【FX版】 NZD/JPY / 場帳 (デモ) ◆入会お申込みはこちら
2010/06/30の終値ベース
【FX版】会員トップページ
≫
NZD/JPY
≫
場帳
| 日付 | NZD/JPY | |||
|---|---|---|---|---|
| 終値 | 始値 | 高値 | 安値 | |
| 2008/07/01 | 80.34 | 80.90 | 80.93 | 79.70 |
| 2008/07/02 | 80.42 | 80.36 | 80.82 | 80.09 |
| 2008/07/03 | 80.66 | 80.46 | 80.84 | 80.34 |
| 2008/07/04 | 80.97 | 80.71 | 81.09 | 80.44 |
| 2008/07/07 | 80.83 | 80.97 | 81.19 | 80.46 |
| 2008/07/08 | 80.96 | 80.84 | 80.99 | 79.91 |
| 2008/07/09 | 80.86 | 80.95 | 81.61 | 80.69 |
| 2008/07/10 | 81.16 | 80.89 | 81.31 | 80.60 |
| 2008/07/11 | 80.82 | 81.18 | 81.32 | 80.67 |
| 2008/07/14 | 81.07 | 80.79 | 81.25 | 80.54 |
| 2008/07/15 | 80.76 | 81.08 | 81.42 | 80.58 |
| 2008/07/16 | 81.06 | 80.87 | 81.12 | 80.15 |
| 2008/07/17 | 81.07 | 81.09 | 81.27 | 80.74 |
| 2008/07/18 | 81.37 | 81.04 | 81.55 | 80.91 |
| 2008/07/21 | 81.05 | 81.32 | 81.54 | 81.02 |
| 2008/07/22 | 81.42 | 81.04 | 81.48 | 80.90 |
| 2008/07/23 | 80.99 | 81.45 | 81.48 | 80.84 |
| 2008/07/24 | 79.64 | 80.88 | 80.90 | 79.43 |
| 2008/07/25 | 80.07 | 79.73 | 80.17 | 79.23 |
| 2008/07/28 | 79.97 | 80.06 | 80.23 | 79.89 |
| 2008/07/29 | 79.90 | 80.01 | 80.16 | 79.38 |
| 2008/07/30 | 79.30 | 79.96 | 79.97 | 78.93 |
| 2008/07/31 | 79.08 | 79.36 | 79.40 | 78.94 |
| 2008/08/01 | 78.30 | 79.08 | 79.25 | 77.84 |
| 2008/08/04 | 78.98 | 78.38 | 79.14 | 78.08 |
| 2008/08/05 | 78.57 | 78.95 | 78.99 | 77.93 |
| 2008/08/06 | 78.68 | 78.69 | 78.79 | 78.26 |
| 2008/08/07 | 78.09 | 78.75 | 78.98 | 78.03 |
| 2008/08/08 | 77.63 | 78.16 | 78.23 | 76.49 |
| 2008/08/11 | 76.97 | 77.42 | 77.73 | 76.74 |
| 2008/08/12 | 76.21 | 76.94 | 77.05 | 76.18 |
| 2008/08/13 | 76.88 | 75.99 | 77.32 | 73.90 |
| 2008/08/14 | 76.76 | 76.98 | 77.22 | 76.00 |
| 2008/08/15 | 78.01 | 76.76 | 78.14 | 76.35 |
| 2008/08/18 | 78.13 | 77.80 | 78.93 | 77.55 |
| 2008/08/19 | 78.20 | 78.16 | 78.45 | 77.35 |
| 2008/08/20 | 78.31 | 78.19 | 78.59 | 77.89 |
| 2008/08/21 | 78.12 | 78.27 | 78.27 | 77.15 |
| 2008/08/22 | 78.07 | 78.10 | 78.38 | 77.77 |
| 2008/08/25 | 76.96 | 77.95 | 78.04 | 76.91 |
| 2008/08/26 | 76.39 | 76.90 | 77.09 | 75.64 |
| 2008/08/27 | 76.83 | 76.39 | 77.09 | 76.08 |
| 2008/08/28 | 76.82 | 76.82 | 77.32 | 76.65 |
| 2008/08/29 | 76.20 | 76.81 | 77.04 | 75.86 |
| 2008/09/01 | 75.22 | 75.78 | 75.92 | 74.97 |
| 2008/09/02 | 74.55 | 75.23 | 75.25 | 73.83 |
| 2008/09/03 | 74.08 | 74.57 | 74.84 | 73.14 |
| 2008/09/04 | 71.98 | 74.14 | 74.55 | 71.86 |
| 2008/09/05 | 71.73 | 71.98 | 72.05 | 69.68 |
| 2008/09/08 | 72.81 | 74.16 | 74.37 | 71.67 |
| 2008/09/09 | 71.21 | 72.67 | 73.38 | 70.94 |
| 2008/09/10 | 71.38 | 71.34 | 72.34 | 70.95 |
| 2008/09/11 | 69.91 | 71.33 | 71.34 | 68.48 |
| 2008/09/12 | 72.12 | 70.04 | 72.16 | 69.33 |
| 2008/09/15 | 69.12 | 70.62 | 71.41 | 68.75 |
| 2008/09/16 | 70.32 | 69.00 | 70.47 | 67.17 |
| 2008/09/17 | 69.26 | 69.62 | 71.13 | 68.19 |
| 2008/09/18 | 71.19 | 69.08 | 71.35 | 68.38 |
| 2008/09/19 | 73.95 | 71.29 | 74.07 | 70.94 |
| 2008/09/22 | 72.78 | 73.78 | 74.07 | 72.64 |
| 2008/09/23 | 71.87 | 72.58 | 73.03 | 71.60 |
| 2008/09/24 | 72.49 | 71.88 | 72.84 | 71.60 |
