| 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 |
27,470.00 |
27,470.00 |
27,225.00 |
27,330.00 |
0.4M |
| 2024-12-27 |
27,705.00 |
28,275.00 |
27,705.00 |
27,865.00 |
0.3M |
| 2024-12-26 |
27,400.00 |
27,530.00 |
27,165.00 |
27,515.00 |
0.3M |
| 2024-12-24 |
26,595.00 |
26,670.00 |
26,490.00 |
26,660.00 |
0.2M |
| 2024-12-23 |
26,155.00 |
26,495.00 |
26,120.00 |
26,485.00 |
0.2M |
| 2024-12-20 |
25,470.00 |
25,470.00 |
25,215.00 |
25,225.00 |
0.2M |
| 2024-12-19 |
25,735.00 |
25,915.00 |
25,545.00 |
25,800.00 |
0.3M |
| 2024-12-18 |
26,815.00 |
26,820.00 |
26,745.00 |
26,800.00 |
0.2M |
| 2024-12-17 |
26,885.00 |
26,965.00 |
26,855.00 |
26,950.00 |
0.3M |
| 2024-12-16 |
26,170.00 |
26,225.00 |
26,020.00 |
26,180.00 |
0.2M |
| 2024-12-13 |
25,820.00 |
25,820.00 |
25,650.00 |
25,705.00 |
0.3M |
| 2024-12-12 |
25,780.00 |
25,870.00 |
25,695.00 |
25,840.00 |
0.1M |
| 2024-12-11 |
25,200.00 |
25,265.00 |
25,110.00 |
25,235.00 |
0.2M |
| 2024-12-10 |
25,810.00 |
25,810.00 |
25,310.00 |
25,615.00 |
0.3M |
| 2024-12-09 |
26,000.00 |
26,590.00 |
26,000.00 |
26,590.00 |
0.3M |
| 2024-12-06 |
25,570.00 |
25,765.00 |
25,550.00 |
25,695.00 |
0.2M |
| 2024-12-05 |
25,130.00 |
25,495.00 |
25,130.00 |
25,490.00 |
0.2M |
| 2024-12-04 |
24,910.00 |
25,155.00 |
24,830.00 |
25,035.00 |
0.2M |
| 2024-12-03 |
24,690.00 |
24,780.00 |
24,625.00 |
24,690.00 |
0.2M |
| 2024-12-02 |
24,520.00 |
24,705.00 |
24,520.00 |
24,645.00 |
0.1M |
| 2024-11-29 |
24,265.00 |
24,315.00 |
24,125.00 |
24,290.00 |
0.0M |
| 2024-11-28 |
24,090.00 |
24,260.00 |
24,080.00 |
24,245.00 |
0.1M |
| 2024-11-27 |
24,505.00 |
24,580.00 |
24,435.00 |
24,560.00 |
0.2M |
| 2024-11-26 |
24,955.00 |
24,955.00 |
24,365.00 |
24,500.00 |
0.1M |
| 2024-11-25 |
24,965.00 |
25,135.00 |
24,865.00 |
25,135.00 |
0.2M |
| 2024-11-22 |
24,445.00 |
24,650.00 |
24,445.00 |
24,590.00 |
0.2M |
| 2024-11-21 |
24,280.00 |
24,495.00 |
24,095.00 |
24,100.00 |
0.2M |
| 2024-11-20 |
24,500.00 |
24,575.00 |
24,400.00 |
24,500.00 |
0.2M |
| 2024-11-19 |
23,920.00 |
23,945.00 |
23,750.00 |
23,895.00 |
0.1M |
| 2024-11-18 |
23,550.00 |
23,920.00 |
23,550.00 |
23,920.00 |
0.1M |
| 2024-11-15 |
24,120.00 |
24,120.00 |
23,735.00 |
23,735.00 |
0.1M |
| 2024-11-14 |
24,375.00 |
24,475.00 |
24,250.00 |
24,345.00 |
0.2M |
| 2024-11-13 |
24,535.00 |
24,535.00 |
24,240.00 |
24,250.00 |
0.2M |
| 2024-11-12 |
24,770.00 |
24,910.00 |
24,705.00 |
24,795.00 |
0.2M |
| 2024-11-11 |
24,200.00 |
