400.00 |
23,800.00 |
21,700.00 |
22,700.00 |
0.1M |
| 2024-11-05 |
23,200.00 |
23,600.00 |
23,100.00 |
23,200.00 |
0.0M |
| 2024-11-04 |
23,150.00 |
23,600.00 |
22,850.00 |
23,500.00 |
0.1M |
| 2024-11-01 |
23,000.00 |
23,250.00 |
22,800.00 |
23,100.00 |
0.0M |
| 2024-10-31 |
22,400.00 |
23,650.00 |
22,200.00 |
23,400.00 |
0.2M |
| 2024-10-30 |
23,050.00 |
23,350.00 |
22,600.00 |
22,700.00 |
0.1M |
| 2024-10-29 |
22,950.00 |
23,200.00 |
22,400.00 |
23,200.00 |
0.1M |
| 2024-10-28 |
22,300.00 |
23,350.00 |
22,300.00 |
23,150.00 |
0.1M |
| 2024-10-25 |
22,700.00 |
22,800.00 |
22,200.00 |
22,400.00 |
0.1M |
| 2024-10-24 |
23,000.00 |
23,000.00 |
22,400.00 |
22,550.00 |
0.1M |
| 2024-10-23 |
23,150.00 |
23,450.00 |
22,500.00 |
23,150.00 |
0.1M |
| 2024-10-22 |
24,050.00 |
24,050.00 |
22,950.00 |
22,950.00 |
0.1M |
| 2024-10-21 |
22,950.00 |
24,250.00 |
22,550.00 |
24,100.00 |
0.1M |
| 2024-10-18 |
23,550.00 |
23,850.00 |
22,850.00 |
22,900.00 |
0.1M |
| 2024-10-17 |
24,000.00 |
24,150.00 |
23,200.00 |
23,650.00 |
0.1M |
| 2024-10-16 |
23,850.00 |
24,300.00 |
23,850.00 |
23,900.00 |
0.1M |
| 2024-10-15 |
26,950.00 |
28,700.00 |
24,800.00 |
24,850.00 |
0.7M |
| 2024-10-14 |
24,900.00 |
25,550.00 |
24,750.00 |
25,250.00 |
0.0M |
| 2024-10-11 |
25,050.00 |
25,750.00 |
24,800.00 |
24,850.00 |
0.1M |
| 2024-10-10 |
25,950.00 |
26,100.00 |
24,800.00 |
24,850.00 |
0.1M |
| 2024-10-08 |
25,900.00 |
26,350.00 |
25,450.00 |
25,950.00 |
0.0M |
| 2024-10-07 |
25,850.00 |
26,500.00 |
25,500.00 |
26,150.00 |
0.1M |
| 2024-10-04 |
25,950.00 |
26,350.00 |
25,650.00 |
25,850.00 |
0.1M |
| 2024-10-02 |
25,600.00 |
26,050.00 |
24,950.00 |
25,700.00 |
0.1M |
| 2024-09-30 |
26,100.00 |
26,350.00 |
25,700.00 |
25,900.00 |
0.1M |
| 2024-09-27 |
25,850.00 |
26,450.00 |
25,750.00 |
25,800.00 |
0.1M |
| 2024-09-26 |
25,800.00 |
26,300.00 |
25,600.00 |
25,850.00 |
0.1M |
| 2024-09-25 |
25,500.00 |
25,850.00 |
25,150.00 |
25,300.00 |
0.1M |
| 2024-09-24 |
24,950.00 |
25,250.00 |
24,700.00 |
25,150.00 |
0.0M |
| 2024-09-23 |
24,050.00 |
25,300.00 |
24,050.00 |
24,950.00 |
0.1M |
| 2024-09-20 |
25,000.00 |
25,300.00 |
24,150.00 |
24,250.00 |
0.1M |
| 2024-09-19 |
25,200.00 |
25,200.00 |
23,850.00 |
24,750.00 |
0.1M |
| 2024-09-13 |
24,750.00 |
25,250.00 |
24,650.00 |
25,200.00 |
0.1M |
| 2024-09-12 |
24,400.00 |
25,500.00 |
24,200.00 |
25,000.00 |
0.1M |
| 2024-09-11 |
23,750.00 |
24,250.00 |
23,400.00 |
23,700.00 |
0.1M |
| 2024-09-10 |
23,950.00 |
24,000.00 |
23,350.00 |
23,750.00 |
0.1M |
| 2024-09-09 |
22,700.00 |