| 2008/09/25 | 72.67 | 72.45 | 73.04 | 72.28 |
| 2008/09/26 | 72.73 | 72.67 | 73.02 | 71.89 |
| 2008/09/29 | 69.95 | 72.69 | 73.38 | 69.73 |
| 2008/09/30 | 71.16 | 70.00 | 71.54 | 68.78 |
| 2008/10/01 | 70.95 | 71.04 | 72.02 | 70.49 |
| 2008/10/02 | 69.15 | 70.87 | 71.44 | 68.91 |
| 2008/10/03 | 69.72 | 69.18 | 70.71 | 68.84 |
| 2008/10/06 | 64.65 | 69.00 | 69.26 | 61.91 |
| 2008/10/07 | 63.25 | 64.66 | 66.22 | 62.93 |
| 2008/10/08 | 59.85 | 63.24 | 64.13 | 57.05 |
| 2008/10/09 | 60.09 | 59.61 | 63.41 | 58.97 |
| 2008/10/10 | 59.67 | 60.08 | 60.72 | 58.00 |
| 2008/10/13 | 62.78 | 61.48 | 63.23 | 59.11 |
| 2008/10/14 | 62.94 | 62.97 | 65.29 | 62.58 |
| 2008/10/15 | 60.15 | 63.08 | 63.66 | 59.68 |
| 2008/10/16 | 62.73 | 59.84 | 62.79 | 58.87 |
| 2008/10/17 | 62.06 | 62.64 | 63.17 | 61.18 |
| 2008/10/20 | 63.59 | 61.90 | 63.75 | 61.58 |
| 2008/10/21 | 60.95 | 63.42 | 63.53 | 60.62 |
| 2008/10/22 | 57.96 | 60.53 | 61.46 | 56.66 |
| 2008/10/23 | 57.74 | 57.72 | 59.03 | 55.53 |
| 2008/10/24 | 52.51 | 57.79 | 58.66 | 49.91 |
| 2008/10/27 | 50.28 | 51.20 | 52.76 | 49.19 |
| 2008/10/28 | 55.26 | 50.13 | 55.45 | 49.99 |
| 2008/10/29 | 56.97 | 55.19 | 58.08 | 54.50 |
| 2008/10/30 | 58.41 | 56.93 | 59.51 | 56.38 |
| 2008/10/31 | 57.40 | 58.29 | 58.42 | 55.49 |
| 2008/11/03 | 58.60 | 57.67 | 59.37 | 57.24 |
| 2008/11/04 | 60.15 | 58.55 | 61.48 | 57.60 |
| 2008/11/05 | 58.56 | 60.31 | 60.77 | 58.48 |
| 2008/11/06 | 57.33 | 58.34 | 59.39 | 57.17 |
| 2008/11/07 | 58.01 | 57.31 | 58.48 | 55.96 |
| 2008/11/10 | 56.79 | 59.11 | 60.02 | 56.44 |
| 2008/11/11 | 55.94 | 56.82 | 57.84 | 55.35 |
| 2008/11/12 | 53.19 | 55.83 | 56.86 | 52.50 |
| 2008/11/13 | 55.97 | 53.28 | 56.30 | 52.42 |
| 2008/11/14 | 53.75 | 55.75 | 56.28 | 53.40 |
| 2008/11/17 | 53.11 | 52.48 | 54.49 | 52.45 |
| 2008/11/18 | 53.49 | 53.06 | 53.97 | 52.65 |
| 2008/11/19 | 52.01 | 53.57 | 53.82 | 51.81 |
| 2008/11/20 | 48.83 | 51.74 | 52.11 | 48.60 |
| 2008/11/21 | 51.39 | 48.88 | 51.51 | 48.76 |
| 2008/11/24 | 53.08 | 51.54 | 53.19 | 50.19 |
| 2008/11/25 | 52.07 | 53.35 | 53.71 | 51.15 |
| 2008/11/26 | 52.75 | 52.13 | 52.98 | 51.61 |
| 2008/11/27 | 52.67 | 52.77 | 52.98 | 51.98 |
| 2008/11/28 | 52.40 | 52.74 | 52.77 | 52.07 |
| 2008/12/01 | 49.32 | 52.15 | 52.17 | 49.04 |
| 2008/12/02 | 49.64 | 49.36 | 49.98 | 48.67 |
| 2008/12/03 | 49.65 | 49.49 | 49.85 | 48.70 |
| 2008/12/04 | 49.12 | 49.63 | 50.03 | 48.67 |
| 2008/12/05 | 49.56 | 49.09 | 49.88 | 47.73 |
| 2008/12/08 | 50.75 | 49.75 | 51.18 | 49.37 |
| 2008/12/09 | 49.75 | 50.74 | 50.78 | 49.45 |
| 2008/12/10 | 50.35 | 49.97 | 50.97 | 49.76 |
| 2008/12/11 | 50.46 | 50.39 | 51.12 | 50.19 |
| 2008/12/12 | 49.63 | 50.43 | 50.78 | 48.18 |
| 2008/12/15 | 50.17 | 49.89 | 50.45 | 49.32 |
| 2008/12/16 | 51.43 | 50.20 | 51.61 | 50.04 |
| 2008/12/17 | 51.65 | 51.45 | 52.09 | 51.09 |
| 2008/12/18 | 51.99 | 51.61 | 54.06 | 51.60 |
| 2008/12/19 | 51.36 | 52.10 | 52.59 | 50.97 |
| 2008/12/22 | 51.66 | 51.27 | 52.12 | 51.13 |
| 2008/12/23 | 51.59 | 51.58 | 51.85 | 51.23 |
| 2008/12/24 | 51.96 | 51.55 | 52.13 | 51.23 |
| 2008/12/25 | 51.79 | 51.92 | 52.01 | 51.57 |