24,645.00 |
23,000.00 |
24,625.00 |
0.4M |
| 2024-11-08 |
24,065.00 |
24,085.00 |
23,915.00 |
24,040.00 |
0.2M |
| 2024-11-07 |
23,400.00 |
23,835.00 |
23,300.00 |
23,780.00 |
0.2M |
| 2024-11-06 |
22,450.00 |
23,090.00 |
22,365.00 |
22,930.00 |
0.2M |
| 2024-11-05 |
21,785.00 |
21,815.00 |
21,625.00 |
21,810.00 |
0.1M |
| 2024-11-04 |
21,865.00 |
21,980.00 |
21,735.00 |
21,965.00 |
0.1M |
| 2024-11-01 |
20,000.00 |
21,910.00 |
20,000.00 |
21,875.00 |
0.2M |
| 2024-10-31 |
22,330.00 |
22,565.00 |
22,040.00 |
22,065.00 |
1.7M |
| 2024-10-30 |
22,840.00 |
22,945.00 |
22,815.00 |
22,850.00 |
0.1M |
| 2024-10-29 |
22,570.00 |
22,690.00 |
22,540.00 |
22,670.00 |
0.1M |
| 2024-10-28 |
22,500.00 |
22,755.00 |
22,500.00 |
22,540.00 |
0.7M |
| 2024-10-25 |
22,130.00 |
22,370.00 |
22,130.00 |
22,340.00 |
0.1M |
| 2024-10-24 |
21,750.00 |
21,995.00 |
21,750.00 |
21,970.00 |
0.1M |
| 2024-10-23 |
21,935.00 |
22,115.00 |
21,935.00 |
22,070.00 |
0.1M |
| 2024-10-22 |
22,030.00 |
22,235.00 |
22,030.00 |
22,090.00 |
0.1M |
| 2024-10-21 |
21,870.00 |
22,040.00 |
21,870.00 |
21,930.00 |
0.1M |
| 2024-10-18 |
21,840.00 |
21,940.00 |
21,830.00 |
21,865.00 |
0.1M |
| 2024-10-17 |
21,555.00 |
21,845.00 |
21,555.00 |
21,845.00 |
0.1M |
| 2024-10-16 |
21,235.00 |
21,560.00 |
21,220.00 |
21,540.00 |
0.5M |
| 2024-10-15 |
21,850.00 |
21,920.00 |
21,780.00 |
21,860.00 |
0.1M |
| 2024-10-14 |
21,365.00 |
21,550.00 |
21,365.00 |
21,550.00 |
0.1M |
| 2024-10-11 |
21,490.00 |
21,490.00 |
21,330.00 |
21,365.00 |
0.1M |
| 2024-10-10 |
21,395.00 |
21,420.00 |
21,320.00 |
21,405.00 |
0.2M |
| 2024-10-08 |
21,200.00 |
21,200.00 |
20,945.00 |
20,990.00 |
0.3M |
| 2024-10-07 |
21,000.00 |
21,260.00 |
20,805.00 |
21,240.00 |
0.1M |
| 2024-10-04 |
20,290.00 |
20,625.00 |
20,290.00 |
20,540.00 |
0.0M |
| 2024-10-02 |
19,915.00 |
20,150.00 |
19,915.00 |
19,995.00 |
0.1M |
| 2024-09-30 |
20,270.00 |
20,270.00 |
19,990.00 |
20,015.00 |
0.1M |
| 2024-09-27 |
20,630.00 |
20,630.00 |
20,265.00 |
20,275.00 |
0.7M |
| 2024-09-26 |
20,380.00 |
20,805.00 |
20,380.00 |
20,770.00 |
0.1M |
| 2024-09-25 |
20,205.00 |
20,255.00 |
20,155.00 |
20,155.00 |
0.0M |
| 2024-09-24 |
20,025.00 |
20,165.00 |
20,025.00 |
20,125.00 |
0.0M |
| 2024-09-23 |
19,765.00 |
20,080.00 |
19,765.00 |
20,010.00 |
0.1M |
| 2024-09-20 |
19,755.00 |
19,760.00 |
19,650.00 |
19,670.00 |
0.1M |
| 2024-09-19 |
19,325.00 |
19,440.00 |
19,150.00 |
19,410.00 |
0.1M |
| 2024-09-13 |
19,365.00 |
19,365.00 |
