| 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 |
3,627.07 |
3,657.21 |
3,626.16 |
3,645.28 |
4,871.8M |
| 2022-12-29 |
3,633.13 |
3,633.13 |
3,598.50 |
3,615.56 |
4,797.8M |
| 2022-12-28 |
3,631.61 |
3,666.93 |
3,626.40 |
3,649.70 |
5,077.7M |
| 2022-12-27 |
3,612.23 |
3,648.14 |
3,611.94 |
3,638.56 |
4,792.5M |
| 2022-12-26 |
3,606.62 |
3,615.08 |
3,585.29 |
3,590.06 |
4,452.2M |
| 2022-12-23 |
3,593.91 |
3,627.08 |
3,589.58 |
3,606.81 |
4,001.1M |
| 2022-12-22 |
3,644.96 |
3,655.64 |
3,597.59 |
3,611.00 |
4,864.5M |
| 2022-12-21 |
3,620.12 |
3,636.99 |
3,609.16 |
3,617.18 |
3,699.8M |
| 2022-12-20 |
3,641.00 |
3,659.58 |
3,597.16 |
3,613.01 |
5,061.4M |
| 2022-12-19 |
3,734.79 |
3,745.75 |
3,638.06 |
3,653.56 |
6,834.0M |
| 2022-12-16 |
3,691.10 |
3,750.69 |
3,691.10 |
3,739.65 |
6,267.3M |
| 2022-12-15 |
3,729.73 |
3,738.13 |
3,692.54 |
3,702.74 |
5,263.7M |
| 2022-12-14 |
3,741.35 |
3,753.25 |
3,716.32 |
3,738.81 |
5,943.1M |
| 2022-12-13 |
3,728.90 |
3,760.24 |
3,728.90 |
3,744.23 |
6,324.9M |
| 2022-12-12 |
3,786.10 |
3,787.60 |
3,724.20 |
3,726.86 |
8,829.0M |
| 2022-12-09 |
3,784.47 |
3,816.23 |
3,766.06 |
3,803.78 |
10,068.5M |
| 2022-12-08 |
3,762.98 |
3,791.21 |
3,761.56 |
3,780.68 |
8,043.6M |
| 2022-12-07 |
3,803.64 |
3,808.68 |
3,757.31 |
3,769.87 |
9,654.2M |
| 2022-12-06 |
3,814.27 |
3,830.34 |
3,791.18 |
3,810.77 |
10,723.6M |
| 2022-12-05 |
3,742.26 |
3,832.60 |
3,741.49 |
3,829.83 |
13,120.6M |
| 2022-12-02 |
3,724.99 |
3,732.62 |
3,687.97 |
3,705.63 |
7,393.5M |
| 2022-12-01 |
3,785.37 |
3,793.40 |
3,729.06 |
3,730.48 |
10,105.8M |
| 2022-11-30 |
3,736.79 |
3,789.15 |
3,732.82 |
3,747.31 |
10,447.9M |
| 2022-11-29 |
3,663.05 |
3,763.30 |
3,663.05 |
3,751.25 |
11,916.1M |
| 2022-11-28 |
3,625.96 |
3,636.12 |
3,587.30 |
3,631.32 |
8,893.7M |
| 2022-11-25 |
3,604.88 |
3,690.75 |
3,604.88 |
3,682.65 |
10,598.6M |
| 2022-11-24 |
3,625.83 |
3,637.82 |
3,599.21 |
3,606.02 |
6,978.9M |
| 2022-11-23 |
3,592.72 |
3,651.45 |
3,591.47 |
3,614.83 |
10,694.3M |
| 2022-11-22 |
3,536.31 |
3,621.67 |
3,535.23 |
3,594.04 |
9,405.0M |
| 2022-11-21 |
3,528.77 |
3,533.68 |
3,497.25 |
