22,900.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-28 | 42,900.00 | 43,150.00 | 41,500.00 | 42,000.00 | 0.3M |
| 2023-12-27 | 42,900.00 | 43,800.00 | 42,250.00 | 42,850.00 | 0.5M |
| 2023-12-26 | 43,400.00 | 44,400.00 | 41,650.00 | 42,050.00 | 0.5M |
| 2023-12-22 | 42,800.00 | 45,250.00 | 41,400.00 | 43,650.00 | 1.0M |
| 2023-12-21 | 42,000.00 | 45,350.00 | 41,550.00 | 42,900.00 | 1.4M |
| 2023-12-20 | 41,000.00 | 44,000.00 | 40,400.00 | 41,950.00 | 1.1M |
| 2023-12-19 | 41,600.00 | 41,700.00 | 39,850.00 | 40,100.00 | 0.4M |
| 2023-12-18 | 40,350.00 | 42,250.00 | 40,350.00 | 41,350.00 | 0.5M |
| 2023-12-17 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2023-12-15 | 41,050.00 | 41,300.00 | 39,700.00 | 40,000.00 | 0.3M |
| 2023-12-14 | 40,950.00 | 42,250.00 | 40,050.00 | 40,400.00 | 0.7M |
| 2023-12-13 | 40,400.00 | 40,400.00 | 38,800.00 | 39,750.00 | 0.4M |
| 2023-12-12 | 40,900.00 | 41,650.00 | 39,400.00 | 40,650.00 | 0.3M |
| 2023-12-11 | 39,900.00 | 42,600.00 | 39,400.00 | 40,450.00 | 0.8M |
| 2023-12-10 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0.0M |
| 2023-12-08 | 37,450.00 | 41,600.00 | 37,200.00 | 41,200.00 | 0.9M |
| 2023-12-07 | 39,200.00 | 39,300.00 | 36,800.00 | 37,000.00 | 0.8M |
| 2023-12-06 | 39,750.00 | 40,450.00 | 38,500.00 | 40,050.00 | 0.4M |
| 2023-12-05 | 41,500.00 | 43,000.00 | 39,400.00 | 39,750.00 | 0.6M |
| 2023-12-04 | 44,650.00 | 44,950.00 | 42,000.00 | 42,450.00 | 0.8M |
| 2023-12-03 | 45,550.00 | 45,550.00 | 45,550.00 | 45,550.00 | 0.0M |
| 2023-12-01 | 43,850.00 | 47,000.00 | 43,300.00 | 45,550.00 | 1.1M |
| 2023-11-30 | 44,650.00 | 45,450.00 | 42,500.00 | 44,550.00 | 1.0M |
| 2023-11-29 | 45,500.00 | 49,350.00 | 43,050.00 | 44,150.00 | 2.0M |
| 2023-11-28 | 46,200.00 | 46,900.00 | 44,500.00 | 46,000.00 | 0.9M |
| 2023-11-27 | 45,650.00 | 48,150.00 | 42,750.00 | 46,550.00 | 2.2M |
| 2023-11-26 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0.0M |
| 2023-11-24 | 40,650.00 | 46,350.00 | 40,500.00 | 46,000.00 | 3.2M |
| 2023-11-23 | 43,900.00 | 44,600.00 | 40,750.00 | 41,100.00 | 1.7M |
| 2023-11-22 | 37,750.00 | 42,600.00 | 37,100.00 | 42,100.00 | 2.5M |
| 2023-11-21 | 36,550.00 | 38,600.00 | 35,500.00 | 38,600.00 | 1.0M |
| 2023-11-20 | 35,750.00 | 36,650.00 | 35,000.00 | 36,100.00 | 0.5M |
| 2023-11-19 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.0M |
| 2023-11-17 | 36,250.00 | 37,000.00 | 35,100.00 | 35,750.00 | 0.9M |
| 2023-11-16 | 38,350.00 | 39,100.00 | 36,000.00 | 37,150.00 | 1.3M |
