The Nikkei 225 Just Had Its Worst Day Since 1987
Most notable of this morning’s flashing red charts is that of the Nikkei 225, Japan’s flagship index, which has closed down 12.4%, its worst one-day showing since 1987. That’s a remarkable decline when you consider all that has happened in that time: Japan’s asset bubble bursting in the early 1990s, the dot-com crash, earthquakes, the global financial crisis, nuclear meltdowns, and COVID-19. It builds on the nearly 6% decline seen on Friday, which means that those two days have now wiped out all of the gains — and then some — that the index had notched in 2024.
A rapid appreciation in the Japanese Yen against the US Dollar appears partly to blame for the Nikkei 225’s outsized decline, as investors unwind the “carry trade” which had seen investors borrow in Japan, where interest rates have been very low, and re-invest elsewhere. Last week’s rate hike from the Bank of Japan turned that trade on its head.
See the full article here.
Dataset
Date | Open | High | Low | Close | Adj Close | Volume |
---|---|---|---|---|---|---|
2023-08-07 | 31921.279297 | 32306.869141 | 31830.230469 | 32254.560547 | 32254.560547 | 94100000 |
2023-08-08 | 32430.609375 | 32539.880859 | 32238.589844 | 32377.289063 | 32377.289063 | 91800000 |
2023-08-09 | 32346.320313 | 32407.849609 | 32175.640625 | 32204.330078 | 32204.330078 | 104500000 |
2023-08-10 | 32015.960938 | 32504.849609 | 32015.960938 | 32473.650391 | 32473.650391 | 108000000 |
2023-08-14 | 32456.720703 | 32613.990234 | 32031.539063 | 32059.910156 | 32059.910156 | 95600000 |
2023-08-15 | 32372.529297 | 32403.929688 | 32217.519531 | 32238.890625 | 32238.890625 | 75100000 |
2023-08-16 | 31965.580078 | 31997.279297 | 31766.820313 | 31766.820313 | 31766.820313 | 84800000 |
2023-08-17 | 31621.980469 | 31704.080078 | 31309.679688 | 31626.000000 | 31626.000000 | 87700000 |
2023-08-18 | 31321.259766 | 31644.890625 | 31275.250000 | 31450.759766 | 31450.759766 | 74800000 |
2023-08-21 | 31552.849609 | 31758.699219 | 31409.859375 | 31565.640625 | 31565.640625 | 69500000 |
2023-08-22 | 31792.599609 | 31906.099609 | 31693.759766 | 31856.710938 | 31856.710938 | 70200000 |
2023-08-23 | 31717.910156 | 32039.599609 | 31717.910156 | 32010.259766 | 32010.259766 | 65100000 |
2023-08-24 | 32130.519531 | 32297.910156 | 32063.140625 | 32287.210938 | 32287.210938 | 73400000 |
2023-08-25 | 31840.910156 | 31885.529297 | 31572.060547 | 31624.279297 | 31624.279297 | 65700000 |
2023-08-28 | 31915.679688 | 32205.480469 | 31881.929688 | 32169.990234 | 32169.990234 | 69900000 |
2023-08-29 | 32280.570313 | 32389.119141 | 32186.570313 | 32226.970703 | 32226.970703 | 77500000 |
2023-08-30 | 32432.949219 | 32557.449219 | 32300.560547 | 32333.460938 | 32333.460938 | 89100000 |
2023-08-31 | 32361.019531 | 32692.759766 | 32359.150391 | 32619.339844 | 32619.339844 | 114600000 |
2023-09-01 | 32521.150391 | 32845.460938 | 32499.439453 | 32710.619141 | 32710.619141 | 88400000 |
2023-09-04 | 32797.320313 | 32939.179688 | 32714.939453 | 32939.179688 | 32939.179688 | 89600000 |
2023-09-05 | 32941.410156 | 33036.761719 | 32784.320313 | 33036.761719 | 33036.761719 | 91300000 |