19,130.00 |
19,150.00 |
0.0M |
| 2024-09-12 |
19,100.00 |
19,150.00 |
19,000.00 |
19,095.00 |
0.1M |
| 2024-09-11 |
18,325.00 |
18,400.00 |
18,175.00 |
18,310.00 |
0.0M |
| 2024-09-10 |
18,075.00 |
18,235.00 |
18,075.00 |
18,100.00 |
0.0M |
| 2024-09-09 |
16,710.00 |
17,745.00 |
16,710.00 |
17,715.00 |
0.1M |
| 2024-09-06 |
17,865.00 |
18,090.00 |
17,865.00 |
17,910.00 |
0.1M |
| 2024-09-05 |
18,045.00 |
18,140.00 |
18,005.00 |
18,015.00 |
0.0M |
| 2024-09-04 |
18,170.00 |
18,200.00 |
17,985.00 |
18,045.00 |
0.1M |
| 2024-09-03 |
19,125.00 |
19,125.00 |
19,010.00 |
19,010.00 |
0.0M |
| 2024-09-02 |
19,050.00 |
19,140.00 |
19,015.00 |
19,080.00 |
0.0M |
| 2024-08-30 |
18,660.00 |
18,915.00 |
18,650.00 |
18,845.00 |
0.6M |
| 2024-08-29 |
18,530.00 |
18,675.00 |
18,505.00 |
18,660.00 |
0.1M |
| 2024-08-28 |
19,155.00 |
19,240.00 |
19,015.00 |
19,240.00 |
0.0M |
| 2024-08-27 |
19,100.00 |
19,105.00 |
19,005.00 |
19,090.00 |
0.0M |
| 2024-08-26 |
19,615.00 |
19,615.00 |
19,305.00 |
19,395.00 |
0.0M |
| 2024-08-23 |
19,335.00 |
19,360.00 |
19,260.00 |
19,330.00 |
0.1M |
| 2024-08-22 |
19,570.00 |
19,720.00 |
19,570.00 |
19,650.00 |
0.0M |
| 2024-08-21 |
19,680.00 |
19,680.00 |
19,400.00 |
19,525.00 |
0.0M |
| 2024-08-20 |
19,670.00 |
19,725.00 |
19,530.00 |
19,680.00 |
0.1M |
| 2024-08-19 |
19,710.00 |
19,710.00 |
19,250.00 |
19,295.00 |
0.1M |
| 2024-08-16 |
19,595.00 |
19,765.00 |
19,305.00 |
19,755.00 |
0.1M |
| 2024-08-14 |
19,180.00 |
19,200.00 |
19,070.00 |
19,110.00 |
0.1M |
| 2024-08-13 |
18,690.00 |
18,750.00 |
18,630.00 |
18,745.00 |
0.0M |
| 2024-08-12 |
18,420.00 |
18,635.00 |
18,420.00 |
18,630.00 |
0.1M |
| 2024-08-09 |
18,630.00 |
18,630.00 |
18,260.00 |
18,390.00 |
0.1M |
| 2024-08-08 |
17,875.00 |
17,995.00 |
17,750.00 |
17,905.00 |
0.2M |
| 2024-08-07 |
18,055.00 |
18,505.00 |
17,995.00 |
18,345.00 |
0.1M |
| 2024-08-06 |
17,805.00 |
18,200.00 |
17,805.00 |
18,055.00 |
0.7M |
| 2024-08-05 |
17,755.00 |
17,845.00 |
16,915.00 |
17,255.00 |
0.8M |
| 2024-08-02 |
18,935.00 |
18,935.00 |
18,535.00 |
18,650.00 |
0.3M |
| 2024-08-01 |
20,100.00 |
20,100.00 |
19,780.00 |
19,810.00 |
0.1M |
| 2024-07-31 |
19,180.00 |
19,285.00 |
19,025.00 |
19,285.00 |
0.2M |
| 2024-07-30 |
19,580.00 |
19,580.00 |
19,390.00 |
19,520.00 |
0.1M |
| 2024-07-29 |
19,645.00 |
19,785.00 |
19,645.00 |
19,750.00 |
0.1M |
| 2024-07-26 |
19,300.00 |
19,580.00 |
19,300.00 |
19,530.00 |
0.1M |
| 2024-07-25 |
19,600.00 |
19,880.00 |
