3,530.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 6,444.10 | 6,521.40 | 5,991.70 | 6,069.00 | 1.8M |
| 2022-12-28 | 5,616.60 | 7,117.20 | 5,605.50 | 6,797.20 | 10.5M |
| 2022-12-27 | 6,057.90 | 6,091.00 | 5,693.80 | 5,715.90 | 1.0M |
| 2022-12-26 | 5,760.00 | 5,914.50 | 5,572.40 | 5,693.80 | 0.4M |
| 2022-12-23 | 5,870.30 | 5,925.50 | 5,693.80 | 5,693.80 | 0.4M |
| 2022-12-22 | 5,947.60 | 6,013.80 | 5,914.50 | 5,980.70 | 0.4M |
| 2022-12-21 | 6,024.80 | 6,201.40 | 5,914.50 | 5,925.50 | 0.9M |
| 2022-12-20 | 6,289.70 | 6,543.50 | 5,958.60 | 5,991.70 | 1.6M |
| 2022-12-19 | 6,124.10 | 7,006.90 | 5,826.20 | 6,300.70 | 5.4M |
| 2022-12-18 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2022-12-16 | 7,293.80 | 7,426.20 | 6,168.30 | 6,190.30 | 7.0M |
| 2022-12-15 | 6,322.80 | 6,775.20 | 5,925.50 | 6,267.60 | 2.1M |
| 2022-12-14 | 6,289.70 | 6,477.20 | 6,223.50 | 6,366.90 | 0.4M |
| 2022-12-13 | 6,620.70 | 6,753.10 | 6,234.50 | 6,289.70 | 0.9M |
| 2022-12-12 | 6,609.70 | 6,631.70 | 6,355.90 | 6,565.50 | 0.6M |
| 2022-12-11 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.0M |
| 2022-12-09 | 6,675.90 | 6,786.20 | 6,455.20 | 6,709.00 | 1.0M |
| 2022-12-08 | 7,547.60 | 7,680.00 | 6,720.00 | 6,742.10 | 1.6M |
| 2022-12-07 | 7,371.00 | 7,702.10 | 7,172.40 | 7,470.30 | 0.9M |
| 2022-12-06 | 7,834.50 | 7,977.90 | 7,293.80 | 7,503.50 | 1.4M |
| 2022-12-05 | 8,772.40 | 8,772.40 | 7,624.80 | 8,055.20 | 2.0M |
| 2022-12-04 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0M |
| 2022-12-02 | 8,728.30 | 8,893.80 | 8,562.80 | 8,783.50 | 1.6M |
| 2022-12-01 | 8,342.10 | 8,772.40 | 8,286.90 | 8,728.30 | 2.3M |
| 2022-11-30 | 7,977.90 | 8,640.00 | 7,823.50 | 8,496.60 | 3.5M |
| 2022-11-29 | 7,856.60 | 7,977.90 | 7,669.00 | 7,944.80 | 1.2M |
| 2022-11-28 | 7,746.20 | 8,452.40 | 7,315.90 | 7,900.70 | 3.6M |
| 2022-11-27 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0M |
| 2022-11-25 | 7,878.60 | 7,977.90 | 7,657.90 | 7,757.20 | 0.8M |
| 2022-11-24 | 7,757.20 | 8,154.50 | 7,635.90 | 7,878.60 | 2.8M |
| 2022-11-23 | 7,713.10 | 7,812.40 | 7,238.60 | 7,646.90 | 2.2M |
| 2022-11-22 | 7,724.10 | 8,198.60 | 7,349.00 | 7,669.00 | 2.3M |
| 2022-11-21 | 6,929.70 | 8,728.30 | 6,896.60 | 7,944.80 | 11.3M |
| 2022-11-20 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 0.0M |
| 2022-11-18 | 7,757.20 | 7,801.40 | 6,852.40 | 7,017.90 | 4.0M |
| 2022-11-17 | 7,680.00 | 9,213.80 | 7,393.10 | 7,580.70 | 22.3M |
