マーケットデータ

株価

株価

ABC

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
25/11/202210,420▲10019,99610,38010,44010,380433,163,019
24/11/202210,320 ▼10053,34410,40010,40010,300433,163,019
23/11/202210,420 ▼6063,62710,42010,46010,380433,163,019
22/11/202210,480 ▼12023,00910,56010,56010,460433,163,019
21/11/202210,600056,38510,60010,60010,500433,163,019
18/11/202210,600▲6044,68110,60010,60010,540433,163,019
17/11/202210,540 ▼4016,92510,60010,60010,540433,163,019
16/11/202210,580 ▼4042,13510,66010,66010,500433,163,019
15/11/202210,620 ▼6073,31310,70010,70010,480433,163,019
14/11/202210,680 ▼4029,10010,74010,74010,660433,163,019
11/11/202210,720034,09010,74010,74010,680433,163,019
10/11/202210,720 ▼2050,55710,76010,80010,680433,163,019
04/11/202210,740▲140113,66610,68010,90010,680433,163,019
03/11/202210,600▲18075,23610,48010,60010,460433,163,019
02/11/202210,420 ▼2064,68310,44010,46010,400433,163,019
01/11/202210,440▲2067,90610,44010,44010,400433,163,019
31/10/202210,420054,50210,44010,44010,400433,163,019
28/10/202210,420094,02010,42010,44010,380433,163,019
27/10/202210,420▲2020,93410,40010,44010,380433,163,019
26/10/202210,400▲80100,62510,30010,40010,300433,163,019
25/10/202210,320▲20100,85510,32010,32010,300433,163,019
24/10/202210,300 ▼4039,83410,34010,34010,280433,163,019
21/10/202210,340▲6073,01110,34010,34010,220433,163,019
20/10/202210,280 ▼2016,99110,30010,30010,260433,163,019
19/10/202210,300▲4084,92310,26010,30010,220433,163,019
18/10/202210,260▲60102,69910,24010,26010,180433,163,019
17/10/202210,200041,59210,22010,22010,180433,163,019
14/10/202210,200▲2017,13710,20010,20010,180433,163,019
13/10/202210,1800103,63110,20010,20010,160433,163,019
12/10/202210,180 ▼2028,88010,22010,22010,160433,163,019
11/10/202210,200058,70710,18010,22010,160433,163,019
10/10/202210,200 ▼2062,47910,22010,22010,180433,163,019
07/10/202210,220 ▼2066,96510,24010,24010,200433,163,019
06/10/202210,240 ▼2014,41910,26010,26010,220433,163,019
05/10/202210,260028,83110,26010,26010,240433,163,019
04/10/202210,260▲2025,41610,26010,26010,240433,163,019
03/10/202210,240 ▼6025,31710,28010,28010,240433,163,019
30/09/202210,300060,78010,28010,30010,260433,163,019
29/09/202210,300▲4083,03410,28010,30010,260433,163,019
28/09/202210,260 ▼2038,14910,30010,30010,240433,163,019
27/09/202210,280▲2036,50310,28010,30010,240433,163,019
23/09/202210,260027,49710,26010,28010,260433,163,019
22/09/202210,260▲2020,14910,26010,26010,240433,163,019
21/09/202210,240035,72110,24010,26010,240433,163,019
20/09/202210,240 ▼2013,68310,24010,26010,240433,163,019
19/09/202210,260031,46010,24010,26010,220433,163,019
16/09/202210,260▲2026,31110,24010,26010,240433,163,019
15/09/202210,240▲2017,19110,26010,26010,220433,163,019
14/09/202210,220 ▼4015,87210,26010,26010,220433,163,019
13/09/202210,260▲2021,82310,26010,26010,240433,163,019
12/09/202210,240 ▼4024,18610,28010,28010,220433,163,019
09/09/202210,280015,96110,28010,28010,260433,163,019
08/09/202210,280▲4010,82910,28010,28010,240433,163,019
07/09/202210,240 ▼2024,04210,22010,22010,220433,163,019
06/09/202210,260030,43110,22010,28010,200433,163,019
05/09/202210,260016,53810,30010,30010,240433,163,019
02/09/202210,260▲2054,90310,26010,32010,240433,163,019
01/09/202210,240 ▼20101,35210,26010,26010,180433,163,019
31/08/202210,260 ▼2063,29410,28010,28010,220433,163,019
30/08/202210,280023,72410,28010,30010,280433,163,019
29/08/202210,280 ▼8094,03210,30010,3809,360433,163,019
26/08/202210,360 ▼2044,70210,36010,38010,340433,163,019
24/08/202210,380 ▼2039,42210,36010,40010,360433,163,019
23/08/202210,400044,07810,40010,40010,380433,163,019
22/08/202210,400041,70610,38010,40010,380433,163,019
19/08/202210,400 ▼2054,55110,42010,42010,380433,163,019
18/08/202210,420▲2044,15210,40010,42010,380433,163,019
17/08/202210,400 ▼4038,55110,40010,42010,380433,163,019
15/08/202210,360040,28610,36010,38010,340433,163,019
12/08/202210,360039,29510,38010,38010,340433,163,019
10/08/202210,360054,04610,40010,40010,340433,163,019
09/08/202210,360▲4063,01410,38010,44010,360433,163,019
