| 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 |
| 2022-12-30 |
3,265.97 |
3,278.77 |
3,262.23 |
3,266.78 |
10,457.0M |
| 2022-12-29 |
3,252.20 |
3,263.61 |
3,238.91 |
3,254.08 |
10,942.6M |
| 2022-12-28 |
3,263.24 |
3,278.46 |
3,253.61 |
3,266.82 |
11,457.9M |
| 2022-12-27 |
3,252.60 |
3,274.35 |
3,248.79 |
3,270.96 |
10,830.1M |
| 2022-12-26 |
3,223.66 |
3,247.40 |
3,222.82 |
3,237.97 |
10,027.8M |
| 2022-12-23 |
3,212.04 |
3,239.75 |
3,207.04 |
3,222.36 |
9,268.0M |
| 2022-12-22 |
3,262.62 |
3,274.05 |
3,219.69 |
3,231.55 |
11,387.1M |
| 2022-12-21 |
3,248.81 |
3,259.33 |
3,232.04 |
3,240.43 |
9,054.0M |
| 2022-12-20 |
3,274.74 |
3,277.71 |
3,227.76 |
3,242.70 |
11,156.6M |
| 2022-12-19 |
3,345.27 |
3,351.74 |
3,272.52 |
3,285.03 |
14,344.4M |
| 2022-12-16 |
3,329.92 |
3,354.25 |
3,327.78 |
3,348.79 |
12,683.2M |
| 2022-12-15 |
3,354.07 |
3,358.04 |
3,331.54 |
3,345.67 |
11,632.6M |
| 2022-12-14 |
3,354.58 |
3,368.89 |
3,343.89 |
3,353.59 |
13,188.9M |
| 2022-12-13 |
3,354.38 |
3,363.95 |
3,345.24 |
3,350.37 |
14,085.4M |
| 2022-12-12 |
3,373.70 |
3,376.52 |
3,351.71 |
3,354.73 |
17,585.1M |
| 2022-12-09 |
3,369.31 |
3,395.72 |
3,354.09 |
3,389.43 |
20,929.5M |
| 2022-12-08 |
3,364.20 |
3,378.74 |
3,355.67 |
3,368.12 |
16,137.0M |
| 2022-12-07 |
3,376.34 |
3,402.19 |
3,356.95 |
3,368.87 |
19,033.1M |
| 2022-12-06 |
3,367.48 |
3,402.66 |
3,362.35 |
3,385.76 |
20,674.8M |
| 2022-12-05 |
3,345.46 |
3,383.36 |
3,338.53 |
3,381.09 |
25,439.7M |
| 2022-12-02 |
3,327.34 |
3,334.29 |
3,307.89 |
3,314.78 |
15,044.7M |
| 2022-12-01 |
3,360.30 |
3,374.23 |
3,332.19 |
3,333.05 |
20,407.1M |
| 2022-11-30 |
3,301.99 |
3,325.09 |
3,296.56 |
3,312.49 |
19,804.7M |
| 2022-11-29 |
3,246.59 |
3,316.94 |
3,246.59 |
3,312.44 |
21,839.9M |
| 2022-11-28 |
3,196.56 |
3,225.32 |
3,172.09 |
3,222.29 |
16,841.7M |
| 2022-11-25 |
3,233.07 |
3,267.44 |
3,225.53 |
3,256.09 |
17,874.0M |
| 2022-11-24 |
3,261.13 |
3,272.92 |
3,235.15 |
3,238.84 |
13,750.3M |
| 2022-11-23 |
3,236.03 |
3,263.99 |
3,233.36 |
3,250.23 |
18,781.8M |
| 2022-11-22 |
3,230.92 |
3,273.55 |
3,223.59 |
3,242.24 |
18,323.0M |
| 2022-11-21 |
3,229.04 |
3,232.92 |