2023-09-06 | 33115.058594 | 33282.148438 | 33088.218750 | 33241.019531 | 33241.019531 | 94200000 |
2023-09-07 | 33118.550781 | 33322.449219 | 32986.351563 | 32991.078125 | 32991.078125 | 100200000 |
2023-09-08 | 32916.250000 | 32920.429688 | 32512.800781 | 32606.839844 | 32606.839844 | 114100000 |
2023-09-11 | 32690.539063 | 32746.140625 | 32391.689453 | 32467.759766 | 32467.759766 | 84200000 |
2023-09-12 | 32629.160156 | 32799.691406 | 32486.480469 | 32776.371094 | 32776.371094 | 94000000 |
2023-09-13 | 32742.289063 | 32872.441406 | 32616.650391 | 32706.519531 | 32706.519531 | 98100000 |
2023-09-14 | 32925.539063 | 33244.449219 | 32851.238281 | 33168.101563 | 33168.101563 | 112100000 |
2023-09-15 | 33428.441406 | 33634.308594 | 33391.460938 | 33533.089844 | 33533.089844 | 166600000 |
2023-09-19 | 33296.230469 | 33337.230469 | 33128.859375 | 33242.589844 | 33242.589844 | 117200000 |
2023-09-20 | 33261.351563 | 33267.140625 | 32988.648438 | 33023.781250 | 33023.781250 | 113500000 |
2023-09-21 | 32865.558594 | 32939.890625 | 32550.650391 | 32571.029297 | 32571.029297 | 107900000 |
2023-09-22 | 32189.320313 | 32535.669922 | 32154.529297 | 32402.410156 | 32402.410156 | 109800000 |
2023-09-25 | 32517.259766 | 32722.220703 | 32388.279297 | 32678.619141 | 32678.619141 | 82100000 |
2023-09-26 | 32640.050781 | 32643.410156 | 32315.050781 | 32315.050781 | 32315.050781 | 86500000 |
2023-09-27 | 32023.369141 | 32371.900391 | 31960.320313 | 32371.900391 | 32371.900391 | 105600000 |
2023-09-28 | 32119.369141 | 32164.449219 | 31674.419922 | 31872.519531 | 31872.519531 | 115900000 |
2023-09-29 | 32018.640625 | 32027.460938 | 31717.740234 | 31857.619141 | 31857.619141 | 132000000 |
2023-10-02 | 32101.970703 | 32401.580078 | 31759.880859 | 31759.880859 | 31759.880859 | 103100000 |
2023-10-03 | 31607.970703 | 31607.970703 | 31157.400391 | 31237.939453 | 31237.939453 | 109600000 |
2023-10-04 | 30765.029297 | 30830.849609 | 30487.669922 | 30526.880859 | 30526.880859 | 137200000 |
2023-10-05 | 30733.650391 | 31083.900391 | 30565.320313 | 31075.359375 | 31075.359375 | 114200000 |
2023-10-06 | 31003.949219 | 31160.449219 | 30928.160156 | 30994.669922 | 30994.669922 | 94600000 |
2023-10-10 | 31314.669922 | 31818.259766 | 31314.669922 | 31746.529297 | 31746.529297 | 101000000 |
2023-10-11 | 31847.099609 | 32037.070313 | 31804.089844 | 31936.509766 | 31936.509766 | 89500000 |
2023-10-12 | 32120.939453 | 32494.660156 | 32120.939453 | 32494.660156 | 32494.660156 | 100600000 |
2023-10-13 | 32328.390625 | 32533.080078 | 32249.029297 | 32315.990234 | 32315.990234 | 91500000 |
2023-10-16 | 31983.039063 | 31999.789063 | 31564.310547 | 31659.029297 | 31659.029297 | 84500000 |
2023-10-17 | 32063.789063 | 32260.769531 | 31901.390625 | 32040.289063 | 32040.289063 | 75600000 |
2023-10-18 | 32033.810547 | 32101.470703 | 31866.949219 | 32042.250000 | 32042.250000 | 83200000 |
2023-10-19 | 31579.539063 | 31669.419922 | 31399.169922 | 31430.619141 | 31430.619141 | 80700000 |
2023-10-20 | 31164.890625 | 31428.970703 | 31093.900391 | 31259.359375 | 31259.359375 | 84500000 |
2023-10-23 | 31151.980469 | 31177.410156 | 30974.259766 | 30999.550781 | 30999.550781 | 73500000 |