19,600.00 |
19,685.00 |
0.2M |
| 2024-07-24 |
20,740.00 |
20,915.00 |
20,725.00 |
20,790.00 |
0.1M |
| 2024-07-23 |
20,880.00 |
20,915.00 |
20,735.00 |
20,860.00 |
0.1M |
| 2024-07-22 |
20,660.00 |
20,660.00 |
20,500.00 |
20,570.00 |
0.2M |
| 2024-07-19 |
20,980.00 |
20,980.00 |
20,780.00 |
20,820.00 |
0.1M |
| 2024-07-18 |
20,935.00 |
20,990.00 |
20,775.00 |
20,990.00 |
0.8M |
| 2024-07-17 |
22,060.00 |
22,060.00 |
21,705.00 |
21,705.00 |
0.1M |
| 2024-07-16 |
22,195.00 |
22,240.00 |
22,155.00 |
22,195.00 |
0.2M |
| 2024-07-15 |
22,140.00 |
22,230.00 |
22,125.00 |
22,230.00 |
0.1M |
| 2024-07-12 |
21,775.00 |
21,980.00 |
21,715.00 |
21,915.00 |
0.7M |
| 2024-07-11 |
22,685.00 |
22,780.00 |
22,600.00 |
22,630.00 |
0.2M |
| 2024-07-10 |
22,400.00 |
22,500.00 |
22,400.00 |
22,440.00 |
0.1M |
| 2024-07-09 |
22,200.00 |
22,400.00 |
22,200.00 |
22,285.00 |
0.7M |
| 2024-07-08 |
21,945.00 |
22,040.00 |
21,945.00 |
22,040.00 |
0.1M |
| 2024-07-05 |
21,895.00 |
21,900.00 |
21,795.00 |
21,900.00 |
0.1M |
| 2024-07-04 |
22,100.00 |
22,100.00 |
21,875.00 |
21,875.00 |
0.1M |
| 2024-07-03 |
21,570.00 |
21,655.00 |
21,470.00 |
21,650.00 |
0.1M |
| 2024-07-02 |
21,230.00 |
21,400.00 |
21,220.00 |
21,355.00 |
0.1M |
| 2024-07-01 |
21,250.00 |
21,250.00 |
21,160.00 |
21,220.00 |
0.1M |
| 2024-06-28 |
21,340.00 |
21,430.00 |
21,320.00 |
21,345.00 |
0.1M |
| 2024-06-27 |
21,300.00 |
21,435.00 |
21,300.00 |
21,385.00 |
0.1M |
| 2024-06-26 |
21,425.00 |
21,535.00 |
21,420.00 |
21,525.00 |
0.1M |
| 2024-06-25 |
20,800.00 |
20,990.00 |
20,755.00 |
20,930.00 |
0.7M |
| 2024-06-24 |
21,675.00 |
21,675.00 |
21,360.00 |
21,430.00 |
0.2M |
| 2024-06-21 |
21,745.00 |
21,795.00 |
21,710.00 |
21,770.00 |
0.2M |
| 2024-06-20 |
22,030.00 |
22,175.00 |
22,015.00 |
22,170.00 |
0.2M |
| 2024-06-19 |
22,100.00 |
22,100.00 |
21,810.00 |
22,030.00 |
0.3M |
| 2024-06-18 |
21,605.00 |
21,780.00 |
21,550.00 |
21,780.00 |
0.2M |
| 2024-06-17 |
21,570.00 |
21,570.00 |
21,470.00 |
21,510.00 |
0.2M |
| 2024-06-14 |
21,485.00 |
21,570.00 |
21,445.00 |
21,570.00 |
0.2M |
| 2024-06-13 |
21,165.00 |
21,370.00 |
21,060.00 |
21,360.00 |
0.3M |
| 2024-06-12 |
20,860.00 |
20,895.00 |
20,805.00 |
20,870.00 |
0.2M |
| 2024-06-11 |
20,885.00 |
20,885.00 |
20,770.00 |
20,860.00 |
0.2M |
| 2024-06-10 |
20,600.00 |
20,625.00 |
20,330.00 |
20,560.00 |
0.1M |
| 2024-06-07 |
20,450.00 |
20,590.00 |
20,435.00 |
20,495.00 |
0.2M |
| 2024-06-05 |
20,205.00 |
20,225.00 |
20,110.00 |