3,202.51 |
3,232.02 |
12,527.3M |
| 2022-11-18 |
3,273.99 |
3,284.77 |
3,253.84 |
3,254.18 |
15,026.7M |
| 2022-11-17 |
3,270.99 |
3,272.30 |
3,238.63 |
3,272.30 |
14,531.8M |
| 2022-11-16 |
3,299.42 |
3,313.59 |
3,277.76 |
3,283.08 |
15,737.1M |
| 2022-11-15 |
3,239.66 |
3,305.40 |
3,233.13 |
3,300.95 |
18,365.7M |
| 2022-11-14 |
3,260.65 |
3,287.30 |
3,234.44 |
3,243.69 |
20,487.6M |
| 2022-11-11 |
3,246.21 |
3,274.02 |
3,213.12 |
3,238.74 |
22,922.6M |
| 2022-11-10 |
3,159.01 |
3,181.97 |
3,150.57 |
3,168.17 |
14,009.4M |
| 2022-11-09 |
3,203.31 |
3,211.34 |
3,176.37 |
3,179.20 |
12,217.2M |
| 2022-11-08 |
3,217.71 |
3,219.81 |
3,182.27 |
3,201.83 |
13,690.6M |
| 2022-11-07 |
3,202.59 |
3,231.64 |
3,194.36 |
3,218.83 |
17,716.2M |
| 2022-11-04 |
3,122.27 |
3,226.67 |
3,122.27 |
3,214.35 |
18,800.4M |
| 2022-11-03 |
3,117.70 |
3,140.35 |
3,109.07 |
3,124.72 |
14,296.3M |
| 2022-11-02 |
3,097.95 |
3,162.72 |
3,090.11 |
3,143.41 |
18,340.3M |
| 2022-11-01 |
3,023.23 |
3,109.70 |
3,021.65 |
3,109.65 |
18,858.7M |
| 2022-10-31 |
3,013.21 |
3,052.03 |
3,003.39 |
3,015.83 |
17,224.5M |
| 2022-10-28 |
3,092.13 |
3,103.50 |
3,034.35 |
3,041.65 |
15,674.9M |
| 2022-10-27 |
3,136.30 |
3,153.56 |
3,109.42 |
3,111.61 |
14,486.8M |
| 2022-10-26 |
3,107.12 |
3,163.16 |
3,107.12 |
3,127.71 |
14,742.5M |
| 2022-10-25 |
3,096.93 |
3,140.49 |
3,076.18 |
3,107.39 |
13,855.5M |
| 2022-10-24 |
3,176.89 |
3,210.81 |
3,094.78 |
3,106.78 |
16,656.5M |
| 2022-10-21 |
3,190.92 |
3,206.39 |
3,171.38 |
3,185.70 |
13,351.5M |
| 2022-10-20 |
3,182.14 |
3,228.85 |
3,168.22 |
3,187.32 |
12,438.9M |
| 2022-10-19 |
3,240.94 |
3,250.87 |
3,203.98 |
3,203.98 |
11,386.9M |
| 2022-10-18 |
3,268.24 |
3,271.16 |
3,242.72 |
3,249.09 |
12,096.7M |
| 2022-10-17 |
3,235.58 |
3,260.29 |
3,223.91 |
3,257.07 |
13,689.1M |
| 2022-10-14 |
3,204.85 |
3,265.80 |
3,204.85 |
3,250.18 |
14,756.9M |
| 2022-10-13 |
3,184.03 |
3,205.51 |
3,177.31 |
3,182.42 |
13,239.3M |
| 2022-10-12 |
3,159.78 |
3,205.46 |
3,105.00 |
3,205.22 |
13,515.5M |
| 2022-10-11 |
3,163.13 |
3,173.98 |
3,138.71 |
3,163.40 |
11,582.5M |
| 2022-10-10 |
3,220.87 |
3,221.44 |
3,151.69 |
3,157.04 |