08/08/202210,320▲4056,04310,30010,36010,280433,163,019
05/08/202210,2800172,42510,18010,30010,140433,163,019
03/08/202210,280 ▼80150,39110,34010,34010,260433,163,019
02/08/202210,360072,31510,38010,38010,340433,163,019
01/08/202210,360 ▼4060,30710,40010,40010,360433,163,019
28/07/202210,400 ▼2056,43410,42010,44010,360433,163,019
27/07/202210,420029,07910,44010,44010,400433,163,019
26/07/202210,420037,02610,42010,42010,400433,163,019
25/07/202210,420 ▼4060,60510,46010,46010,400433,163,019
22/07/202210,460▲2047,91510,44010,48010,420433,163,019
21/07/202210,440053,79510,38010,44010,380433,163,019
20/07/202210,440058,36810,44010,44010,380433,163,019
18/07/202210,440 ▼140152,08210,60010,60010,420433,163,019
15/07/202210,580 ▼8088,28010,60010,62010,580433,163,019
12/07/202210,660 ▼4094,53210,68010,70010,600433,163,019
11/07/202210,700 ▼4070,91810,72010,74010,680433,163,019
08/07/202210,740▲2084,71610,72010,76010,720433,163,019
07/07/202210,720 ▼4065,78310,76010,76010,720433,163,019
06/07/202210,760049,05710,74010,78010,740433,163,019
05/07/202210,760086,50110,70010,76010,700433,163,019
04/07/202210,760 ▼10063,51810,76010,80010,740433,163,019
01/07/202210,860 ▼2065,26610,90010,90010,800433,163,019
30/06/202210,880▲4019,56310,88010,88010,800433,163,019
28/06/202210,840▲2063,26710,80010,84010,760433,163,019
27/06/202210,820 ▼6057,90510,90010,98010,800433,163,019
23/06/202210,880▲14063,80610,80010,88010,700433,163,019
22/06/202210,740 ▼20344,49710,70010,90010,560433,163,019
21/06/202210,760 ▼120225,67610,88010,88010,760433,163,019
20/06/202210,880 ▼180202,76411,06011,06010,880433,163,019
17/06/202211,060▲40210,35110,98011,10010,940433,163,019
16/06/202211,020 ▼80110,26611,04011,08010,960433,163,019
15/06/202211,100 ▼120312,60411,16011,18010,980433,163,019
14/06/202211,220 ▼60166,21211,28011,28011,160433,163,019
13/06/202211,280 ▼6089,24711,32011,32011,260433,163,019
10/06/202211,340055,68811,30011,34011,300433,163,019
09/06/202211,340▲6066,22711,30011,40011,320433,163,019
08/06/202211,280▲2067,94211,24011,30011,220433,163,019
07/06/202211,260 ▼2051,14911,28011,28011,240433,163,019
03/06/202211,280 ▼2053,03111,26011,30011,240433,163,019
02/06/202211,300033,07711,28011,30011,260433,163,019
01/06/202211,300▲2081,68911,24011,30011,240433,163,019
31/05/202211,280 ▼4027,05711,30011,32011,260433,163,019
28/05/202211,320 ▼4084,84011,38011,38011,300433,163,019
27/05/202211,360 ▼2065,25511,38011,40011,360433,163,019
26/05/202211,380▲2052,82411,36011,40011,340433,163,019
25/05/202211,360▲40102,73511,34011,36011,320433,163,019
24/05/202211,320036,52011,30011,32011,300433,163,019
23/05/202211,320▲6072,11411,34011,36011,300433,163,019
18/05/202211,260▲2068,93511,20011,28011,200433,163,019
17/05/202211,240 ▼4077,40811,26011,26011,220433,163,019
16/05/202211,280 ▼20108,58211,32011,36011,240433,163,019
13/05/202211,300▲10054,09111,26011,38011,260433,163,019
10/05/202211,200 ▼160186,46311,32011,34011,200433,163,019
09/05/202211,360 ▼80145,55911,44011,44011,340433,163,019
06/05/202211,440 ▼540129,09811,28011,48011,260433,163,019
05/05/202211,9800242,18011,98012,18011,960433,163,019
04/05/202211,980▲20242,18011,98012,18011,960433,163,019
03/05/202211,960 ▼140345,28212,04012,08011,920433,163,019
02/05/202212,100 ▼60262,21312,18012,18012,100433,163,019
29/04/202212,160 ▼20127,84612,16012,20012,140433,163,019
28/04/202212,180 ▼20103,40512,20012,24012,160433,163,019
27/04/202212,200 ▼60203,12512,22012,26012,180433,163,019
26/04/202212,260 ▼80161,16312,32012,32012,240433,163,019
25/04/202212,340 ▼40172,17312,36012,48012,300433,163,019
22/04202212,380▲140144,26512,30012,40012,280433,163,019
21/04/202212,240▲40194,07312,10012,26012,100433,163,019
20/04/202212,200 ▼280288,21412,32012,34012,160433,163,019
19/04/202212,4800112,18612,40012,50012,380433,163,019
18/04/202212,480▲20112,18612,40012,50012,380433,163,019
17/04/202212,460▲40133,71612,50012,50012,440433,163,019
12/04/202212,420▲520276,04212,58012,60012,360433,163,019
08/04/202211,900▲480522,36811,48011,98011,480433,163,019