| 2023-11-15 | 40,900.00 | 40,950.00 | 39,150.00 | 39,700.00 | 1.0M |
| 2023-11-14 | 33,150.00 | 38,850.00 | 32,350.00 | 38,850.00 | 2.1M |
| 2023-11-13 | 36,800.00 | 37,800.00 | 32,900.00 | 33,150.00 | 0.9M |
| 2023-11-12 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.0M |
| 2023-11-10 | 35,850.00 | 38,450.00 | 35,600.00 | 36,700.00 | 0.8M |
| 2023-11-09 | 38,050.00 | 42,800.00 | 36,600.00 | 36,800.00 | 2.9M |
| 2023-11-08 | 38,800.00 | 39,500.00 | 36,650.00 | 37,600.00 | 0.8M |
| 2023-11-07 | 40,800.00 | 40,850.00 | 37,500.00 | 38,300.00 | 1.1M |
| 2023-11-06 | 37,600.00 | 41,450.00 | 35,200.00 | 40,650.00 | 2.7M |
| 2023-11-05 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 0.0M |
| 2023-11-03 | 36,000.00 | 38,850.00 | 34,900.00 | 38,150.00 | 2.7M |
| 2023-11-02 | 29,700.00 | 36,350.00 | 29,550.00 | 34,850.00 | 3.6M |
| 2023-11-01 | 27,950.00 | 29,350.00 | 27,050.00 | 29,150.00 | 0.6M |
| 2023-10-31 | 29,100.00 | 30,000.00 | 27,050.00 | 27,350.00 | 1.2M |
| 2023-10-30 | 27,850.00 | 29,300.00 | 27,100.00 | 28,150.00 | 1.1M |
| 2023-10-29 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0.0M |
| 2023-10-27 | 25,850.00 | 27,750.00 | 24,900.00 | 27,750.00 | 1.0M |
| 2023-10-26 | 24,700.00 | 26,500.00 | 24,350.00 | 25,150.00 | 0.4M |
| 2023-10-25 | 27,850.00 | 27,850.00 | 25,950.00 | 26,150.00 | 0.5M |
| 2023-10-24 | 26,450.00 | 27,300.00 | 23,900.00 | 27,150.00 | 1.0M |
| 2023-10-23 | 25,550.00 | 26,100.00 | 25,100.00 | 25,850.00 | 0.3M |
| 2023-10-22 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2023-10-20 | 26,100.00 | 26,950.00 | 25,100.00 | 25,900.00 | 0.7M |
| 2023-10-19 | 27,850.00 | 28,100.00 | 26,100.00 | 26,550.00 | 0.7M |
| 2023-10-18 | 30,500.00 | 30,850.00 | 28,300.00 | 28,550.00 | 0.8M |
| 2023-10-17 | 32,250.00 | 32,750.00 | 29,650.00 | 30,500.00 | 0.9M |
| 2023-10-16 | 34,050.00 | 34,050.00 | 30,950.00 | 31,650.00 | 0.8M |
| 2023-10-15 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 0.0M |
| 2023-10-13 | 35,700.00 | 35,700.00 | 33,650.00 | 35,150.00 | 0.3M |
| 2023-10-12 | 34,750.00 | 37,500.00 | 34,000.00 | 36,350.00 | 0.7M |
| 2023-10-11 | 33,650.00 | 35,750.00 | 33,500.00 | 34,250.00 | 0.6M |
| 2023-10-10 | 37,850.00 | 38,550.00 | 32,200.00 | 32,500.00 | 0.9M |
| 2023-10-09 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.0M |
| 2023-10-06 | 33,900.00 | 36,400.00 | 33,900.00 | 36,000.00 | 0.6M |
| 2023-10-05 | 35,800.00 | 36,100.00 | 33,000.00 | 33,550.00 | 0.5M |
