18,700.00
最終更新: 2025-10-01
| 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 | 6,375.20 | 6,375.20 | 6,272.40 | 6,375.20 | 0.3M |
| 2022-12-29 | 6,231.20 | 6,416.30 | 6,231.20 | 6,334.10 | 0.3M |
| 2022-12-28 | 6,395.80 | 6,519.20 | 6,190.10 | 6,354.60 | 0.4M |
| 2022-12-27 | 6,210.70 | 6,375.20 | 6,190.10 | 6,354.60 | 0.7M |
| 2022-12-26 | 6,498.60 | 6,580.90 | 6,210.70 | 6,210.70 | 0.8M |
| 2022-12-23 | 6,642.50 | 6,683.70 | 6,478.00 | 6,519.20 | 0.5M |
| 2022-12-22 | 6,724.80 | 6,724.80 | 6,539.70 | 6,642.50 | 0.5M |
| 2022-12-21 | 6,868.80 | 6,868.80 | 6,416.30 | 6,642.50 | 1.4M |
| 2022-12-20 | 7,074.40 | 7,197.80 | 6,580.90 | 6,683.70 | 1.7M |
| 2022-12-19 | 7,568.00 | 7,588.50 | 7,033.30 | 7,033.30 | 1.8M |
| 2022-12-16 | 7,197.80 | 7,629.70 | 7,136.10 | 7,485.70 | 2.0M |
| 2022-12-15 | 6,848.20 | 7,197.80 | 6,827.60 | 7,177.20 | 2.4M |
| 2022-12-14 | 6,807.10 | 6,951.00 | 6,765.90 | 6,848.20 | 0.8M |
| 2022-12-13 | 6,601.40 | 6,704.20 | 6,498.60 | 6,704.20 | 1.0M |
| 2022-12-12 | 6,519.20 | 6,827.60 | 6,498.60 | 6,580.90 | 1.0M |
| 2022-12-09 | 6,580.90 | 6,745.40 | 6,436.90 | 6,498.60 | 1.1M |
| 2022-12-08 | 6,560.30 | 6,930.50 | 6,498.60 | 6,580.90 | 1.4M |
| 2022-12-07 | 6,745.40 | 6,930.50 | 6,498.60 | 6,519.20 | 1.1M |
| 2022-12-06 | 7,444.60 | 7,444.60 | 6,930.50 | 6,930.50 | 1.6M |
| 2022-12-05 | 7,650.20 | 7,814.80 | 7,424.00 | 7,444.60 | 1.0M |
| 2022-12-02 | 7,197.80 | 7,526.80 | 7,012.70 | 7,526.80 | 0.8M |
| 2022-12-01 | 7,588.50 | 7,814.80 | 7,218.40 | 7,218.40 | 1.9M |
| 2022-11-30 | 7,403.50 | 7,670.80 | 7,321.20 | 7,506.30 | 0.5M |
| 2022-11-29 | 7,609.10 | 7,691.40 | 7,197.80 | 7,403.50 | 1.3M |
| 2022-11-28 | 7,403.50 | 7,568.00 | 7,403.50 | 7,506.30 | 1.1M |
| 2022-11-25 | 6,909.90 | 7,300.60 | 6,827.60 | 7,300.60 | 1.0M |
| 2022-11-24 | 6,909.90 | 6,930.50 | 6,601.40 | 6,868.80 | 0.4M |
| 2022-11-23 | 6,765.90 | 6,992.20 | 6,765.90 | 6,889.30 | 0.6M |
| 2022-11-22 | 6,992.20 | 7,177.20 | 6,622.00 | 6,909.90 | 1.1M |
| 2022-11-21 | 6,827.60 | 7,115.50 | 6,765.90 | 6,909.90 | 0.4M |
| 2022-11-18 | 6,416.30 | 6,909.90 | 6,416.30 | 6,807.10 | 1.0M |
| 2022-11-17 | 6,580.90 | 6,622.00 | 6,395.80 | 6,580.90 | 0.6M |
| 2022-11-16 | 5,758.20 | 6,334.10 | 5,676.00 | 6,334.10 | 0.5M |
| 2022-11-15 | 6,087.30 | 6,087.30 | 5,840.50 | 5,922.80 | 1.1M |
| 2022-11-14 | 6,231.20 | 6,231.20 | 6,005.00 | 6,087.30 | 0.9M |
| 2022-11-11 | 6,395.80 | 6,457.50 | 6,149.00 | 6,292.90 | 0.5M |