3,532.50 |
5,162.7M |
| 2022-11-18 |
3,574.84 |
3,580.76 |
3,545.80 |
3,549.28 |
6,252.3M |
| 2022-11-17 |
3,575.89 |
3,578.50 |
3,547.95 |
3,571.58 |
5,842.7M |
| 2022-11-16 |
3,600.32 |
3,609.91 |
3,582.62 |
3,585.95 |
6,345.8M |
| 2022-11-15 |
3,558.96 |
3,609.39 |
3,546.50 |
3,602.80 |
7,449.0M |
| 2022-11-14 |
3,577.74 |
3,613.12 |
3,558.83 |
3,564.66 |
9,148.7M |
| 2022-11-11 |
3,491.74 |
3,561.30 |
3,471.83 |
3,534.94 |
9,300.0M |
| 2022-11-10 |
3,414.26 |
3,444.07 |
3,395.33 |
3,434.69 |
5,543.9M |
| 2022-11-09 |
3,443.34 |
3,463.08 |
3,428.41 |
3,431.57 |
4,958.4M |
| 2022-11-08 |
3,449.70 |
3,455.37 |
3,425.48 |
3,441.23 |
5,479.5M |
| 2022-11-07 |
3,420.19 |
3,461.21 |
3,414.95 |
3,448.40 |
6,985.0M |
| 2022-11-04 |
3,348.79 |
3,445.44 |
3,348.69 |
3,432.45 |
8,123.7M |
| 2022-11-03 |
3,363.61 |
3,368.21 |
3,337.36 |
3,352.75 |
6,488.6M |
| 2022-11-02 |
3,350.24 |
3,388.77 |
3,340.60 |
3,381.59 |
7,888.0M |
| 2022-11-01 |
3,309.46 |
3,362.94 |
3,302.16 |
3,362.89 |
9,044.0M |
| 2022-10-31 |
3,340.10 |
3,344.39 |
3,294.15 |
3,303.61 |
8,532.0M |
| 2022-10-28 |
3,410.47 |
3,420.98 |
3,356.26 |
3,362.67 |
6,907.3M |
| 2022-10-27 |
3,430.35 |
3,455.33 |
3,420.02 |
3,421.34 |
6,315.4M |
| 2022-10-26 |
3,440.26 |
3,463.63 |
3,415.34 |
3,425.68 |
6,710.0M |
| 2022-10-25 |
3,447.40 |
3,474.73 |
3,420.36 |
3,445.14 |
5,931.5M |
| 2022-10-24 |
3,539.53 |
3,556.10 |
3,437.26 |
3,443.89 |
7,524.4M |
| 2022-10-21 |
3,541.88 |
3,570.24 |
3,529.02 |
3,540.71 |
6,015.8M |
| 2022-10-20 |
3,545.51 |
3,563.43 |
3,529.09 |
3,532.32 |
5,527.5M |
| 2022-10-19 |
3,583.36 |
3,604.28 |
3,560.82 |
3,560.82 |
5,133.6M |
| 2022-10-18 |
3,613.72 |
3,619.71 |
3,581.54 |
3,588.89 |
5,341.2M |
| 2022-10-17 |
3,588.14 |
3,608.36 |
3,558.84 |
3,601.97 |
6,063.9M |
| 2022-10-14 |
3,585.23 |
3,622.11 |
3,582.79 |
3,604.73 |
6,715.5M |
| 2022-10-13 |
3,592.06 |
3,600.35 |
3,547.78 |
3,566.45 |
6,466.8M |
| 2022-10-12 |
3,573.40 |
3,612.10 |
3,540.09 |
3,612.10 |
5,990.3M |
| 2022-10-11 |
3,584.45 |
3,595.53 |
3,556.03 |
3,579.49 |
5,699.0M |
| 2022-10-10 |
3,589.94 |
3,618.42 |
3,574.86 |
3,578.84 |
7,131.0M |