| 2008/12/26 | 52.38 | 51.85 | 52.39 | 51.85 |
| 2008/12/29 | 52.27 | 52.41 | 52.85 | 52.00 |
| 2008/12/30 | 52.13 | 52.13 | 52.63 | 51.86 |
| 2008/12/31 | 52.41 | 52.14 | 53.40 | 51.94 |
| 2009/01/02 | 53.95 | 52.78 | 54.04 | 52.40 |
| 2009/01/05 | 55.12 | 53.99 | 55.20 | 53.69 |
| 2009/01/06 | 55.94 | 55.11 | 56.32 | 54.28 |
| 2009/01/07 | 54.76 | 56.01 | 56.21 | 54.48 |
| 2009/01/08 | 54.21 | 54.78 | 54.87 | 53.22 |
| 2009/01/09 | 53.30 | 54.31 | 54.42 | 53.15 |
| 2009/01/12 | 51.25 | 53.06 | 53.09 | 51.12 |
| 2009/01/13 | 49.37 | 51.29 | 51.29 | 48.60 |
| 2009/01/14 | 48.19 | 49.43 | 50.23 | 47.83 |
| 2009/01/15 | 48.27 | 48.25 | 48.64 | 47.07 |
| 2009/01/16 | 49.61 | 48.20 | 49.99 | 48.20 |
| 2009/01/19 | 49.10 | 49.98 | 50.47 | 48.93 |
| 2009/01/20 | 46.68 | 48.68 | 48.75 | 46.46 |
| 2009/01/21 | 47.78 | 46.84 | 47.91 | 45.01 |
| 2009/01/22 | 46.85 | 47.50 | 47.71 | 46.19 |
| 2009/01/23 | 47.13 | 46.75 | 47.35 | 45.59 |
| 2009/01/26 | 46.83 | 46.90 | 47.69 | 46.20 |
| 2009/01/27 | 46.98 | 46.87 | 47.93 | 46.45 |
| 2009/01/28 | 47.41 | 47.06 | 48.52 | 46.81 |
| 2009/01/29 | 46.15 | 47.31 | 47.48 | 45.99 |
| 2009/01/30 | 45.67 | 46.19 | 46.34 | 45.24 |
| 2009/02/02 | 45.12 | 45.75 | 45.76 | 44.18 |
| 2009/02/03 | 45.81 | 45.04 | 45.93 | 44.75 |
| 2009/02/04 | 45.25 | 45.89 | 46.09 | 44.70 |
| 2009/02/05 | 47.00 | 45.35 | 47.96 | 45.15 |
| 2009/02/06 | 48.84 | 47.13 | 49.37 | 46.46 |
| 2009/02/09 | 49.27 | 48.60 | 49.84 | 47.60 |
| 2009/02/10 | 47.21 | 49.21 | 49.32 | 46.64 |
| 2009/02/11 | 47.48 | 47.33 | 47.77 | 46.90 |
| 2009/02/12 | 47.45 | 47.47 | 47.90 | 46.46 |
| 2009/02/13 | 48.15 | 47.23 | 48.61 | 47.09 |
| 2009/02/16 | 47.49 | 47.75 | 48.07 | 47.35 |
| 2009/02/17 | 46.91 | 47.43 | 47.71 | 46.55 |
| 2009/02/18 | 47.77 | 46.84 | 48.02 | 46.72 |
| 2009/02/19 | 48.14 | 47.74 | 48.92 | 47.64 |
| 2009/02/20 | 47.69 | 47.93 | 48.23 | 46.95 |
| 2009/02/23 | 48.00 | 47.50 | 48.88 | 47.19 |
| 2009/02/24 | 49.62 | 48.00 | 49.98 | 47.59 |
| 2009/02/25 | 49.56 | 49.58 | 50.34 | 49.34 |
| 2009/02/26 | 50.04 | 49.54 | 50.49 | 49.48 |
| 2009/02/27 | 48.89 | 50.03 | 50.09 | 48.31 |
| 2009/03/02 | 48.03 | 48.77 | 48.79 | 47.72 |
| 2009/03/03 | 48.51 | 48.00 | 49.09 | 47.72 |
| 2009/03/04 | 50.02 | 48.51 | 50.37 | 48.09 |
| 2009/03/05 | 48.86 | 50.04 | 50.16 | 48.62 |
| 2009/03/06 | 49.40 | 48.85 | 49.84 | 48.36 |
| 2009/03/09 | 48.66 | 49.43 | 49.69 | 48.57 |
| 2009/03/10 | 49.54 | 48.65 | 49.62 | 48.56 |
| 2009/03/11 | 49.73 | 49.57 | 49.92 | 48.95 |
| 2009/03/12 | 50.83 | 49.84 | 51.09 | 48.62 |
| 2009/03/13 | 51.37 | 50.77 | 51.82 | 50.50 |
| 2009/03/16 | 52.03 | 51.24 | 52.46 | 50.87 |
| 2009/03/17 | 52.22 | 52.00 | 52.58 | 51.89 |
| 2009/03/18 | 52.32 | 52.24 | 52.50 | 51.22 |
| 2009/03/19 | 52.39 | 52.33 | 52.78 | 51.50 |
| 2009/03/20 | 53.46 | 52.27 | 53.92 | 52.20 |
| 2009/03/23 | 55.37 | 53.50 | 55.54 | 53.43 |
| 2009/03/24 | 54.86 | 55.36 | 56.26 | 54.77 |
| 2009/03/25 | 55.08 | 55.06 | 55.78 | 54.04 |
| 2009/03/26 | 56.76 | 55.16 | 57.07 | 55.12 |
| 2009/03/27 | 55.83 | 56.77 | 57.13 | 55.45 |