| 2022-11-10 | 13,809.00 | 13,809.00 | 13,028.00 | 13,027.80 | 0.4M |
| 2022-11-09 | 14,157.00 | 14,157.00 | 13,592.00 | 13,983.20 | 0.4M |
| 2022-11-08 | 12,159.00 | 13,505.00 | 12,159.00 | 13,505.50 | 0.5M |
| 2022-11-07 | 13,115.00 | 13,462.00 | 12,637.00 | 12,637.00 | 1.2M |
| 2022-11-04 | 14,417.00 | 14,504.00 | 13,549.00 | 13,548.90 | 0.5M |
| 2022-11-03 | 14,939.00 | 14,982.00 | 14,504.00 | 14,504.30 | 0.2M |
| 2022-11-02 | 15,025.00 | 15,416.00 | 14,765.00 | 14,938.50 | 0.1M |
| 2022-11-01 | 15,286.00 | 15,503.00 | 14,504.00 | 15,199.10 | 0.4M |
| 2022-10-31 | 15,546.00 | 15,546.00 | 14,678.00 | 15,285.90 | 0.5M |
| 2022-10-28 | 15,633.00 | 15,894.00 | 15,416.00 | 15,546.50 | 0.4M |
| 2022-10-27 | 13,896.00 | 15,460.00 | 13,896.00 | 15,459.60 | 0.8M |
| 2022-10-26 | 14,548.00 | 15,633.00 | 14,331.00 | 14,460.80 | 0.3M |
| 2022-10-25 | 14,895.00 | 16,068.00 | 14,895.00 | 15,068.80 | 0.6M |
| 2022-10-24 | 17,197.00 | 17,197.00 | 15,981.00 | 15,980.70 | 0.7M |
| 2022-10-21 | 18,413.00 | 18,413.00 | 17,153.00 | 17,153.20 | 0.7M |
| 2022-10-20 | 19,107.00 | 19,238.00 | 18,326.00 | 18,412.60 | 0.3M |
| 2022-10-19 | 19,194.00 | 19,368.00 | 19,107.00 | 19,281.10 | 0.1M |
| 2022-10-18 | 19,455.00 | 19,976.00 | 19,107.00 | 19,150.80 | 0.4M |
| 2022-10-17 | 19,107.00 | 19,498.00 | 18,760.00 | 19,107.40 | 0.2M |
| 2022-10-14 | 19,325.00 | 19,498.00 | 19,021.00 | 19,498.30 | 0.2M |
| 2022-10-13 | 19,411.00 | 19,498.00 | 18,803.00 | 18,890.30 | 0.1M |
| 2022-10-12 | 17,544.00 | 19,107.00 | 17,544.00 | 19,107.40 | 0.5M |
| 2022-10-11 | 19,107.00 | 19,107.00 | 17,891.00 | 17,891.50 | 0.3M |
| 2022-10-10 | 17,978.00 | 19,455.00 | 17,978.00 | 19,194.30 | 0.4M |
| 2022-10-07 | 19,976.00 | 19,976.00 | 18,847.00 | 18,846.90 | 0.9M |
| 2022-10-06 | 20,844.00 | 20,844.00 | 19,976.00 | 20,236.50 | 0.2M |
| 2022-10-05 | 20,844.00 | 21,018.00 | 20,671.00 | 20,844.50 | 0.2M |
| 2022-10-04 | 20,019.00 | 20,844.00 | 19,933.00 | 20,149.60 | 0.4M |
| 2022-10-03 | 21,148.00 | 21,192.00 | 19,889.00 | 19,889.10 | 0.4M |
| 2022-09-30 | 21,279.00 | 21,539.00 | 19,976.00 | 21,365.60 | 0.5M |
| 2022-09-29 | 22,104.00 | 22,408.00 | 21,279.00 | 21,278.70 | 0.5M |
| 2022-09-28 | 22,581.00 | 22,885.00 | 21,583.00 | 21,669.50 | 0.5M |
| 2022-09-27 | 23,450.00 | 23,450.00 | 22,581.00 | 22,581.50 | 0.3M |
| 2022-09-26 | 23,884.00 | 24,145.00 | 22,799.00 | 23,015.80 | 0.8M |
| 2022-09-23 | 25,013.00 | 25,057.00 | 24,319.00 | 24,492.20 | 0.4M |
| 2022-09-22 | 24,058.00 | 24,796.00 | 24,058.00 | 24,752.80 | 0.3M |