| 2022-09-30 |
3,568.67 |
3,611.60 |
3,568.67 |
3,589.83 |
4,960.0M |
| 2022-09-29 |
3,618.73 |
3,631.51 |
3,550.27 |
3,566.43 |
5,560.0M |
| 2022-09-28 |
3,623.00 |
3,629.27 |
3,595.66 |
3,595.66 |
5,332.5M |
| 2022-09-27 |
3,620.99 |
3,634.47 |
3,586.33 |
3,628.35 |
5,346.6M |
| 2022-09-26 |
3,663.32 |
3,686.95 |
3,616.20 |
3,617.46 |
6,679.0M |
| 2022-09-23 |
3,682.86 |
3,726.42 |
3,676.77 |
3,686.69 |
6,274.0M |
| 2022-09-22 |
3,674.01 |
3,697.05 |
3,668.00 |
3,690.48 |
5,364.3M |
| 2022-09-21 |
3,669.76 |
3,712.44 |
3,653.38 |
3,696.60 |
5,682.0M |
| 2022-09-20 |
3,715.12 |
3,716.49 |
3,668.02 |
3,675.46 |
5,236.7M |
| 2022-09-19 |
3,696.19 |
3,717.96 |
3,684.55 |
3,702.96 |
6,335.9M |
| 2022-09-16 |
3,799.53 |
3,801.01 |
3,699.29 |
3,699.29 |
8,870.5M |
| 2022-09-15 |
3,815.39 |
3,844.18 |
3,786.22 |
3,814.40 |
8,258.8M |
| 2022-09-14 |
3,793.57 |
3,824.40 |
3,791.40 |
3,799.10 |
5,887.0M |
| 2022-09-13 |
3,840.38 |
3,855.32 |
3,812.06 |
3,831.40 |
7,065.0M |
| 2022-09-09 |
3,787.56 |
3,843.84 |
3,782.77 |
3,835.69 |
7,336.6M |
| 2022-09-08 |
3,782.81 |
3,796.45 |
3,768.10 |
3,780.46 |
6,177.9M |
| 2022-09-07 |
3,778.53 |
3,786.63 |
3,765.57 |
3,785.68 |
6,502.4M |
| 2022-09-06 |
3,769.70 |
3,795.85 |
3,767.49 |
3,792.84 |
7,482.2M |
| 2022-09-05 |
3,722.41 |
3,763.92 |
3,711.67 |
3,763.92 |
6,963.7M |
| 2022-09-02 |
3,737.76 |
3,747.44 |
3,708.01 |
3,721.86 |
6,074.2M |
| 2022-09-01 |
3,728.42 |
3,763.38 |
3,719.63 |
3,732.25 |
6,628.4M |
| 2022-08-31 |
3,710.35 |
3,764.19 |
3,709.18 |
3,739.18 |
8,733.5M |
| 2022-08-30 |
3,725.39 |
3,743.09 |
3,698.47 |
3,719.63 |
6,642.4M |
| 2022-08-29 |
3,704.46 |
3,730.23 |
3,683.80 |
3,730.03 |
6,842.2M |
| 2022-08-26 |
3,754.53 |
3,755.14 |
3,724.91 |
3,736.42 |
6,751.1M |
| 2022-08-25 |
3,688.88 |
3,764.59 |
3,688.88 |
3,760.27 |
7,536.0M |
| 2022-08-24 |
3,707.82 |
3,729.25 |
3,674.85 |
3,676.49 |
7,075.6M |
| 2022-08-23 |
3,703.44 |
3,719.69 |
3,680.53 |
3,701.63 |
6,634.5M |
| 2022-08-22 |
3,682.05 |
3,718.76 |
3,682.05 |
3,707.25 |
6,641.8M |
| 2022-08-19 |
3,656.02 |
3,703.96 |
3,656.02 |
3,689.35 |
6,777.9M |
| 2022-08-18 |
3,692.35 |
3,699.85 |
