5,284.92
最終更新: 2025-09-26
| 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 | 4,201.29 | 4,234.47 | 4,199.84 | 4,222.00 | 6,914.1M |
| 2022-12-29 | 4,209.80 | 4,209.80 | 4,169.16 | 4,186.77 | 6,798.2M |
| 2022-12-28 | 4,208.72 | 4,243.70 | 4,201.75 | 4,225.43 | 7,644.1M |
| 2022-12-27 | 4,193.36 | 4,228.60 | 4,190.79 | 4,216.59 | 6,856.6M |
| 2022-12-26 | 4,187.88 | 4,194.09 | 4,162.58 | 4,168.64 | 6,349.3M |
| 2022-12-23 | 4,171.42 | 4,210.33 | 4,168.63 | 4,186.71 | 5,656.0M |
| 2022-12-22 | 4,226.03 | 4,241.05 | 4,175.49 | 4,191.36 | 7,019.2M |
| 2022-12-21 | 4,197.86 | 4,217.33 | 4,187.60 | 4,195.07 | 5,445.9M |
| 2022-12-20 | 4,225.93 | 4,245.43 | 4,174.62 | 4,190.17 | 7,151.6M |
| 2022-12-19 | 4,330.31 | 4,344.98 | 4,221.60 | 4,239.34 | 9,547.6M |
| 2022-12-16 | 4,282.77 | 4,347.04 | 4,282.77 | 4,335.90 | 8,593.5M |
| 2022-12-15 | 4,324.99 | 4,334.20 | 4,284.37 | 4,294.78 | 7,488.1M |
| 2022-12-14 | 4,339.77 | 4,348.00 | 4,309.33 | 4,330.13 | 8,564.6M |
| 2022-12-13 | 4,323.62 | 4,357.49 | 4,323.46 | 4,338.83 | 9,133.5M |
| 2022-12-12 | 4,380.56 | 4,385.22 | 4,318.66 | 4,322.25 | 12,027.2M |
| 2022-12-09 | 4,387.23 | 4,415.89 | 4,356.29 | 4,401.36 | 14,230.7M |
| 2022-12-08 | 4,362.60 | 4,394.50 | 4,359.74 | 4,383.74 | 10,918.0M |
| 2022-12-07 | 4,398.21 | 4,413.62 | 4,349.72 | 4,369.72 | 13,393.1M |
| 2022-12-06 | 4,403.63 | 4,431.68 | 4,385.99 | 4,406.45 | 14,437.9M |
| 2022-12-05 | 4,321.49 | 4,428.29 | 4,321.49 | 4,422.58 | 18,257.2M |
| 2022-12-02 | 4,295.89 | 4,302.46 | 4,258.22 | 4,275.85 | 9,952.0M |
| 2022-12-01 | 4,356.63 | 4,363.89 | 4,299.32 | 4,301.43 | 13,811.8M |
| 2022-11-30 | 4,300.91 | 4,352.37 | 4,296.78 | 4,312.75 | 13,807.7M |
| 2022-11-29 | 4,218.03 | 4,328.22 | 4,218.03 | 4,316.68 | 15,800.6M |
| 2022-11-28 | 4,163.73 | 4,182.80 | 4,121.27 | 4,177.40 | 12,006.0M |
| 2022-11-25 | 4,136.08 | 4,238.42 | 4,136.08 | 4,228.26 | 13,178.4M |
| 2022-11-24 | 4,164.36 | 4,178.37 | 4,128.83 | 4,137.00 | 9,079.6M |
| 2022-11-23 | 4,124.11 | 4,195.01 | 4,121.38 | 4,153.24 | 13,611.6M |
| 2022-11-22 | 4,058.37 | 4,157.81 | 4,056.06 | 4,124.56 | 12,500.4M |