| 2022-09-21 | 24,319.00 | 24,753.00 | 24,058.00 | 24,318.50 | 0.3M |
| 2022-09-20 | 24,319.00 | 24,579.00 | 23,711.00 | 24,579.10 | 0.6M |
| 2022-09-19 | 25,274.00 | 25,665.00 | 23,884.00 | 24,144.80 | 0.9M |
| 2022-09-16 | 26,012.00 | 26,229.00 | 25,187.00 | 25,621.30 | 0.6M |
| 2022-09-15 | 26,577.00 | 26,577.00 | 25,708.00 | 26,229.30 | 0.6M |
| 2022-09-14 | 25,274.00 | 26,490.00 | 25,274.00 | 26,229.30 | 1.0M |
| 2022-09-13 | 25,448.00 | 25,838.00 | 25,187.00 | 25,795.00 | 0.8M |
| 2022-09-12 | 25,621.00 | 25,882.00 | 25,187.00 | 25,447.60 | 0.9M |
| 2022-09-09 | 24,319.00 | 25,187.00 | 23,884.00 | 25,187.00 | 1.3M |
| 2022-09-08 | 24,319.00 | 24,492.00 | 23,624.00 | 24,144.80 | 0.4M |
| 2022-09-07 | 23,363.00 | 24,536.00 | 23,276.00 | 24,144.80 | 1.2M |
| 2022-09-06 | 23,016.00 | 23,624.00 | 22,755.00 | 23,450.00 | 0.5M |
| 2022-09-05 | 23,016.00 | 23,146.00 | 22,668.00 | 22,885.50 | 0.2M |
| 2022-08-31 | 22,712.00 | 23,016.00 | 22,668.00 | 22,928.90 | 0.2M |
| 2022-08-30 | 23,016.00 | 23,276.00 | 22,625.00 | 22,928.90 | 0.4M |
| 2022-08-29 | 23,059.00 | 23,276.00 | 22,408.00 | 22,972.30 | 0.6M |
| 2022-08-26 | 23,624.00 | 24,101.00 | 23,537.00 | 23,797.40 | 0.3M |
| 2022-08-25 | 23,493.00 | 23,797.00 | 23,450.00 | 23,623.70 | 0.5M |
| 2022-08-24 | 23,624.00 | 23,797.00 | 23,407.00 | 23,536.90 | 0.2M |
| 2022-08-23 | 23,016.00 | 23,797.00 | 23,016.00 | 23,450.00 | 0.3M |
| 2022-08-22 | 23,754.00 | 24,145.00 | 23,320.00 | 23,406.60 | 0.5M |
| 2022-08-19 | 24,319.00 | 24,623.00 | 23,754.00 | 24,318.50 | 0.4M |
| 2022-08-18 | 24,492.00 | 24,579.00 | 24,319.00 | 24,318.50 | 0.2M |
| 2022-08-17 | 24,666.00 | 25,100.00 | 24,362.00 | 24,665.90 | 0.3M |
| 2022-08-16 | 24,492.00 | 24,883.00 | 24,275.00 | 24,492.20 | 0.2M |
| 2022-08-15 | 25,187.00 | 25,187.00 | 24,449.00 | 24,492.20 | 0.4M |
| 2022-08-12 | 24,232.00 | 24,623.00 | 24,145.00 | 24,448.80 | 0.3M |
| 2022-08-11 | 25,274.00 | 25,274.00 | 24,232.00 | 24,579.10 | 0.6M |
| 2022-08-10 | 24,926.00 | 25,621.00 | 24,840.00 | 25,100.20 | 0.3M |
| 2022-08-09 | 24,970.00 | 25,187.00 | 24,926.00 | 25,100.20 | 0.3M |
| 2022-08-08 | 25,274.00 | 25,448.00 | 24,840.00 | 24,969.90 | 0.4M |
| 2022-08-05 | 24,405.00 | 25,187.00 | 24,319.00 | 25,187.00 | 0.6M |
| 2022-08-04 | 24,492.00 | 24,753.00 | 24,232.00 | 24,318.50 | 0.2M |
| 2022-08-03 | 23,971.00 | 24,666.00 | 23,928.00 | 24,318.50 | 0.3M |
| 2022-08-02 | 24,579.00 | 24,666.00 | 24,058.00 | 24,275.10 | 0.4M |