3,656.83 |
3,659.38 |
5,467.5M |
| 2022-08-17 |
3,679.95 |
3,703.18 |
3,661.79 |
3,699.51 |
5,720.5M |
| 2022-08-16 |
3,675.08 |
3,691.63 |
3,665.16 |
3,674.16 |
5,542.7M |
| 2022-08-15 |
3,671.90 |
3,698.42 |
3,662.92 |
3,668.93 |
6,100.7M |
| 2022-08-12 |
3,653.09 |
3,688.31 |
3,650.64 |
3,682.32 |
6,110.3M |
| 2022-08-11 |
3,613.91 |
3,663.35 |
3,604.73 |
3,661.62 |
5,740.4M |
| 2022-08-10 |
3,618.29 |
3,627.69 |
3,586.05 |
3,596.11 |
4,391.2M |
| 2022-08-09 |
3,618.37 |
3,630.18 |
3,608.57 |
3,619.03 |
4,891.5M |
| 2022-08-08 |
3,602.42 |
3,626.63 |
3,599.78 |
3,617.07 |
4,805.3M |
| 2022-08-05 |
3,584.47 |
3,610.61 |
3,562.02 |
3,609.48 |
4,961.2M |
| 2022-08-04 |
3,567.24 |
3,579.60 |
3,550.64 |
3,577.18 |
5,204.6M |
| 2022-08-03 |
3,592.66 |
3,618.14 |
3,548.71 |
3,549.26 |
6,232.5M |
| 2022-08-02 |
3,641.94 |
3,641.94 |
3,557.77 |
3,591.57 |
8,363.5M |
| 2022-08-01 |
3,683.35 |
3,684.20 |
3,648.97 |
3,672.39 |
6,253.3M |
| 2022-07-29 |
3,725.90 |
3,747.18 |
3,683.86 |
3,688.67 |
6,278.6M |
| 2022-07-28 |
3,736.18 |
3,749.80 |
3,722.60 |
3,724.50 |
5,697.9M |
| 2022-07-27 |
3,740.23 |
3,740.23 |
3,723.87 |
3,729.68 |
4,864.1M |
| 2022-07-26 |
3,709.16 |
3,752.24 |
3,709.16 |
3,745.44 |
5,352.2M |
| 2022-07-25 |
3,713.67 |
3,719.69 |
3,701.60 |
3,707.57 |
5,102.5M |
| 2022-07-22 |
3,711.10 |
3,735.04 |
3,694.71 |
3,714.90 |
5,921.1M |
| 2022-07-21 |
3,762.64 |
3,762.64 |
3,706.24 |
3,706.24 |
6,852.8M |
| 2022-07-20 |
3,785.67 |
3,787.40 |
3,768.55 |
3,777.07 |
5,753.4M |
| 2022-07-19 |
3,769.01 |
3,778.87 |
3,744.19 |
3,770.28 |
6,453.5M |
| 2022-07-18 |
3,703.36 |
3,769.71 |
3,703.36 |
3,767.65 |
7,546.3M |
| 2022-07-15 |
3,755.83 |
3,778.96 |
3,691.83 |
3,691.83 |
9,035.2M |
| 2022-07-14 |
3,833.02 |
3,833.02 |
3,774.13 |
3,785.25 |
9,375.3M |
| 2022-07-13 |
3,877.48 |
3,879.79 |
3,835.70 |
3,846.85 |
8,073.1M |
| 2022-07-12 |
3,865.44 |
3,901.33 |
3,865.44 |
3,881.57 |
8,178.3M |
| 2022-07-11 |
3,894.24 |
3,895.89 |
3,870.31 |
3,878.59 |
8,153.9M |
| 2022-07-08 |
3,923.28 |
3,927.31 |
3,901.87 |
3,907.86 |
6,562.9M |
| 2022-07-07 |
3,906.45 |
3,921.27 |
3,896.46 |
3,905.11 |
7,250.5M |