| 2023-10-04 | 38,100.00 | 38,100.00 | 34,600.00 | 34,600.00 | 0.6M |
| 2023-10-03 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 0.0M |
| 2023-09-27 | 38,400.00 | 39,300.00 | 36,700.00 | 39,050.00 | 0.5M |
| 2023-09-26 | 41,750.00 | 42,500.00 | 38,650.00 | 38,650.00 | 0.6M |
| 2023-09-25 | 42,500.00 | 42,750.00 | 40,250.00 | 40,700.00 | 0.5M |
| 2023-09-24 | 42,750.00 | 42,750.00 | 42,750.00 | 42,750.00 | 0.0M |
| 2023-09-22 | 42,550.00 | 44,150.00 | 41,900.00 | 42,750.00 | 0.5M |
| 2023-09-21 | 44,500.00 | 46,000.00 | 42,850.00 | 43,700.00 | 0.7M |
| 2023-09-20 | 48,150.00 | 48,350.00 | 43,650.00 | 45,600.00 | 0.9M |
| 2023-09-19 | 49,350.00 | 49,350.00 | 46,000.00 | 47,350.00 | 0.9M |
| 2023-09-18 | 52,100.00 | 52,900.00 | 48,400.00 | 49,050.00 | 0.7M |
| 2023-09-17 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 0.0M |
| 2023-09-15 | 55,300.00 | 56,600.00 | 51,700.00 | 51,900.00 | 0.7M |
| 2023-09-14 | 54,400.00 | 57,300.00 | 52,600.00 | 56,200.00 | 0.6M |
| 2023-09-13 | 56,600.00 | 57,500.00 | 53,300.00 | 54,400.00 | 0.7M |
| 2023-09-12 | 60,500.00 | 63,900.00 | 54,700.00 | 56,000.00 | 1.1M |
| 2023-09-11 | 62,400.00 | 65,500.00 | 58,500.00 | 60,400.00 | 1.0M |
| 2023-09-10 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 0.0M |
| 2023-09-08 | 64,400.00 | 65,000.00 | 58,500.00 | 61,500.00 | 1.0M |
| 2023-09-07 | 65,800.00 | 69,500.00 | 62,000.00 | 63,600.00 | 1.5M |
| 2023-09-06 | 64,500.00 | 68,300.00 | 60,600.00 | 65,500.00 | 1.8M |
| 2023-09-05 | 54,400.00 | 68,200.00 | 53,800.00 | 64,200.00 | 5.7M |
| 2023-09-04 | 52,500.00 | 56,000.00 | 50,800.00 | 54,200.00 | 0.8M |
| 2023-09-03 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0.0M |
| 2023-09-01 | 55,200.00 | 56,900.00 | 51,400.00 | 52,500.00 | 0.9M |
| 2023-08-31 | 53,000.00 | 62,200.00 | 51,800.00 | 55,900.00 | 3.5M |
| 2023-08-30 | 48,800.00 | 52,200.00 | 47,850.00 | 51,200.00 | 2.2M |
| 2023-08-29 | 42,000.00 | 50,200.00 | 41,400.00 | 50,100.00 | 5.8M |
| 2023-08-28 | 41,350.00 | 43,400.00 | 39,400.00 | 40,400.00 | 0.7M |
| 2023-08-27 | 39,950.00 | 39,950.00 | 39,950.00 | 39,950.00 | 0.0M |
| 2023-08-25 | 39,150.00 | 41,900.00 | 37,750.00 | 39,950.00 | 0.8M |
| 2023-08-24 | 38,500.00 | 42,500.00 | 37,500.00 | 38,950.00 | 1.7M |
| 2023-08-23 | 37,700.00 | 40,900.00 | 37,100.00 | 39,500.00 | 1.9M |
| 2023-08-22 | 35,600.00 | 36,350.00 | 34,550.00 | 36,350.00 | 0.4M |
| 2023-08-21 | 36,300.00 | 36,900.00 | 34,650.00 | 34,900.00 | 0.4M |
| 2023-08-20 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 0.0M |