| 2009/03/30 | 54.73 | 55.62 | 55.89 | 53.64 |
| 2009/03/31 | 55.38 | 54.74 | 56.65 | 54.51 |
| 2009/04/01 | 55.76 | 55.34 | 56.11 | 54.54 |
| 2009/04/02 | 57.47 | 55.83 | 58.04 | 55.48 |
| 2009/04/03 | 58.81 | 57.48 | 58.96 | 57.44 |
| 2009/04/06 | 59.39 | 58.93 | 60.33 | 58.76 |
| 2009/04/07 | 57.72 | 59.36 | 59.40 | 57.38 |
| 2009/04/08 | 57.74 | 57.77 | 58.08 | 56.70 |
| 2009/04/09 | 58.49 | 57.78 | 58.64 | 57.53 |
| 2009/04/10 | 58.45 | 58.52 | 58.65 | 58.24 |
| 2009/04/13 | 59.25 | 58.74 | 59.33 | 58.45 |
| 2009/04/14 | 57.65 | 59.26 | 59.43 | 57.54 |
| 2009/04/15 | 57.83 | 57.68 | 57.86 | 56.50 |
| 2009/04/16 | 56.79 | 57.71 | 57.84 | 55.97 |
| 2009/04/17 | 56.17 | 56.83 | 57.23 | 55.99 |
| 2009/04/20 | 54.03 | 56.44 | 56.63 | 53.60 |
| 2009/04/21 | 55.68 | 54.06 | 55.83 | 53.82 |
| 2009/04/22 | 54.39 | 55.64 | 55.64 | 54.10 |
| 2009/04/23 | 55.06 | 54.38 | 55.28 | 53.98 |
| 2009/04/24 | 55.61 | 55.02 | 55.67 | 54.35 |
| 2009/04/27 | 54.88 | 54.94 | 55.07 | 54.30 |
| 2009/04/28 | 53.89 | 54.71 | 54.71 | 52.85 |
| 2009/04/29 | 55.94 | 53.87 | 56.23 | 53.69 |
| 2009/04/30 | 55.70 | 55.86 | 56.30 | 54.65 |
| 2009/05/01 | 56.66 | 55.70 | 57.00 | 55.43 |
| 2009/05/04 | 56.89 | 56.81 | 57.33 | 56.54 |
| 2009/05/05 | 57.40 | 56.88 | 57.94 | 56.75 |
| 2009/05/06 | 57.41 | 57.29 | 57.84 | 56.40 |
| 2009/05/07 | 58.51 | 57.34 | 59.47 | 57.25 |
| 2009/05/08 | 59.36 | 58.54 | 59.50 | 58.50 |
| 2009/05/11 | 58.46 | 59.55 | 60.31 | 58.41 |
| 2009/05/12 | 58.48 | 58.48 | 59.28 | 57.74 |
| 2009/05/13 | 56.27 | 58.43 | 58.79 | 56.18 |
| 2009/05/14 | 57.09 | 56.32 | 57.30 | 55.88 |
| 2009/05/15 | 55.74 | 57.11 | 57.34 | 55.44 |
| 2009/05/18 | 57.29 | 55.66 | 57.37 | 55.20 |
| 2009/05/19 | 57.69 | 57.28 | 58.42 | 57.05 |
| 2009/05/20 | 57.38 | 57.73 | 58.33 | 57.20 |
| 2009/05/21 | 57.42 | 57.44 | 57.72 | 56.87 |
| 2009/05/22 | 58.89 | 57.64 | 58.93 | 57.55 |
| 2009/05/25 | 58.79 | 58.24 | 59.02 | 58.10 |
| 2009/05/26 | 59.28 | 58.80 | 59.45 | 57.77 |
| 2009/05/27 | 58.58 | 59.33 | 59.46 | 58.53 |
| 2009/05/28 | 60.31 | 60.28 | 60.53 | 60.27 |
| 2009/05/29 | 60.94 | 60.27 | 61.32 | 60.09 |
| 2009/06/01 | 62.81 | 61.03 | 63.26 | 60.51 |
| 2009/06/02 | 62.83 | 62.80 | 63.15 | 62.04 |
| 2009/06/03 | 60.80 | 62.82 | 63.02 | 60.12 |
| 2009/06/04 | 61.28 | 60.86 | 61.57 | 60.20 |
| 2009/06/05 | 61.80 | 61.23 | 62.63 | 60.99 |
| 2009/06/08 | 61.05 | 61.56 | 61.99 | 60.61 |
| 2009/06/09 | 61.03 | 61.06 | 61.40 | 60.38 |
| 2009/06/10 | 61.50 | 61.05 | 62.18 | 60.91 |
| 2009/06/11 | 62.79 | 61.28 | 63.33 | 61.25 |
| 2009/06/12 | 63.18 | 62.75 | 63.22 | 62.42 |
| 2009/06/15 | 61.75 | 62.80 | 62.97 | 61.42 |
| 2009/06/16 | 60.79 | 61.71 | 62.07 | 60.30 |
| 2009/06/17 | 60.56 | 60.71 | 61.35 | 59.80 |
| 2009/06/18 | 61.57 | 60.60 | 62.18 | 60.26 |
| 2009/06/19 | 61.94 | 61.53 | 62.28 | 61.37 |
| 2009/06/22 | 60.29 | 61.84 | 61.90 | 60.26 |
| 2009/06/23 | 60.87 | 60.29 | 61.05 | 59.43 |
| 2009/06/24 | 61.02 | 60.86 | 61.77 | 60.51 |
| 2009/06/25 | 61.84 | 61.16 | 61.93 | 61.00 |
| 2009/06/26 | 61.46 | 61.85 | 62.06 | 61.20 |