| 2022-08-01 | 24,319.00 | 25,100.00 | 24,319.00 | 24,318.50 | 0.4M |
| 2022-07-29 | 24,666.00 | 24,666.00 | 24,275.00 | 24,318.50 | 0.3M |
| 2022-07-28 | 23,363.00 | 24,405.00 | 22,842.00 | 24,405.40 | 0.9M |
| 2022-07-27 | 22,495.00 | 22,842.00 | 22,408.00 | 22,842.00 | 0.2M |
| 2022-07-26 | 22,581.00 | 22,929.00 | 22,408.00 | 22,581.50 | 0.2M |
| 2022-07-25 | 22,581.00 | 23,450.00 | 22,364.00 | 22,711.80 | 0.3M |
| 2022-07-22 | 23,450.00 | 23,450.00 | 22,885.00 | 22,972.30 | 0.2M |
| 2022-07-21 | 23,667.00 | 23,667.00 | 23,363.00 | 23,363.20 | 0.2M |
| 2022-07-20 | 23,450.00 | 23,754.00 | 23,189.00 | 23,536.90 | 0.5M |
| 2022-07-19 | 23,450.00 | 23,667.00 | 22,842.00 | 23,232.90 | 0.3M |
| 2022-07-18 | 23,103.00 | 23,580.00 | 22,842.00 | 23,406.60 | 0.4M |
| 2022-07-15 | 23,059.00 | 23,537.00 | 22,842.00 | 22,842.00 | 0.4M |
| 2022-07-14 | 22,581.00 | 23,276.00 | 22,581.00 | 23,015.80 | 0.2M |
| 2022-07-13 | 23,407.00 | 23,450.00 | 22,668.00 | 22,668.30 | 0.3M |
| 2022-07-12 | 21,366.00 | 23,103.00 | 21,366.00 | 23,102.60 | 0.9M |
| 2022-07-11 | 21,713.00 | 21,713.00 | 21,192.00 | 21,626.10 | 0.2M |
| 2022-07-08 | 20,931.00 | 21,800.00 | 20,931.00 | 21,713.00 | 0.3M |
| 2022-07-07 | 20,497.00 | 20,888.00 | 20,497.00 | 20,844.50 | 0.1M |
| 2022-07-06 | 20,888.00 | 21,322.00 | 20,844.00 | 20,844.50 | 0.2M |
| 2022-07-05 | 21,713.00 | 21,713.00 | 20,931.00 | 21,365.60 | 0.2M |
| 2022-07-04 | 22,147.00 | 22,147.00 | 21,452.00 | 21,713.00 | 0.2M |
| 2022-07-01 | 21,366.00 | 22,408.00 | 20,844.00 | 22,103.80 | 0.4M |
| 2022-06-30 | 21,843.00 | 22,147.00 | 21,496.00 | 21,843.30 | 0.4M |
| 2022-06-29 | 20,844.00 | 22,147.00 | 20,844.00 | 21,886.70 | 0.4M |
| 2022-06-28 | 20,584.00 | 21,366.00 | 20,367.00 | 20,844.50 | 0.6M |
| 2022-06-27 | 20,410.00 | 20,540.00 | 19,759.00 | 20,366.80 | 0.2M |
| 2022-06-24 | 20,280.00 | 20,323.00 | 19,976.00 | 20,062.80 | 0.1M |
| 2022-06-23 | 19,802.00 | 20,106.00 | 19,542.00 | 20,106.20 | 0.2M |
| 2022-06-22 | 19,933.00 | 20,236.00 | 19,542.00 | 19,802.20 | 0.1M |
| 2022-06-21 | 20,019.00 | 20,150.00 | 19,107.00 | 19,845.70 | 0.4M |
| 2022-06-20 | 19,976.00 | 20,767.00 | 19,144.00 | 19,975.90 | 0.4M |
| 2022-06-17 | 20,392.00 | 20,475.00 | 19,643.00 | 19,975.90 | 0.3M |
| 2022-06-16 | 20,392.00 | 21,224.00 | 20,392.00 | 20,725.00 | 0.5M |
| 2022-06-15 | 20,392.00 | 21,016.00 | 19,560.00 | 20,392.10 | 0.4M |
| 2022-06-14 | 20,475.00 | 20,933.00 | 19,560.00 | 20,433.70 | 0.3M |
| 2022-06-13 | 21,682.00 | 22,057.00 | 20,933.00 | 20,933.10 | 0.5M |