2023-10-24 | 31157.009766 | 31210.259766 | 30551.669922 | 31062.349609 | 31062.349609 | 97900000 |
2023-10-25 | 31302.509766 | 31466.919922 | 31195.580078 | 31269.919922 | 31269.919922 | 78700000 |
2023-10-26 | 30902.919922 | 30943.330078 | 30567.609375 | 30601.779297 | 30601.779297 | 85600000 |
2023-10-27 | 30713.789063 | 31081.480469 | 30687.330078 | 30991.689453 | 30991.689453 | 89100000 |
2023-10-30 | 30663.480469 | 30762.500000 | 30538.289063 | 30696.960938 | 30696.960938 | 187000000 |
2023-10-31 | 30694.960938 | 30973.660156 | 30552.650391 | 30858.849609 | 30858.849609 | 134300000 |
2023-11-01 | 31311.220703 | 31601.650391 | 31301.509766 | 31601.650391 | 31601.650391 | 130100000 |
2023-11-02 | 31987.019531 | 32087.130859 | 31878.359375 | 31949.890625 | 31949.890625 | 121100000 |
2023-11-06 | 32450.820313 | 32766.539063 | 32395.500000 | 32708.480469 | 32708.480469 | 139400000 |
2023-11-07 | 32551.769531 | 32591.109375 | 32250.929688 | 32271.820313 | 32271.820313 | 106700000 |
2023-11-08 | 32457.230469 | 32512.169922 | 32049.339844 | 32166.480469 | 32166.480469 | 156200000 |
2023-11-09 | 32316.390625 | 32723.710938 | 32193.199219 | 32646.460938 | 32646.460938 | 115500000 |
2023-11-10 | 32491.240234 | 32598.929688 | 32248.240234 | 32568.109375 | 32568.109375 | 111300000 |
2023-11-13 | 32818.148438 | 32913.308594 | 32499.279297 | 32585.109375 | 32585.109375 | 90600000 |
2023-11-14 | 32760.509766 | 32836.269531 | 32667.400391 | 32695.929688 | 32695.929688 | 88100000 |
2023-11-15 | 33112.308594 | 33556.519531 | 33096.929688 | 33519.699219 | 33519.699219 | 123800000 |
2023-11-16 | 33399.589844 | 33614.128906 | 33233.839844 | 33424.410156 | 33424.410156 | 94200000 |
2023-11-17 | 33344.851563 | 33599.628906 | 33263.671875 | 33585.199219 | 33585.199219 | 93200000 |
2023-11-20 | 33559.621094 | 33853.460938 | 33352.691406 | 33388.031250 | 33388.031250 | 94900000 |
2023-11-21 | 33453.148438 | 33460.320313 | 33254.730469 | 33354.140625 | 33354.140625 | 91900000 |
2023-11-22 | 33182.988281 | 33593.500000 | 33182.988281 | 33451.828125 | 33451.828125 | 75600000 |
2023-11-24 | 33752.050781 | 33817.859375 | 33622.570313 | 33625.531250 | 33625.531250 | 80700000 |
2023-11-27 | 33710.031250 | 33811.410156 | 33397.039063 | 33447.671875 | 33447.671875 | 82700000 |
2023-11-28 | 33520.390625 | 33545.851563 | 33298.039063 | 33408.390625 | 33408.390625 | 84100000 |
2023-11-29 | 33244.429688 | 33516.230469 | 33179.070313 | 33321.218750 | 33321.218750 | 89200000 |
2023-11-30 | 33260.140625 | 33486.890625 | 33161.070313 | 33486.890625 | 33486.890625 | 152200000 |
2023-12-01 | 33537.441406 | 33551.570313 | 33397.421875 | 33431.511719 | 33431.511719 | 87600000 |
2023-12-04 | 33318.070313 | 33324.378906 | 33023.039063 | 33231.269531 | 33231.269531 | 87300000 |
2023-12-05 | 33022.378906 | 33089.820313 | 32726.679688 | 32775.820313 | 32775.820313 | 86100000 |
2023-12-06 | 32928.921875 | 33452.128906 | 32914.089844 | 33445.898438 | 33445.898438 | 91200000 |
2023-12-07 | 33165.718750 | 33195.871094 | 32814.691406 | 32858.308594 | 32858.308594 | 105100000 |
2023-12-08 | 32600.470703 | 32604.349609 | 32205.380859 | 32307.859375 | 32307.859375 | 144200000 |