| 2022-11-16 | 6,731.00 | 7,393.10 | 6,355.90 | 7,393.10 | 9.5M |
| 2022-11-15 | 4,469.00 | 5,693.80 | 4,469.00 | 5,693.80 | 3.3M |
| 2022-11-14 | 4,480.00 | 4,524.10 | 4,353.10 | 4,380.70 | 0.4M |
| 2022-11-13 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.0M |
| 2022-11-11 | 4,728.30 | 4,739.30 | 4,557.20 | 4,606.90 | 0.7M |
| 2022-11-10 | 4,513.10 | 4,899.30 | 4,446.90 | 4,629.00 | 1.9M |
| 2022-11-09 | 4,413.80 | 4,634.50 | 4,413.80 | 4,513.10 | 0.9M |
| 2022-11-08 | 4,435.90 | 4,601.40 | 4,358.60 | 4,480.00 | 0.5M |
| 2022-11-07 | 4,408.30 | 4,546.20 | 4,303.50 | 4,435.90 | 0.3M |
| 2022-11-04 | 4,535.20 | 4,540.70 | 4,292.40 | 4,358.60 | 0.4M |
| 2022-11-03 | 4,435.90 | 4,689.70 | 4,430.30 | 4,491.00 | 1.0M |
| 2022-11-02 | 4,380.70 | 4,800.00 | 4,325.50 | 4,413.80 | 3.4M |
| 2022-11-01 | 4,149.00 | 4,281.40 | 4,077.20 | 4,281.40 | 0.3M |
| 2022-10-31 | 4,154.50 | 4,452.40 | 4,154.50 | 4,187.60 | 0.5M |
| 2022-10-30 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2022-10-28 | 4,358.60 | 4,496.60 | 4,149.00 | 4,149.00 | 0.7M |
| 2022-10-27 | 3,955.90 | 4,634.50 | 3,911.70 | 4,507.60 | 4.2M |
| 2022-10-26 | 4,077.20 | 4,110.30 | 3,878.60 | 3,911.70 | 0.3M |
| 2022-10-25 | 4,193.10 | 4,297.90 | 4,027.60 | 4,077.20 | 0.4M |
| 2022-10-24 | 4,137.90 | 4,347.60 | 4,126.90 | 4,154.50 | 0.4M |
| 2022-10-21 | 4,408.30 | 4,413.80 | 4,104.80 | 4,104.80 | 0.5M |
| 2022-10-20 | 4,568.30 | 4,634.50 | 4,336.60 | 4,369.70 | 0.5M |
| 2022-10-19 | 4,717.20 | 4,822.10 | 4,562.80 | 4,562.80 | 0.9M |
| 2022-10-18 | 4,910.30 | 5,219.30 | 4,645.50 | 4,662.10 | 3.0M |
| 2022-10-17 | 4,811.00 | 4,932.40 | 4,645.50 | 4,844.10 | 1.1M |
| 2022-10-16 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.0M |
| 2022-10-14 | 4,573.80 | 4,943.50 | 4,540.70 | 4,932.40 | 2.9M |
| 2022-10-13 | 4,695.20 | 4,777.90 | 4,469.00 | 4,546.20 | 1.4M |
| 2022-10-12 | 5,307.60 | 5,572.40 | 4,667.60 | 4,789.00 | 10.9M |
| 2022-10-11 | 4,733.80 | 5,627.60 | 4,469.00 | 5,070.30 | 14.6M |
| 2022-10-10 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2022-10-07 | 4,816.60 | 5,186.20 | 4,645.50 | 4,673.10 | 5.7M |
| 2022-10-06 | 4,645.50 | 5,384.80 | 4,474.50 | 4,783.50 | 12.5M |
| 2022-10-05 | 3,746.20 | 4,750.30 | 3,657.90 | 4,645.50 | 11.4M |
| 2022-10-04 | 3,624.80 | 3,955.90 | 3,536.60 | 3,657.90 | 0.9M |
| 2022-09-30 | 3,371.00 | 3,950.30 | 3,371.00 | 3,602.80 | 2.5M |
| 2022-09-29 | 3,829.00 | 4,011.00 | 3,431.70 | 3,431.70 | 1.4M |
| 2022-09-28 | 4,088.30 | 4,093.80 | 3,586.20 | 3,696.60 | 1.2M |