24,050.00 |
22,400.00 |
23,950.00 |
0.1M |
| 2024-09-06 |
24,200.00 |
24,600.00 |
23,150.00 |
23,250.00 |
0.2M |
| 2024-09-05 |
24,500.00 |
25,150.00 |
24,250.00 |
24,550.00 |
0.1M |
| 2024-09-04 |
25,500.00 |
25,800.00 |
24,250.00 |
24,450.00 |
0.2M |
| 2024-09-03 |
26,400.00 |
27,300.00 |
26,150.00 |
26,550.00 |
0.1M |
| 2024-09-02 |
26,400.00 |
26,550.00 |
26,000.00 |
26,350.00 |
0.1M |
| 2024-08-30 |
26,500.00 |
26,850.00 |
26,250.00 |
26,550.00 |
0.1M |
| 2024-08-29 |
26,300.00 |
26,850.00 |
26,100.00 |
26,500.00 |
0.1M |
| 2024-08-28 |
26,850.00 |
27,200.00 |
26,300.00 |
27,150.00 |
0.1M |
| 2024-08-27 |
26,800.00 |
27,200.00 |
26,550.00 |
26,850.00 |
0.0M |
| 2024-08-26 |
27,450.00 |
27,800.00 |
27,000.00 |
27,000.00 |
0.1M |
| 2024-08-23 |
27,150.00 |
27,750.00 |
27,100.00 |
27,400.00 |
0.1M |
| 2024-08-22 |
28,700.00 |
28,850.00 |
27,450.00 |
27,750.00 |
0.1M |
| 2024-08-21 |
28,650.00 |
29,350.00 |
28,350.00 |
28,600.00 |
0.1M |
| 2024-08-20 |
28,450.00 |
29,200.00 |
28,350.00 |
28,900.00 |
0.1M |
| 2024-08-19 |
28,000.00 |
29,900.00 |
27,650.00 |
28,000.00 |
0.1M |
| 2024-08-16 |
28,400.00 |
28,600.00 |
27,750.00 |
28,000.00 |
0.1M |
| 2024-08-14 |
27,650.00 |
28,050.00 |
27,550.00 |
27,800.00 |
0.1M |
| 2024-08-13 |
27,800.00 |
27,900.00 |
26,700.00 |
27,050.00 |
0.1M |
| 2024-08-12 |
26,800.00 |
27,600.00 |
26,800.00 |
27,000.00 |
0.1M |
| 2024-08-09 |
27,200.00 |
27,350.00 |
26,550.00 |
26,950.00 |
0.1M |
| 2024-08-08 |
25,500.00 |
26,500.00 |
25,300.00 |
26,050.00 |
0.1M |
| 2024-08-07 |
25,600.00 |
26,700.00 |
25,300.00 |
26,200.00 |
0.1M |
| 2024-08-06 |
24,300.00 |
26,150.00 |
24,300.00 |
25,600.00 |
0.3M |
| 2024-08-05 |
27,200.00 |
27,600.00 |
23,150.00 |
24,100.00 |
0.4M |
| 2024-08-02 |
29,000.00 |
29,100.00 |
28,100.00 |
28,300.00 |
0.2M |
| 2024-08-01 |
30,250.00 |
30,550.00 |
29,650.00 |
29,650.00 |
0.1M |
| 2024-07-31 |
28,800.00 |
29,950.00 |
28,750.00 |
29,850.00 |
0.3M |
| 2024-07-30 |
32,300.00 |
32,500.00 |
29,150.00 |
29,150.00 |
0.8M |
| 2024-07-29 |
33,600.00 |
34,100.00 |
32,600.00 |
32,700.00 |
0.2M |
| 2024-07-26 |
33,750.00 |
34,350.00 |
33,550.00 |
33,550.00 |
0.1M |
| 2024-07-25 |
33,700.00 |
34,600.00 |
33,350.00 |
34,050.00 |
0.1M |
| 2024-07-24 |
34,050.00 |
35,250.00 |
34,050.00 |
34,700.00 |
0.1M |
| 2024-07-23 |
33,450.00 |
35,200.00 |
33,400.00 |
34,600.00 |
0.2M |
| 2024-07-22 |
35,300.00 |
35,300.00 |
33,150.00 |
33,150.00 |
0.2M |
| 2024-07-19 |
34,550.00 |
35,650.00 |
34,400.00 |
35,600.00 |
0.1M |
| 2024-07-18 |
35,150.00 |
35,900.00 |