| 2022-06-10 | 22,806.00 | 22,972.00 | 22,473.00 | 22,472.90 | 0.3M |
| 2022-06-09 | 23,222.00 | 23,222.00 | 22,806.00 | 22,972.30 | 0.1M |
| 2022-06-08 | 22,806.00 | 23,139.00 | 22,140.00 | 22,847.50 | 0.3M |
| 2022-06-07 | 22,723.00 | 22,806.00 | 21,682.00 | 22,639.40 | 0.6M |
| 2022-06-06 | 22,889.00 | 23,305.00 | 22,723.00 | 22,722.60 | 0.3M |
| 2022-06-03 | 23,305.00 | 23,555.00 | 22,931.00 | 23,055.60 | 0.1M |
| 2022-06-02 | 23,222.00 | 23,805.00 | 22,847.00 | 23,471.70 | 0.6M |
| 2022-06-01 | 23,305.00 | 23,347.00 | 22,972.00 | 23,138.80 | 0.3M |
| 2022-05-31 | 23,555.00 | 23,680.00 | 23,139.00 | 23,305.30 | 0.3M |
| 2022-05-30 | 22,972.00 | 23,638.00 | 22,764.00 | 23,554.90 | 0.5M |
| 2022-05-27 | 22,639.00 | 23,056.00 | 22,473.00 | 22,805.90 | 0.2M |
| 2022-05-26 | 23,056.00 | 23,056.00 | 22,556.00 | 22,639.40 | 0.2M |
| 2022-05-25 | 21,974.00 | 22,639.00 | 21,807.00 | 22,514.50 | 0.3M |
| 2022-05-24 | 21,807.00 | 21,974.00 | 21,308.00 | 21,807.10 | 0.1M |
| 2022-05-23 | 22,182.00 | 22,182.00 | 21,308.00 | 21,848.70 | 0.2M |
| 2022-05-20 | 21,641.00 | 22,390.00 | 21,641.00 | 21,973.50 | 0.1M |
| 2022-05-19 | 21,308.00 | 21,974.00 | 20,808.00 | 21,640.60 | 0.2M |
| 2022-05-18 | 21,932.00 | 22,223.00 | 21,641.00 | 21,890.30 | 0.3M |
| 2022-05-17 | 20,434.00 | 22,057.00 | 20,434.00 | 21,890.30 | 0.2M |
| 2022-05-16 | 20,975.00 | 22,223.00 | 20,392.00 | 20,725.00 | 0.3M |
| 2022-05-13 | 22,348.00 | 22,390.00 | 20,808.00 | 20,808.30 | 0.5M |
| 2022-05-12 | 24,054.00 | 24,054.00 | 22,348.00 | 22,348.10 | 0.3M |
| 2022-05-11 | 23,888.00 | 24,221.00 | 23,305.00 | 24,012.70 | 0.2M |
| 2022-05-10 | 22,223.00 | 23,888.00 | 22,140.00 | 23,887.90 | 0.4M |
| 2022-05-09 | 25,386.00 | 25,386.00 | 23,721.00 | 23,721.40 | 0.5M |
| 2022-05-06 | 25,303.00 | 25,677.00 | 24,928.00 | 25,469.30 | 0.3M |
| 2022-05-05 | 25,594.00 | 25,969.00 | 25,053.00 | 25,469.30 | 0.3M |
| 2022-05-04 | 26,218.00 | 26,218.00 | 25,469.00 | 25,510.90 | 0.3M |
| 2022-04-29 | 25,636.00 | 26,218.00 | 25,594.00 | 26,218.40 | 0.3M |
| 2022-04-28 | 25,802.00 | 25,969.00 | 25,469.00 | 25,635.80 | 0.3M |
| 2022-04-27 | 25,761.00 | 25,969.00 | 25,053.00 | 25,802.20 | 0.2M |
| 2022-04-26 | 24,970.00 | 25,761.00 | 24,138.00 | 25,719.00 | 0.4M |
| 2022-04-25 | 26,635.00 | 26,635.00 | 24,429.00 | 24,969.90 | 0.4M |
| 2022-04-22 | 27,259.00 | 27,259.00 | 25,386.00 | 26,135.20 | 0.3M |
| 2022-04-21 | 25,553.00 | 27,134.00 | 25,386.00 | 26,593.00 | 0.6M |