| 2022-09-27 | 4,568.30 | 5,324.10 | 3,829.00 | 4,000.00 | 10.9M |
| 2022-09-26 | 3,255.20 | 4,342.10 | 3,227.60 | 4,342.10 | 1.5M |
| 2022-09-25 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2022-09-23 | 3,442.80 | 3,442.80 | 3,310.30 | 3,343.40 | 0.0M |
| 2022-09-22 | 3,520.00 | 3,520.00 | 3,349.00 | 3,459.30 | 0.0M |
| 2022-09-21 | 3,475.90 | 3,680.00 | 3,442.80 | 3,520.00 | 0.0M |
| 2022-09-20 | 3,597.20 | 3,597.20 | 3,470.30 | 3,547.60 | 0.0M |
| 2022-09-19 | 3,630.30 | 3,630.30 | 3,475.90 | 3,497.90 | 0.0M |
| 2022-09-16 | 3,718.60 | 3,718.60 | 3,619.30 | 3,630.30 | 0.0M |
| 2022-09-15 | 3,713.10 | 3,762.80 | 3,674.50 | 3,718.60 | 0.0M |
| 2022-09-14 | 3,757.20 | 3,773.80 | 3,680.00 | 3,713.10 | 0.0M |
| 2022-09-13 | 3,635.90 | 3,966.90 | 3,635.90 | 3,851.00 | 0.0M |
| 2022-09-08 | 3,586.20 | 3,657.90 | 3,575.20 | 3,657.90 | 0.0M |
| 2022-09-07 | 3,713.10 | 3,713.10 | 3,591.70 | 3,619.30 | 0.0M |
| 2022-09-06 | 3,685.50 | 3,746.20 | 3,685.50 | 3,718.60 | 0.0M |
| 2022-09-05 | 3,779.30 | 3,779.30 | 3,641.40 | 3,685.50 | 0.0M |
| 2022-09-02 | 3,779.30 | 3,817.90 | 3,751.70 | 3,779.30 | 0.0M |
| 2022-09-01 | 3,961.40 | 3,983.40 | 3,806.90 | 3,817.90 | 0.0M |
| 2022-08-31 | 3,977.90 | 4,176.60 | 3,911.70 | 3,983.40 | 0.1M |
| 2022-08-30 | 4,132.40 | 4,132.40 | 3,884.10 | 4,016.60 | 0.0M |
| 2022-08-29 | 3,977.90 | 4,082.80 | 3,840.00 | 4,027.60 | 0.0M |
| 2022-08-26 | 4,082.80 | 4,160.00 | 4,038.60 | 4,077.20 | 0.0M |
| 2022-08-25 | 4,016.60 | 4,237.20 | 3,950.30 | 4,066.20 | 0.0M |
| 2022-08-24 | 3,917.20 | 4,132.40 | 3,917.20 | 3,922.80 | 0.1M |
| 2022-08-23 | 3,757.20 | 3,961.40 | 3,757.20 | 3,961.40 | 0.0M |
| 2022-08-22 | 4,005.50 | 4,016.60 | 3,751.70 | 3,862.10 | 0.0M |
| 2022-08-19 | 4,182.10 | 4,248.30 | 4,005.50 | 4,005.50 | 0.0M |
| 2022-08-18 | 4,193.10 | 4,231.70 | 4,082.80 | 4,220.70 | 0.0M |
| 2022-08-17 | 4,143.40 | 4,231.70 | 4,093.80 | 4,231.70 | 0.0M |
| 2022-08-16 | 4,082.80 | 4,237.20 | 4,071.70 | 4,099.30 | 0.1M |
| 2022-08-12 | 3,944.80 | 4,171.00 | 3,906.20 | 4,044.10 | 0.1M |
| 2022-08-11 | 3,917.20 | 3,955.90 | 3,878.60 | 3,933.80 | 0.0M |
| 2022-08-10 | 3,806.90 | 3,928.30 | 3,795.90 | 3,878.60 | 0.1M |
| 2022-08-09 | 3,851.00 | 3,851.00 | 3,773.80 | 3,801.40 | 0.0M |
| 2022-08-08 | 3,884.10 | 3,911.70 | 3,806.90 | 3,851.00 | 0.0M |
| 2022-08-05 | 3,773.80 | 3,906.20 | 3,762.80 | 3,884.10 | 0.0M |
| 2022-08-04 | 3,862.10 | 3,862.10 | 3,641.40 | 3,795.90 | 0.0M |