| 2022-11-21 | 4,057.62 | 4,057.62 | 4,022.67 | 4,053.45 | 7,202.1M |
| 2022-11-18 | 4,105.49 | 4,111.48 | 4,077.08 | 4,079.12 | 8,539.4M |
| 2022-11-17 | 4,100.77 | 4,107.29 | 4,075.55 | 4,102.30 | 8,190.1M |
| 2022-11-16 | 4,130.63 | 4,136.69 | 4,106.76 | 4,111.38 | 9,212.6M |
| 2022-11-15 | 4,087.85 | 4,142.66 | 4,076.46 | 4,135.02 | 10,884.8M |
| 2022-11-14 | 4,113.96 | 4,145.99 | 4,087.44 | 4,094.46 | 13,447.5M |
| 2022-11-11 | 4,021.69 | 4,095.45 | 4,002.10 | 4,064.91 | 15,084.2M |
| 2022-11-10 | 3,932.35 | 3,965.86 | 3,911.85 | 3,954.06 | 8,890.1M |
| 2022-11-09 | 3,962.43 | 3,987.04 | 3,949.11 | 3,951.05 | 7,544.9M |
| 2022-11-08 | 3,963.94 | 3,969.05 | 3,941.66 | 3,959.73 | 8,304.5M |
| 2022-11-07 | 3,935.39 | 3,979.55 | 3,930.49 | 3,964.97 | 10,834.1M |
| 2022-11-04 | 3,860.88 | 3,961.33 | 3,860.88 | 3,947.94 | 11,473.9M |
| 2022-11-03 | 3,874.18 | 3,882.99 | 3,847.00 | 3,865.41 | 8,727.1M |
| 2022-11-02 | 3,854.71 | 3,902.70 | 3,844.45 | 3,894.16 | 11,002.5M |
| 2022-11-01 | 3,797.12 | 3,869.15 | 3,790.05 | 3,869.10 | 12,010.3M |
| 2022-10-31 | 3,826.39 | 3,831.90 | 3,782.39 | 3,789.90 | 10,973.6M |
| 2022-10-28 | 3,907.94 | 3,915.30 | 3,846.61 | 3,852.64 | 9,563.1M |
| 2022-10-27 | 3,930.03 | 3,956.65 | 3,919.95 | 3,921.92 | 8,953.2M |
| 2022-10-26 | 3,935.53 | 3,968.55 | 3,914.03 | 3,924.57 | 9,182.1M |
| 2022-10-25 | 3,938.79 | 3,972.46 | 3,912.78 | 3,938.96 | 8,657.0M |
| 2022-10-24 | 4,036.93 | 4,058.52 | 3,930.53 | 3,938.60 | 10,615.6M |
| 2022-10-21 | 4,039.11 | 4,073.19 | 4,027.45 | 4,041.06 | 8,444.9M |
| 2022-10-20 | 4,037.36 | 4,064.09 | 4,024.07 | 4,029.13 | 7,236.5M |
| 2022-10-19 | 4,087.69 | 4,106.57 | 4,055.44 | 4,055.44 | 6,529.2M |
| 2022-10-18 | 4,120.07 | 4,129.14 | 4,085.90 | 4,094.11 | 7,024.9M |
| 2022-10-17 | 4,089.36 | 4,112.51 | 4,061.65 | 4,107.28 | 8,216.5M |
| 2022-10-14 | 4,081.15 | 4,124.47 | 4,080.46 | 4,104.63 | 9,125.7M |
| 2022-10-13 | 4,080.34 | 4,088.84 | 4,041.66 | 4,061.81 | 8,298.2M |
| 2022-10-12 | 4,051.18 | 4,102.31 | 4,017.49 | 4,102.26 | 8,499.8M |
| 2022-10-11 | 4,062.40 | 4,070.61 | 4,030.91 | 4,055.04 | 7,473.5M |
| 2022-10-10 | 4,075.75 | 4,107.31 | 4,052.22 | 4,055.93 | 9,320.8M |