07/04/202211,420 ▼15401,141,07511,02011,50011,020433,163,019
05/04/202212,960 ▼200102,49913,16013,18012,960433,163,019
04/04/202213,160 ▼2033,38413,20013,30013,120433,163,019
01/04/202213,180▲12046,94913,16013,34013,160433,163,019
31/03/202213,060 ▼180153,15213,16013,22013,020433,163,019
30/03/202213,240 ▼12077,68513,26013,30013,180433,163,019
29/03/202213,360 ▼100134,61413,38013,40013,200433,163,019
28/03/202213,460 ▼16083,29113,50013,58013,440433,163,019
25/03/202213,620▲4093,35413,58013,62013,560433,163,019
24/03/202213,580▲2054,97013,54013,60013,520433,163,019
23/03/202213,560038,16013,56013,58013,500433,163,019
22/03/202213,56004,4273,2903,3003,260433,163,019
21/03/202213,560 ▼4061,18313,70013,70013,500433,163,019
18/03/202213,600▲12051,03013,60013,70013,520433,163,019
17/03/202213,480▲2059,51213,40013,60013,400433,163,019
15/03/202213,460 ▼300162,75113,68013,70013,320433,163,019
15/03/202213,760069,66113,80013,80013,700433,163,019
14/03/202213,760 ▼4052,05213,82013,82013,760433,163,019
11/03/202213,800 ▼2049,88413,80013,82013,780433,163,019
10/03/202213,820▲10048,96413,86013,86013,760433,163,019
09/03/202213,720 ▼10061,18213,82013,82013,700433,163,019
07/03/202213,820▲2085,31113,88013,88013,680433,163,019
04/03/202213,800▲2056,31713,88013,88013,700433,163,019
03/03/202213,780056,41013,80013,88013,700433,163,019
02/03/202213,780 ▼20012,65813,58013,90013,680433,163,019
28/02/202213,980 ▼420149,86414,10014,32013,800433,163,019
25/02/202214,400 ▼20344,23714,28014,46013,880433,163,019
24/02/202214,420 ▼500347,01314,80014,98014,000433,163,019
23/02/202214,920▲620331,30214,62015,20014,360433,163,019
22/02/202214,300▲600164,17213,92014,32013,740433,163,019
21/02/202213,700▲18098,60213,70013,80013,620433,163,019
18/02/202213,520▲140121,93113,42013,58013,360433,163,019
17/02/202213,380▲380159,74813,40013,40013,520433,163,019
15/02/202213,000▲200164,39012,94013,26012,940433,163,019
14/02/202212,800▲100119,50512,84012,90012,700433,163,019
11/02/202212,700 ▼600240,45712,68012,90012,500433,163,019
09/02/202213,300▲120037,95113,30013,30013,300433,163,019
08/02/202212,100▲1100161,67011,94012,10011,900433,163,019
07/02/202211,000▲700321,30310,90011,00010,500433,163,019
04/02/202210,300016,89710,30010,32010,300433,163,019
03/02/202210,300 ▼2026,38610,30010,34010,280433,163,019
01/02/202210,320014,30710,32010,32010,280433,163,019
31/01/202210,320028,74810,30010,32010,280433,163,019
27/01/202210,320020,33510,32010,34010,280433,163,019
26/01/202210,320 ▼4023,42310,30010,32010,280433,163,019
24/01/202210,360 ▼4020,56710,34010,40010,340433,163,019
21/01/202210,400023,74610,36010,42010,360433,163,019
20/01/202210,400 ▼4019,82210,42010,42010,340433,163,019
19/01/202210,440▲2027,25210,50010,50010,420433,163,019
18/01/202210,420▲8036,72710,360104,02010,340433,163,019
17/01/202210,340025,63610,34010,36010,360433,163,019
14/01/202210,340▲4028,00810,30010,34010,300433,163,019
12/01/202210,300035,01410,28010,34010,280433,163,019
11/01/202210,300 ▼4040,87510,32010,36010,280433,163,019
10/01/202210,340 ▼2010,34010,46010,46010,320433,163,019
06/01/202110,360019,31210,30010,46010,300433,163,019
05/01/202210,360▲8024,85710,30046010,280433,163,019
04/01/202210,280▲2024,65510,28010,30010,240433,163,019
03/01/202210,260 ▼48085,37410,30010,40010,180433,163,019
30/12/202110,740▲400150,30110,70010,96010,480433,163,019
29/12/202110,340▲10034,51810,22010,38010,220433,163,019
28/12/202110,240▲4026,04910,18010,24010,160433,163,019
27/12/202110,200 ▼2018,76010,20010,20010,160433,163,019
24/12/202110,220▲2017,63810,20010,26010,180433,163,019
23/12/202110,200▲209,01210,18010,20010,180433,163,019
21/12/202110,180 ▼2012,01310,16010,24010,160433,163,019
20/12/202110,200 ▼6019,19310,20010,22010,180433,163,019
16/12/202110,260▲404,41210,18010,30010,180433,163,019
15/12/202110,220▲2032,31010,14010,34010,120433,163,019
14/12/202110,200 ▼6028,70210,22010,22010,160433,163,019
13/12/202110,260 ▼14028,51010,40010,40010,180433,163,019
10/12/202110,400▲4023,78510,42010,46010,340433,163,019