| 2022-08-03 | 3,702.10 | 3,840.00 | 3,652.40 | 3,840.00 | 0.1M |
| 2022-08-02 | 3,685.50 | 3,685.50 | 3,630.30 | 3,663.40 | 0.0M |
| 2022-08-01 | 3,674.50 | 3,680.00 | 3,564.10 | 3,652.40 | 0.0M |
| 2022-07-29 | 3,558.60 | 3,613.80 | 3,536.60 | 3,608.30 | 0.0M |
| 2022-07-28 | 3,553.10 | 3,591.70 | 3,536.60 | 3,553.10 | 0.0M |
| 2022-07-27 | 3,597.20 | 3,597.20 | 3,520.00 | 3,536.60 | 0.0M |
| 2022-07-26 | 3,619.30 | 3,619.30 | 3,558.60 | 3,586.20 | 0.0M |
| 2022-07-25 | 3,624.80 | 3,680.00 | 3,542.10 | 3,608.30 | 0.0M |
| 2022-07-22 | 3,619.30 | 3,735.20 | 3,564.10 | 3,624.80 | 0.0M |
| 2022-07-21 | 3,608.30 | 3,630.30 | 3,575.20 | 3,619.30 | 0.0M |
| 2022-07-20 | 3,586.20 | 3,635.90 | 3,542.10 | 3,608.30 | 0.0M |
| 2022-07-19 | 3,553.10 | 3,553.10 | 3,464.80 | 3,542.10 | 0.0M |
| 2022-07-18 | 3,442.80 | 3,509.00 | 3,420.70 | 3,503.40 | 0.0M |
| 2022-07-15 | 3,437.20 | 3,470.30 | 3,371.00 | 3,442.80 | 0.0M |
| 2022-07-14 | 3,497.90 | 3,497.90 | 3,382.10 | 3,453.80 | 0.0M |
| 2022-07-13 | 3,459.30 | 3,481.40 | 3,393.10 | 3,453.80 | 0.0M |
| 2022-07-12 | 3,602.80 | 3,602.80 | 3,437.20 | 3,459.30 | 0.0M |
| 2022-07-11 | 3,591.70 | 3,685.50 | 3,553.10 | 3,602.80 | 0.0M |
| 2022-07-08 | 3,663.40 | 3,768.30 | 3,602.80 | 3,613.80 | 0.1M |
| 2022-07-07 | 3,586.20 | 3,663.40 | 3,580.70 | 3,641.40 | 0.0M |
| 2022-07-06 | 3,751.70 | 3,751.70 | 3,564.10 | 3,597.20 | 0.0M |
| 2022-07-05 | 3,641.40 | 3,724.10 | 3,624.80 | 3,685.50 | 0.0M |
| 2022-07-04 | 3,862.10 | 3,862.10 | 3,531.00 | 3,624.80 | 0.0M |
| 2022-07-01 | 3,707.60 | 3,751.70 | 3,542.10 | 3,663.40 | 0.0M |
| 2022-06-30 | 3,707.60 | 3,911.70 | 3,657.90 | 3,707.60 | 0.0M |
| 2022-06-29 | 3,652.40 | 3,718.60 | 3,608.30 | 3,707.60 | 0.0M |
| 2022-06-28 | 3,602.80 | 3,718.60 | 3,602.80 | 3,680.00 | 0.0M |
| 2022-06-27 | 3,674.50 | 3,713.10 | 3,558.60 | 3,685.50 | 0.0M |
| 2022-06-24 | 3,404.10 | 3,586.20 | 3,365.50 | 3,580.70 | 0.1M |
| 2022-06-23 | 3,641.40 | 3,707.60 | 3,415.20 | 3,415.20 | 0.1M |
| 2022-06-22 | 3,862.10 | 3,862.10 | 3,481.40 | 3,641.40 | 0.1M |
| 2022-06-21 | 3,729.70 | 3,834.50 | 3,696.60 | 3,784.80 | 0.0M |
| 2022-06-20 | 3,917.20 | 3,994.50 | 3,674.50 | 3,729.70 | 0.1M |
| 2022-06-19 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2022-06-17 | 3,790.30 | 4,027.60 | 3,790.30 | 3,961.40 | 0.0M |
| 2022-06-16 | 4,016.60 | 4,077.20 | 3,928.30 | 3,972.40 | 0.0M |
| 2022-06-15 | 4,093.80 | 4,093.80 | 3,900.70 | 4,000.00 | 0.1M |
| 2022-06-14 | 4,165.50 | 4,226.20 | 3,989.00 | 4,093.80 | 0.1M |