20,155.00 |
0.1M |
| 2024-06-04 |
20,800.00 |
20,800.00 |
20,125.00 |
20,195.00 |
0.2M |
| 2024-06-03 |
20,345.00 |
20,345.00 |
20,200.00 |
20,295.00 |
0.3M |
| 2024-05-31 |
20,525.00 |
20,525.00 |
20,305.00 |
20,490.00 |
0.2M |
| 2024-05-30 |
20,795.00 |
20,865.00 |
20,750.00 |
20,800.00 |
0.8M |
| 2024-05-29 |
20,950.00 |
20,955.00 |
20,840.00 |
20,840.00 |
0.6M |
| 2024-05-28 |
20,450.00 |
20,535.00 |
20,440.00 |
20,480.00 |
0.3M |
| 2024-05-27 |
20,370.00 |
20,510.00 |
20,370.00 |
20,450.00 |
0.3M |
| 2024-05-24 |
20,070.00 |
20,145.00 |
20,065.00 |
20,065.00 |
0.2M |
| 2024-05-23 |
19,995.00 |
20,090.00 |
19,950.00 |
20,055.00 |
0.3M |
| 2024-05-22 |
19,780.00 |
19,780.00 |
19,700.00 |
19,725.00 |
0.2M |
| 2024-05-21 |
19,830.00 |
19,830.00 |
19,695.00 |
19,705.00 |
0.4M |
| 2024-05-20 |
19,455.00 |
19,520.00 |
19,405.00 |
19,500.00 |
0.2M |
| 2024-05-17 |
19,475.00 |
19,520.00 |
19,420.00 |
19,470.00 |
0.2M |
| 2024-05-16 |
19,500.00 |
19,685.00 |
19,360.00 |
19,520.00 |
0.2M |
| 2024-05-14 |
19,045.00 |
19,115.00 |
19,035.00 |
19,095.00 |
0.1M |
| 2024-05-13 |
19,070.00 |
19,070.00 |
18,975.00 |
19,030.00 |
0.1M |
| 2024-05-10 |
18,875.00 |
18,935.00 |
18,860.00 |
18,900.00 |
0.1M |
| 2024-05-09 |
18,825.00 |
18,930.00 |
18,815.00 |
18,875.00 |
0.1M |
| 2024-05-08 |
18,700.00 |
18,855.00 |
18,700.00 |
18,795.00 |
0.2M |
| 2024-05-07 |
18,750.00 |
18,930.00 |
18,750.00 |
18,860.00 |
0.1M |
| 2024-05-03 |
18,395.00 |
18,395.00 |
18,225.00 |
18,285.00 |
0.1M |
| 2024-05-02 |
18,180.00 |
18,200.00 |
18,075.00 |
18,195.00 |
0.1M |
| 2024-04-30 |
18,620.00 |
18,765.00 |
18,620.00 |
18,720.00 |
0.1M |
| 2024-04-29 |
18,785.00 |
18,815.00 |
18,675.00 |
18,745.00 |
0.1M |
| 2024-04-26 |
18,255.00 |
18,485.00 |
18,255.00 |
18,450.00 |
0.2M |
| 2024-04-25 |
17,880.00 |
18,290.00 |
17,810.00 |
17,855.00 |
0.8M |
| 2024-04-24 |
18,300.00 |
18,455.00 |
18,020.00 |
18,435.00 |
0.3M |
| 2024-04-23 |
17,760.00 |
17,845.00 |
17,700.00 |
17,810.00 |
0.2M |
| 2024-04-22 |
17,335.00 |
17,630.00 |
17,335.00 |
17,620.00 |
0.3M |
| 2024-04-19 |
18,585.00 |
18,585.00 |
18,110.00 |
18,325.00 |
0.6M |
| 2024-04-18 |
18,485.00 |
18,755.00 |
18,450.00 |
18,755.00 |
0.3M |
| 2024-04-17 |
19,120.00 |
19,215.00 |
18,925.00 |
18,955.00 |
0.3M |
| 2024-04-16 |
19,110.00 |
19,140.00 |
18,895.00 |
18,900.00 |
0.4M |
| 2024-04-15 |
19,480.00 |
19,495.00 |
19,305.00 |
19,480.00 |
0.8M |
| 2024-04-12 |
19,660.00 |
19,775.00 |
19,615.00 |