34,300.00 |
35,000.00 |
0.2M |
| 2024-07-17 |
36,900.00 |
36,900.00 |
36,050.00 |
36,150.00 |
0.1M |
| 2024-07-16 |
36,800.00 |
36,900.00 |
36,200.00 |
36,550.00 |
0.1M |
| 2024-07-15 |
36,450.00 |
36,900.00 |
35,850.00 |
36,750.00 |
0.1M |
| 2024-07-12 |
35,600.00 |
36,450.00 |
35,300.00 |
36,350.00 |
0.1M |
| 2024-07-11 |
36,750.00 |
37,050.00 |
36,150.00 |
36,150.00 |
0.1M |
| 2024-07-10 |
36,650.00 |
36,750.00 |
35,850.00 |
36,450.00 |
0.1M |
| 2024-07-09 |
36,600.00 |
37,800.00 |
36,500.00 |
36,900.00 |
0.3M |
| 2024-07-08 |
35,400.00 |
36,500.00 |
35,350.00 |
36,400.00 |
0.2M |
| 2024-07-05 |
36,700.00 |
37,300.00 |
35,600.00 |
35,700.00 |
0.2M |
| 2024-07-04 |
34,400.00 |
37,000.00 |
34,350.00 |
36,300.00 |
0.4M |
| 2024-07-03 |
35,050.00 |
35,200.00 |
34,000.00 |
34,300.00 |
0.3M |
| 2024-07-02 |
36,200.00 |
36,250.00 |
35,050.00 |
35,150.00 |
0.1M |
| 2024-07-01 |
35,800.00 |
36,600.00 |
35,500.00 |
36,200.00 |
0.1M |
| 2024-06-28 |
35,500.00 |
35,850.00 |
35,050.00 |
35,700.00 |
0.1M |
| 2024-06-27 |
36,000.00 |
36,000.00 |
34,950.00 |
35,050.00 |
0.3M |
| 2024-06-26 |
36,500.00 |
36,950.00 |
35,650.00 |
36,000.00 |
0.2M |
| 2024-06-25 |
36,250.00 |
36,500.00 |
35,550.00 |
36,150.00 |
0.1M |
| 2024-06-24 |
36,350.00 |
37,150.00 |
36,000.00 |
36,300.00 |
0.3M |
| 2024-06-21 |
37,900.00 |
37,900.00 |
36,300.00 |
36,500.00 |
0.3M |
| 2024-06-20 |
38,500.00 |
38,850.00 |
37,700.00 |
38,000.00 |
0.2M |
| 2024-06-19 |
38,150.00 |
39,450.00 |
38,000.00 |
38,500.00 |
0.3M |
| 2024-06-18 |
38,500.00 |
39,000.00 |
37,850.00 |
38,000.00 |
0.2M |
| 2024-06-17 |
39,000.00 |
39,150.00 |
37,650.00 |
38,500.00 |
0.3M |
| 2024-06-14 |
40,300.00 |
41,150.00 |
38,050.00 |
38,700.00 |
0.6M |
| 2024-06-13 |
42,050.00 |
42,250.00 |
40,250.00 |
40,250.00 |
0.3M |
| 2024-06-12 |
41,050.00 |
42,000.00 |
41,000.00 |
41,800.00 |
0.1M |
| 2024-06-11 |
40,600.00 |
42,250.00 |
40,500.00 |
41,500.00 |
0.4M |
| 2024-06-10 |
39,900.00 |
40,050.00 |
39,050.00 |
39,450.00 |
0.2M |
| 2024-06-07 |
40,850.00 |
41,150.00 |
39,950.00 |
40,200.00 |
0.2M |
| 2024-06-05 |
39,450.00 |
41,300.00 |
39,450.00 |
40,200.00 |
0.2M |
| 2024-06-04 |
39,850.00 |
40,050.00 |
38,900.00 |
38,950.00 |
0.1M |
| 2024-06-03 |
40,250.00 |
40,250.00 |
39,550.00 |
40,050.00 |
0.1M |
| 2024-05-31 |
40,800.00 |
40,950.00 |
39,550.00 |
39,700.00 |
0.2M |
| 2024-05-30 |
41,050.00 |
41,250.00 |
40,500.00 |
40,700.00 |
0.1M |
| 2024-05-29 |
42,600.00 |
43,000.00 |
41,600.00 |
41,650.00 |
0.1M |
| 2024-05-28 |
40,300.00 |
43,950.00 |