| 2022-06-13 | 4,358.60 | 4,358.60 | 4,149.00 | 4,215.20 | 0.1M |
| 2022-06-10 | 4,408.30 | 4,529.70 | 4,347.60 | 4,402.80 | 0.0M |
| 2022-06-09 | 4,457.90 | 4,469.00 | 4,386.20 | 4,413.80 | 0.0M |
| 2022-06-08 | 4,413.80 | 4,513.10 | 4,397.20 | 4,474.50 | 0.0M |
| 2022-06-07 | 4,457.90 | 4,469.00 | 4,397.20 | 4,424.80 | 0.0M |
| 2022-06-03 | 4,491.00 | 4,491.00 | 4,419.30 | 4,457.90 | 0.0M |
| 2022-06-02 | 4,496.60 | 4,496.60 | 4,386.20 | 4,408.30 | 0.0M |
| 2022-05-31 | 4,380.70 | 4,463.50 | 4,380.70 | 4,446.90 | 0.0M |
| 2022-05-30 | 4,391.70 | 4,446.90 | 4,375.20 | 4,408.30 | 0.0M |
| 2022-05-27 | 4,347.60 | 4,617.90 | 4,314.50 | 4,408.30 | 0.1M |
| 2022-05-26 | 4,286.90 | 4,380.70 | 4,270.30 | 4,314.50 | 0.0M |
| 2022-05-25 | 4,353.10 | 4,424.80 | 4,286.90 | 4,286.90 | 0.1M |
| 2022-05-24 | 4,386.20 | 4,435.90 | 4,325.50 | 4,353.10 | 0.0M |
| 2022-05-23 | 4,419.30 | 4,424.80 | 4,369.70 | 4,386.20 | 0.0M |
| 2022-05-20 | 4,369.70 | 4,413.80 | 4,303.50 | 4,397.20 | 0.0M |
| 2022-05-19 | 4,353.10 | 4,353.10 | 4,275.90 | 4,342.10 | 0.1M |
| 2022-05-18 | 4,491.00 | 4,491.00 | 4,391.70 | 4,397.20 | 0.0M |
| 2022-05-17 | 4,452.40 | 4,502.10 | 4,413.80 | 4,430.30 | 0.0M |
| 2022-05-16 | 4,518.60 | 4,524.10 | 4,469.00 | 4,469.00 | 0.0M |
| 2022-05-13 | 4,386.20 | 4,480.00 | 4,380.70 | 4,452.40 | 0.0M |
| 2022-05-12 | 4,480.00 | 4,529.70 | 4,358.60 | 4,386.20 | 0.1M |
| 2022-05-11 | 4,673.10 | 4,673.10 | 4,469.00 | 4,557.20 | 0.1M |
| 2022-05-10 | 4,656.60 | 4,656.60 | 4,435.90 | 4,590.30 | 0.1M |
| 2022-05-09 | 4,855.20 | 4,855.20 | 4,662.10 | 4,728.30 | 0.1M |
| 2022-05-06 | 4,777.90 | 4,904.80 | 4,777.90 | 4,855.20 | 0.0M |
| 2022-05-04 | 4,866.20 | 4,932.40 | 4,833.10 | 4,877.20 | 0.1M |
| 2022-05-03 | 4,827.60 | 4,932.40 | 4,783.50 | 4,833.10 | 0.1M |
| 2022-05-02 | 4,855.20 | 4,910.30 | 4,772.40 | 4,860.70 | 0.1M |
| 2022-04-29 | 4,949.00 | 5,009.70 | 4,877.20 | 4,893.80 | 0.1M |
| 2022-04-28 | 4,937.90 | 4,971.00 | 4,811.00 | 4,888.30 | 0.1M |
| 2022-04-27 | 4,656.60 | 4,877.20 | 4,568.30 | 4,866.20 | 0.1M |
| 2022-04-26 | 4,877.20 | 4,893.80 | 4,783.50 | 4,844.10 | 0.1M |
| 2022-04-25 | 4,932.40 | 4,949.00 | 4,755.90 | 4,877.20 | 0.1M |
| 2022-04-24 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.0M |
| 2022-04-22 | 5,059.30 | 5,059.30 | 4,943.50 | 5,020.70 | 0.1M |
| 2022-04-21 | 5,064.80 | 5,064.80 | 4,960.00 | 5,059.30 | 0.1M |
| 2022-04-20 | 5,142.10 | 5,142.10 | 4,971.00 | 5,064.80 | 0.1M |