09/12/202110,360▲16029,92310,06010,64010,060433,163,019
08/12/202110,200 ▼12052,10510,08010,24010,000433,163,019
07/12/202110,320 ▼30065,80310,58010,60010,300433,163,019
06/12/202110,620 ▼18051,74610,80010,82010,500433,163,019
03/12/202110,800015,95710,80010,84010,780433,163,019
02/12/202110,800 ▼4016,71910,84010,86010,780433,163,019
01/12/202110,840018,76710,84010,860108,420433,163,019
30/11/202110,840 ▼6038,71010,90010,90010,840433,163,019
29//11/202110,900 ▼2021,34910,90010,94010,900433,163,019
26/11/202110,920 ▼2022,28910,94010,92010,920433,163,019
25/11/202110,940 ▼208,11310,94010,98010,920433,163,019
24/11/202110,960▲6025,63610,92011,00010,900433,163,019
22/11/202110,900 ▼4032,35210,92010,94010,900433,163,019
17/11/202110,940020,28410,94010,98010,920433,163,019
16/11/202110,940▲2020,53710,90010,94010,900433,163,019
15/11/202110,920 ▼2036,12110,94010,94010,880433,163,019
12/11/202110,940014,30210,90010,98010,900433,163,019
10/11/202110,940 ▼6035,57210,96011,00010,900433,163,019
06/11/202111,000 ▼8033,55111,06011,06010,980433,163,019
05/11/202111,080017,17611,10011,10011,080433,163,019
04/11/202111,080 ▼2027,13711,08011,08011,040433,163,019
03/11/202111,100023,48611,06011,10011,060433,163,019
02/11/202111,100▲2031,64411,08011,18011,040433,163,019
01/11/202111,080 ▼8034,40911,10011,18011,080433,163,019
28/10/202111,160023,52411,16011,18011,140433,163,019
27/10/202111,160 ▼2019,02811,18011,20011,140433,163,019
26/10/202111,180 ▼4027,40511,20011,22011,180433,163,019
25/10/202111,220 ▼2039,23411,26011,28011,180433,163,019
22/10/202111,240018,0891,22011,28011,220433,163,019
21/10/202111,240▲2036,74611,20011,26011,200433,163,019
20/10/202111,220▲2016,15911,20011,28011,180433,163,019
19/10/202111,200 ▼8019,30311,22011,28011,180433,163,019
18/10/202111,280 ▼6037,34411,30011,30011,160433,163,019
14/10/202111,340▲4015,04811,32011,40011,260433,163,019
13/10/202111,300▲10047,63811,16011,34011,100433,163,019
12/10/202111,200 ▼14036,89311,26011,26011,100433,163,019
11/10/202111,340 ▼18044,93811,48011,58011,300433,163,019
08/10/202111,520 ▼2052,36511,60011,78011,460433,163,019
04/10/202111,540▲140107,72311,52011,84011,240433,163,019
01/10/202111,400▲360107,79611,10011,68011,100433,163,019
30/09/202111,040▲10030,44910,96011,280109,860433,163,019
29/09/202110,940 ▼2090,23610,90011,00010,800433,163,019
28/09/202110,960 ▼12066,95011,02011,02010,900433,163,019
27/09/202111,080 ▼18062,00511,20011,20011,060433,163,019
23/09/202111,260 ▼2019,79511,28011,30011,240433,163,019
22/09/202111,280 ▼4026,62811,30011,32011,280433,163,019
21/09/202111,320 ▼2028,44311,34011,34011,300433,163,019
20/09/202111,340 ▼2024,36111,40011,40011,300433,163,019
17/09/202111,360 ▼2033,48111,30011,50011,300433,163,019
15/09/202111,380 ▼10044,63311,46011,46011,320433,163,019
14/09/202111,480 ▼6046,93111,48011,52011,420433,163,019
13/09/202111,540 ▼10028,84311,60011,62011,500433,163,019
09/09/202111,640▲2019,42311,60011,68011,600433,163,019
08/09/202111,620 ▼4030,27011,66011,70011,620433,163,019
07/09/202111,660▲2027,78211,64011,68011,600433,163,019
06/09/202111,640 ▼16070,17211,80011,94011,600433,163,019
03/09/202111,800▲20039,54611,66011,80011,660433,163,019
02/09/202111,600▲8060,55611,48012,00011,460433,163,019
01/08/202111,520 ▼160125,40811,64011,64011,200433,163,019
31/08/202111,680 ▼12054,47711,74011,76011,640433,163,019
30/08/202111,800 ▼20093,76611,96011,96011,760433,163,019
27/08/202112,000 ▼6059,10812,02012,06011,960433,163,019
26/08/202112,060 ▼4033,30212,10012,12012,040433,163,019
25/08/202112,100042,16812,10012,14012,080433,163,019
24/08/202112,100 ▼10060,11612,14012,20012,100433,163,019
23/08/202112,200 ▼4042,92112,24012,24012,180433,163,019
20/8/202112,240 ▼2040,43212,22012,26012,200433,163,019
19/08/202112,260▲8050,38912,14012,48012,140433,163,019
18/08/202112,180 ▼4061,12012,18012,20012,120433,163,019
17/08/202112,220 ▼16081,44812,28012,28012,200433,163,019
13/08/202112,380045,22112,36012,40012,360433,163,019
12/08/202112,380 ▼4060,03312,40012,42012,380433,163,019