2023-12-11 | 32665.089844 | 32933.078125 | 32650.099609 | 32791.800781 | 32791.800781 | 105800000 |
2023-12-12 | 33107.648438 | 33172.128906 | 32800.238281 | 32843.699219 | 32843.699219 | 98100000 |
2023-12-13 | 32973.468750 | 33104.468750 | 32864.378906 | 32926.351563 | 32926.351563 | 100000000 |
2023-12-14 | 33032.300781 | 33120.550781 | 32515.039063 | 32686.250000 | 32686.250000 | 133400000 |
2023-12-15 | 32760.560547 | 33122.328125 | 32732.660156 | 32970.550781 | 32970.550781 | 141100000 |
2023-12-18 | 32769.230469 | 32790.578125 | 32541.230469 | 32758.980469 | 32758.980469 | 106900000 |
2023-12-19 | 32774.210938 | 33219.390625 | 32654.429688 | 33219.390625 | 33219.390625 | 106300000 |
2023-12-20 | 33467.320313 | 33824.058594 | 33467.320313 | 33675.941406 | 33675.941406 | 118000000 |
2023-12-21 | 33276.808594 | 33337.839844 | 33097.789063 | 33140.468750 | 33140.468750 | 95600000 |
2023-12-22 | 33257.949219 | 33375.191406 | 33151.699219 | 33169.050781 | 33169.050781 | 89400000 |
2023-12-25 | 33414.511719 | 33414.511719 | 33221.570313 | 33254.031250 | 33254.031250 | 58900000 |
2023-12-26 | 33295.679688 | 33312.261719 | 33181.359375 | 33305.851563 | 33305.851563 | 68300000 |
2023-12-27 | 33532.968750 | 33755.750000 | 33521.519531 | 33681.238281 | 33681.238281 | 93700000 |
2023-12-28 | 33477.468750 | 33571.730469 | 33411.238281 | 33539.621094 | 33539.621094 | 73300000 |
2023-12-29 | 33458.640625 | 33652.710938 | 33305.171875 | 33464.171875 | 33464.171875 | 89000000 |
2024-01-04 | 33193.050781 | 33299.390625 | 32693.179688 | 33288.289063 | 33288.289063 | 117300000 |
2024-01-05 | 33397.519531 | 33568.039063 | 33257.429688 | 33377.421875 | 33377.421875 | 115300000 |
2024-01-09 | 33704.828125 | 33990.281250 | 33600.320313 | 33763.179688 | 33763.179688 | 112100000 |
2024-01-10 | 33896.328125 | 34539.019531 | 33885.738281 | 34441.718750 | 34441.718750 | 106000000 |
2024-01-11 | 34871.328125 | 35157.558594 | 34849.570313 | 35049.859375 | 35049.859375 | 130100000 |
2024-01-12 | 35601.648438 | 35839.648438 | 35362.238281 | 35577.109375 | 35577.109375 | 129200000 |
2024-01-15 | 35634.121094 | 36008.230469 | 35544.320313 | 35901.789063 | 35901.789063 | 105700000 |
2024-01-16 | 35909.199219 | 35955.679688 | 35587.531250 | 35619.179688 | 35619.179688 | 103400000 |
2024-01-17 | 35850.179688 | 36239.218750 | 35476.519531 | 35477.750000 | 35477.750000 | 139500000 |
2024-01-18 | 35371.250000 | 35728.089844 | 35371.250000 | 35466.171875 | 35466.171875 | 100300000 |
2024-01-19 | 35913.718750 | 36076.230469 | 35790.070313 | 35963.269531 | 35963.269531 | 104100000 |
2024-01-22 | 36294.101563 | 36571.800781 | 36225.910156 | 36546.949219 | 36546.949219 | 100000000 |
2024-01-23 | 36605.300781 | 36984.511719 | 36436.070313 | 36517.570313 | 36517.570313 | 111500000 |
2024-01-24 | 36415.660156 | 36471.390625 | 36104.890625 | 36226.480469 | 36226.480469 | 108600000 |
2024-01-25 | 36213.140625 | 36312.359375 | 35912.539063 | 36236.468750 | 36236.468750 | 94600000 |
2024-01-26 | 36003.000000 | 36060.398438 | 35687.578125 | 35751.070313 | 35751.070313 | 109600000 |
2024-01-29 | 35814.289063 | 36186.871094 | 35813.769531 | 36026.941406 | 36026.941406 | 95500000 |