| 2023-08-18 | 32,950.00 | 37,600.00 | 31,950.00 | 36,300.00 | 1.5M |
| 2023-08-17 | 33,850.00 | 35,400.00 | 32,050.00 | 32,700.00 | 0.7M |
| 2023-08-16 | 36,100.00 | 37,300.00 | 33,000.00 | 33,700.00 | 0.7M |
| 2023-08-15 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 0.0M |
| 2023-08-14 | 35,000.00 | 36,400.00 | 33,600.00 | 35,800.00 | 0.4M |
| 2023-08-13 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 0.0M |
| 2023-08-11 | 33,850.00 | 36,600.00 | 32,200.00 | 35,450.00 | 0.7M |
| 2023-08-10 | 34,750.00 | 34,750.00 | 32,650.00 | 34,150.00 | 0.4M |
| 2023-08-09 | 34,000.00 | 35,150.00 | 33,200.00 | 34,400.00 | 0.5M |
| 2023-08-08 | 36,350.00 | 36,500.00 | 34,000.00 | 34,600.00 | 0.4M |
| 2023-08-07 | 37,600.00 | 38,750.00 | 34,500.00 | 35,550.00 | 0.5M |
| 2023-08-06 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 0.0M |
| 2023-08-04 | 37,400.00 | 39,250.00 | 37,000.00 | 37,600.00 | 0.5M |
| 2023-08-03 | 37,750.00 | 37,750.00 | 34,500.00 | 36,700.00 | 0.6M |
| 2023-08-02 | 40,600.00 | 40,850.00 | 37,250.00 | 38,000.00 | 0.8M |
| 2023-08-01 | 37,600.00 | 41,000.00 | 36,600.00 | 41,000.00 | 1.6M |
| 2023-07-31 | 38,350.00 | 38,700.00 | 36,600.00 | 37,200.00 | 0.6M |
| 2023-07-30 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.0M |
| 2023-07-28 | 37,600.00 | 39,700.00 | 35,950.00 | 37,950.00 | 0.8M |
| 2023-07-27 | 36,200.00 | 38,700.00 | 35,000.00 | 36,500.00 | 1.6M |
| 2023-07-26 | 36,900.00 | 37,150.00 | 32,050.00 | 33,000.00 | 1.1M |
| 2023-07-25 | 36,400.00 | 39,000.00 | 35,050.00 | 37,250.00 | 0.9M |
| 2023-07-24 | 37,900.00 | 37,900.00 | 35,200.00 | 36,050.00 | 0.8M |
| 2023-07-23 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.0M |
| 2023-07-21 | 38,200.00 | 41,600.00 | 37,500.00 | 37,950.00 | 0.9M |
| 2023-07-20 | 40,400.00 | 40,400.00 | 37,250.00 | 39,100.00 | 1.1M |
| 2023-07-19 | 38,200.00 | 45,400.00 | 37,600.00 | 40,200.00 | 3.9M |
| 2023-07-18 | 35,350.00 | 38,850.00 | 35,150.00 | 37,500.00 | 1.1M |
| 2023-07-17 | 36,650.00 | 36,700.00 | 34,750.00 | 35,000.00 | 0.7M |
| 2023-07-16 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.0M |
| 2023-07-14 | 37,700.00 | 40,700.00 | 35,650.00 | 37,950.00 | 2.2M |
| 2023-07-13 | 31,950.00 | 38,300.00 | 31,850.00 | 36,150.00 | 3.3M |
| 2023-07-12 | 30,600.00 | 31,450.00 | 28,900.00 | 31,000.00 | 0.3M |
| 2023-07-11 | 29,250.00 | 30,600.00 | 28,450.00 | 30,300.00 | 0.3M |
| 2023-07-10 | 31,000.00 | 31,400.00 | 29,200.00 | 29,200.00 | 0.4M |