13,865.8M |
| 2022-09-30 |
3,233.65 |
3,251.23 |
3,216.11 |
3,218.03 |
10,805.0M |
| 2022-09-29 |
3,260.38 |
3,273.40 |
3,215.16 |
3,231.54 |
12,459.1M |
| 2022-09-28 |
3,281.48 |
3,281.48 |
3,233.48 |
3,234.93 |
12,046.9M |
| 2022-09-27 |
3,250.94 |
3,289.00 |
3,240.18 |
3,288.75 |
12,092.8M |
| 2022-09-26 |
3,255.65 |
3,298.97 |
3,242.69 |
3,246.23 |
14,092.7M |
| 2022-09-23 |
3,290.96 |
3,313.13 |
3,260.09 |
3,279.16 |
12,806.6M |
| 2022-09-22 |
3,287.59 |
3,314.48 |
3,280.56 |
3,294.71 |
11,808.6M |
| 2022-09-21 |
3,312.90 |
3,325.09 |
3,287.87 |
3,310.02 |
12,077.4M |
| 2022-09-20 |
3,331.36 |
3,341.83 |
3,312.03 |
3,321.36 |
11,385.8M |
| 2022-09-19 |
3,320.61 |
3,336.26 |
3,300.88 |
3,316.53 |
13,439.9M |
| 2022-09-16 |
3,394.15 |
3,400.44 |
3,323.39 |
3,323.39 |
18,190.7M |
| 2022-09-15 |
3,451.27 |
3,459.82 |
3,381.79 |
3,406.78 |
17,608.5M |
| 2022-09-14 |
3,426.61 |
3,456.12 |
3,424.24 |
3,438.99 |
13,390.2M |
| 2022-09-13 |
3,478.97 |
3,487.01 |
3,465.19 |
3,470.29 |
15,451.1M |
| 2022-09-09 |
3,435.27 |
3,472.00 |
3,429.87 |
3,467.55 |
16,041.6M |
| 2022-09-08 |
3,434.83 |
3,447.40 |
3,426.17 |
3,427.83 |
14,818.8M |
| 2022-09-07 |
3,420.19 |
3,442.06 |
3,416.45 |
3,433.72 |
15,692.9M |
| 2022-09-06 |
3,397.01 |
3,435.83 |
3,393.02 |
3,434.69 |
17,199.2M |
| 2022-09-05 |
3,374.93 |
3,387.48 |
3,357.35 |
3,387.48 |
14,632.4M |
| 2022-09-02 |
3,398.26 |
3,402.34 |
3,366.96 |
3,381.38 |
12,613.1M |
| 2022-09-01 |
3,408.34 |
3,426.80 |
3,391.25 |
3,393.63 |
14,087.3M |
| 2022-08-31 |
3,412.93 |
3,447.46 |
3,391.85 |
3,416.30 |
18,874.7M |
| 2022-08-30 |
3,438.66 |
3,443.92 |
3,407.06 |
3,425.32 |
14,789.2M |
| 2022-08-29 |
3,405.55 |
3,439.33 |
3,402.28 |
3,439.33 |
14,790.0M |
| 2022-08-26 |
3,459.42 |
3,474.29 |
3,440.04 |
3,444.48 |
15,570.4M |
| 2022-08-25 |
3,420.75 |
3,456.12 |
3,400.17 |
3,452.74 |
17,344.3M |
| 2022-08-24 |
3,473.91 |
3,482.57 |
3,408.92 |
3,411.46 |
18,414.5M |
| 2022-08-23 |
3,478.72 |
3,485.94 |
3,459.46 |
3,471.79 |
15,952.5M |
| 2022-08-22 |
3,450.23 |
3,486.21 |
3,448.36 |
3,483.65 |
16,043.6M |
| 2022-08-19 |
3,479.70 |
3,490.09 |
3,462.54 |
3,462.66 |
16,364.9M |
| 2022-08-18 |