| 2022-09-30 | 4,053.87 | 4,097.20 | 4,053.87 | 4,072.06 | 6,948.8M |
| 2022-09-29 | 4,106.03 | 4,117.41 | 4,030.51 | 4,046.77 | 7,891.9M |
| 2022-09-28 | 4,111.43 | 4,118.94 | 4,080.16 | 4,080.16 | 7,430.0M |
| 2022-09-27 | 4,097.72 | 4,122.45 | 4,072.69 | 4,120.73 | 7,585.5M |
| 2022-09-26 | 4,148.20 | 4,173.20 | 4,094.52 | 4,095.91 | 9,564.5M |
| 2022-09-23 | 4,159.55 | 4,208.80 | 4,156.46 | 4,170.53 | 8,387.6M |
| 2022-09-22 | 4,158.29 | 4,171.87 | 4,149.33 | 4,164.15 | 7,383.7M |
| 2022-09-21 | 4,159.41 | 4,199.65 | 4,134.76 | 4,181.89 | 7,790.0M |
| 2022-09-20 | 4,208.98 | 4,210.76 | 4,157.11 | 4,165.95 | 7,485.3M |
| 2022-09-19 | 4,193.17 | 4,214.15 | 4,173.55 | 4,196.00 | 8,847.9M |
| 2022-09-16 | 4,307.97 | 4,309.66 | 4,198.62 | 4,198.62 | 11,992.9M |
| 2022-09-15 | 4,319.69 | 4,353.57 | 4,289.51 | 4,320.58 | 10,986.7M |
| 2022-09-14 | 4,302.59 | 4,334.36 | 4,297.83 | 4,305.19 | 8,245.5M |
| 2022-09-13 | 4,357.75 | 4,372.09 | 4,330.66 | 4,344.36 | 10,189.5M |
| 2022-09-09 | 4,296.03 | 4,359.55 | 4,290.77 | 4,351.16 | 10,852.7M |
| 2022-09-08 | 4,290.59 | 4,306.92 | 4,277.14 | 4,288.99 | 9,820.9M |
| 2022-09-07 | 4,280.95 | 4,288.91 | 4,268.17 | 4,288.18 | 10,079.3M |
| 2022-09-06 | 4,261.13 | 4,297.27 | 4,259.51 | 4,293.79 | 10,444.2M |
| 2022-09-05 | 4,215.69 | 4,253.58 | 4,201.10 | 4,253.52 | 8,889.0M |
| 2022-09-02 | 4,236.73 | 4,243.22 | 4,204.06 | 4,218.93 | 7,636.1M |
| 2022-09-01 | 4,229.54 | 4,264.96 | 4,222.81 | 4,230.83 | 8,671.5M |
| 2022-08-31 | 4,213.29 | 4,267.87 | 4,212.05 | 4,240.89 | 11,679.3M |
| 2022-08-30 | 4,218.74 | 4,241.84 | 4,197.85 | 4,223.27 | 8,328.1M |
| 2022-08-29 | 4,195.17 | 4,221.38 | 4,179.12 | 4,220.46 | 8,411.7M |
| 2022-08-26 | 4,245.31 | 4,249.48 | 4,220.49 | 4,231.21 | 8,692.7M |
| 2022-08-25 | 4,188.65 | 4,249.29 | 4,183.89 | 4,245.00 | 9,950.7M |
| 2022-08-24 | 4,218.27 | 4,237.29 | 4,172.53 | 4,174.78 | 10,128.2M |
| 2022-08-23 | 4,220.52 | 4,229.13 | 4,195.15 | 4,212.59 | 9,055.9M |
| 2022-08-22 | 4,195.70 | 4,236.32 | 4,195.13 | 4,226.10 | 9,586.2M |
| 2022-08-19 | 4,177.13 | 4,219.41 | 4,177.08 | 4,203.72 | 9,631.1M |