| 2023-07-09 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2023-07-07 | 31,150.00 | 31,750.00 | 30,150.00 | 31,700.00 | 0.5M |
| 2023-07-06 | 32,000.00 | 34,400.00 | 30,550.00 | 31,700.00 | 1.2M |
| 2023-07-05 | 31,550.00 | 32,400.00 | 29,150.00 | 31,950.00 | 1.5M |
| 2023-07-04 | 28,000.00 | 30,100.00 | 27,300.00 | 29,900.00 | 1.2M |
| 2023-07-03 | 28,550.00 | 29,150.00 | 27,450.00 | 28,400.00 | 0.8M |
| 2023-06-30 | 30,800.00 | 30,800.00 | 27,050.00 | 28,400.00 | 1.6M |
| 2023-06-29 | 32,600.00 | 32,950.00 | 29,550.00 | 31,050.00 | 1.3M |
| 2023-06-28 | 36,650.00 | 39,050.00 | 31,700.00 | 31,750.00 | 2.1M |
| 2023-06-27 | 36,850.00 | 37,700.00 | 33,200.00 | 36,000.00 | 1.4M |
| 2023-06-26 | 34,300.00 | 40,100.00 | 33,600.00 | 36,800.00 | 3.9M |
| 2023-06-25 | 34,250.00 | 34,250.00 | 34,250.00 | 34,250.00 | 0.0M |
| 2023-06-23 | 33,500.00 | 37,650.00 | 33,100.00 | 34,250.00 | 2.3M |
| 2023-06-22 | 32,150.00 | 34,100.00 | 30,950.00 | 32,900.00 | 0.9M |
| 2023-06-21 | 33,600.00 | 34,100.00 | 32,150.00 | 32,950.00 | 1.2M |
| 2023-06-20 | 28,900.00 | 34,900.00 | 28,550.00 | 33,600.00 | 4.8M |
| 2023-06-19 | 28,100.00 | 29,100.00 | 27,000.00 | 28,600.00 | 0.5M |
| 2023-06-18 | 28,250.00 | 28,250.00 | 28,250.00 | 28,250.00 | 0.0M |
| 2023-06-16 | 27,550.00 | 29,300.00 | 27,550.00 | 28,250.00 | 1.2M |
| 2023-06-15 | 26,650.00 | 27,700.00 | 26,100.00 | 26,650.00 | 0.5M |
| 2023-06-14 | 28,200.00 | 28,200.00 | 26,200.00 | 26,550.00 | 1.0M |
| 2023-06-13 | 29,700.00 | 30,000.00 | 27,400.00 | 28,750.00 | 1.1M |
| 2023-06-12 | 28,700.00 | 32,300.00 | 26,900.00 | 30,000.00 | 2.5M |
| 2023-06-09 | 26,300.00 | 28,000.00 | 25,450.00 | 28,000.00 | 1.3M |
| 2023-06-08 | 24,800.00 | 28,150.00 | 24,500.00 | 26,250.00 | 4.0M |
| 2023-06-07 | 23,150.00 | 24,650.00 | 22,650.00 | 23,750.00 | 1.5M |
| 2023-06-05 | 23,400.00 | 23,650.00 | 22,050.00 | 22,700.00 | 0.9M |
| 2023-06-04 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0M |
| 2023-06-02 | 20,350.00 | 24,900.00 | 20,050.00 | 23,650.00 | 3.4M |
| 2023-06-01 | 19,610.00 | 21,500.00 | 19,600.00 | 20,150.00 | 0.7M |
| 2023-05-31 | 20,550.00 | 20,650.00 | 19,800.00 | 19,800.00 | 0.3M |
| 2023-05-30 | 20,850.00 | 21,350.00 | 19,950.00 | 20,550.00 | 0.3M |
| 2023-05-26 | 21,150.00 | 21,950.00 | 20,500.00 | 20,700.00 | 0.4M |
| 2023-05-25 | 21,500.00 | 22,750.00 | 20,450.00 | 21,150.00 | 0.9M |
| 2023-05-24 | 19,950.00 | 21,450.00 | 19,530.00 | 21,000.00 | 0.6M |
| 2023-05-23 | 20,450.00 | 21,750.00 | 19,820.00 | 19,980.00 | 0.6M |