11/08/202112,420 ▼4049,12012,44012,46012,400433,163,019
10/08/202112,460 ▼2045,58312,48012,50012,460433,163,019
09/08/202112,480 ▼2067,43412,50012,60012,480433,163,019
06/08/202112,500▲4069,71712,42012,50012,420433,163,019
05/08/202112,460 ▼10067,22312,52012,52012,420433,163,019
04/08/202112,560 ▼8078,21812,58012,60012,540433,163,019
03/08/202112,640 ▼10059,14012,70012,72012,620433,163,019
02/08/202112,740 ▼6038,46712,76012,80012,740433,163,019
30/07/202112,800045,91112,76012,80012,760433,163,019
29/07/202112,800▲2045,29312,74012,88012,740433,163,019
28/07/202112,780 ▼4074,49812,80012,82012,760433,163,019
27/07/202112,820 ▼8042,17412,88012,90012,820433,163,019
26/07/202112,900 ▼2042,88212,94012,94012,880433,163,019
23/07/202112,920▲4082,43912,88012,94012,880433,163,019
22/07/202112,880▲4044,68612,84012,90012,840433,163,019
21/07/202112,840▲2066,15312,82012,86012,780433,163,019
20/07/202112,820 ▼8046,07912,84012,88012,820433,163,019
19/07/202112,900 ▼2043,05512,82012,90012,820433,163,019
16/07/202112,920▲2055,61712,90012,96012,860433,163,019
15/07/202112,900 ▼8084,25012,98012,98012,840433,163,019
14/07/202112,980 ▼120124,46213,14013,18012,900433,163,019
13/07/202113,100▲60122,75413,08013,30013,060433,163,019
12/07/202113,040▲340287,03212,80013,18012,800433,163,019
09/07/202112,700▲180146,49212,50012,70012,500433,163,019
08/07/202112,520▲4075,20112,60012,60012,480433,163,019
07/07/202112,480▲220218,83312,28012,80012,260433,163,019
06/07/202112,260 ▼180150,00212,40012,44012,260433,163,019
05/07/202112,440 ▼460221,79512,80012,82012,300433,163,019
02/07/202112,900 ▼80126,63212,92012,98012,880433,163,019
01/07/202112,980 ▼2083,58513,00013,00012,940433,163,019
30/06/202113,000 ▼10074,12012,98013,06012,980433,163,019
29/06/202113,100 ▼40127,45513,02013,12012,920433,163,019
28/06/202113,140 ▼80270,14413,12013,16012,880433,163,019
25/06/202113,220▲20135,21213,22013,28013,180433,163,019
24/06/202113,200 ▼140172,03813,34013,34013,160433,163,019
23/06/202113,340 ▼100143,52413,46013,48013,320433,163,019
22/06/202113,440 ▼100291,21813,58013,60013,400433,163,019
21/06/202113,540▲400954,46411,90014,00011,900433,163,019
17/06/202113,140 ▼1460157,93613,14013,14013,140433,163,019
16/06/202114,600 ▼1620184,83914,60014,60014,600433,163,019
15/06/202116,220 ▼2022,25716,20016,24016,200433,163,019
14/06/202116,240 ▼60226,97616,30023,60016,180433,163,019
11/06/202116,300020,63516,34016,38016,280433,163,019
10/06/202116,300 ▼10024,86116,38016,40016,280433,163,019
09/06/202116,400 ▼10016,40416,50016,50016,400433,163,019
08/06/202116,50003,20816,48016,50016,460433,163,019
07/06/202116,500018,63216,50016,54016,460433,163,019
04/06/202116,500▲2014,51416,50016,52016,480433,163,019
03/06/202116,480 ▼2012,45116,52016,54016,460433,163,019
02/06/202116,520 ▼605,64916,58016,58016,480433,163,019
01/06/202116,540▲2016,54016,52016,60016,480433,163,019
31/05/202116,500▲10016,81316,46016,56016,420433,163,019
28/05/202116,440▲10011,45316,38016,44016,380433,163,019
27/05/202116,400▲406,55216,48016,48016,380433,163,019
26/05/202116,400 ▼606,21516,48016,48016,400433,163,019
25/05/202116,460▲2011,20916,40016,48016,380433,163,019
24/05/202116,380▲1007,31316,38016,40016,360433,163,019
21/05/202116,360▲4011,64016,36016,40016,320433,163,019
20/05/202116,340▲407,44116,30016,36016,300433,163,019
19/05/202116,300▲2010,09616,30016,34016,280433,163,019
18/03/202116,280 ▼8017,80316,32016,34016,380433,163,019
17/03/202116,360 ▼2014,21216,38016,38016,300433,163,019
13,05/202116,380017,38716,40016,46016,300433,163,019
12/05/202116,380▲8012,14716,30016,48016,300433,163,019
11/05/202116,300 ▼18029,72116,42016,48016,300433,163,019
10/05/202116,480 ▼12017,56116,42016,50016,320433,163,019
07/05/202116,600▲208,44016,64016,66016,560433,163,019
06/05/202116,580▲808,40416,50016,58016,400433,163,019
05/05/202116,500▲205,22816,42016,58016,400433,163,019
04/05/202116,480 ▼2010,26216,48016,48016,300433,163,019
03/05/202116,500 ▼16018,10916,60016,60016,460433,163,019
29/04/202116,660 ▼20018,25416,60016,66016,520433,163,019