| 2009/06/29 | 62.42 | 61.45 | 62.62 | 61.23 |
| 2009/06/30 | 62.15 | 62.48 | 62.92 | 62.03 |
| 2009/07/01 | 61.87 | 62.20 | 62.67 | 61.68 |
| 2009/07/02 | 60.31 | 61.76 | 61.94 | 60.19 |
| 2009/07/03 | 60.40 | 60.26 | 60.95 | 59.97 |
| 2009/07/06 | 60.64 | 60.37 | 60.77 | 59.33 |
| 2009/07/07 | 59.64 | 60.65 | 60.89 | 59.59 |
| 2009/07/08 | 58.13 | 59.66 | 59.69 | 56.83 |
| 2009/07/09 | 58.62 | 58.14 | 59.09 | 57.60 |
| 2009/07/10 | 57.99 | 58.54 | 58.91 | 57.36 |
| 2009/07/13 | 58.74 | 58.02 | 58.84 | 56.90 |
| 2009/07/14 | 59.83 | 58.76 | 59.88 | 58.61 |
| 2009/07/15 | 61.16 | 59.72 | 61.42 | 59.66 |
| 2009/07/16 | 60.91 | 61.08 | 61.25 | 59.88 |
| 2009/07/17 | 60.68 | 60.86 | 60.88 | 60.07 |
| 2009/07/20 | 61.94 | 60.80 | 62.02 | 60.68 |
| 2009/07/21 | 61.35 | 61.89 | 62.23 | 60.77 |
| 2009/07/22 | 61.61 | 61.60 | 62.04 | 60.83 |
| 2009/07/23 | 61.90 | 61.62 | 62.80 | 61.50 |
| 2009/07/24 | 62.07 | 62.03 | 62.46 | 61.88 |
| 2009/07/27 | 62.50 | 62.20 | 62.88 | 61.87 |
| 2009/07/28 | 62.27 | 62.47 | 63.04 | 61.67 |
| 2009/07/29 | 62.35 | 62.14 | 62.54 | 61.44 |
| 2009/07/30 | 62.18 | 62.39 | 62.59 | 61.49 |
| 2009/07/31 | 62.51 | 62.30 | 62.90 | 62.19 |
| 2009/08/03 | 63.57 | 62.55 | 63.67 | 62.39 |
| 2009/08/04 | 64.20 | 63.61 | 64.24 | 62.91 |
| 2009/08/05 | 64.00 | 64.09 | 64.44 | 63.63 |
| 2009/08/06 | 63.96 | 63.86 | 64.41 | 63.59 |
| 2009/08/07 | 65.57 | 64.00 | 65.75 | 63.73 |
| 2009/08/10 | 65.71 | 65.32 | 65.88 | 65.19 |
| 2009/08/11 | 64.00 | 65.71 | 65.72 | 63.83 |
| 2009/08/12 | 64.46 | 64.01 | 65.00 | 62.88 |
| 2009/08/13 | 64.72 | 64.49 | 65.54 | 64.25 |
| 2009/08/14 | 64.21 | 64.81 | 65.29 | 63.82 |
| 2009/08/17 | 63.05 | 63.94 | 64.08 | 62.59 |
| 2009/08/18 | 63.89 | 63.06 | 64.05 | 62.93 |
| 2009/08/19 | 63.38 | 63.85 | 64.23 | 62.51 |
| 2009/08/20 | 63.75 | 63.37 | 63.96 | 63.18 |
| 2009/08/21 | 64.35 | 63.73 | 64.70 | 62.78 |
| 2009/08/24 | 64.81 | 64.72 | 65.16 | 64.54 |
| 2009/08/25 | 64.43 | 64.77 | 65.23 | 64.14 |
| 2009/08/26 | 64.21 | 64.42 | 64.89 | 63.94 |
| 2009/08/27 | 64.24 | 64.21 | 64.36 | 63.38 |
| 2009/08/28 | 63.98 | 64.23 | 64.59 | 63.96 |
| 2009/08/31 | 63.74 | 63.95 | 64.01 | 63.05 |
| 2009/09/01 | 62.67 | 63.74 | 64.20 | 62.48 |
| 2009/09/02 | 62.02 | 62.72 | 63.00 | 61.73 |
| 2009/09/03 | 62.72 | 62.02 | 63.04 | 61.84 |
| 2009/09/04 | 63.89 | 62.74 | 64.09 | 62.67 |
| 2009/09/07 | 64.38 | 63.99 | 64.61 | 63.95 |
| 2009/09/08 | 64.20 | 64.43 | 64.44 | 63.99 |
| 2009/09/09 | 63.99 | 64.25 | 64.55 | 63.97 |
| 2009/09/10 | 64.53 | 64.02 | 64.55 | 63.60 |
| 2009/09/11 | 63.94 | 64.52 | 64.57 | 63.74 |
| 2009/09/14 | 63.67 | 63.75 | 63.78 | 63.00 |
| 2009/09/15 | 64.19 | 63.70 | 64.27 | 63.57 |
| 2009/09/16 | 64.89 | 64.12 | 65.01 | 64.00 |
| 2009/09/17 | 64.69 | 64.88 | 65.16 | 64.55 |
| 2009/09/18 | 64.70 | 64.67 | 64.96 | 64.49 |
| 2009/09/21 | 64.97 | 64.72 | 65.11 | 64.59 |
| 2009/09/22 | 65.57 | 64.91 | 66.03 | 64.90 |
| 2009/09/23 | 65.66 | 65.47 | 66.32 | 65.45 |
| 2009/09/24 | 65.31 | 65.68 | 65.85 | 65.26 |
| 2009/09/25 | 64.24 | 65.32 | 65.61 | 64.21 |
| 2009/09/28 | 64.12 | 64.29 | 64.35 | 63.47 |