40,050.00 |
42,500.00 |
0.4M |
| 2024-05-27 |
40,450.00 |
40,850.00 |
39,350.00 |
40,350.00 |
0.2M |
| 2024-05-24 |
41,850.00 |
42,100.00 |
39,850.00 |
40,400.00 |
0.3M |
| 2024-05-23 |
42,050.00 |
42,700.00 |
41,550.00 |
42,400.00 |
0.1M |
| 2024-05-22 |
41,900.00 |
42,350.00 |
41,550.00 |
41,900.00 |
0.1M |
| 2024-05-21 |
43,050.00 |
43,450.00 |
41,800.00 |
41,900.00 |
0.1M |
| 2024-05-20 |
43,150.00 |
43,500.00 |
42,300.00 |
42,800.00 |
0.1M |
| 2024-05-17 |
43,300.00 |
43,600.00 |
42,750.00 |
43,200.00 |
0.1M |
| 2024-05-16 |
42,750.00 |
43,150.00 |
42,550.00 |
43,050.00 |
0.1M |
| 2024-05-14 |
41,800.00 |
42,800.00 |
41,700.00 |
42,000.00 |
0.1M |
| 2024-05-13 |
42,500.00 |
42,750.00 |
41,500.00 |
41,800.00 |
0.1M |
| 2024-05-10 |
43,650.00 |
43,650.00 |
41,700.00 |
42,300.00 |
0.2M |
| 2024-05-09 |
44,700.00 |
44,750.00 |
42,900.00 |
43,300.00 |
0.2M |
| 2024-05-08 |
44,200.00 |
45,000.00 |
43,650.00 |
44,950.00 |
0.1M |
| 2024-05-07 |
43,850.00 |
45,000.00 |
43,850.00 |
44,550.00 |
0.3M |
| 2024-05-03 |
43,550.00 |
43,850.00 |
42,950.00 |
43,250.00 |
0.1M |
| 2024-05-02 |
42,000.00 |
42,950.00 |
42,000.00 |
42,800.00 |
0.1M |
| 2024-04-30 |
43,300.00 |
43,500.00 |
42,150.00 |
42,300.00 |
0.1M |
| 2024-04-29 |
42,650.00 |
44,450.00 |
42,400.00 |
43,250.00 |
0.3M |
| 2024-04-26 |
42,900.00 |
43,300.00 |
41,800.00 |
41,850.00 |
0.2M |
| 2024-04-25 |
41,950.00 |
43,000.00 |
41,750.00 |
41,900.00 |
0.1M |
| 2024-04-24 |
42,750.00 |
43,250.00 |
42,550.00 |
42,650.00 |
0.1M |
| 2024-04-23 |
42,750.00 |
43,100.00 |
41,550.00 |
41,700.00 |
0.1M |
| 2024-04-22 |
42,750.00 |
43,350.00 |
41,800.00 |
42,650.00 |
0.2M |
| 2024-04-19 |
45,200.00 |
45,350.00 |
42,150.00 |
43,500.00 |
0.4M |
| 2024-04-18 |
45,150.00 |
46,000.00 |
44,800.00 |
45,700.00 |
0.2M |
| 2024-04-17 |
44,850.00 |
47,250.00 |
44,150.00 |
45,550.00 |
0.5M |
| 2024-04-16 |
44,850.00 |
45,700.00 |
43,600.00 |
44,150.00 |
0.3M |
| 2024-04-15 |
44,350.00 |
47,150.00 |
43,900.00 |
45,700.00 |
0.5M |
| 2024-04-12 |
47,350.00 |
47,800.00 |
45,150.00 |
45,200.00 |
0.5M |
| 2024-04-11 |
45,950.00 |
47,500.00 |
44,800.00 |
46,900.00 |
0.5M |
| 2024-04-09 |
42,000.00 |
47,400.00 |
41,900.00 |
45,750.00 |
1.4M |
| 2024-04-08 |
45,500.00 |
45,500.00 |
41,300.00 |
41,500.00 |
0.4M |
| 2024-04-05 |
43,400.00 |
45,000.00 |
42,550.00 |
44,600.00 |
0.2M |
| 2024-04-04 |
44,800.00 |
45,450.00 |
43,800.00 |
44,050.00 |
0.3M |
| 2024-04-03 |
46,700.00 |
46,750.00 |
43,750.00 |
44,450.00 |
0.4M |
| 2024-04-02 |
46,350.00 |
48,050.00 |
46,100.00 |