2024-01-30 | 36196.640625 | 36249.031250 | 36039.308594 | 36065.859375 | 36065.859375 | 87900000 |
2024-01-31 | 35747.890625 | 36292.531250 | 35704.578125 | 36286.710938 | 36286.710938 | 111100000 |
2024-02-01 | 36008.558594 | 36146.359375 | 35924.601563 | 36011.460938 | 36011.460938 | 118100000 |
2024-02-02 | 36249.988281 | 36441.089844 | 36083.609375 | 36158.019531 | 36158.019531 | 114800000 |
2024-02-05 | 36419.339844 | 36452.621094 | 36213.000000 | 36354.160156 | 36354.160156 | 130500000 |
2024-02-06 | 36249.078125 | 36294.480469 | 36065.980469 | 36160.660156 | 36160.660156 | 134700000 |
2024-02-07 | 36002.988281 | 36195.500000 | 35854.628906 | 36119.921875 | 36119.921875 | 126500000 |
2024-02-08 | 36258.839844 | 36956.968750 | 36206.199219 | 36863.281250 | 36863.281250 | 151000000 |
2024-02-09 | 36915.441406 | 37287.261719 | 36807.031250 | 36897.421875 | 36897.421875 | 146800000 |
2024-02-13 | 37248.359375 | 38010.691406 | 37184.101563 | 37963.968750 | 37963.968750 | 140500000 |
2024-02-14 | 37712.871094 | 37825.851563 | 37594.468750 | 37703.320313 | 37703.320313 | 120300000 |
2024-02-15 | 38017.828125 | 38188.738281 | 37935.359375 | 38157.941406 | 38157.941406 | 130000000 |
2024-02-16 | 38517.371094 | 38865.058594 | 38361.550781 | 38487.238281 | 38487.238281 | 151700000 |
2024-02-19 | 38473.410156 | 38555.839844 | 38281.699219 | 38470.378906 | 38470.378906 | 102000000 |
2024-02-20 | 38510.371094 | 38742.328125 | 38288.039063 | 38363.609375 | 38363.609375 | 108500000 |
2024-02-21 | 38191.968750 | 38339.699219 | 38095.148438 | 38262.160156 | 38262.160156 | 104700000 |
2024-02-22 | 38508.070313 | 39156.968750 | 38508.070313 | 39098.679688 | 39098.679688 | 122900000 |
2024-02-26 | 39320.640625 | 39388.078125 | 39181.031250 | 39233.710938 | 39233.710938 | 125700000 |
2024-02-27 | 39260.781250 | 39426.289063 | 39113.031250 | 39239.519531 | 39239.519531 | 119100000 |
2024-02-28 | 39189.218750 | 39283.949219 | 39075.468750 | 39208.031250 | 39208.031250 | 119900000 |
2024-02-29 | 38935.531250 | 39250.121094 | 38876.808594 | 39166.191406 | 39166.191406 | 166000000 |
2024-03-01 | 39254.691406 | 39990.230469 | 39224.640625 | 39910.820313 | 39910.820313 | 122800000 |
2024-03-04 | 40201.761719 | 40314.640625 | 40001.550781 | 40109.230469 | 40109.230469 | 119400000 |
2024-03-05 | 39881.730469 | 40226.988281 | 39840.339844 | 40097.628906 | 40097.628906 | 115200000 |
2024-03-06 | 39792.371094 | 40147.769531 | 39769.039063 | 40090.781250 | 40090.781250 | 112900000 |
2024-03-07 | 40331.058594 | 40472.109375 | 39518.398438 | 39598.710938 | 39598.710938 | 137200000 |
2024-03-08 | 39809.558594 | 39989.328125 | 39551.601563 | 39688.941406 | 39688.941406 | 143300000 |
2024-03-11 | 39232.140625 | 39241.281250 | 38496.660156 | 38820.488281 | 38820.488281 | 132900000 |
2024-03-12 | 38470.390625 | 38841.800781 | 38271.378906 | 38797.511719 | 38797.511719 | 112900000 |
2024-03-13 | 39059.949219 | 39147.800781 | 38452.570313 | 38695.968750 | 38695.968750 | 105400000 |
2024-03-14 | 38591.730469 | 38840.328125 | 38400.171875 | 38807.378906 | 38807.378906 | 111100000 |
2024-03-15 | 38548.160156 | 38808.679688 | 38519.941406 | 38707.640625 | 38707.640625 | 167100000 |