| 2022-07-06 |
3,967.05 |
3,967.05 |
3,889.89 |
3,906.36 |
9,121.6M |
| 2022-07-05 |
3,973.46 |
4,001.65 |
3,958.34 |
3,984.03 |
9,327.1M |
| 2022-07-04 |
3,958.16 |
3,966.65 |
3,939.84 |
3,965.43 |
8,259.3M |
| 2022-07-01 |
3,970.68 |
3,977.46 |
3,952.62 |
3,962.64 |
7,588.8M |
| 2022-06-30 |
3,940.01 |
3,982.03 |
3,933.86 |
3,962.55 |
8,534.8M |
| 2022-06-29 |
3,946.46 |
3,981.73 |
3,941.76 |
3,945.90 |
9,855.4M |
| 2022-06-28 |
3,932.60 |
3,962.34 |
3,921.81 |
3,957.09 |
8,758.2M |
| 2022-06-27 |
3,909.14 |
3,943.79 |
3,899.87 |
3,933.51 |
8,840.6M |
| 2022-06-24 |
3,910.31 |
3,917.25 |
3,880.07 |
3,902.49 |
8,113.8M |
| 2022-06-23 |
3,864.52 |
3,913.95 |
3,860.38 |
3,913.89 |
8,469.4M |
| 2022-06-22 |
3,917.28 |
3,917.60 |
3,862.24 |
3,862.86 |
7,894.9M |
| 2022-06-21 |
3,888.41 |
3,930.94 |
3,884.89 |
3,912.98 |
9,301.9M |
| 2022-06-20 |
3,918.56 |
3,918.56 |
3,880.27 |
3,892.59 |
9,967.0M |
| 2022-06-17 |
3,904.74 |
3,948.39 |
3,893.33 |
3,936.03 |
8,820.4M |
| 2022-06-16 |
4,008.41 |
4,012.51 |
3,923.18 |
3,926.44 |
10,855.6M |
| 2022-06-15 |
3,952.66 |
4,079.16 |
3,951.69 |
4,015.74 |
15,317.9M |
| 2022-06-14 |
3,850.38 |
3,957.14 |
3,848.33 |
3,955.34 |
10,572.3M |
| 2022-06-13 |
3,918.97 |
3,924.99 |
3,856.82 |
3,881.05 |
10,729.4M |
| 2022-06-10 |
3,893.83 |
3,957.34 |
3,887.40 |
3,951.90 |
12,008.8M |
| 2022-06-09 |
3,896.26 |
3,947.81 |
3,893.69 |
3,920.61 |
11,240.1M |
| 2022-06-08 |
3,880.84 |
3,901.49 |
3,851.08 |
3,901.49 |
10,122.0M |
| 2022-06-07 |
3,850.66 |
3,889.75 |
3,844.77 |
3,874.26 |
9,733.5M |
| 2022-06-06 |
3,840.80 |
3,857.32 |
3,806.92 |
3,855.65 |
10,704.0M |
| 2022-06-02 |
3,852.68 |
3,858.01 |
3,832.15 |
3,844.39 |
8,051.8M |
| 2022-06-01 |
3,868.33 |
3,876.91 |
3,844.32 |
3,870.97 |
8,049.5M |
| 2022-05-31 |
3,858.46 |
3,880.28 |
3,850.00 |
3,873.66 |
8,646.2M |
| 2022-05-30 |
3,886.84 |
3,887.16 |
3,843.65 |
3,858.33 |
8,145.8M |
| 2022-05-27 |
3,869.81 |
3,887.03 |
3,855.66 |
3,874.23 |
8,498.5M |
| 2022-05-26 |
3,838.10 |
3,867.80 |
3,816.61 |
3,857.16 |
9,115.9M |
| 2022-05-25 |
3,791.63 |
3,829.18 |
3,789.08 |
3,828.50 |
7,658.5M |
| 2022-05-24 |