| 2022-08-18 | 4,216.41 | 4,220.69 | 4,178.78 | 4,181.39 | 8,145.1M |
| 2022-08-17 | 4,197.36 | 4,228.47 | 4,178.01 | 4,224.96 | 8,760.9M |
| 2022-08-16 | 4,195.54 | 4,211.68 | 4,183.22 | 4,191.20 | 8,068.1M |
| 2022-08-15 | 4,195.33 | 4,219.71 | 4,182.35 | 4,189.50 | 8,857.3M |
| 2022-08-12 | 4,179.51 | 4,212.61 | 4,175.79 | 4,205.78 | 8,526.3M |
| 2022-08-11 | 4,132.89 | 4,187.96 | 4,128.87 | 4,186.55 | 8,801.5M |
| 2022-08-10 | 4,137.63 | 4,150.11 | 4,102.82 | 4,114.58 | 6,959.6M |
| 2022-08-09 | 4,143.89 | 4,151.78 | 4,132.82 | 4,139.97 | 7,035.1M |
| 2022-08-08 | 4,134.35 | 4,160.48 | 4,131.78 | 4,142.85 | 7,087.7M |
| 2022-08-05 | 4,108.53 | 4,144.29 | 4,090.56 | 4,142.47 | 7,698.9M |
| 2022-08-04 | 4,092.05 | 4,104.40 | 4,073.29 | 4,102.53 | 7,315.0M |
| 2022-08-03 | 4,115.86 | 4,144.43 | 4,071.33 | 4,072.65 | 9,087.2M |
| 2022-08-02 | 4,172.84 | 4,172.84 | 4,076.15 | 4,116.25 | 11,977.4M |
| 2022-08-01 | 4,216.03 | 4,216.03 | 4,179.33 | 4,203.26 | 8,823.8M |
| 2022-07-29 | 4,266.15 | 4,284.14 | 4,216.76 | 4,223.55 | 9,533.4M |
| 2022-07-28 | 4,275.92 | 4,293.15 | 4,263.07 | 4,265.10 | 8,269.7M |
| 2022-07-27 | 4,283.36 | 4,283.36 | 4,262.37 | 4,268.11 | 6,845.0M |
| 2022-07-26 | 4,252.82 | 4,296.73 | 4,251.38 | 4,288.81 | 7,379.2M |
| 2022-07-25 | 4,262.71 | 4,266.19 | 4,244.20 | 4,250.99 | 7,373.1M |
| 2022-07-22 | 4,260.97 | 4,285.79 | 4,239.30 | 4,263.00 | 8,741.0M |
| 2022-07-21 | 4,309.51 | 4,309.51 | 4,255.57 | 4,255.57 | 10,093.6M |
| 2022-07-20 | 4,332.99 | 4,333.75 | 4,313.52 | 4,323.16 | 8,308.7M |
| 2022-07-19 | 4,317.20 | 4,325.02 | 4,287.77 | 4,316.49 | 9,356.3M |
| 2022-07-18 | 4,245.86 | 4,317.65 | 4,245.86 | 4,317.01 | 11,279.0M |
| 2022-07-15 | 4,309.50 | 4,327.93 | 4,235.63 | 4,235.63 | 13,101.4M |
| 2022-07-14 | 4,391.82 | 4,391.82 | 4,328.87 | 4,340.67 | 12,866.4M |
| 2022-07-13 | 4,426.65 | 4,430.74 | 4,391.73 | 4,403.54 | 11,342.9M |
| 2022-07-12 | 4,411.18 | 4,450.77 | 4,411.18 | 4,426.70 | 11,595.6M |
| 2022-07-11 | 4,443.91 | 4,443.91 | 4,417.13 | 4,426.93 | 11,933.7M |
| 2022-07-08 | 4,468.63 | 4,482.29 | 4,452.92 | 4,458.45 | 9,850.5M |
| 2022-07-07 | 4,453.47 | 4,470.81 | 4,443.25 | 4,453.19 | 10,779.2M |