| 2022-04-19 | 5,020.70 | 5,213.80 | 4,971.00 | 5,142.10 | 0.3M |
| 2022-04-18 | 5,175.20 | 5,191.70 | 4,987.60 | 5,020.70 | 0.2M |
| 2022-04-15 | 4,949.00 | 5,208.30 | 4,888.30 | 5,175.20 | 0.4M |
| 2022-04-14 | 5,092.40 | 5,197.20 | 4,971.00 | 5,015.20 | 0.5M |
| 2022-04-13 | 4,789.00 | 5,031.70 | 4,777.90 | 5,031.70 | 0.4M |
| 2022-04-12 | 4,733.80 | 4,932.40 | 4,695.20 | 4,838.60 | 0.3M |
| 2022-04-11 | 4,717.20 | 4,800.00 | 4,634.50 | 4,733.80 | 0.1M |
| 2022-04-08 | 4,629.00 | 5,042.80 | 4,579.30 | 4,722.80 | 0.4M |
| 2022-04-07 | 4,744.80 | 4,744.80 | 4,601.40 | 4,651.00 | 0.1M |
| 2022-04-06 | 4,330.00 | 4,415.00 | 4,325.00 | 4,325.00 | 0.1M |
| 2022-04-05 | 4,500.00 | 4,500.00 | 4,360.00 | 4,375.00 | 0.1M |
| 2022-04-04 | 4,320.00 | 4,430.00 | 4,260.00 | 4,430.00 | 0.1M |
| 2022-04-01 | 4,290.00 | 4,290.00 | 4,220.00 | 4,275.00 | 0.1M |
| 2022-03-31 | 4,250.00 | 4,320.00 | 4,250.00 | 4,290.00 | 0.1M |
| 2022-03-30 | 4,340.00 | 4,355.00 | 4,220.00 | 4,250.00 | 0.1M |
| 2022-03-29 | 4,320.00 | 4,360.00 | 4,310.00 | 4,325.00 | 0.1M |
| 2022-03-28 | 4,405.00 | 4,445.00 | 4,295.00 | 4,345.00 | 0.1M |
| 2022-03-25 | 4,500.00 | 4,500.00 | 4,370.00 | 4,400.00 | 0.1M |
| 2022-03-24 | 4,440.00 | 4,540.00 | 4,380.00 | 4,445.00 | 0.2M |
| 2022-03-23 | 4,515.00 | 4,515.00 | 4,410.00 | 4,440.00 | 0.2M |
| 2022-03-22 | 4,350.00 | 4,500.00 | 4,320.00 | 4,480.00 | 0.6M |
| 2022-03-21 | 4,265.00 | 4,355.00 | 4,240.00 | 4,305.00 | 0.1M |
| 2022-03-18 | 4,295.00 | 4,295.00 | 4,210.00 | 4,265.00 | 0.1M |
| 2022-03-17 | 4,350.00 | 4,350.00 | 4,225.00 | 4,300.00 | 0.1M |
| 2022-03-16 | 4,250.00 | 4,300.00 | 4,150.00 | 4,300.00 | 0.1M |
| 2022-03-15 | 4,315.00 | 4,350.00 | 4,205.00 | 4,230.00 | 0.2M |
| 2022-03-14 | 4,495.00 | 4,545.00 | 4,300.00 | 4,315.00 | 0.6M |
| 2022-03-13 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0M |
| 2022-03-11 | 4,470.00 | 4,510.00 | 4,275.00 | 4,465.00 | 0.5M |
| 2022-03-10 | 4,410.00 | 4,465.00 | 4,125.00 | 4,400.00 | 0.8M |
| 2022-03-09 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2022-03-08 | 4,195.00 | 4,800.00 | 4,000.00 | 4,370.00 | 6.1M |
| 2022-03-07 | 4,185.00 | 4,300.00 | 4,055.00 | 4,085.00 | 0.0M |
| 2022-03-04 | 4,155.00 | 4,225.00 | 4,075.00 | 4,180.00 | 0.1M |
| 2022-03-03 | 4,210.00 | 4,225.00 | 4,105.00 | 4,150.00 | 0.2M |
| 2022-03-02 | 4,070.00 | 4,380.00 | 4,010.00 | 4,200.00 | 0.5M |
| 2022-02-28 | 4,040.00 | 4,215.00 | 3,940.00 | 4,070.00 | 0.5M |
| 2022-02-27 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0M |