3,499.94 |
3,505.99 |
3,477.36 |
3,482.94 |
14,037.0M |
| 2022-08-17 |
3,494.50 |
3,512.79 |
3,471.51 |
3,507.77 |
16,081.8M |
| 2022-08-16 |
3,499.02 |
3,513.15 |
3,484.51 |
3,490.55 |
14,536.0M |
| 2022-08-15 |
3,489.60 |
3,515.82 |
3,482.55 |
3,494.81 |
15,011.0M |
| 2022-08-12 |
3,492.27 |
3,508.99 |
3,488.63 |
3,499.55 |
15,605.5M |
| 2022-08-11 |
3,453.66 |
3,499.89 |
3,444.32 |
3,499.89 |
15,933.8M |
| 2022-08-10 |
3,461.53 |
3,475.09 |
3,424.86 |
3,437.65 |
12,875.8M |
| 2022-08-09 |
3,454.36 |
3,469.14 |
3,444.53 |
3,467.39 |
12,835.7M |
| 2022-08-08 |
3,445.29 |
3,457.75 |
3,440.52 |
3,456.55 |
12,871.5M |
| 2022-08-05 |
3,415.85 |
3,457.75 |
3,406.34 |
3,455.69 |
14,229.8M |
| 2022-08-04 |
3,399.01 |
3,411.67 |
3,375.22 |
3,407.97 |
13,214.3M |
| 2022-08-03 |
3,406.95 |
3,436.07 |
3,375.26 |
3,381.14 |
16,464.5M |
| 2022-08-02 |
3,444.83 |
3,444.83 |
3,370.11 |
3,403.10 |
20,270.6M |
| 2022-08-01 |
3,465.50 |
3,482.24 |
3,439.24 |
3,476.06 |
14,964.5M |
| 2022-07-29 |
3,509.16 |
3,526.68 |
3,464.76 |
3,472.34 |
15,790.7M |
| 2022-07-28 |
3,522.06 |
3,541.20 |
3,507.93 |
3,510.03 |
14,479.5M |
| 2022-07-27 |
3,513.19 |
3,517.59 |
3,501.61 |
3,509.10 |
12,253.8M |
| 2022-07-26 |
3,495.13 |
3,529.04 |
3,490.79 |
3,519.78 |
12,901.5M |
| 2022-07-25 |
3,513.72 |
3,515.58 |
3,482.23 |
3,489.57 |
13,739.9M |
| 2022-07-22 |
3,524.05 |
3,542.80 |
3,490.19 |
3,515.07 |
15,405.0M |
| 2022-07-21 |
3,547.57 |
3,551.55 |
3,516.48 |
3,516.48 |
17,893.2M |
| 2022-07-20 |
3,549.37 |
3,566.46 |
3,544.51 |
3,557.60 |
15,719.5M |
| 2022-07-19 |
3,540.31 |
3,540.71 |
3,507.34 |
3,533.92 |
16,841.1M |
| 2022-07-18 |
3,503.70 |
3,543.89 |
3,481.87 |
3,541.79 |
18,959.6M |
| 2022-07-15 |
3,529.94 |
3,569.39 |
3,493.85 |
3,493.85 |
20,825.4M |
| 2022-07-14 |
3,548.17 |
3,573.41 |
3,530.12 |
3,551.25 |
19,784.2M |
| 2022-07-13 |
3,552.68 |
3,571.02 |
3,536.49 |
3,555.82 |
18,249.8M |
| 2022-07-12 |
3,581.09 |
3,598.09 |
3,547.53 |
3,554.78 |
18,606.8M |
| 2022-07-11 |
3,617.94 |
3,617.94 |
3,565.43 |
3,583.34 |
19,766.7M |
| 2022-07-08 |
3,669.02 |
3,675.96 |
3,633.95 |
3,634.50 |
18,091.0M |
| 2022-07-07 |
3,637.36 |
3,662.32 |