| 2022-07-06 | 4,519.84 | 4,519.84 | 4,439.05 | 4,458.04 | 14,126.7M |
| 2022-07-05 | 4,528.26 | 4,554.11 | 4,505.69 | 4,534.65 | 14,772.2M |
| 2022-07-04 | 4,516.06 | 4,523.58 | 4,494.29 | 4,522.37 | 11,948.8M |
| 2022-07-01 | 4,530.27 | 4,543.46 | 4,513.50 | 4,521.62 | 11,814.3M |
| 2022-06-30 | 4,502.00 | 4,544.63 | 4,496.67 | 4,523.58 | 12,676.4M |
| 2022-06-29 | 4,512.00 | 4,549.70 | 4,505.73 | 4,510.42 | 15,041.0M |
| 2022-06-28 | 4,499.53 | 4,529.95 | 4,480.40 | 4,524.82 | 14,097.9M |
| 2022-06-27 | 4,481.57 | 4,517.02 | 4,475.07 | 4,500.28 | 14,560.8M |
| 2022-06-24 | 4,475.71 | 4,482.13 | 4,448.66 | 4,473.05 | 14,166.3M |
| 2022-06-23 | 4,429.01 | 4,480.65 | 4,426.17 | 4,480.65 | 14,864.9M |
| 2022-06-22 | 4,484.29 | 4,484.35 | 4,424.52 | 4,424.52 | 13,610.9M |
| 2022-06-21 | 4,462.18 | 4,501.23 | 4,449.15 | 4,480.66 | 14,086.0M |
| 2022-06-20 | 4,478.24 | 4,483.26 | 4,447.29 | 4,463.17 | 14,195.6M |
| 2022-06-17 | 4,452.23 | 4,499.42 | 4,438.01 | 4,489.96 | 13,149.1M |
| 2022-06-16 | 4,549.39 | 4,559.61 | 4,472.32 | 4,475.68 | 14,806.7M |
| 2022-06-15 | 4,480.93 | 4,622.15 | 4,479.70 | 4,553.63 | 20,604.1M |
| 2022-06-14 | 4,376.22 | 4,486.65 | 4,369.77 | 4,484.77 | 15,099.9M |
| 2022-06-13 | 4,449.52 | 4,456.07 | 4,382.91 | 4,409.39 | 14,893.3M |
| 2022-06-10 | 4,423.21 | 4,490.56 | 4,414.42 | 4,484.66 | 15,311.1M |
| 2022-06-09 | 4,433.22 | 4,486.77 | 4,430.35 | 4,455.12 | 14,540.3M |
| 2022-06-08 | 4,418.25 | 4,438.51 | 4,380.93 | 4,438.08 | 13,330.2M |
| 2022-06-07 | 4,392.82 | 4,424.22 | 4,385.64 | 4,410.52 | 12,106.5M |
| 2022-06-06 | 4,388.85 | 4,400.36 | 4,351.23 | 4,398.88 | 14,064.6M |
| 2022-06-02 | 4,395.61 | 4,402.72 | 4,380.34 | 4,395.82 | 10,647.2M |
| 2022-06-01 | 4,412.40 | 4,421.33 | 4,381.35 | 4,411.00 | 10,268.1M |
| 2022-05-31 | 4,404.78 | 4,423.11 | 4,393.40 | 4,417.03 | 11,164.8M |
| 2022-05-30 | 4,432.44 | 4,436.28 | 4,386.56 | 4,403.08 | 9,834.2M |
| 2022-05-27 | 4,420.04 | 4,436.14 | 4,395.43 | 4,418.39 | 10,186.5M |
| 2022-05-26 | 4,386.69 | 4,421.87 | 4,364.37 | 4,407.84 | 11,515.7M |
| 2022-05-25 | 4,322.87 | 4,376.48 | 4,318.81 | 4,376.17 | 9,996.4M |