28/04/202116,860▲205,41916,92016,96016,840433,163,019
27/04/202116,840▲6012,23516,84016,94016,780433,163,019
23/04/202116,780▲603,14616,84016,84016,720433,163,019
22/04/202116,720▲402,23316,70016,72016,640433,163,019
21/04/202116,680 ▼2045816,70016,70016,680433,163,019
20/04/202116,700 ▼201,22716,68016,72016,600433,163,019
19/04/202116,720▲8080116,76016,76016,620433,163,019
13/04/202116,64006,08116,70016,70016,640433,163,019
12/04/202116,640 ▼2012,07316,66016,66016,500433,163,019
09/04/202116,660 ▼203,28316,68016,68016,600433,163,019
08/04/202116,68006,32516,68016,68016,620433,163,019
07/04/202116,68003,51016,66016,76016,660433,163,019
06/04/202116,680 ▼203,97016,70016,70016,640433,163,019
05/04/202116,700 ▼406,67716,70016,70016,640433,163,019
02/04/202116,740050616,74016,76016,720433,163,019
01/04/202116,740▲809,02416,66016,80016,660433,163,019
31/03/202116,660 ▼206,21916,70016,70016,660433,163,019
30/03/202116,680 ▼16013,58416,76016,80016,000433,163,019
29/03/202116,840▲406,81016,80016,88016,720433,163,019
26/03/202116,800▲10010,36316,78016,98016,760433,163,019
25/03/202116,700▲206,92116,70016,70016,660433,163,019
24/03/202116,680 ▼2013,72216,68016,70016,600433,163,019
23/03/202116,700▲206,51316,68016,72016,680433,163,019
22/03/202116,680 ▼409,98616,70016,72016,680433,163,019
19/03/202116,720▲404,71316,70016,76016,700433,163,019
18/03/202116,68003,83716,62016,70016,620433,163,019
17/03/202116,680 ▼202,72316,70016,70016,660433,163,019
16/03/202116,70005,68416,70016,70016,600433,163,019
15/03/202116,700▲202,93316,70016,70016,680433,163,019
12/03/202116,68003,12516,80016,80016,620433,163,019
11/03/202116,680 ▼802,59616,60016,76016,600433,163,019
10/03/202116,760▲601,93616,70016,78016,680433,163,019
09/03/202116,700 ▼1009,56416,54016,76016,500433,163,019
05/03/202116,800▲4025316,72016,90016,720433,163,019
04/03/202116,76003,57916,70016,80016,660433,163,019
03/03/202116,760 ▼407,75516,80016,80016,700433,163,019
02/03/202116,800 ▼202,58616,82016,82016,760433,163,019
01/03/202116,820 ▼205,07016,84016,80016,780433,163,019
26/02/202116,84003,12616,84016,90016,840433,163,019
25/02/202116,840 ▼603,56716,84017,00016,820433,163,019
24/02/202116,90001,84816,90016,90016,880433,163,019
23/02/202116,900▲201,10616,88016,90016,820433,163,019
22/02/202116,880 ▼201,57316,90016,90016,740433,163,019
19/02/202116,900▲404,61716,88016,90016,860433,163,019
18/02/202116,860 ▼405,08316,98016,98016,840433,163,019
17/02/202116,900▲202,16016,88017,00016,880433,163,019
16/02/202116,880 ▼405,19716,82016,92016,700433,163,019
15/02/202116,920 ▼8068,69217,00017,04016,900433,163,019
12/02/202117,000 ▼207,13017,02017,08017,000433,163,019
11/02/202117,020▲203,46717,06017,06017,020433,163,019
10/02/202117,00008,35017,00017,06017,000433,163,019
09/02/202117,00005,70017,00017,06017,000433,163,019
08/02/202117,000010,61217,00017,20017,000433,163,019
05/02/202117,00006,08417,00017,04017,000433,163,019
04/02/202117,00005,12217,04017,04017,000433,163,019
03/02/202117,000▲1007,94916,900117,06016,700433,163,019
02/02/202116,900 ▼809,82917,00017,00016,660433,163,019
01/02/202116,980 ▼3407,69417,32017,32016,800433,163,019
29/01/202117,320▲48011,85716,84017,32016,780433,163,019
28/01/202116,840 ▼205,63916,86016,90016,800433,163,019
27/01/202116,860▲401,39317,00017,00016,820433,163,019
26/01/202116,820 ▼803,16616,90016,98016,800433,163,019
25/01/202116,90002,38016,90016,90016,900433,163,019
22/01/202116,90005,5,2016,90016,90016,800433,163,019
21/01/202116,900 ▼15210074817,00017,00016,820433,163,019
20/01/2021169,000▲1520802,55316,92016,92016,760433,163,019
19/01/202116,920▲2005,15116,72016,92016,720433,163,019
18/01/202116,720 ▼803,90516,80016,90016,720433,163,019
15/01/202116,800▲202,58216,62016,80016,620433,163,019
14/01/202116,78002,85116,84016,84016,700433,163,019
13/01/202116,780▲803,97516,72016,78016,700433,163,019
12/01/202116,70005,59516,70016,80016,700433,163,019
11/01/202116,700 ▼1606,23216,86016,86016,700433,163,019
08/01/202116,860▲604,08616,96016,96016,820433,163,019