19,710.00 |
0.3M |
| 2024-04-11 |
19,100.00 |
19,210.00 |
19,015.00 |
19,195.00 |
0.1M |
| 2024-04-09 |
19,095.00 |
19,110.00 |
18,995.00 |
19,025.00 |
0.1M |
| 2024-04-08 |
19,000.00 |
19,190.00 |
18,990.00 |
19,095.00 |
0.2M |
| 2024-04-05 |
18,685.00 |
18,685.00 |
18,555.00 |
18,645.00 |
0.2M |
| 2024-04-04 |
18,895.00 |
19,075.00 |
18,895.00 |
19,010.00 |
0.1M |
| 2024-04-03 |
18,850.00 |
18,850.00 |
18,690.00 |
18,750.00 |
0.2M |
| 2024-04-02 |
19,000.00 |
19,100.00 |
18,965.00 |
18,990.00 |
0.3M |
| 2024-04-01 |
18,810.00 |
18,970.00 |
18,810.00 |
18,955.00 |
0.1M |
| 2024-03-29 |
18,900.00 |
18,925.00 |
18,780.00 |
18,800.00 |
0.2M |
| 2024-03-28 |
18,850.00 |
18,910.00 |
18,780.00 |
18,835.00 |
0.2M |
| 2024-03-27 |
18,945.00 |
19,055.00 |
18,860.00 |
19,050.00 |
0.2M |
| 2024-03-26 |
18,850.00 |
19,070.00 |
18,775.00 |
19,070.00 |
0.3M |
| 2024-03-25 |
18,920.00 |
18,920.00 |
18,715.00 |
18,775.00 |
0.3M |
| 2024-03-22 |
18,600.00 |
18,680.00 |
18,580.00 |
18,645.00 |
0.3M |
| 2024-03-21 |
18,285.00 |
18,450.00 |
18,280.00 |
18,435.00 |
0.2M |
| 2024-03-20 |
18,180.00 |
18,210.00 |
18,055.00 |
18,105.00 |
0.2M |
| 2024-03-19 |
18,300.00 |
18,320.00 |
18,145.00 |
18,185.00 |
0.2M |
| 2024-03-18 |
18,115.00 |
18,330.00 |
18,110.00 |
18,330.00 |
0.4M |
| 2024-03-15 |
18,330.00 |
18,360.00 |
18,260.00 |
18,305.00 |
0.2M |
| 2024-03-14 |
18,395.00 |
18,530.00 |
18,385.00 |
18,525.00 |
0.2M |
| 2024-03-13 |
18,495.00 |
18,610.00 |
18,490.00 |
18,545.00 |
0.4M |
| 2024-03-12 |
17,910.00 |
18,035.00 |
17,900.00 |
18,035.00 |
0.2M |
| 2024-03-11 |
18,245.00 |
18,275.00 |
18,055.00 |
18,080.00 |
0.4M |
| 2024-03-10 |
18,845.00 |
18,845.00 |
18,845.00 |
18,845.00 |
0.0M |
| 2024-03-08 |
18,820.00 |
18,945.00 |
18,790.00 |
18,845.00 |
0.7M |
| 2024-03-07 |
18,570.00 |
18,590.00 |
18,395.00 |
18,460.00 |
0.4M |
| 2024-03-06 |
18,300.00 |
18,320.00 |
18,200.00 |
18,295.00 |
0.9M |
| 2024-03-05 |
18,425.00 |
18,530.00 |
18,415.00 |
18,465.00 |
0.3M |
| 2024-03-04 |
18,220.00 |
18,395.00 |
18,105.00 |
18,390.00 |
0.5M |
| 2024-02-29 |
17,740.00 |
17,740.00 |
17,500.00 |
17,510.00 |
1.5M |
| 2024-02-28 |
17,925.00 |
17,930.00 |
17,820.00 |
17,890.00 |
0.4M |
| 2024-02-27 |
17,950.00 |
18,020.00 |
17,900.00 |
17,925.00 |
0.4M |
| 2024-02-26 |
17,930.00 |
17,930.00 |
17,555.00 |
17,800.00 |
0.4M |
| 2024-02-23 |
18,145.00 |
18,145.00 |
17,875.00 |
17,945.00 |
0.5M |
| 2024-02-22 |
17,200.00 |
17,515.00 |
17,200.00 |
17,505.00 |