| 2022-05-24 | 4,401.37 | 4,410.95 | 4,320.32 | 4,320.32 | 12,900.9M |
| 2022-05-23 | 4,421.60 | 4,421.60 | 4,376.05 | 4,394.57 | 10,892.1M |
| 2022-05-20 | 4,370.93 | 4,421.41 | 4,370.40 | 4,420.23 | 11,794.6M |
| 2022-05-19 | 4,289.43 | 4,361.00 | 4,284.07 | 4,361.00 | 9,738.2M |
| 2022-05-18 | 4,362.77 | 4,362.77 | 4,319.16 | 4,336.98 | 8,997.6M |
| 2022-05-17 | 4,355.61 | 4,366.74 | 4,322.00 | 4,361.81 | 9,508.0M |
| 2022-05-16 | 4,388.61 | 4,391.23 | 4,328.12 | 4,356.11 | 10,024.8M |
| 2022-05-13 | 4,313.24 | 4,364.64 | 4,313.24 | 4,364.64 | 9,931.7M |
| 2022-05-12 | 4,307.67 | 4,331.70 | 4,269.23 | 4,297.93 | 9,821.2M |
| 2022-05-11 | 4,327.42 | 4,364.99 | 4,317.75 | 4,324.31 | 13,299.5M |
| 2022-05-10 | 4,245.16 | 4,347.48 | 4,215.42 | 4,335.42 | 12,249.6M |
| 2022-05-09 | 4,284.80 | 4,319.33 | 4,268.10 | 4,295.53 | 8,376.2M |
| 2022-05-06 | 4,349.49 | 4,359.69 | 4,294.42 | 4,304.28 | 10,708.8M |
| 2022-05-05 | 4,431.75 | 4,461.03 | 4,403.38 | 4,422.82 | 12,980.9M |
| 2022-04-29 | 4,370.96 | 4,435.79 | 4,331.08 | 4,428.72 | 14,705.9M |
| 2022-04-28 | 4,279.17 | 4,366.07 | 4,274.42 | 4,366.07 | 12,776.4M |
| 2022-04-27 | 4,228.51 | 4,292.70 | 4,215.65 | 4,291.66 | 14,400.5M |
| 2022-04-26 | 4,265.91 | 4,325.15 | 4,227.50 | 4,236.15 | 13,263.3M |
| 2022-04-25 | 4,368.64 | 4,408.54 | 4,258.49 | 4,258.49 | 14,489.6M |
| 2022-04-22 | 4,350.32 | 4,451.34 | 4,345.22 | 4,438.35 | 10,347.8M |
| 2022-04-21 | 4,432.54 | 4,463.11 | 4,362.30 | 4,377.41 | 11,401.6M |
| 2022-04-20 | 4,531.93 | 4,535.72 | 4,435.58 | 4,445.63 | 10,667.1M |
| 2022-04-19 | 4,508.04 | 4,549.48 | 4,499.23 | 4,536.56 | 9,991.3M |
| 2022-04-18 | 4,559.20 | 4,565.86 | 4,502.56 | 4,514.39 | 10,706.7M |
| 2022-04-15 | 4,582.32 | 4,632.95 | 4,579.73 | 4,597.25 | 11,907.2M |
| 2022-04-14 | 4,574.32 | 4,620.56 | 4,557.84 | 4,598.70 | 11,172.6M |
| 2022-04-13 | 4,548.91 | 4,608.06 | 4,531.19 | 4,553.08 | 11,745.2M |
| 2022-04-12 | 4,538.27 | 4,593.04 | 4,502.23 | 4,565.76 | 13,046.4M |
| 2022-04-11 | 4,618.11 | 4,618.11 | 4,533.41 | 4,548.16 | 14,212.1M |
| 2022-04-08 | 4,572.24 | 4,633.41 | 4,546.73 | 4,629.84 | 14,186.0M |