3,847.72 |
3,861.26 |
3,788.64 |
3,788.64 |
9,253.7M |
| 2022-05-23 |
3,865.63 |
3,865.63 |
3,828.24 |
3,844.26 |
7,809.1M |
| 2022-05-20 |
3,815.67 |
3,864.28 |
3,815.53 |
3,863.24 |
9,002.4M |
| 2022-05-19 |
3,749.13 |
3,801.93 |
3,744.95 |
3,801.93 |
7,508.2M |
| 2022-05-18 |
3,819.46 |
3,819.46 |
3,775.76 |
3,792.84 |
7,151.1M |
| 2022-05-17 |
3,800.48 |
3,820.29 |
3,777.81 |
3,816.10 |
7,632.8M |
| 2022-05-16 |
3,826.23 |
3,827.61 |
3,772.76 |
3,795.03 |
8,245.3M |
| 2022-05-13 |
3,762.26 |
3,809.64 |
3,762.26 |
3,809.64 |
7,979.6M |
| 2022-05-12 |
3,760.68 |
3,780.59 |
3,725.47 |
3,747.74 |
7,778.0M |
| 2022-05-11 |
3,774.38 |
3,806.66 |
3,768.56 |
3,774.52 |
10,256.2M |
| 2022-05-10 |
3,709.64 |
3,788.94 |
3,677.71 |
3,779.57 |
10,013.8M |
| 2022-05-09 |
3,760.60 |
3,776.89 |
3,733.07 |
3,753.09 |
6,988.4M |
| 2022-05-06 |
3,811.00 |
3,823.32 |
3,768.27 |
3,773.68 |
8,708.0M |
| 2022-05-05 |
3,870.21 |
3,898.70 |
3,852.99 |
3,870.01 |
10,796.3M |
| 2022-04-29 |
3,832.71 |
3,883.93 |
3,787.09 |
3,871.54 |
12,209.7M |
| 2022-04-28 |
3,757.52 |
3,829.40 |
3,755.26 |
3,829.40 |
10,697.6M |
| 2022-04-27 |
3,714.05 |
3,767.91 |
3,707.98 |
3,766.89 |
11,607.2M |
| 2022-04-26 |
3,778.60 |
3,808.92 |
3,723.15 |
3,731.43 |
10,726.7M |
| 2022-04-25 |
3,867.63 |
3,897.40 |
3,772.23 |
3,772.23 |
12,168.4M |
| 2022-04-22 |
3,852.74 |
3,946.53 |
3,851.92 |
3,937.35 |
9,121.2M |
| 2022-04-21 |
3,910.17 |
3,943.33 |
3,863.86 |
3,878.08 |
9,628.8M |
| 2022-04-20 |
3,996.78 |
4,001.64 |
3,914.19 |
3,920.74 |
9,074.5M |
| 2022-04-19 |
3,979.42 |
4,015.36 |
3,968.40 |
4,002.02 |
8,804.8M |
| 2022-04-18 |
4,048.79 |
4,048.79 |
3,979.41 |
3,990.55 |
9,677.5M |
| 2022-04-15 |
4,068.33 |
4,109.87 |
4,065.92 |
4,089.42 |
10,996.4M |
| 2022-04-14 |
4,062.73 |
4,096.30 |
4,049.86 |
4,079.67 |
9,193.9M |
| 2022-04-13 |
4,038.44 |
4,086.24 |
4,024.84 |
4,041.85 |
9,328.2M |
| 2022-04-12 |
4,032.73 |
4,079.28 |
3,996.45 |
4,051.50 |
10,553.8M |
| 2022-04-11 |
4,089.33 |
4,089.33 |
4,020.05 |
4,032.07 |
10,900.0M |
| 2022-04-08 |
4,058.93 |
4,106.53 |
4,038.67 |
4,105.10 |
11,077.0M |
| 2022-04-07 |
4,087.38 |
4,114.71 |