06/01/202116,800 ▼607,14816,86016,86016,800433,163,019
05/01/202116,860 ▼204,40517,00017,00016,820433,163,019
04/01/202116,880 ▼22023,30517,10017,18016,800433,163,019
31/12/202017,100 ▼605,00017,16017,16017,100433,163,019
30/12/202017,160▲606,49817,24017,24017,100433,163,019
29/12/202017,100▲4011,11817,20017,20016,980433,163,019
28/12/202017,060▲203,93017,10017,10017,000433,163,019
25/12/202017,040 ▼204,99517,12017,12017,000433,163,019
24/12/202017,060▲404,59317,02017,10017,020433,163,019
23/12/202017,020 ▼208,98617,04017,08017,000433,163,019
22/12/202017,040 ▼605,53817,10017,10017,040433,163,.019
21/12/202017,100 ▼1007,48317,24017,24017,000433,163,019
18/12/202017,200▲601,59217,08017,00017,080433,163,019
17/12/202017,140▲402,46117,10017,14017,100433,163,019
16/12/202017,100 ▼204,25917,06017,12017,020433,163,019
15/12/202017,120▲208,05017,16017,16017,100433,163,019
14/12/202017,10004,09617,30017,30017,040433,163,019
11/12/202017,100 ▼602,60017,26017,26017,100433,163,019
10/12/202017,160▲6017,08917,10017,30017,000433,163,019
09/12/202017,10006,12117,10017,20017,100433,163,019
08/12/202017,100 ▼204,38517,10017,18017,100433,163,019
07/12/202017,120▲605,17317,02017,18017,020433,163,019
04/12/202017,060 ▼405,26317,12017,12017,040433,163,019
03/12/202017,10003,06317,10017,18017,000433,163,019
02/12/202017,10004,31516,90017,10016,900433,163,019
01/12/202017,100 ▼603,59717,16017,16017,060433,163,019
30/11/202017,160 ▼402,99517,18017,18017,040433,163,019
27/11/202017,200▲401,78017,20017,22017,200433,163,019
26/11/202017,160 ▼401,96117,20017,24017,120433,163,019
25/11/202017,200 ▼6015,35417,22017,26017,200433,163,019
24/11/202017,26008,71117,26017,26017,220433,163,019
23/11/202017,26005,92717,26017,26017,180433,163,019
20/11/202017,260 ▼202,39517,28017,28017,220433,163,019
19/11/202017,280▲807,17917,24017,30017,240433,163,019
18/11/202017,20004,63517,14017,22017,140433,163,019
17/11/202017,20002,22317,22017,22017,100433,163,019
16/11/202017,20004,59517,20017,20017,100433,163,019
13/11/202017,200▲12012,37117,10017,20017,080433,163,019
12/11/202017,08005,43717,10017,10017,040433,163,019
11/11/202017,08005,64217,08017,08017,000433,163,019
10/11/202017,080 ▼806,09017,16017,16016,900433,163,019
06/11/202017,160 ▼206,56617,18017,18017,140433,163,019
05/11/202017,180012,66717,18017,18017,140433,163,019
04/11/202017,180011,54517,18017,20017,160433,163,019
03/11/202017,18003,96417,20017,20017,120433,163,019
28/10/202017,180▲201,73217,16017,18017,140433,163,019
27/10/202017,160 ▼208,16517,18017,18017,100433,163,019
26/10/202017,180 ▼204,85617,20017,20017,140433,163,019
23/10/202017,20009,50417,20017,22017,180433,163,019
22/10/202017,20007,02417,20017,24017,180433,163,019
21/10/202017,200 ▼209,66917,22017,24017,200433,163,019
20/10/202017,220▲205,41117,28017,28017,200433,163,019
19/10/202017,200 ▼407,08217,30017,30017,200433,163,019
16/10/202017,240▲207,57217,20017,30017,200433,163,019
14/10/202017,22008,20317,20017,30017,200433,163,019
13/10/202017,220 ▼6011,58117,28017,30017,200433,163,019
12/10/202017,28006,09017,28017,40017,260433,163,019
09/10/202017,28003,20117,28017,30017,220433,163,019
08/10/202017,280 ▼6014,21117,40017,40017,280433,163,019
07/10/202017,34008,13117,30017,34017,260433,163,019
06/10/202017,340 ▼405,23417,38017,38017,200433,163,019
05/10/202017,380 ▼2010,26517,40017,40017,320433,163,019
02/10/202017,400▲403,42517,36017,40017,340433,163,019
01/10/202017,360▲402,40717,40017,46017,340433,163,019
30/09/202017,320 ▼809,49417,40017,40017,320433,163,019
29/09/202017,40004,89417,50017,50017,320433,163,019
28/09/202017,400▲10014,58517,30017,60017,280433,163,019
25/09/202017,30005,52717,28017,34017,280433,163,019
23/09/202017,30005,01417,32017,34017,280433,163,019
22/09/202017,300 ▼406,22217,34017,38017,300433,163,019
21/09/202017,340▲207,58117,32017,40017,300433,163,019
15/09/202017,320▲202,54317,40017,40017,300433,163,019
14/09/202017,300▲2011,60017,30017,36017,280433,163,019
11/09/202017,28003,35217,30017,30017,280433,163,019
10/09/202017,280 ▼202,78217,30017,30017,280433,163,019