1.0M |
| 2024-02-21 |
16,940.00 |
16,980.00 |
16,890.00 |
16,890.00 |
1.6M |
| 2024-02-20 |
17,360.00 |
17,405.00 |
17,320.00 |
17,380.00 |
0.2M |
| 2024-02-19 |
17,400.00 |
17,400.00 |
17,300.00 |
17,395.00 |
0.8M |
| 2024-02-16 |
17,810.00 |
17,815.00 |
17,720.00 |
17,815.00 |
0.7M |
| 2024-02-15 |
17,555.00 |
17,575.00 |
17,495.00 |
17,540.00 |
1.0M |
| 2024-02-14 |
17,090.00 |
17,090.00 |
16,995.00 |
17,080.00 |
0.5M |
| 2024-02-13 |
17,300.00 |
17,420.00 |
17,260.00 |
17,390.00 |
1.0M |
| 2024-02-08 |
16,270.00 |
16,420.00 |
16,270.00 |
16,410.00 |
0.3M |
| 2024-02-07 |
15,920.00 |
15,950.00 |
15,865.00 |
15,930.00 |
0.3M |
| 2024-02-06 |
15,905.00 |
15,960.00 |
15,885.00 |
15,920.00 |
0.2M |
| 2024-02-05 |
15,770.00 |
15,955.00 |
15,730.00 |
15,730.00 |
0.3M |
| 2024-02-02 |
15,555.00 |
15,660.00 |
15,505.00 |
15,545.00 |
0.2M |
| 2024-02-01 |
15,220.00 |
15,295.00 |
15,150.00 |
15,225.00 |
0.9M |
| 2024-01-31 |
15,525.00 |
15,525.00 |
15,310.00 |
15,320.00 |
0.3M |
| 2024-01-30 |
15,675.00 |
15,705.00 |
15,570.00 |
15,675.00 |
0.3M |
| 2024-01-29 |
15,700.00 |
15,700.00 |
15,430.00 |
15,455.00 |
0.2M |
| 2024-01-26 |
15,840.00 |
15,845.00 |
15,740.00 |
15,770.00 |
0.3M |
| 2024-01-25 |
15,925.00 |
15,935.00 |
15,845.00 |
15,855.00 |
0.3M |
| 2024-01-24 |
15,760.00 |
15,865.00 |
15,665.00 |
15,865.00 |
0.3M |
| 2024-01-23 |
15,740.00 |
15,755.00 |
15,610.00 |
15,665.00 |
0.4M |
| 2024-01-22 |
15,450.00 |
15,750.00 |
15,450.00 |
15,750.00 |
0.7M |
| 2024-01-19 |
14,750.00 |
15,000.00 |
14,750.00 |
15,000.00 |
0.3M |
| 2024-01-18 |
14,535.00 |
14,655.00 |
14,525.00 |
14,625.00 |
0.2M |
| 2024-01-17 |
14,530.00 |
14,700.00 |
14,520.00 |
14,530.00 |
0.9M |
| 2024-01-16 |
14,520.00 |
14,530.00 |
14,440.00 |
14,505.00 |
0.2M |
| 2024-01-15 |
14,395.00 |
14,520.00 |
14,395.00 |
14,520.00 |
0.2M |
| 2024-01-12 |
14,495.00 |
14,495.00 |
14,390.00 |
14,410.00 |
0.2M |
| 2024-01-11 |
14,575.00 |
14,575.00 |
14,485.00 |
14,485.00 |
0.3M |
| 2024-01-10 |
14,450.00 |
14,505.00 |
14,405.00 |
14,460.00 |
0.3M |
| 2024-01-09 |
14,370.00 |
14,410.00 |
14,275.00 |
14,340.00 |
0.5M |
| 2024-01-08 |
13,900.00 |
14,005.00 |
13,900.00 |
13,940.00 |
0.2M |
| 2024-01-05 |
13,935.00 |
13,935.00 |
13,840.00 |
13,900.00 |
0.2M |
| 2024-01-04 |
13,900.00 |
14,020.00 |
13,885.00 |
13,935.00 |
0.2M |
| 2024-01-03 |
14,270.00 |
14,270.00 |
14,030.00 |
14,055.00 |
0.3M |
| 2024-01-02 |
14,350.00 |
14,455.00 |
14,300.00 |
14,445.00 |
0.2M |