4,049.32 |
4,053.27 |
11,511.4M |
| 2022-04-06 |
4,038.98 |
4,112.39 |
4,038.82 |
4,105.22 |
12,977.8M |
| 2022-04-01 |
3,983.52 |
4,057.26 |
3,977.95 |
4,056.71 |
10,757.3M |
| 2022-03-31 |
3,972.08 |
4,032.19 |
3,967.61 |
4,006.45 |
10,451.1M |
| 2022-03-30 |
3,933.68 |
3,988.82 |
3,928.44 |
3,985.99 |
9,464.0M |
| 2022-03-29 |
3,922.43 |
3,939.84 |
3,911.33 |
3,924.29 |
7,606.5M |
| 2022-03-28 |
3,860.11 |
3,935.03 |
3,835.33 |
3,923.95 |
8,989.6M |
| 2022-03-25 |
3,909.96 |
3,936.03 |
3,880.85 |
3,883.50 |
7,517.0M |
| 2022-03-24 |
3,900.08 |
3,935.58 |
3,891.89 |
3,915.52 |
7,410.7M |
| 2022-03-23 |
3,929.33 |
3,933.23 |
3,884.80 |
3,918.63 |
8,359.5M |
| 2022-03-22 |
3,865.95 |
3,946.55 |
3,863.99 |
3,930.49 |
9,099.4M |
| 2022-03-21 |
3,905.07 |
3,906.06 |
3,848.61 |
3,873.40 |
8,677.1M |
| 2022-03-18 |
3,796.11 |
3,915.99 |
3,788.17 |
3,909.89 |
10,554.7M |
| 2022-03-17 |
3,825.92 |
3,854.65 |
3,782.67 |
3,803.26 |
10,578.8M |
| 2022-03-16 |
3,673.74 |
3,781.60 |
3,598.97 |
3,764.90 |
12,151.9M |
| 2022-03-15 |
3,823.18 |
3,823.18 |
3,627.23 |
3,627.23 |
14,031.7M |
| 2022-03-14 |
3,891.19 |
3,946.92 |
3,853.07 |
3,853.07 |
8,503.2M |
| 2022-03-11 |
3,895.50 |
3,953.70 |
3,844.61 |
3,943.37 |
10,139.8M |
| 2022-03-10 |
3,965.02 |
3,971.17 |
3,925.68 |
3,929.99 |
9,902.3M |
| 2022-03-09 |
3,973.57 |
3,995.82 |
3,791.56 |
3,908.57 |
13,269.2M |
| 2022-03-08 |
4,061.83 |
4,067.90 |
3,954.08 |
3,962.68 |
11,724.6M |
| 2022-03-07 |
4,123.58 |
4,134.19 |
4,059.84 |
4,073.77 |
11,113.6M |
| 2022-03-04 |
4,153.43 |
4,155.08 |
4,108.09 |
4,136.16 |
9,721.0M |
| 2022-03-03 |
4,139.49 |
4,177.27 |
4,139.49 |
4,174.19 |
11,608.6M |
| 2022-03-02 |
4,114.01 |
4,141.53 |
4,111.70 |
4,125.39 |
7,860.9M |
| 2022-03-01 |
4,100.40 |
4,134.99 |
4,086.74 |
4,130.22 |
8,214.9M |
| 2022-02-28 |
4,075.78 |
4,092.72 |
4,045.98 |
4,091.78 |
8,510.0M |
| 2022-02-25 |
4,101.60 |
4,124.03 |
4,063.85 |
4,080.97 |
9,739.1M |
| 2022-02-24 |
4,143.85 |
4,151.87 |
4,067.68 |
4,089.34 |
11,558.3M |
| 2022-02-23 |
4,185.39 |
4,189.76 |
4,143.36 |
4,163.14 |
8,272.5M |
| 2022-02-22 |
4,197.56 |
4,206.93 |
4,158.74 |