| 2023-05-22 | 19,320.00 | 20,200.00 | 18,800.00 | 19,990.00 | 0.2M |
| 2023-05-21 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | 0.0M |
| 2023-05-19 | 20,150.00 | 20,600.00 | 19,320.00 | 19,330.00 | 0.3M |
| 2023-05-18 | 21,400.00 | 21,900.00 | 19,770.00 | 19,930.00 | 0.5M |
| 2023-05-17 | 21,250.00 | 22,650.00 | 20,750.00 | 21,200.00 | 0.8M |
| 2023-05-16 | 19,320.00 | 21,250.00 | 18,850.00 | 21,100.00 | 0.7M |
| 2023-05-15 | 20,700.00 | 22,150.00 | 19,400.00 | 19,950.00 | 0.7M |
| 2023-05-12 | 19,230.00 | 21,150.00 | 18,410.00 | 21,100.00 | 0.8M |
| 2023-05-11 | 17,680.00 | 19,740.00 | 17,420.00 | 19,400.00 | 1.1M |
| 2023-05-10 | 17,030.00 | 17,790.00 | 17,030.00 | 17,150.00 | 0.1M |
| 2023-05-09 | 17,840.00 | 17,840.00 | 16,610.00 | 17,010.00 | 0.2M |
| 2023-05-08 | 17,630.00 | 18,280.00 | 17,370.00 | 17,590.00 | 0.1M |
| 2023-05-04 | 17,860.00 | 18,410.00 | 17,540.00 | 17,630.00 | 0.2M |
| 2023-05-03 | 18,220.00 | 18,550.00 | 17,820.00 | 17,970.00 | 0.1M |
| 2023-05-02 | 16,800.00 | 18,400.00 | 16,600.00 | 18,400.00 | 0.4M |
| 2023-04-28 | 17,300.00 | 17,700.00 | 16,170.00 | 16,580.00 | 0.3M |
| 2023-04-27 | 17,110.00 | 17,330.00 | 16,600.00 | 17,100.00 | 0.2M |
| 2023-04-26 | 17,520.00 | 17,630.00 | 16,710.00 | 17,170.00 | 0.2M |
| 2023-04-25 | 18,590.00 | 18,590.00 | 17,360.00 | 17,520.00 | 0.3M |
| 2023-04-24 | 19,050.00 | 19,600.00 | 18,500.00 | 18,590.00 | 0.2M |
| 2023-04-23 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | 0.0M |
| 2023-04-21 | 19,210.00 | 20,500.00 | 18,850.00 | 19,110.00 | 0.5M |
| 2023-04-20 | 20,400.00 | 20,400.00 | 18,720.00 | 19,000.00 | 0.4M |
| 2023-04-19 | 20,400.00 | 21,150.00 | 19,770.00 | 20,700.00 | 0.3M |
| 2023-04-18 | 21,600.00 | 21,600.00 | 19,950.00 | 20,450.00 | 0.5M |
| 2023-04-17 | 22,400.00 | 23,200.00 | 21,150.00 | 21,650.00 | 0.5M |
| 2023-04-14 | 20,400.00 | 23,500.00 | 20,350.00 | 22,400.00 | 2.2M |
| 2023-04-13 | 19,800.00 | 19,950.00 | 18,530.00 | 19,530.00 | 0.4M |
| 2023-04-12 | 19,060.00 | 20,000.00 | 18,290.00 | 19,540.00 | 0.9M |
| 2023-04-11 | 17,110.00 | 19,330.00 | 16,680.00 | 19,060.00 | 0.8M |
| 2023-04-10 | 17,400.00 | 17,940.00 | 16,610.00 | 17,230.00 | 0.5M |
| 2023-04-09 | 17,660.00 | 17,660.00 | 17,660.00 | 17,660.00 | 0.0M |
| 2023-04-07 | 18,340.00 | 18,850.00 | 17,520.00 | 17,660.00 | 0.3M |
| 2023-04-06 | 19,140.00 | 20,050.00 | 18,020.00 | 18,320.00 | 0.9M |
| 2023-04-05 | 17,190.00 | 19,420.00 | 16,500.00 | 18,950.00 | 2.3M |