| 2009/09/29 | 64.33 | 64.19 | 65.01 | 64.10 |
| 2009/09/30 | 64.77 | 64.33 | 64.94 | 64.31 |
| 2009/10/01 | 64.12 | 64.81 | 65.09 | 64.00 |
| 2009/10/02 | 64.36 | 64.05 | 64.46 | 63.07 |
| 2009/10/05 | 65.33 | 64.04 | 65.45 | 64.00 |
| 2009/10/06 | 65.13 | 65.36 | 65.66 | 64.87 |
| 2009/10/07 | 65.10 | 65.21 | 65.48 | 64.81 |
| 2009/10/08 | 65.58 | 65.19 | 65.81 | 65.16 |
| 2009/10/09 | 65.87 | 65.61 | 66.08 | 65.40 |
| 2009/10/12 | 65.85 | 65.81 | 66.35 | 65.37 |
| 2009/10/13 | 66.14 | 65.85 | 66.55 | 65.60 |
| 2009/10/14 | 66.00 | 66.25 | 66.48 | 65.73 |
| 2009/10/15 | 67.34 | 66.11 | 67.57 | 66.05 |
| 2009/10/16 | 67.19 | 67.38 | 68.15 | 66.98 |
| 2009/10/19 | 68.50 | 67.13 | 68.58 | 66.95 |
| 2009/10/20 | 67.90 | 68.46 | 68.60 | 67.60 |
| 2009/10/21 | 69.04 | 68.01 | 69.48 | 67.75 |
| 2009/10/22 | 69.16 | 69.13 | 69.28 | 68.38 |
| 2009/10/23 | 69.45 | 69.11 | 69.69 | 69.00 |
| 2009/10/26 | 68.91 | 69.42 | 69.50 | 68.69 |
| 2009/10/27 | 68.28 | 68.87 | 69.13 | 68.11 |
| 2009/10/28 | 65.67 | 68.29 | 68.36 | 65.44 |
| 2009/10/29 | 66.99 | 65.44 | 67.34 | 64.71 |
| 2009/10/30 | 64.47 | 66.95 | 67.04 | 64.35 |
| 2009/11/02 | 64.79 | 64.19 | 65.81 | 63.15 |
| 2009/11/03 | 65.11 | 64.77 | 65.37 | 63.89 |
| 2009/11/04 | 65.86 | 65.03 | 66.40 | 64.60 |
| 2009/11/05 | 65.51 | 65.66 | 65.78 | 64.62 |
| 2009/11/06 | 65.18 | 65.36 | 65.82 | 64.80 |
| 2009/11/09 | 66.86 | 66.11 | 66.89 | 65.59 |
| 2009/11/10 | 66.73 | 66.77 | 67.03 | 66.19 |
| 2009/11/11 | 66.43 | 66.70 | 66.86 | 66.17 |
| 2009/11/12 | 66.18 | 66.42 | 66.81 | 65.90 |
| 2009/11/13 | 66.67 | 66.19 | 66.73 | 65.96 |
| 2009/11/16 | 66.70 | 66.41 | 66.81 | 66.13 |
| 2009/11/17 | 66.52 | 66.62 | 66.81 | 66.16 |
| 2009/11/18 | 66.62 | 66.47 | 66.79 | 66.26 |
| 2009/11/19 | 65.10 | 66.58 | 66.67 | 64.54 |
| 2009/11/20 | 64.41 | 64.96 | 65.15 | 63.99 |
| 2009/11/23 | 65.20 | 64.21 | 65.44 | 63.90 |
| 2009/11/24 | 64.18 | 65.15 | 65.28 | 63.94 |
| 2009/11/25 | 63.93 | 64.22 | 64.64 | 63.58 |
| 2009/11/26 | 61.85 | 63.97 | 64.01 | 61.63 |
| 2009/11/27 | 61.33 | 61.90 | 62.05 | 59.84 |
| 2009/11/30 | 61.69 | 61.73 | 62.58 | 61.37 |
| 2009/12/01 | 62.95 | 61.81 | 63.27 | 61.70 |
| 2009/12/02 | 63.13 | 62.89 | 63.67 | 62.83 |
| 2009/12/03 | 63.72 | 63.07 | 64.07 | 63.06 |
| 2009/12/04 | 64.74 | 63.69 | 64.85 | 63.40 |
| 2009/12/07 | 63.84 | 64.47 | 64.84 | 63.64 |
| 2009/12/08 | 62.51 | 63.82 | 63.96 | 62.27 |
| 2009/12/09 | 63.16 | 62.50 | 63.29 | 61.99 |
| 2009/12/10 | 64.29 | 63.11 | 64.56 | 63.11 |
| 2009/12/11 | 64.61 | 64.22 | 65.04 | 64.13 |
| 2009/12/14 | 64.50 | 64.48 | 64.71 | 63.74 |
| 2009/12/15 | 64.64 | 64.47 | 64.89 | 64.19 |
| 2009/12/16 | 64.68 | 64.62 | 64.76 | 64.09 |
| 2009/12/17 | 63.83 | 64.62 | 64.70 | 63.61 |
| 2009/12/18 | 64.33 | 63.88 | 64.33 | 62.96 |
| 2009/12/21 | 64.24 | 64.16 | 64.45 | 63.96 |
| 2009/12/22 | 64.45 | 64.25 | 64.52 | 64.00 |
| 2009/12/23 | 64.45 | 64.18 | 64.56 | 64.00 |
| 2009/12/24 | 64.56 | 64.51 | 64.65 | 64.35 |
| 2009/12/25 | 64.56 | 64.56 | 64.83 | 64.39 |
| 2009/12/28 | 64.86 | 64.51 | 64.90 | 64.47 |