47,000.00 |
0.5M |
| 2024-04-01 |
45,900.00 |
46,500.00 |
45,550.00 |
45,900.00 |
0.2M |
| 2024-03-29 |
45,100.00 |
46,650.00 |
44,500.00 |
45,650.00 |
0.3M |
| 2024-03-28 |
44,300.00 |
46,250.00 |
44,150.00 |
45,000.00 |
0.3M |
| 2024-03-27 |
44,000.00 |
44,850.00 |
43,950.00 |
44,300.00 |
0.2M |
| 2024-03-26 |
45,850.00 |
46,500.00 |
44,500.00 |
44,650.00 |
0.2M |
| 2024-03-25 |
47,500.00 |
48,150.00 |
45,750.00 |
45,800.00 |
0.2M |
| 2024-03-22 |
47,450.00 |
48,050.00 |
46,300.00 |
46,950.00 |
0.2M |
| 2024-03-21 |
46,500.00 |
48,200.00 |
45,800.00 |
47,400.00 |
0.4M |
| 2024-03-20 |
45,100.00 |
46,200.00 |
43,600.00 |
45,600.00 |
0.3M |
| 2024-03-19 |
45,600.00 |
46,000.00 |
44,150.00 |
44,650.00 |
0.2M |
| 2024-03-18 |
47,000.00 |
47,450.00 |
45,800.00 |
46,150.00 |
0.2M |
| 2024-03-17 |
46,900.00 |
46,900.00 |
46,900.00 |
46,900.00 |
0.0M |
| 2024-03-15 |
47,500.00 |
47,700.00 |
46,200.00 |
46,900.00 |
0.3M |
| 2024-03-14 |
48,500.00 |
49,400.00 |
46,850.00 |
48,150.00 |
0.4M |
| 2024-03-13 |
47,000.00 |
49,400.00 |
45,550.00 |
48,500.00 |
0.6M |
| 2024-03-12 |
46,400.00 |
46,950.00 |
45,450.00 |
46,500.00 |
0.2M |
| 2024-03-11 |
45,900.00 |
46,600.00 |
44,800.00 |
46,550.00 |
0.3M |
| 2024-03-10 |
47,000.00 |
47,000.00 |
47,000.00 |
47,000.00 |
0.0M |
| 2024-03-08 |
46,750.00 |
48,200.00 |
45,750.00 |
47,000.00 |
0.5M |
| 2024-03-07 |
48,200.00 |
48,350.00 |
45,300.00 |
46,000.00 |
0.4M |
| 2024-03-06 |
45,850.00 |
47,600.00 |
45,000.00 |
47,050.00 |
0.5M |
| 2024-03-05 |
46,550.00 |
47,000.00 |
45,250.00 |
46,550.00 |
0.4M |
| 2024-03-04 |
44,500.00 |
46,800.00 |
43,050.00 |
46,450.00 |
0.9M |
| 2024-03-03 |
44,000.00 |
44,000.00 |
44,000.00 |
44,000.00 |
0.0M |
| 2024-02-29 |
44,200.00 |
44,550.00 |
43,000.00 |
44,000.00 |
0.6M |
| 2024-02-28 |
38,900.00 |
47,350.00 |
38,850.00 |
44,650.00 |
4.1M |
| 2024-02-27 |
39,050.00 |
39,250.00 |
38,050.00 |
38,050.00 |
0.2M |
| 2024-02-26 |
39,500.00 |
40,200.00 |
39,000.00 |
39,050.00 |
0.2M |
| 2024-02-25 |
40,050.00 |
40,050.00 |
40,050.00 |
40,050.00 |
0.0M |
| 2024-02-23 |
41,250.00 |
41,250.00 |
39,500.00 |
40,050.00 |
0.3M |
| 2024-02-22 |
40,550.00 |
40,950.00 |
40,050.00 |
40,700.00 |
0.2M |
| 2024-02-21 |
39,800.00 |
40,700.00 |
39,750.00 |
40,000.00 |
0.1M |
| 2024-02-20 |
39,900.00 |
40,750.00 |
39,550.00 |
40,250.00 |
0.2M |
| 2024-02-19 |
40,000.00 |
40,250.00 |
39,500.00 |
40,000.00 |
0.2M |
| 2024-02-18 |
40,200.00 |
40,200.00 |
40,200.00 |
40,200.00 |
0.0M |
| 2024-02-16 |
40,500.00 |
40,800.00 |
39,850.00 |
40,200.00 |