| 2023-04-04 | 15,490.00 | 17,590.00 | 15,490.00 | 16,650.00 | 1.0M |
| 2023-04-03 | 15,100.00 | 15,550.00 | 14,240.00 | 15,320.00 | 0.2M |
| 2023-04-02 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2023-03-31 | 15,770.00 | 15,830.00 | 14,900.00 | 15,100.00 | 0.2M |
| 2023-03-30 | 15,870.00 | 16,390.00 | 15,440.00 | 15,960.00 | 0.3M |
| 2023-03-29 | 14,850.00 | 15,720.00 | 14,410.00 | 15,670.00 | 0.4M |
| 2023-03-28 | 15,210.00 | 15,340.00 | 14,800.00 | 14,860.00 | 0.1M |
| 2023-03-27 | 15,540.00 | 15,540.00 | 14,720.00 | 15,250.00 | 0.2M |
| 2023-03-26 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2023-03-24 | 15,100.00 | 16,130.00 | 14,810.00 | 15,550.00 | 0.4M |
| 2023-03-23 | 15,600.00 | 15,800.00 | 14,890.00 | 15,040.00 | 0.4M |
| 2023-03-22 | 16,300.00 | 16,500.00 | 15,670.00 | 15,850.00 | 0.3M |
| 2023-03-21 | 16,410.00 | 16,600.00 | 15,360.00 | 16,060.00 | 0.5M |
| 2023-03-20 | 15,730.00 | 17,720.00 | 15,650.00 | 16,650.00 | 1.4M |
| 2023-03-19 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 0.0M |
| 2023-03-17 | 14,990.00 | 15,740.00 | 14,630.00 | 15,140.00 | 0.8M |
| 2023-03-16 | 13,980.00 | 15,900.00 | 13,710.00 | 14,540.00 | 1.0M |
| 2023-03-15 | 13,110.00 | 14,070.00 | 13,100.00 | 14,070.00 | 0.5M |
| 2023-03-14 | 14,050.00 | 14,350.00 | 12,530.00 | 12,530.00 | 0.3M |
| 2023-03-13 | 13,050.00 | 13,780.00 | 12,880.00 | 13,620.00 | 0.2M |
| 2023-03-12 | 13,370.00 | 13,370.00 | 13,370.00 | 13,370.00 | 0.0M |
| 2023-03-10 | 13,330.00 | 13,850.00 | 13,100.00 | 13,370.00 | 0.2M |
| 2023-03-09 | 14,130.00 | 14,190.00 | 13,240.00 | 13,750.00 | 0.2M |
| 2023-03-08 | 14,050.00 | 15,220.00 | 14,000.00 | 14,120.00 | 0.5M |
| 2023-03-07 | 14,540.00 | 14,610.00 | 13,870.00 | 14,010.00 | 0.3M |
| 2023-03-06 | 14,950.00 | 15,310.00 | 14,050.00 | 14,660.00 | 0.5M |
| 2023-03-05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2023-03-03 | 15,500.00 | 16,540.00 | 14,750.00 | 15,000.00 | 0.9M |
| 2023-03-02 | 16,470.00 | 16,490.00 | 14,850.00 | 15,110.00 | 0.7M |
| 2023-03-01 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 0.0M |
| 2023-02-28 | 14,700.00 | 18,120.00 | 14,500.00 | 16,050.00 | 3.1M |
| 2023-02-27 | 14,770.00 | 15,640.00 | 13,700.00 | 14,330.00 | 1.3M |
| 2023-02-26 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0M |
| 2023-02-24 | 11,800.00 | 14,770.00 | 11,800.00 | 14,770.00 | 2.9M |
| 2023-02-23 | 10,440.00 | 12,940.00 | 10,380.00 | 11,760.00 | 2.1M |
| 2023-02-22 | 10,550.00 | 10,550.00 | 9,980.00 | 10,080.00 | 0.1M |