09/09/202017,30007,26317,30017,34017,280433,163,019
08/09/202017,30004,34617,30017,30017,260433,163,019
07/09/202017,300 ▼4013,59617,30017,30017,200433,163,019
04/09/202017,340▲405,12217,36017,36017,240433,163,019
03/09/202017,300 ▼208,50317,38017,38017300433,163,019
02/09/202017,32005,73617,38017,40017,320433,163,019
01/09/202017,32008,66717,40017,40017,300433,163,019
31/08/202017,320014,72917,36017,50017,300433,163,019
28/08/202017,320▲6017,48017,38017,40017,380433,163,019
27/08/202017,260 ▼407,16917,22017,40017,220433,163,019
26/08/202017,300▲4011,70717,22017,34017,220433,163,019
25/08/202017,260▲2011,01917,28017,28017,200433,163,019
24/08/202017,240 ▼609,48417,12017,32017,120433,163,019
14/08/202017,300▲407,81817,26017,30017,200433,163,019
13/08/202017,260▲1803,68617,30017,30017,080433,163,019
12/08/202017,080 ▼22025,04617,10017,22017,020433,163,019
11/08/202017,300 ▼10010,32317,40017,40017,280433,163,019
10/08/202017,400 ▼4016,28417,50017,50017,300433,163,019
07/08/202017,440▲14012,64717,36017,50017,320433,163,019
06/08/202017,300▲208,06017,40017,40017,200433,163,019
05/08/202017,280 ▼2010,70117,40017,40017,240433,163,019
04/08/202017,300 ▼20025,70617,40017,48017,260433,163,019
03/08/202017,500 ▼30030,87317,90017,90017,500433,163,019
31/07/202017,800 ▼34069,42618,30018,36017,400433,163,019
30/07/202018,140▲1640133,55217,80018,14017,000433,163,019
29/07/202016,500 ▼26026,33116,70016,70016,500433,163,019
28/07/202016,760 ▼10011,43316,84016,86016,720433,163,019
27/07/202016,860 ▼14013,46817,00017,00016,800433,163,019
24/07/202017,000 ▼8036,65517,10017,10016,800433,163,019
23/07/202017,080 ▼20017,53917,12017,24017,020433,163,019
22/07/202017,280 ▼2012,38817,40017,40017,120433,163,019
21/07/202017,300▲402,64817,30017,30017,260433,163,019
20/07/202017,260 ▼4017,22017,30017,30017,300433,163,019
17/07/202017,300011,63817,22017,46017,200433,163,019
16/07/202017,300 ▼10011,46817,50017,50017,280433,163,019
15/07/202017,400▲30018,81417,30017,60017,100433,163,019
14/07/202017,100 ▼60058,74617,70017,70017,080433,163,019
13/07/202017,700 ▼18018,97217,88018,00017,680433,163,019
10/07/202017,880013,50517,94017,98017,840433,163,019
09/07/202017,880 ▼4026,41917,92017,92017,800433,163,019
08/07/202017,920 ▼14015,90418,06018,10017,900433,163,019
07/07/202018,060 ▼4018,61918,10018,26017,900433,163,019
06/07/202018,100016,53618,00018,14018,000433,163,019
03/07/202018,100 ▼8023,14318,18018,30018,000433,163,019
02/07/202018,180▲803,08618,30018,30018,100433,163,019
01/07/202018,100013,72918,10018,30018,080433,163,019
30/06/202018,100 ▼20012,85318,28018,28018,020433,163,019
29/06/202018,300 ▼16016,94518,46018,50018,160433,163,019
26/06/202018,460020,81318,50018,80018,300433,163,019
25/06/202018,460▲18038,05218,43018,58018,340433,163,019
24/06/202018,280▲10015,21018,18018,34018,180433,163,019
23/06/202018,180▲48059,80117,72018,50017,720433,163,019
22/06/202017,700 ▼40044,05718,02018,10017,600433,163,019
19/06/202018,100 ▼16042,81318,10018,20018,000433,163,019
17/06/202018,260 ▼36079,55418,50018,50018,060433,163,019
16/06/202018,620 ▼2407,90418,86018,94018,420433,163,019
15/06/202018,860 ▼42080,01619,30019,30018,500433,163,019
12/06/202019,280 ▼12028,85419,40019,40019,240433,163,019
11/06/202019,400▲6031,57419,30019,40019,300433,163,019
10/06/202019,340012,94019,36019,38019,340433,163,019
09/06/202019,340 ▼4036,83119,30019,48019,120433,163,019
08/06/202019,380 ▼460108,84919,82019,82019,040433,163,019
05/06/202019,840040,78119,84019,88019,720433,163,019
04/06/202019,840▲16068,16619,90020,00019,380433,163,019
03/06/202019,680▲120305,52919,28020,70017,800433,163,019
02/06/202019,560 ▼2140284,05121,00021,00019,560433,163,019
01/06/202021,700 ▼900266,42922,85022,95020,500433,163,019
29/05/202022,600▲1050793,15922,80023,60022,000433,163,019
28/05/202021,550▲1950239,03020,00021,550200,000433,163,019
27/05/202019,600▲1720250,91017,90019,66017,900433,163,019
26/05/202017,880▲23803,24616,86016,88016,520433,163,019
25/05/202015,500▲30015,88816,20016,80016,180433,163,019