2024-03-18 | 38960.988281 | 39769.109375 | 38935.468750 | 39740.441406 | 39740.441406 | 128700000 |
2024-03-19 | 39622.578125 | 40003.601563 | 39407.500000 | 40003.601563 | 40003.601563 | 134700000 |
2024-03-21 | 40511.550781 | 40823.320313 | 40452.191406 | 40815.660156 | 40815.660156 | 157200000 |
2024-03-22 | 40942.878906 | 41087.750000 | 40714.140625 | 40888.429688 | 40888.429688 | 136100000 |
2024-03-25 | 40798.960938 | 40837.179688 | 40414.121094 | 40414.121094 | 40414.121094 | 101500000 |
2024-03-26 | 40345.039063 | 40529.531250 | 40280.851563 | 40398.031250 | 40398.031250 | 101400000 |
2024-03-27 | 40517.171875 | 40979.359375 | 40452.210938 | 40762.730469 | 40762.730469 | 121300000 |
2024-03-28 | 40324.421875 | 40482.019531 | 40054.058594 | 40168.070313 | 40168.070313 | 135600000 |
2024-03-29 | 40277.449219 | 40521.710938 | 40268.109375 | 40369.441406 | 40369.441406 | 122000000 |
2024-04-01 | 40646.699219 | 40697.218750 | 39706.449219 | 39803.089844 | 39803.089844 | 134500000 |
2024-04-02 | 39892.589844 | 40151.050781 | 39707.871094 | 39838.910156 | 39838.910156 | 115800000 |
2024-04-03 | 39503.718750 | 39625.898438 | 39217.039063 | 39451.851563 | 39451.851563 | 123200000 |
2024-04-04 | 39928.328125 | 40243.019531 | 39773.140625 | 39773.140625 | 39773.140625 | 145100000 |
2024-04-05 | 39237.390625 | 39274.761719 | 38774.238281 | 38992.078125 | 38992.078125 | 129600000 |
2024-04-08 | 39391.980469 | 39617.359375 | 39197.000000 | 39347.039063 | 39347.039063 | 108300000 |
2024-04-09 | 39496.949219 | 39773.128906 | 39476.128906 | 39773.128906 | 39773.128906 | 105900000 |
2024-04-10 | 39582.328125 | 39708.699219 | 39510.480469 | 39581.808594 | 39581.808594 | 97400000 |
2024-04-11 | 39090.679688 | 39473.480469 | 39065.308594 | 39442.628906 | 39442.628906 | 107000000 |
2024-04-12 | 39722.019531 | 39774.820313 | 39457.730469 | 39523.550781 | 39523.550781 | 107100000 |
2024-04-15 | 39056.929688 | 39232.800781 | 38820.949219 | 39232.800781 | 39232.800781 | 107000000 |
2024-04-16 | 38750.671875 | 38764.820313 | 38322.320313 | 38471.199219 | 38471.199219 | 133000000 |
2024-04-17 | 38587.468750 | 38587.609375 | 37961.800781 | 37961.800781 | 37961.800781 | 120600000 |
2024-04-18 | 37745.039063 | 38216.750000 | 37644.910156 | 38079.699219 | 38079.699219 | 105800000 |
2024-04-19 | 37724.468750 | 37749.480469 | 36733.058594 | 37068.351563 | 37068.351563 | 155400000 |
2024-04-22 | 37240.929688 | 37511.800781 | 37052.628906 | 37438.609375 | 37438.609375 | 119400000 |
2024-04-23 | 37797.058594 | 37817.781250 | 37397.269531 | 37552.160156 | 37552.160156 | 95900000 |
2024-04-24 | 37871.921875 | 38460.078125 | 37857.468750 | 38460.078125 | 38460.078125 | 121100000 |
2024-04-25 | 38065.910156 | 38129.531250 | 37604.230469 | 37628.480469 | 37628.480469 | 113900000 |
2024-04-26 | 37725.609375 | 38097.539063 | 37550.699219 | 37934.761719 | 37934.761719 | 124900000 |
2024-04-30 | 38312.660156 | 38608.171875 | 38182.109375 | 38405.660156 | 38405.660156 | 151400000 |
2024-05-01 | 38107.378906 | 38433.339844 | 38036.238281 | 38274.050781 | 38274.050781 | 108500000 |
2024-05-02 | 38004.011719 | 38355.601563 | 37958.191406 | 38236.070313 | 38236.070313 | 101900000 |