| 2023-02-21 | 10,760.00 | 11,390.00 | 10,500.00 | 10,680.00 | 0.1M |
| 2023-02-20 | 10,660.00 | 11,500.00 | 10,460.00 | 10,750.00 | 0.2M |
| 2023-02-17 | 10,410.00 | 10,830.00 | 10,370.00 | 10,660.00 | 0.1M |
| 2023-02-16 | 10,780.00 | 11,100.00 | 10,650.00 | 10,650.00 | 0.1M |
| 2023-02-15 | 10,990.00 | 11,200.00 | 10,400.00 | 10,720.00 | 0.2M |
| 2023-02-14 | 10,680.00 | 11,320.00 | 10,680.00 | 10,860.00 | 0.2M |
| 2023-02-13 | 10,780.00 | 10,870.00 | 10,230.00 | 10,680.00 | 0.3M |
| 2023-02-12 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 0.0M |
| 2023-02-10 | 11,750.00 | 11,750.00 | 10,190.00 | 10,980.00 | 0.7M |
| 2023-02-09 | 11,040.00 | 12,140.00 | 10,460.00 | 12,010.00 | 0.4M |
| 2023-02-08 | 10,440.00 | 11,690.00 | 10,370.00 | 11,210.00 | 0.8M |
| 2023-02-07 | 9,600.00 | 10,720.00 | 9,600.00 | 10,230.00 | 0.5M |
| 2023-02-06 | 9,800.00 | 9,800.00 | 9,390.00 | 9,590.00 | 0.1M |
| 2023-02-05 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.0M |
| 2023-02-03 | 9,990.00 | 9,990.00 | 9,590.00 | 9,840.00 | 0.1M |
| 2023-02-02 | 9,830.00 | 10,040.00 | 9,610.00 | 10,030.00 | 0.2M |
| 2023-02-01 | 9,800.00 | 10,280.00 | 9,420.00 | 9,860.00 | 0.5M |
| 2023-01-31 | 8,470.00 | 9,770.00 | 8,400.00 | 9,600.00 | 0.8M |
| 2023-01-30 | 9,100.00 | 9,210.00 | 8,330.00 | 8,420.00 | 0.2M |
| 2023-01-27 | 8,830.00 | 9,120.00 | 8,580.00 | 8,970.00 | 0.2M |
| 2023-01-26 | 9,120.00 | 9,820.00 | 8,570.00 | 8,900.00 | 0.6M |
| 2023-01-25 | 8,820.00 | 9,360.00 | 8,820.00 | 9,100.00 | 0.3M |
| 2023-01-20 | 8,200.00 | 8,820.00 | 8,170.00 | 8,640.00 | 0.3M |
| 2023-01-19 | 8,300.00 | 8,400.00 | 7,900.00 | 8,050.00 | 0.1M |
| 2023-01-18 | 7,780.00 | 8,580.00 | 7,700.00 | 8,350.00 | 0.4M |
| 2023-01-17 | 7,710.00 | 8,050.00 | 7,670.00 | 7,780.00 | 0.2M |
| 2023-01-16 | 7,000.00 | 7,750.00 | 7,000.00 | 7,710.00 | 0.4M |
| 2023-01-13 | 6,870.00 | 7,310.00 | 6,850.00 | 7,000.00 | 0.1M |
| 2023-01-12 | 6,920.00 | 6,920.00 | 6,790.00 | 6,890.00 | 0.0M |
| 2023-01-11 | 6,600.00 | 6,920.00 | 6,600.00 | 6,910.00 | 0.0M |
| 2023-01-10 | 6,750.00 | 6,750.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2023-01-09 | 6,780.00 | 6,870.00 | 6,660.00 | 6,720.00 | 0.0M |
| 2023-01-06 | 6,480.00 | 6,720.00 | 6,410.00 | 6,720.00 | 0.0M |
| 2023-01-05 | 6,590.00 | 6,590.00 | 6,370.00 | 6,480.00 | 0.0M |
| 2023-01-04 | 6,530.00 | 6,530.00 | 6,270.00 | 6,490.00 | 0.0M |
| 2023-01-03 | 6,500.00 | 6,500.00 | 6,000.00 | 6,360.00 | 0.0M |
| 2023-01-02 | 6,210.00 | 6,380.00 | 6,200.00 | 6,230.00 | 0.0M |