| 2022-04-20 | 25,220.00 | 26,135.00 | 25,220.00 | 25,885.50 | 0.4M |
| 2022-04-19 | 27,051.00 | 27,300.00 | 25,885.00 | 25,885.50 | 0.4M |
| 2022-04-18 | 27,633.00 | 27,633.00 | 26,551.00 | 27,009.10 | 0.5M |
| 2022-04-15 | 32,583.00 | 33,015.00 | 32,104.00 | 32,248.00 | 0.3M |
| 2022-04-14 | 33,446.00 | 33,446.00 | 30,762.00 | 32,583.00 | 0.2M |
| 2022-04-13 | 32,104.00 | 33,158.00 | 31,529.00 | 33,062.00 | 0.5M |
| 2022-04-12 | 33,206.00 | 33,446.00 | 32,104.00 | 32,104.00 | 0.5M |
| 2022-04-08 | 34,021.00 | 34,212.00 | 33,110.00 | 33,110.00 | 0.9M |
| 2022-04-07 | 34,787.00 | 34,979.00 | 34,212.00 | 34,212.00 | 0.5M |
| 2022-04-06 | 34,740.00 | 35,123.00 | 34,644.00 | 34,787.00 | 0.6M |
| 2022-04-05 | 34,787.00 | 35,362.00 | 34,692.00 | 35,027.00 | 0.5M |
| 2022-04-04 | 34,500.00 | 35,027.00 | 34,500.00 | 34,787.00 | 0.4M |
| 2022-04-01 | 34,356.00 | 34,596.00 | 34,021.00 | 34,596.00 | 0.4M |
| 2022-03-31 | 34,308.00 | 34,644.00 | 34,308.00 | 34,404.00 | 0.3M |
| 2022-03-30 | 34,979.00 | 35,123.00 | 34,308.00 | 34,308.00 | 0.7M |
| 2022-03-29 | 34,548.00 | 35,650.00 | 34,548.00 | 35,123.00 | 0.7M |
| 2022-03-28 | 35,027.00 | 35,219.00 | 34,356.00 | 34,500.00 | 0.8M |
| 2022-03-25 | 35,458.00 | 35,650.00 | 35,075.00 | 35,267.00 | 0.8M |
| 2022-03-24 | 34,979.00 | 35,937.00 | 34,883.00 | 35,171.00 | 0.6M |
| 2022-03-23 | 36,129.00 | 36,129.00 | 35,362.00 | 35,362.00 | 0.7M |
| 2022-03-22 | 36,417.00 | 36,896.00 | 35,794.00 | 36,129.00 | 1.0M |
| 2022-03-21 | 35,267.00 | 36,225.00 | 35,171.00 | 36,129.00 | 0.7M |
| 2022-03-18 | 35,075.00 | 35,554.00 | 35,075.00 | 35,123.00 | 0.4M |
| 2022-03-17 | 34,979.00 | 35,842.00 | 34,692.00 | 35,362.00 | 0.4M |
| 2022-03-16 | 34,644.00 | 34,979.00 | 34,548.00 | 34,596.00 | 0.3M |
| 2022-03-15 | 34,356.00 | 34,787.00 | 34,260.00 | 34,596.00 | 0.3M |
| 2022-03-14 | 34,500.00 | 34,787.00 | 33,829.00 | 34,356.00 | 0.6M |
| 2022-03-11 | 36,033.00 | 36,033.00 | 34,500.00 | 34,979.00 | 0.7M |
| 2022-03-10 | 36,512.00 | 36,704.00 | 36,033.00 | 36,129.00 | 0.4M |
| 2022-03-09 | 35,650.00 | 36,177.00 | 34,835.00 | 35,937.00 | 0.6M |
| 2022-03-08 | 35,937.00 | 37,327.00 | 35,794.00 | 35,794.00 | 0.8M |
| 2022-03-07 | 35,075.00 | 36,896.00 | 34,596.00 | 36,417.00 | 1.4M |
| 2022-03-04 | 34,452.00 | 35,075.00 | 33,925.00 | 35,075.00 | 1.1M |
| 2022-03-03 | 34,021.00 | 34,308.00 | 33,637.00 | 34,021.00 | 0.4M |
| 2022-03-02 | 34,979.00 | 34,979.00 | 34,021.00 | 34,021.00 | 0.5M |
| 2022-03-01 | 34,021.00 | 34,883.00 | 33,877.00 | 34,500.00 | 0.5M |