3,609.97 |
3,648.09 |
19,259.3M |
| 2022-07-06 |
3,687.53 |
3,688.22 |
3,616.43 |
3,641.38 |
22,985.5M |
| 2022-07-05 |
3,704.23 |
3,721.20 |
3,663.87 |
3,700.55 |
23,992.3M |
| 2022-07-04 |
3,667.73 |
3,697.54 |
3,647.48 |
3,697.54 |
20,222.8M |
| 2022-07-01 |
3,697.08 |
3,702.07 |
3,667.92 |
3,677.95 |
19,382.2M |
| 2022-06-30 |
3,640.09 |
3,717.73 |
3,640.09 |
3,693.56 |
20,879.9M |
| 2022-06-29 |
3,681.89 |
3,702.59 |
3,637.86 |
3,643.38 |
24,839.2M |
| 2022-06-28 |
3,654.75 |
3,698.52 |
3,632.64 |
3,694.45 |
23,515.6M |
| 2022-06-27 |
3,636.58 |
3,673.54 |
3,636.58 |
3,655.10 |
23,696.6M |
| 2022-06-24 |
3,586.23 |
3,626.40 |
3,585.15 |
3,618.54 |
22,358.8M |
| 2022-06-23 |
3,528.98 |
3,581.20 |
3,520.21 |
3,581.20 |
23,572.8M |
| 2022-06-22 |
3,574.79 |
3,575.77 |
3,524.52 |
3,525.46 |
21,768.0M |
| 2022-06-21 |
3,576.78 |
3,595.78 |
3,539.78 |
3,570.51 |
22,459.2M |
| 2022-06-20 |
3,584.22 |
3,605.23 |
3,554.52 |
3,579.31 |
23,835.7M |
| 2022-06-17 |
3,519.94 |
3,590.84 |
3,519.94 |
3,583.40 |
22,805.3M |
| 2022-06-16 |
3,572.77 |
3,586.57 |
3,536.07 |
3,541.79 |
25,629.6M |
| 2022-06-15 |
3,541.21 |
3,633.07 |
3,540.91 |
3,570.24 |
33,710.7M |
| 2022-06-14 |
3,467.61 |
3,542.17 |
3,438.82 |
3,541.08 |
26,023.5M |
| 2022-06-13 |
3,509.27 |
3,525.47 |
3,478.33 |
3,504.62 |
25,680.9M |
| 2022-06-10 |
3,467.45 |
3,547.59 |
3,462.72 |
3,545.12 |
26,394.5M |
| 2022-06-09 |
3,513.92 |
3,530.91 |
3,478.63 |
3,495.13 |
24,226.7M |
| 2022-06-08 |
3,493.09 |
3,523.22 |
3,469.36 |
3,518.04 |
23,798.7M |
| 2022-06-07 |
3,475.95 |
3,502.47 |
3,468.04 |
3,488.31 |
21,488.6M |
| 2022-06-06 |
3,425.06 |
3,476.06 |
3,404.04 |
3,475.21 |
22,573.8M |
| 2022-06-02 |
3,403.36 |
3,426.99 |
3,396.81 |
3,425.68 |
17,859.9M |
| 2022-06-01 |
3,424.30 |
3,428.43 |
3,394.92 |
3,416.78 |
17,752.3M |
| 2022-05-31 |
3,391.10 |
3,433.38 |
3,381.92 |
3,430.74 |
18,815.6M |
| 2022-05-30 |
3,383.12 |
3,392.28 |
3,365.13 |
3,388.66 |
16,849.3M |
| 2022-05-27 |
3,379.48 |
3,400.01 |
3,352.23 |
3,369.11 |
17,745.5M |
| 2022-05-26 |
3,351.63 |
3,376.61 |
3,315.96 |
3,363.07 |
19,289.3M |
| 2022-05-25 |
3,314.24 |
3,346.93 |
3,312.34 |
3,346.72 |
17,280.2M |