| 2022-02-25 | 4,070.00 | 4,180.00 | 4,010.00 | 4,035.00 | 0.3M |
| 2022-02-24 | 4,200.00 | 4,365.00 | 4,010.00 | 4,070.00 | 1.0M |
| 2022-02-23 | 3,820.00 | 4,560.00 | 3,800.00 | 4,200.00 | 0.0M |
| 2022-02-22 | 3,940.00 | 3,940.00 | 3,810.00 | 3,820.00 | 0.1M |
| 2022-02-21 | 3,940.00 | 3,975.00 | 3,890.00 | 3,940.00 | 0.0M |
| 2022-02-18 | 3,840.00 | 3,945.00 | 3,805.00 | 3,935.00 | 0.0M |
| 2022-02-17 | 3,845.00 | 4,000.00 | 3,835.00 | 3,880.00 | 0.1M |
| 2022-02-16 | 3,800.00 | 3,905.00 | 3,770.00 | 3,835.00 | 0.0M |
| 2022-02-15 | 3,730.00 | 3,795.00 | 3,690.00 | 3,735.00 | 0.0M |
| 2022-02-14 | 3,780.00 | 3,830.00 | 3,710.00 | 3,730.00 | 0.1M |
| 2022-02-11 | 3,910.00 | 3,920.00 | 3,795.00 | 3,830.00 | 0.0M |
| 2022-02-10 | 3,910.00 | 3,960.00 | 3,875.00 | 3,910.00 | 0.0M |
| 2022-02-09 | 3,845.00 | 3,950.00 | 3,835.00 | 3,910.00 | 0.0M |
| 2022-02-08 | 3,845.00 | 3,920.00 | 3,840.00 | 3,865.00 | 0.1M |
| 2022-02-07 | 3,950.00 | 3,950.00 | 3,810.00 | 3,840.00 | 0.0M |
| 2022-02-04 | 3,880.00 | 3,945.00 | 3,840.00 | 3,945.00 | 0.0M |
| 2022-02-03 | 3,780.00 | 4,000.00 | 3,780.00 | 3,880.00 | 0.1M |
| 2022-01-28 | 3,640.00 | 3,785.00 | 3,510.00 | 3,780.00 | 0.1M |
| 2022-01-27 | 3,810.00 | 3,810.00 | 3,600.00 | 3,650.00 | 0.1M |
| 2022-01-26 | 3,735.00 | 3,845.00 | 3,735.00 | 3,810.00 | 0.1M |
| 2022-01-25 | 3,990.00 | 3,990.00 | 3,750.00 | 3,790.00 | 0.1M |
| 2022-01-24 | 3,950.00 | 4,000.00 | 3,875.00 | 3,990.00 | 0.1M |
| 2022-01-21 | 4,180.00 | 4,180.00 | 3,975.00 | 4,010.00 | 0.1M |
| 2022-01-20 | 3,945.00 | 4,120.00 | 3,900.00 | 4,065.00 | 0.1M |
| 2022-01-19 | 3,995.00 | 4,155.00 | 3,930.00 | 3,945.00 | 0.1M |
| 2022-01-18 | 4,040.00 | 4,115.00 | 3,990.00 | 4,000.00 | 0.1M |
| 2022-01-17 | 4,210.00 | 4,210.00 | 4,045.00 | 4,080.00 | 0.1M |
| 2022-01-14 | 4,300.00 | 4,310.00 | 4,180.00 | 4,220.00 | 0.1M |
| 2022-01-13 | 4,460.00 | 4,460.00 | 4,280.00 | 4,310.00 | 0.1M |
| 2022-01-12 | 4,315.00 | 4,460.00 | 4,275.00 | 4,410.00 | 0.1M |
| 2022-01-11 | 4,360.00 | 4,435.00 | 4,210.00 | 4,315.00 | 0.1M |
| 2022-01-10 | 4,540.00 | 4,540.00 | 4,355.00 | 4,385.00 | 0.1M |
| 2022-01-07 | 4,520.00 | 4,525.00 | 4,310.00 | 4,490.00 | 0.2M |
| 2022-01-06 | 4,615.00 | 4,710.00 | 4,465.00 | 4,510.00 | 0.0M |
| 2022-01-05 | 4,415.00 | 4,730.00 | 4,400.00 | 4,615.00 | 0.0M |
| 2022-01-04 | 4,250.00 | 4,605.00 | 4,160.00 | 4,450.00 | 0.8M |
| 2022-01-03 | 4,145.00 | 4,195.00 | 4,105.00 | 4,195.00 | 0.2M |