| 2009/12/29 | 66.01 | 64.81 | 66.18 | 64.76 |
| 2009/12/30 | 66.69 | 65.95 | 66.82 | 65.75 |
| 2009/12/31 | 67.32 | 66.66 | 67.74 | 66.64 |
| 2010/01/04 | 67.91 | 67.24 | 68.04 | 66.73 |
| 2010/01/05 | 67.31 | 67.88 | 67.97 | 67.00 |
| 2010/01/06 | 68.07 | 67.30 | 68.23 | 66.98 |
| 2010/01/07 | 68.28 | 68.04 | 68.53 | 67.79 |
| 2010/01/08 | 68.23 | 68.29 | 68.67 | 67.50 |
| 2010/01/11 | 68.32 | 68.44 | 68.51 | 67.99 |
| 2010/01/12 | 67.19 | 68.22 | 68.42 | 66.94 |
| 2010/01/13 | 67.64 | 67.18 | 67.86 | 67.05 |
| 2010/01/14 | 67.76 | 67.60 | 68.33 | 67.36 |
| 2010/01/15 | 67.02 | 67.73 | 67.76 | 66.78 |
| 2010/01/18 | 67.07 | 66.57 | 67.19 | 66.46 |
| 2010/01/19 | 67.34 | 67.05 | 67.39 | 66.60 |
| 2010/01/20 | 65.64 | 67.04 | 67.04 | 65.38 |
| 2010/01/21 | 64.23 | 65.80 | 66.24 | 64.13 |
| 2010/01/22 | 63.77 | 64.19 | 64.95 | 63.74 |
| 2010/01/25 | 64.43 | 64.18 | 64.64 | 63.90 |
| 2010/01/26 | 63.40 | 64.39 | 64.86 | 62.90 |
| 2010/01/27 | 63.49 | 63.45 | 63.60 | 62.75 |
| 2010/01/28 | 63.37 | 63.53 | 64.52 | 63.16 |
| 2010/01/29 | 63.32 | 63.36 | 64.24 | 62.87 |
| 2010/02/01 | 64.20 | 62.97 | 64.34 | 62.95 |
| 2010/02/02 | 64.34 | 64.13 | 64.43 | 63.84 |
| 2010/02/03 | 64.33 | 64.32 | 64.64 | 64.00 |
| 2010/02/04 | 61.02 | 63.92 | 63.93 | 60.56 |
| 2010/02/05 | 61.51 | 61.17 | 62.12 | 60.47 |
| 2010/02/08 | 61.02 | 61.56 | 61.95 | 60.96 |
| 2010/02/09 | 62.28 | 60.96 | 62.47 | 60.77 |
| 2010/02/10 | 62.29 | 62.38 | 62.68 | 61.80 |
| 2010/02/11 | 62.97 | 62.22 | 63.01 | 62.10 |
| 2010/02/12 | 62.68 | 62.64 | 63.05 | 61.94 |
| 2010/02/15 | 62.72 | 62.66 | 62.88 | 62.54 |
| 2010/02/16 | 63.74 | 62.67 | 63.87 | 62.65 |
| 2010/02/17 | 64.16 | 63.68 | 64.33 | 63.50 |
| 2010/02/18 | 64.25 | 64.19 | 64.44 | 63.29 |
| 2010/02/19 | 63.94 | 64.02 | 64.29 | 63.58 |
| 2010/02/22 | 63.90 | 64.04 | 64.43 | 63.75 |
| 2010/02/23 | 62.43 | 63.92 | 64.16 | 62.13 |
| 2010/02/24 | 62.45 | 62.43 | 62.75 | 61.80 |
| 2010/02/25 | 61.57 | 62.45 | 62.67 | 60.86 |
| 2010/02/26 | 62.00 | 61.53 | 62.33 | 61.50 |
| 2010/03/01 | 62.34 | 62.07 | 62.53 | 61.86 |
| 2010/03/02 | 61.76 | 62.36 | 62.45 | 61.66 |
| 2010/03/03 | 61.38 | 61.81 | 61.97 | 61.06 |
| 2010/03/04 | 61.15 | 61.41 | 61.58 | 60.58 |
| 2010/03/05 | 62.81 | 61.07 | 63.02 | 61.04 |
| 2010/03/08 | 63.16 | 62.88 | 63.53 | 62.82 |
| 2010/03/09 | 63.18 | 63.24 | 63.27 | 62.46 |
| 2010/03/10 | 63.45 | 63.18 | 64.27 | 63.08 |
| 2010/03/11 | 63.43 | 63.54 | 63.57 | 62.96 |
| 2010/03/12 | 63.48 | 63.33 | 63.96 | 63.19 |
| 2010/03/15 | 63.47 | 63.67 | 63.95 | 63.17 |
| 2010/03/16 | 64.00 | 63.46 | 64.12 | 63.35 |
| 2010/03/17 | 64.51 | 64.08 | 64.94 | 63.99 |
| 2010/03/18 | 64.53 | 64.50 | 64.78 | 64.04 |
| 2010/03/19 | 64.16 | 64.54 | 64.70 | 63.96 |
| 2010/03/22 | 63.62 | 63.99 | 64.04 | 63.00 |
| 2010/03/23 | 63.93 | 63.61 | 63.95 | 63.49 |
| 2010/03/24 | 64.68 | 63.89 | 64.80 | 63.59 |
| 2010/03/25 | 65.22 | 64.76 | 65.64 | 64.45 |
| 2010/03/26 | 65.00 | 65.26 | 65.66 | 64.88 |
| 2010/03/29 | 65.55 | 65.13 | 65.89 | 64.96 |
| 2010/03/30 | 65.83 | 65.58 | 66.09 | 65.35 |
| 2010/03/31 | 66.34 | 65.86 | 66.38 | 65.65 |