0.2M |
| 2024-02-15 |
41,700.00 |
41,950.00 |
40,250.00 |
40,450.00 |
0.2M |
| 2024-02-14 |
40,200.00 |
41,400.00 |
39,900.00 |
41,250.00 |
0.2M |
| 2024-02-13 |
40,400.00 |
41,400.00 |
40,050.00 |
40,850.00 |
0.3M |
| 2024-02-12 |
40,400.00 |
40,400.00 |
40,400.00 |
40,400.00 |
0.0M |
| 2024-02-08 |
39,150.00 |
40,900.00 |
39,150.00 |
40,400.00 |
0.2M |
| 2024-02-07 |
39,950.00 |
40,400.00 |
38,900.00 |
39,000.00 |
0.2M |
| 2024-02-06 |
39,900.00 |
40,700.00 |
38,700.00 |
40,050.00 |
0.3M |
| 2024-02-05 |
41,950.00 |
42,700.00 |
39,800.00 |
39,850.00 |
0.4M |
| 2024-02-04 |
41,950.00 |
41,950.00 |
41,950.00 |
41,950.00 |
0.0M |
| 2024-02-02 |
42,900.00 |
43,300.00 |
41,550.00 |
41,950.00 |
0.3M |
| 2024-02-01 |
42,550.00 |
42,900.00 |
41,000.00 |
41,900.00 |
0.4M |
| 2024-01-31 |
42,500.00 |
44,700.00 |
42,500.00 |
43,000.00 |
0.5M |
| 2024-01-30 |
44,150.00 |
44,150.00 |
41,700.00 |
41,850.00 |
0.3M |
| 2024-01-29 |
45,500.00 |
46,550.00 |
43,600.00 |
43,750.00 |
0.4M |
| 2024-01-28 |
44,300.00 |
44,300.00 |
44,300.00 |
44,300.00 |
0.0M |
| 2024-01-26 |
43,000.00 |
44,800.00 |
42,100.00 |
44,300.00 |
0.3M |
| 2024-01-25 |
44,050.00 |
45,550.00 |
43,450.00 |
43,450.00 |
0.6M |
| 2024-01-24 |
42,750.00 |
42,800.00 |
41,500.00 |
42,800.00 |
0.1M |
| 2024-01-23 |
42,850.00 |
44,000.00 |
42,250.00 |
42,750.00 |
0.2M |
| 2024-01-22 |
43,050.00 |
43,400.00 |
41,750.00 |
42,400.00 |
0.3M |
| 2024-01-19 |
41,500.00 |
42,400.00 |
41,500.00 |
41,950.00 |
0.2M |
| 2024-01-18 |
41,100.00 |
41,650.00 |
40,250.00 |
40,850.00 |
0.1M |
| 2024-01-17 |
41,850.00 |
42,250.00 |
40,900.00 |
41,250.00 |
0.1M |
| 2024-01-16 |
41,500.00 |
42,300.00 |
40,550.00 |
41,600.00 |
0.1M |
| 2024-01-15 |
42,550.00 |
43,200.00 |
41,750.00 |
41,950.00 |
0.1M |
| 2024-01-14 |
42,850.00 |
42,850.00 |
42,850.00 |
42,850.00 |
0.0M |
| 2024-01-12 |
43,350.00 |
44,000.00 |
42,450.00 |
42,850.00 |
0.1M |
| 2024-01-11 |
43,500.00 |
44,000.00 |
43,000.00 |
43,700.00 |
0.1M |
| 2024-01-10 |
45,000.00 |
45,300.00 |
42,700.00 |
43,300.00 |
0.3M |
| 2024-01-09 |
45,650.00 |
46,400.00 |
45,000.00 |
45,250.00 |
0.1M |
| 2024-01-08 |
45,900.00 |
46,250.00 |
45,000.00 |
45,150.00 |
0.1M |
| 2024-01-07 |
46,000.00 |
46,000.00 |
46,000.00 |
46,000.00 |
0.0M |
| 2024-01-05 |
46,450.00 |
46,900.00 |
45,450.00 |
46,000.00 |
0.2M |
| 2024-01-04 |
45,950.00 |
46,850.00 |
45,650.00 |
46,700.00 |
0.2M |
| 2024-01-03 |
45,600.00 |
46,550.00 |
45,200.00 |
46,550.00 |
0.2M |
| 2024-01-02 |
45,050.00 |
46,850.00 |
44,850.00 |
46,500.00 |
0.2M |