| 2022-04-07 | 4,603.92 | 4,634.69 | 4,559.23 | 4,560.87 | 13,582.5M |
| 2022-04-06 | 4,544.61 | 4,633.99 | 4,543.36 | 4,627.40 | 15,516.7M |
| 2022-04-01 | 4,477.68 | 4,555.23 | 4,471.55 | 4,555.11 | 12,231.6M |
| 2022-03-31 | 4,477.59 | 4,534.50 | 4,472.84 | 4,502.17 | 12,585.1M |
| 2022-03-30 | 4,424.67 | 4,493.15 | 4,420.70 | 4,490.23 | 11,974.0M |
| 2022-03-29 | 4,423.59 | 4,434.98 | 4,401.88 | 4,414.34 | 9,094.6M |
| 2022-03-28 | 4,355.61 | 4,438.13 | 4,327.62 | 4,428.15 | 11,310.1M |
| 2022-03-25 | 4,407.40 | 4,434.80 | 4,379.10 | 4,381.68 | 9,613.0M |
| 2022-03-24 | 4,401.54 | 4,432.64 | 4,393.14 | 4,413.70 | 9,454.5M |
| 2022-03-23 | 4,428.38 | 4,443.39 | 4,383.65 | 4,424.28 | 10,716.5M |
| 2022-03-22 | 4,359.67 | 4,446.60 | 4,357.35 | 4,428.94 | 11,639.5M |
| 2022-03-21 | 4,395.71 | 4,395.71 | 4,337.01 | 4,368.25 | 10,896.9M |
| 2022-03-18 | 4,279.93 | 4,405.51 | 4,270.41 | 4,395.44 | 12,796.6M |
| 2022-03-17 | 4,314.04 | 4,347.55 | 4,275.77 | 4,291.70 | 13,993.1M |
| 2022-03-16 | 4,168.57 | 4,269.18 | 4,071.23 | 4,252.25 | 15,781.0M |
| 2022-03-15 | 4,332.51 | 4,332.51 | 4,116.27 | 4,116.27 | 17,511.4M |
| 2022-03-14 | 4,405.10 | 4,472.64 | 4,366.94 | 4,366.94 | 10,833.4M |
| 2022-03-11 | 4,410.81 | 4,474.13 | 4,350.45 | 4,463.11 | 12,847.6M |
| 2022-03-10 | 4,490.60 | 4,497.86 | 4,447.10 | 4,453.47 | 12,218.4M |
| 2022-03-09 | 4,498.07 | 4,524.09 | 4,293.23 | 4,432.39 | 16,817.1M |
| 2022-03-08 | 4,584.86 | 4,592.25 | 4,476.44 | 4,485.33 | 14,906.1M |
| 2022-03-07 | 4,645.35 | 4,660.36 | 4,582.76 | 4,596.25 | 14,377.2M |
| 2022-03-04 | 4,677.73 | 4,678.68 | 4,628.97 | 4,657.14 | 12,206.3M |
| 2022-03-03 | 4,659.80 | 4,704.88 | 4,659.80 | 4,698.44 | 13,907.8M |
| 2022-03-02 | 4,627.23 | 4,657.36 | 4,625.00 | 4,645.32 | 10,636.9M |
| 2022-03-01 | 4,607.54 | 4,648.83 | 4,603.61 | 4,643.50 | 10,773.1M |
| 2022-02-28 | 4,586.98 | 4,601.06 | 4,552.79 | 4,598.47 | 11,860.7M |
| 2022-02-25 | 4,611.56 | 4,640.02 | 4,577.45 | 4,594.86 | 13,842.1M |
| 2022-02-24 | 4,661.93 | 4,668.02 | 4,569.88 | 4,596.44 | 16,113.3M |
| 2022-02-23 | 4,700.58 | 4,705.63 | 4,658.60 | 4,682.71 | 10,346.1M |
| 2022-02-22 | 4,724.00 | 4,730.86 | 4,673.99 | 4,700.96 | 10,845.6M |