4,183.35 |
8,423.9M |
| 2022-02-21 |
4,227.60 |
4,230.32 |
4,185.75 |
4,226.96 |
7,567.0M |
| 2022-02-18 |
4,157.25 |
4,236.12 |
4,154.45 |
4,236.10 |
8,114.9M |
| 2022-02-17 |
4,180.65 |
4,196.76 |
4,164.05 |
4,171.99 |
6,841.3M |
| 2022-02-16 |
4,153.85 |
4,199.01 |
4,152.60 |
4,179.14 |
6,967.1M |
| 2022-02-15 |
4,166.24 |
4,176.89 |
4,115.90 |
4,139.23 |
7,422.4M |
| 2022-02-14 |
4,263.42 |
4,263.42 |
4,163.37 |
4,177.01 |
9,318.5M |
| 2022-02-11 |
4,243.61 |
4,317.45 |
4,239.86 |
4,278.44 |
10,935.6M |
| 2022-02-10 |
4,198.34 |
4,249.11 |
4,176.42 |
4,249.11 |
10,079.4M |
| 2022-02-09 |
4,201.96 |
4,227.88 |
4,191.59 |
4,200.07 |
10,387.5M |
| 2022-02-08 |
4,127.98 |
4,201.14 |
4,124.75 |
4,200.59 |
12,193.0M |
| 2022-02-07 |
4,044.21 |
4,127.05 |
4,043.64 |
4,123.02 |
10,131.3M |
| 2022-01-28 |
4,060.26 |
4,068.12 |
3,981.92 |
3,985.63 |
8,140.6M |
| 2022-01-27 |
4,076.93 |
4,089.18 |
4,038.63 |
4,044.10 |
7,338.2M |
| 2022-01-26 |
4,068.57 |
4,092.55 |
4,050.70 |
4,082.52 |
6,774.5M |
| 2022-01-25 |
4,137.77 |
4,140.69 |
4,055.27 |
4,055.30 |
8,369.2M |
| 2022-01-24 |
4,154.70 |
4,178.80 |
4,127.14 |
4,161.27 |
7,440.4M |
| 2022-01-21 |
4,186.11 |
4,192.86 |
4,151.26 |
4,161.03 |
8,391.0M |
| 2022-01-20 |
4,142.83 |
4,211.81 |
4,142.19 |
4,193.76 |
11,050.7M |
| 2022-01-19 |
4,122.22 |
4,156.61 |
4,122.22 |
4,143.48 |
9,270.8M |
| 2022-01-18 |
4,048.43 |
4,131.40 |
4,040.08 |
4,122.07 |
10,219.9M |
| 2022-01-17 |
4,042.03 |
4,064.33 |
4,037.94 |
4,048.19 |
6,794.9M |
| 2022-01-14 |
4,118.56 |
4,118.56 |
4,038.71 |
4,041.49 |
9,535.6M |
| 2022-01-13 |
4,146.51 |
4,182.71 |
4,128.07 |
4,129.19 |
9,045.3M |
| 2022-01-12 |
4,153.77 |
4,155.61 |
4,104.30 |
4,142.76 |
8,338.7M |
| 2022-01-11 |
4,142.21 |
4,192.32 |
4,130.37 |
4,150.21 |
9,343.1M |
| 2022-01-10 |
4,126.86 |
4,156.27 |
4,104.91 |
4,138.18 |
9,679.2M |
| 2022-01-07 |
4,068.02 |
4,134.87 |
4,068.02 |
4,120.01 |
12,311.8M |
| 2022-01-06 |
4,070.61 |
4,085.09 |
4,057.29 |
4,062.24 |
9,506.9M |
| 2022-01-05 |
4,064.75 |
4,107.34 |
4,060.82 |
4,080.82 |
10,554.6M |
| 2022-01-04 |
4,059.03 |
4,074.07 |
4,032.98 |
4,068.65 |
9,643.4M |