2024-05-07 | 38636.230469 | 38863.140625 | 38541.968750 | 38835.101563 | 38835.101563 | 115200000 |
2024-05-08 | 38677.570313 | 38749.351563 | 38159.851563 | 38202.371094 | 38202.371094 | 120100000 |
2024-05-09 | 38242.921875 | 38429.808594 | 38072.238281 | 38073.980469 | 38073.980469 | 118600000 |
2024-05-10 | 38361.789063 | 38741.878906 | 38126.910156 | 38229.109375 | 38229.109375 | 167300000 |
2024-05-13 | 38211.609375 | 38273.398438 | 37969.578125 | 38179.460938 | 38179.460938 | 128700000 |
2024-05-14 | 38287.988281 | 38477.679688 | 38084.710938 | 38356.058594 | 38356.058594 | 143300000 |
2024-05-15 | 38533.089844 | 38816.601563 | 38335.609375 | 38385.730469 | 38385.730469 | 146300000 |
2024-05-16 | 38645.960938 | 38949.378906 | 38513.328125 | 38920.261719 | 38920.261719 | 157900000 |
2024-05-17 | 38561.039063 | 38842.488281 | 38539.558594 | 38787.378906 | 38787.378906 | 133300000 |
2024-05-20 | 38761.710938 | 39437.160156 | 38703.699219 | 39069.679688 | 39069.679688 | 127400000 |
2024-05-21 | 39232.160156 | 39346.148438 | 38942.281250 | 38946.929688 | 38946.929688 | 106700000 |
2024-05-22 | 38823.910156 | 38854.988281 | 38592.941406 | 38617.101563 | 38617.101563 | 105500000 |
2024-05-23 | 38803.128906 | 39129.468750 | 38617.429688 | 39103.218750 | 39103.218750 | 107800000 |
2024-05-24 | 38506.031250 | 38740.820313 | 38367.699219 | 38646.109375 | 38646.109375 | 96300000 |
2024-05-27 | 38766.210938 | 38900.019531 | 38667.929688 | 38900.019531 | 38900.019531 | 94200000 |
2024-05-28 | 38879.148438 | 38981.968750 | 38756.128906 | 38855.371094 | 38855.371094 | 101200000 |
2024-05-29 | 38880.500000 | 39141.988281 | 38524.238281 | 38556.871094 | 38556.871094 | 123900000 |
2024-05-30 | 38112.769531 | 38138.031250 | 37617.000000 | 38054.128906 | 38054.128906 | 117300000 |
2024-05-31 | 38173.218750 | 38526.929688 | 38087.609375 | 38487.898438 | 38487.898438 | 211000000 |
2024-06-03 | 38734.949219 | 39032.500000 | 38734.949219 | 38923.031250 | 38923.031250 | 115900000 |
2024-06-04 | 38702.539063 | 38895.058594 | 38591.789063 | 38837.460938 | 38837.460938 | 117900000 |
2024-06-05 | 38654.089844 | 38656.410156 | 38343.980469 | 38490.171875 | 38490.171875 | 119400000 |
2024-06-06 | 38841.660156 | 39011.929688 | 38693.500000 | 38703.511719 | 38703.511719 | 118900000 |
2024-06-07 | 38597.550781 | 38747.269531 | 38560.851563 | 38683.929688 | 38683.929688 | 96200000 |
2024-06-10 | 38689.781250 | 39081.539063 | 38689.781250 | 39038.160156 | 39038.160156 | 89200000 |
2024-06-11 | 39175.589844 | 39336.660156 | 39074.878906 | 39134.789063 | 39134.789063 | 93300000 |
2024-06-12 | 38865.148438 | 38945.988281 | 38809.359375 | 38876.710938 | 38876.710938 | 108200000 |
2024-06-13 | 39182.058594 | 39252.441406 | 38689.789063 | 38720.468750 | 38720.468750 | 115900000 |
2024-06-14 | 38587.570313 | 39025.699219 | 38554.750000 | 38814.558594 | 38814.558594 | 157100000 |
2024-06-17 | 38440.980469 | 38442.699219 | 37950.199219 | 38102.441406 | 38102.441406 | 107500000 |
2024-06-18 | 38433.480469 | 38519.019531 | 38332.890625 | 38482.109375 | 38482.109375 | 97100000 |
2024-06-19 | 38653.910156 | 38797.968750 | 38453.410156 | 38570.761719 | 38570.761719 | 93600000 |