| 2022-02-21 | 4,756.25 | 4,757.21 | 4,713.40 | 4,753.45 | 9,461.5M |
| 2022-02-18 | 4,680.25 | 4,767.15 | 4,675.70 | 4,766.97 | 10,108.2M |
| 2022-02-17 | 4,711.62 | 4,720.42 | 4,689.49 | 4,699.54 | 9,679.8M |
| 2022-02-16 | 4,686.07 | 4,736.54 | 4,685.93 | 4,713.06 | 9,542.6M |
| 2022-02-15 | 4,690.71 | 4,699.67 | 4,643.18 | 4,670.49 | 9,684.0M |
| 2022-02-14 | 4,781.74 | 4,782.82 | 4,681.45 | 4,698.79 | 12,121.8M |
| 2022-02-11 | 4,779.68 | 4,846.04 | 4,774.61 | 4,797.86 | 13,781.8M |
| 2022-02-10 | 4,740.72 | 4,791.15 | 4,719.61 | 4,791.15 | 13,316.7M |
| 2022-02-09 | 4,735.68 | 4,769.11 | 4,730.85 | 4,745.45 | 13,243.8M |
| 2022-02-08 | 4,667.63 | 4,738.51 | 4,655.42 | 4,738.14 | 14,659.3M |
| 2022-02-07 | 4,570.09 | 4,665.29 | 4,568.92 | 4,661.45 | 13,183.2M |
| 2022-01-28 | 4,585.14 | 4,595.31 | 4,505.89 | 4,509.37 | 10,979.4M |
| 2022-01-27 | 4,608.66 | 4,627.78 | 4,565.69 | 4,570.39 | 10,116.3M |
| 2022-01-26 | 4,589.62 | 4,622.49 | 4,574.32 | 4,616.34 | 9,223.3M |
| 2022-01-25 | 4,677.09 | 4,679.73 | 4,576.52 | 4,576.52 | 11,408.1M |
| 2022-01-24 | 4,687.59 | 4,726.19 | 4,663.00 | 4,701.69 | 9,927.6M |
| 2022-01-21 | 4,739.16 | 4,744.35 | 4,692.44 | 4,698.43 | 11,664.6M |
| 2022-01-20 | 4,703.42 | 4,769.32 | 4,700.37 | 4,749.75 | 14,234.4M |
| 2022-01-19 | 4,681.76 | 4,719.98 | 4,681.76 | 4,703.54 | 12,117.1M |
| 2022-01-18 | 4,586.99 | 4,695.63 | 4,579.45 | 4,684.52 | 13,585.1M |
| 2022-01-17 | 4,574.35 | 4,599.39 | 4,570.53 | 4,585.22 | 9,533.9M |
| 2022-01-14 | 4,660.44 | 4,660.44 | 4,572.51 | 4,575.31 | 12,639.1M |
| 2022-01-13 | 4,700.38 | 4,734.64 | 4,670.25 | 4,672.00 | 12,568.3M |
| 2022-01-12 | 4,714.97 | 4,717.10 | 4,661.37 | 4,698.92 | 12,463.6M |
| 2022-01-11 | 4,710.51 | 4,760.61 | 4,702.26 | 4,709.13 | 12,961.1M |
| 2022-01-10 | 4,693.63 | 4,723.32 | 4,672.10 | 4,712.07 | 13,292.7M |
| 2022-01-07 | 4,639.20 | 4,713.65 | 4,639.20 | 4,691.11 | 16,925.7M |
| 2022-01-06 | 4,618.75 | 4,645.67 | 4,615.86 | 4,633.93 | 13,449.5M |
| 2022-01-05 | 4,625.73 | 4,662.48 | 4,616.79 | 4,631.71 | 14,451.1M |
| 2022-01-04 | 4,630.56 | 4,640.56 | 4,601.11 | 4,632.20 | 12,772.5M |