| 2010/04/01 | 66.34 | 66.38 | 66.45 | 65.77 |
| 2010/04/02 | 66.70 | 66.36 | 66.83 | 66.10 |
| 2010/04/05 | 66.36 | 66.82 | 66.84 | 66.21 |
| 2010/04/06 | 66.20 | 66.32 | 66.46 | 65.38 |
| 2010/04/07 | 65.99 | 66.23 | 66.49 | 65.86 |
| 2010/04/08 | 65.91 | 65.99 | 66.03 | 65.10 |
| 2010/04/09 | 66.69 | 65.99 | 66.86 | 65.94 |
| 2010/04/12 | 66.36 | 66.79 | 67.00 | 66.36 |
| 2010/04/13 | 66.37 | 66.39 | 66.62 | 65.89 |
| 2010/04/14 | 66.56 | 66.45 | 66.81 | 66.01 |
| 2010/04/15 | 66.21 | 66.56 | 66.82 | 66.08 |
| 2010/04/16 | 65.26 | 66.19 | 66.53 | 64.99 |
| 2010/04/19 | 65.52 | 65.09 | 65.59 | 64.76 |
| 2010/04/20 | 66.27 | 65.67 | 66.39 | 65.39 |
| 2010/04/21 | 66.09 | 66.27 | 66.55 | 65.89 |
| 2010/04/22 | 66.34 | 66.13 | 66.56 | 65.67 |
| 2010/04/23 | 67.33 | 66.39 | 67.45 | 66.17 |
| 2010/04/26 | 67.91 | 67.42 | 68.25 | 67.30 |
| 2010/04/27 | 66.29 | 67.94 | 67.98 | 65.88 |
| 2010/04/28 | 67.72 | 66.34 | 67.95 | 66.06 |
| 2010/04/29 | 67.98 | 67.70 | 68.13 | 67.07 |
| 2010/04/30 | 68.45 | 67.97 | 68.99 | 67.91 |
| 2010/05/03 | 69.05 | 68.50 | 69.33 | 68.24 |
| 2010/05/04 | 67.98 | 69.02 | 69.34 | 67.86 |
| 2010/05/05 | 67.30 | 68.06 | 68.49 | 66.97 |
| 2010/05/06 | 64.08 | 67.28 | 68.33 | 61.81 |
| 2010/05/07 | 65.44 | 64.35 | 66.62 | 63.97 |
| 2010/05/10 | 67.34 | 66.77 | 68.07 | 65.61 |
| 2010/05/11 | 66.42 | 67.34 | 67.44 | 66.15 |
| 2010/05/12 | 66.46 | 66.35 | 67.02 | 65.70 |
| 2010/05/13 | 66.26 | 66.49 | 67.24 | 66.20 |
| 2010/05/14 | 65.26 | 66.32 | 66.36 | 65.00 |
| 2010/05/17 | 64.47 | 65.17 | 65.29 | 63.50 |
| 2010/05/18 | 63.96 | 64.47 | 65.26 | 63.77 |
| 2010/05/19 | 62.04 | 63.98 | 64.00 | 60.66 |
| 2010/05/20 | 59.75 | 62.11 | 63.07 | 58.89 |
| 2010/05/21 | 61.02 | 59.70 | 61.56 | 59.18 |
| 2010/05/24 | 60.49 | 60.98 | 61.34 | 60.11 |
| 2010/05/25 | 60.31 | 60.43 | 60.63 | 58.61 |
| 2010/05/26 | 59.65 | 60.46 | 61.04 | 59.45 |
| 2010/05/27 | 62.25 | 59.61 | 62.43 | 59.52 |
| 2010/05/28 | 61.68 | 62.20 | 62.59 | 61.26 |
| 2010/05/31 | 62.00 | 61.60 | 62.63 | 61.08 |
| 2010/06/01 | 61.49 | 62.09 | 62.40 | 60.69 |
| 2010/06/02 | 62.75 | 61.35 | 62.84 | 61.20 |
| 2010/06/03 | 63.45 | 62.76 | 63.93 | 62.58 |
| 2010/06/04 | 61.57 | 63.41 | 63.67 | 61.13 |
| 2010/06/07 | 60.17 | 61.55 | 61.64 | 60.14 |
| 2010/06/08 | 60.96 | 60.18 | 61.06 | 59.89 |
| 2010/06/09 | 60.85 | 60.99 | 61.77 | 60.41 |
| 2010/06/10 | 62.67 | 60.90 | 62.76 | 60.86 |
| 2010/06/11 | 63.30 | 62.65 | 63.32 | 62.24 |
| 2010/06/14 | 63.63 | 63.32 | 64.37 | 63.24 |
| 2010/06/15 | 63.82 | 63.60 | 63.87 | 62.74 |
| 2010/06/16 | 63.81 | 63.86 | 63.99 | 63.15 |
| 2010/06/17 | 63.89 | 63.77 | 64.11 | 63.32 |
| 2010/06/18 | 64.08 | 64.05 | 64.25 | 63.51 |
| 2010/06/21 | 64.47 | 64.31 | 65.26 | 64.15 |
| 2010/06/22 | 63.79 | 64.50 | 64.79 | 63.65 |
| 2010/06/23 | 64.12 | 63.77 | 64.47 | 63.48 |
| 2010/06/24 | 63.41 | 64.06 | 64.19 | 62.77 |
| 2010/06/25 | 63.79 | 63.47 | 63.97 | 62.69 |
| 2010/06/28 | 63.26 | 63.83 | 63.83 | 62.95 |
| 2010/06/29 | 61.30 | 63.26 | 63.31 | 61.00 |
| 2010/06/30 | 60.65 | 61.29 | 61.65 | 60.55 |