| 2022-05-24 |
3,396.61 |
3,401.94 |
3,313.86 |
3,313.86 |
21,290.6M |
| 2022-05-23 |
3,408.75 |
3,408.75 |
3,373.98 |
3,395.09 |
18,184.2M |
| 2022-05-20 |
3,356.73 |
3,405.23 |
3,356.73 |
3,405.23 |
19,496.6M |
| 2022-05-19 |
3,286.16 |
3,342.64 |
3,282.07 |
3,342.64 |
16,092.9M |
| 2022-05-18 |
3,348.36 |
3,350.89 |
3,310.41 |
3,329.77 |
15,099.1M |
| 2022-05-17 |
3,315.21 |
3,342.89 |
3,300.69 |
3,342.89 |
15,893.0M |
| 2022-05-16 |
3,348.08 |
3,350.66 |
3,299.93 |
3,310.24 |
16,179.4M |
| 2022-05-13 |
3,315.56 |
3,336.93 |
3,304.21 |
3,329.68 |
15,566.7M |
| 2022-05-12 |
3,291.95 |
3,319.76 |
3,277.48 |
3,298.70 |
16,124.9M |
| 2022-05-11 |
3,275.89 |
3,355.43 |
3,275.11 |
3,310.16 |
21,761.0M |
| 2022-05-10 |
3,196.03 |
3,288.37 |
3,188.18 |
3,277.72 |
19,463.9M |
| 2022-05-09 |
3,235.43 |
3,259.08 |
3,221.90 |
3,240.84 |
14,114.1M |
| 2022-05-06 |
3,274.02 |
3,287.04 |
3,245.16 |
3,250.94 |
17,783.7M |
| 2022-05-05 |
3,322.12 |
3,357.18 |
3,318.95 |
3,336.98 |
20,339.8M |
| 2022-04-29 |
3,264.84 |
3,328.76 |
3,239.26 |
3,325.55 |
22,821.4M |
| 2022-04-28 |
3,212.26 |
3,268.99 |
3,207.45 |
3,253.20 |
19,934.1M |
| 2022-04-27 |
3,122.98 |
3,227.41 |
3,122.28 |
3,226.76 |
22,624.5M |
| 2022-04-26 |
3,181.32 |
3,216.19 |
3,132.50 |
3,141.09 |
21,174.0M |
| 2022-04-25 |
3,283.70 |
3,299.82 |
3,177.63 |
3,177.63 |
23,089.6M |
| 2022-04-22 |
3,309.46 |
3,366.06 |
3,302.00 |
3,347.21 |
16,871.3M |
| 2022-04-21 |
3,389.31 |
3,418.11 |
3,321.86 |
3,334.52 |
18,699.8M |
| 2022-04-20 |
3,451.11 |
3,453.88 |
3,396.90 |
3,405.03 |
17,063.3M |
| 2022-04-19 |
3,462.76 |
3,480.19 |
3,434.41 |
3,454.52 |
16,237.5M |
| 2022-04-18 |
3,463.11 |
3,478.07 |
3,438.68 |
3,468.34 |
17,385.6M |
| 2022-04-15 |
3,479.77 |
3,513.32 |
3,475.79 |
3,494.15 |
20,226.1M |
| 2022-04-14 |
3,474.48 |
3,518.01 |
3,467.55 |
3,499.19 |
18,328.4M |
| 2022-04-13 |
3,461.80 |
3,494.72 |
3,447.30 |
3,452.18 |
19,199.7M |
| 2022-04-12 |
3,424.17 |
3,479.70 |
3,395.66 |
3,478.33 |
20,770.7M |
| 2022-04-11 |
3,506.94 |
3,506.94 |
3,412.99 |
3,423.88 |
21,594.4M |
| 2022-04-08 |
3,505.15 |
3,529.54 |
3,474.46 |
3,523.81 |
20,843.7M |
| 2022-04-07 |
3,531.06 |