2024-06-20 | 38410.320313 | 38637.621094 | 38263.078125 | 38633.019531 | 38633.019531 | 88000000 |
2024-06-21 | 38608.660156 | 38795.679688 | 38532.128906 | 38596.468750 | 38596.468750 | 140800000 |
2024-06-24 | 38497.421875 | 38905.468750 | 38416.070313 | 38804.648438 | 38804.648438 | 93500000 |
2024-06-25 | 38833.898438 | 39215.070313 | 38758.070313 | 39173.148438 | 39173.148438 | 108300000 |
2024-06-26 | 39364.730469 | 39788.628906 | 39233.558594 | 39667.070313 | 39667.070313 | 108900000 |
2024-06-27 | 39434.468750 | 39439.238281 | 39193.511719 | 39341.539063 | 39341.539063 | 115000000 |
2024-06-28 | 39593.011719 | 39783.699219 | 39485.730469 | 39583.078125 | 39583.078125 | 124300000 |
2024-07-01 | 39839.820313 | 39942.691406 | 39537.101563 | 39631.058594 | 39631.058594 | 118800000 |
2024-07-02 | 39543.609375 | 40113.480469 | 39457.621094 | 40074.691406 | 40074.691406 | 135100000 |
2024-07-03 | 40225.828125 | 40694.210938 | 40172.851563 | 40580.761719 | 40580.761719 | 125600000 |
2024-07-04 | 40747.589844 | 40971.230469 | 40604.148438 | 40913.648438 | 40913.648438 | 118000000 |
2024-07-05 | 41009.359375 | 41100.128906 | 40746.890625 | 40912.371094 | 40912.371094 | 114200000 |
2024-07-08 | 40863.140625 | 41112.238281 | 40780.699219 | 40780.699219 | 40780.699219 | 113000000 |
2024-07-09 | 40953.410156 | 41769.351563 | 40942.441406 | 41580.171875 | 41580.171875 | 118200000 |
2024-07-10 | 41444.328125 | 41889.160156 | 41430.378906 | 41831.988281 | 41831.988281 | 134400000 |
2024-07-11 | 42343.718750 | 42426.769531 | 42102.460938 | 42224.019531 | 42224.019531 | 123000000 |
2024-07-12 | 41668.859375 | 41754.761719 | 41188.289063 | 41190.679688 | 41190.679688 | 130400000 |
2024-07-16 | 41366.789063 | 41520.070313 | 41220.648438 | 41275.078125 | 41275.078125 | 100800000 |
2024-07-17 | 41416.179688 | 41466.449219 | 41054.718750 | 41097.691406 | 41097.691406 | 109900000 |
2024-07-18 | 40521.710938 | 40587.628906 | 40104.218750 | 40126.351563 | 40126.351563 | 117600000 |
2024-07-19 | 39965.910156 | 40212.898438 | 39824.578125 | 40063.789063 | 40063.789063 | 99800000 |
2024-07-22 | 39947.949219 | 39973.199219 | 39519.390625 | 39599.000000 | 39599.000000 | 82700000 |
2024-07-23 | 39864.089844 | 39927.890625 | 39519.910156 | 39594.390625 | 39594.390625 | 88300000 |
2024-07-24 | 39336.738281 | 39643.269531 | 39096.500000 | 39154.851563 | 39154.851563 | 110300000 |
2024-07-25 | 38524.199219 | 38557.789063 | 37825.578125 | 37869.511719 | 37869.511719 | 143000000 |
2024-07-26 | 37792.871094 | 38105.960938 | 37611.191406 | 37667.410156 | 37667.410156 | 124000000 |
2024-07-29 | 38139.121094 | 38719.699219 | 38010.011719 | 38468.628906 | 38468.628906 | 107300000 |
2024-07-30 | 38241.351563 | 38531.160156 | 38076.699219 | 38525.949219 | 38525.949219 | 109700000 |
2024-07-31 | 38140.769531 | 39188.371094 | 37954.378906 | 39101.820313 | 39101.820313 | 146400000 |
2024-08-01 | 38781.558594 | 38781.558594 | 37737.878906 | 38126.328125 | 38126.328125 | 178800000 |
2024-08-02 | 37444.171875 | 37471.519531 | 35880.148438 | 35909.699219 | 35909.699219 | 204300000 |
2024-08-05 | 35249.359375 | 35301.179688 | 31156.119141 | 31458.419922 | 31458.419922 | 0 |