| 2022-02-28 | 33,733.00 | 34,260.00 | 33,733.00 | 34,021.00 | 0.4M |
| 2022-02-25 | 34,308.00 | 34,883.00 | 33,973.00 | 34,021.00 | 0.3M |
| 2022-02-24 | 35,123.00 | 35,123.00 | 32,679.00 | 33,925.00 | 0.8M |
| 2022-02-23 | 34,596.00 | 35,075.00 | 34,404.00 | 35,075.00 | 0.8M |
| 2022-02-22 | 34,740.00 | 35,362.00 | 33,446.00 | 34,596.00 | 1.1M |
| 2022-02-21 | 35,842.00 | 35,842.00 | 35,123.00 | 35,458.00 | 0.6M |
| 2022-02-18 | 34,452.00 | 35,458.00 | 34,452.00 | 35,410.00 | 0.6M |
| 2022-02-17 | 34,692.00 | 34,740.00 | 34,212.00 | 34,740.00 | 0.3M |
| 2022-02-16 | 34,596.00 | 35,075.00 | 34,452.00 | 34,644.00 | 0.5M |
| 2022-02-15 | 34,500.00 | 34,787.00 | 34,117.00 | 34,404.00 | 0.3M |
| 2022-02-14 | 33,781.00 | 34,835.00 | 33,110.00 | 34,500.00 | 0.6M |
| 2022-02-11 | 33,925.00 | 34,021.00 | 33,542.00 | 33,973.00 | 0.2M |
| 2022-02-10 | 33,925.00 | 33,925.00 | 33,446.00 | 33,733.00 | 0.2M |
| 2022-02-09 | 33,398.00 | 34,021.00 | 33,015.00 | 33,781.00 | 0.3M |
| 2022-02-08 | 32,967.00 | 33,542.00 | 32,871.00 | 33,350.00 | 0.2M |
| 2022-02-07 | 32,775.00 | 33,062.00 | 32,440.00 | 32,967.00 | 0.3M |
| 2022-01-28 | 31,577.00 | 32,200.00 | 31,433.00 | 32,200.00 | 0.5M |
| 2022-01-27 | 32,008.00 | 32,056.00 | 31,529.00 | 31,577.00 | 0.5M |
| 2022-01-26 | 32,248.00 | 32,248.00 | 31,625.00 | 32,008.00 | 0.4M |
| 2022-01-25 | 31,242.00 | 32,727.00 | 30,715.00 | 32,008.00 | 0.6M |
| 2022-01-24 | 33,590.00 | 33,590.00 | 31,194.00 | 31,242.00 | 0.8M |
| 2022-01-21 | 34,117.00 | 34,787.00 | 33,542.00 | 33,542.00 | 0.4M |
| 2022-01-20 | 34,212.00 | 34,835.00 | 33,542.00 | 34,260.00 | 0.4M |
| 2022-01-19 | 31,817.00 | 34,021.00 | 31,817.00 | 34,021.00 | 0.7M |
| 2022-01-18 | 32,583.00 | 33,350.00 | 31,625.00 | 31,817.00 | 0.7M |
| 2022-01-17 | 35,650.00 | 35,650.00 | 33,015.00 | 33,062.00 | 0.9M |
| 2022-01-14 | 34,548.00 | 35,794.00 | 34,308.00 | 35,458.00 | 0.6M |
| 2022-01-13 | 34,692.00 | 35,937.00 | 34,308.00 | 34,500.00 | 1.6M |
| 2022-01-12 | 36,417.00 | 37,087.00 | 34,500.00 | 34,692.00 | 1.9M |
| 2022-01-11 | 36,512.00 | 37,375.00 | 36,321.00 | 37,087.00 | 1.1M |
| 2022-01-10 | 37,567.00 | 37,854.00 | 36,800.00 | 37,087.00 | 2.9M |
| 2022-01-07 | 38,908.00 | 39,004.00 | 37,950.00 | 37,998.00 | 1.8M |
| 2022-01-06 | 39,052.00 | 39,483.00 | 38,429.00 | 38,860.00 | 1.3M |
| 2022-01-05 | 39,292.00 | 39,579.00 | 38,765.00 | 39,052.00 | 1.4M |
| 2022-01-04 | 38,812.00 | 39,483.00 | 38,717.00 | 39,148.00 | 1.1M |