3,560.51 |
3,500.33 |
3,501.93 |
20,234.3M |
| 2022-04-06 |
3,540.71 |
3,555.68 |
3,520.47 |
3,549.17 |
22,131.4M |
| 2022-04-01 |
3,500.68 |
3,569.10 |
3,494.05 |
3,558.87 |
18,768.3M |
| 2022-03-31 |
3,529.94 |
3,542.95 |
3,515.09 |
3,519.89 |
18,938.5M |
| 2022-03-30 |
3,484.91 |
3,543.98 |
3,482.38 |
3,543.98 |
18,194.1M |
| 2022-03-29 |
3,480.29 |
3,498.09 |
3,459.04 |
3,466.27 |
14,855.1M |
| 2022-03-28 |
3,442.55 |
3,494.15 |
3,416.59 |
3,477.02 |
16,982.5M |
| 2022-03-25 |
3,530.48 |
3,540.00 |
3,479.53 |
3,480.14 |
15,551.9M |
| 2022-03-24 |
3,533.94 |
3,553.01 |
3,513.31 |
3,534.23 |
15,923.9M |
| 2022-03-23 |
3,546.71 |
3,565.33 |
3,529.62 |
3,554.78 |
16,667.6M |
| 2022-03-22 |
3,533.18 |
3,563.47 |
3,523.02 |
3,540.40 |
17,717.4M |
| 2022-03-21 |
3,548.30 |
3,556.99 |
3,505.21 |
3,538.14 |
18,148.1M |
| 2022-03-18 |
3,494.03 |
3,553.77 |
3,482.83 |
3,544.57 |
20,307.5M |
| 2022-03-17 |
3,513.98 |
3,558.97 |
3,493.33 |
3,505.19 |
23,210.7M |
| 2022-03-16 |
3,374.35 |
3,465.28 |
3,283.88 |
3,455.91 |
25,520.7M |
| 2022-03-15 |
3,457.83 |
3,474.83 |
3,321.31 |
3,321.31 |
27,473.2M |
| 2022-03-14 |
3,548.23 |
3,583.66 |
3,498.85 |
3,498.85 |
18,167.0M |
| 2022-03-11 |
3,540.16 |
3,603.75 |
3,493.44 |
3,595.93 |
21,275.5M |
| 2022-03-10 |
3,607.90 |
3,620.39 |
3,579.23 |
3,583.61 |
20,841.3M |
| 2022-03-09 |
3,587.05 |
3,606.32 |
3,411.76 |
3,536.23 |
27,145.7M |
| 2022-03-08 |
3,657.74 |
3,673.81 |
3,565.54 |
3,574.29 |
24,616.2M |
| 2022-03-07 |
3,731.93 |
3,731.93 |
3,641.90 |
3,655.21 |
22,826.3M |
| 2022-03-04 |
3,758.33 |
3,777.17 |
3,736.47 |
3,747.64 |
21,157.9M |
| 2022-03-03 |
3,808.52 |
3,813.30 |
3,778.52 |
3,785.70 |
23,399.1M |
| 2022-03-02 |
3,793.25 |
3,798.85 |
3,777.71 |
3,795.18 |
17,190.7M |
| 2022-03-01 |
3,789.39 |
3,813.09 |
3,782.79 |
3,809.92 |
17,713.3M |
| 2022-02-28 |
3,759.10 |
3,776.45 |
3,734.14 |
3,776.45 |
19,444.0M |
| 2022-02-25 |
3,757.66 |
3,795.32 |
3,751.30 |
3,762.54 |
21,349.8M |
| 2022-02-24 |
3,781.45 |
3,797.79 |
3,702.20 |
3,735.48 |
26,459.0M |
| 2022-02-23 |
3,770.99 |
3,804.52 |
3,769.18 |
3,802.33 |
17,351.6M |
| 2022-02-22 |
3,785.26 |
3,785.39 |
3,747.53 |
3,767.22 |
17,354.7M |
| 2022-02-21 |
3,813.69 |
3,815.19 |
3,790.11 |
3,809.02 |
15,608.0M |
| 2022-02-18 |
3,772.13 |
3,817.52 |
3,766.87 |
3,817.52 |
15,853.1M |
| 2022-02-17 |
3,782.08 |
3,806.61 |
3,772.57 |
3,789.60 |
15,754.5M |
| 2022-02-16 |
3,779.96 |
3,798.79 |
3,772.41 |
3,781.78 |
14,329.8M |
| 2022-02-15 |
3,736.05 |
3,766.25 |
3,731.91 |
3,764.49 |
14,732.9M |
| 2022-02-14 |
3,763.76 |
3,770.46 |
3,722.09 |
3,736.79 |
17,959.9M |
| 2022-02-11 |
3,787.43 |
3,824.55 |
3,775.69 |
3,780.12 |
20,670.2M |
| 2022-02-10 |
3,800.89 |
3,807.76 |
3,779.32 |
3,803.31 |
20,822.4M |
| 2022-02-09 |
3,764.65 |
3,804.09 |
3,755.64 |
3,797.77 |
20,395.4M |
| 2022-02-08 |
3,749.77 |
3,766.24 |
3,695.65 |
3,765.67 |
21,724.0M |
| 2022-02-07 |
3,729.93 |
3,763.36 |
3,729.53 |
3,752.23 |
19,287.0M |
| 2022-01-28 |
3,743.48 |
3,753.51 |
3,670.92 |
3,674.64 |
16,739.4M |
| 2022-01-27 |
3,793.24 |
3,793.50 |
3,724.65 |
3,727.39 |
15,788.1M |
| 2022-01-26 |
3,778.89 |
3,798.67 |
3,748.67 |
3,792.71 |
14,671.4M |
| 2022-01-25 |
3,842.77 |
3,854.95 |
3,766.63 |
3,766.63 |
17,919.8M |
| 2022-01-24 |
3,839.61 |
3,870.11 |
3,830.81 |
3,860.69 |
15,181.5M |
| 2022-01-21 |
3,879.81 |
3,882.41 |
3,846.88 |
3,857.48 |
17,875.6M |
| 2022-01-20 |
3,870.81 |
3,907.51 |
3,864.51 |
3,888.99 |
21,029.8M |
| 2022-01-19 |
3,882.29 |
3,894.27 |
3,851.64 |
3,869.37 |
18,191.3M |
| 2022-01-18 |
3,841.63 |
3,894.94 |
3,829.49 |
3,883.99 |
20,682.4M |
| 2022-01-17 |
3,821.43 |
3,849.90 |
3,818.61 |
3,841.86 |
16,348.4M |
| 2022-01-14 |
3,847.54 |
3,853.05 |
3,820.13 |
3,822.24 |
20,295.7M |
| 2022-01-13 |
3,920.41 |
3,921.52 |
3,861.13 |
3,861.68 |
20,004.7M |
| 2022-01-12 |
3,895.80 |
3,920.37 |
3,888.45 |
3,916.29 |
18,773.5M |
| 2022-01-11 |
3,906.68 |
3,922.75 |
3,878.37 |
3,883.78 |
19,575.0M |
| 2022-01-10 |
3,891.03 |
3,910.44 |
3,869.08 |
3,910.18 |
19,686.7M |
| 2022-01-07 |
3,899.20 |
3,924.47 |
3,893.14 |
3,895.97 |
24,125.0M |
| 2022-01-06 |
3,903.29 |
3,916.62 |
3,869.78 |
3,897.55 |
20,395.0M |
| 2022-01-05 |
3,954.25 |
3,955.25 |
3,907.70 |
3,919.43 |
22,765.9M |
| 2022-01-04 |
3,989.64 |
3,992.90 |
3,930.61 |
3,959.42 |
21,285.4M |