エイチエスビーシー・ホールディングス・ピーエルシー (HSBA)

HSBA
🏛️ イギリス →
1,038.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 1,033.20 1,034.20 1,032.80 1,032.80 295.7K
08:01 1,032.80 1,032.92 1,032.80 1,032.92 21.6K
08:02 1,032.60 1,032.60 1,031.80 1,031.80 71.5K
08:03 1,031.78 1,032.42 1,031.40 1,032.20 38.7K
08:04 1,032.34 1,032.34 1,032.00 1,032.00 20.2K
08:05 1,032.40 1,032.60 1,032.14 1,032.20 38.3K
08:06 1,033.00 1,033.00 1,032.80 1,032.80 11.3K
08:07 1,032.20 1,032.40 1,031.80 1,032.00 76.0K
08:08 1,031.40 1,032.20 1,031.40 1,032.20 31.1K
08:09 1,031.80 1,032.00 1,031.60 1,032.00 10.5K
08:10 1,031.60 1,032.60 1,031.60 1,032.40 9.0K
08:11 1,032.80 1,033.20 1,032.60 1,032.60 25.3K
08:12 1,032.80 1,033.20 1,032.60 1,032.60 45.1K
08:13 1,032.60 1,032.74 1,032.60 1,032.60 23.8K
08:14 1,033.00 1,033.40 1,033.00 1,033.40 23.8K
08:15 1,032.80 1,032.97 1,032.80 1,032.97 27.8K
08:16 1,032.60 1,033.00 1,032.40 1,032.60 25.9K
08:17 1,032.64 1,032.64 1,032.15 1,032.15 41.7K
08:18 1,031.80 1,032.00 1,031.80 1,032.00 20.2K
08:19 1,032.20 1,032.60 1,032.20 1,032.40 2.2K
08:20 1,032.00 1,032.00 1,031.60 1,031.60 33.9K
08:21 1,031.40 1,031.60 1,031.20 1,031.60 0.3K
08:22 1,031.60 1,031.60 1,031.00 1,031.00 48.2K
08:23 1,031.20 1,032.00 1,031.20 1,032.00 65.8K
08:24 1,032.20 1,032.40 1,031.60 1,032.40 276.2K
08:25 1,033.00 1,033.00 1,031.80 1,032.00 121.0K
08:26 1,031.60 1,032.20 1,031.60 1,032.00 14.1K
08:27 1,032.20 1,032.60 1,032.20 1,032.40 66.4K
08:28 1,032.40 1,032.40 1,031.94 1,031.94 32.6K
08:29 1,032.00 1,032.00 1,030.60 1,030.60 167.5K
08:30 1,031.20 1,031.40 1,030.80 1,031.00 54.2K
08:31 1,031.00 1,031.60 1,031.00 1,031.40 16.9K
08:32 1,031.40 1,032.20 1,031.40 1,032.20 10.8K
08:33 1,032.00 1,032.80 1,032.00 1,032.40 4.1K
08:34 1,032.40 1,032.80 1,032.40 1,032.80 0.7K
08:35 1,032.40 1,033.60 1,032.40 1,033.60 32.4K
08:36 1,033.60 1,033.80 1,033.40 1,033.40 43.5K
08:37 1,033.80 1,034.00 1,033.40 1,033.40 7.8K
08:38 1,033.80 1,034.40 1,033.60 1,034.40 23.3K
08:39 1,034.40 1,034.60 1,033.80 1,033.80 21.0K
08:40 1,034.00 1,034.00 1,033.47 1,033.47 18.3K
08:41 1,033.60 1,034.20 1,033.60 1,034.20 55.4K
08:42 1,033.94 1,034.40 1,033.94 1,034.20 54.0K
08:43 1,034.20 1,034.60 1,034.20 1,034.60 22.4K
08:44 1,034.80 1,035.00 1,034.40 1,034.40 58.4K
08:45 1,034.40 1,034.60 1,033.40 1,033.54 34.0K
08:46 1,033.60 1,034.20 1,033.40 1,034.20 16.3K
08:47 1,033.80 1,034.20 1,033.80 1,033.80 24.5K
08:48 1,034.20 1,034.40 1,034.20 1,034.40 27.6K
08:49 1,034.40 1,034.80 1,034.20 1,034.80 29.0K
08:50 1,034.80 1,035.40 1,034.80 1,035.20 51.8K
08:51 1,035.20 1,035.20 1,034.80 1,035.20 36.2K
08:52 1,034.94 1,034.94 1,034.20 1,034.80 45.4K
08:53 1,034.80 1,035.00 1,034.60 1,034.60 14.4K
08:54 1,034.80 1,035.00 1,034.60 1,034.80 0.7K
08:55 1,035.00 1,035.00 1,034.60 1,034.70 17.2K
08:56 1,035.00 1,035.00 1,034.80 1,034.86 3.8K
08:57 1,034.80 1,034.80 1,034.60 1,034.60 9.1K
08:58 1,034.60 1,035.00 1,034.60 1,034.80 18.7K
08:59 1,035.20 1,035.20 1,034.80 1,034.80 79.9K
09:00 1,035.20 1,036.00 1,035.20 1,036.00 34.0K
09:01 1,035.60 1,036.20 1,035.60 1,036.20 5.2K
09:02 1,036.00 1,036.00 1,035.80 1,035.80 6.0K
09:03 1,035.80 1,036.20 1,035.80 1,035.80 8.1K
09:04 1,035.60 1,036.20 1,035.60 1,035.94 0.4K
09:05 1,036.20 1,036.40 1,035.80 1,035.80 79.2K
09:06 1,035.40 1,035.80 1,035.20 1,035.40 8.0K
09:07 1,035.20 1,036.20 1,035.20 1,036.20 43.1K
09:08 1,036.00 1,036.20 1,035.80 1,035.80 34.2K
09:09 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:10 1,036.00 1,036.20 1,035.60 1,036.20 3.0K
09:11 1,035.80 1,035.80 1,035.32 1,035.32 9.8K
09:12 1,035.40 1,035.40 1,035.20 1,035.20 17.3K
09:13 1,035.24 1,035.24 1,034.20 1,034.20 33.0K
09:14 1,034.60 1,034.60 1,034.50 1,034.50 3.6K
09:15 1,033.80 1,034.60 1,033.80 1,034.60 15.7K
09:16 1,034.40 1,034.40 1,033.60 1,033.80 32.7K
09:17 1,033.68 1,034.40 1,033.60 1,034.40 2.0K
09:18 1,034.60 1,034.60 1,033.60 1,034.00 10.2K
09:19 1,034.40 1,034.40 1,034.00 1,034.00 10.3K
09:20 1,034.20 1,034.40 1,034.00 1,034.31 5.1K
09:21 1,034.60 1,034.80 1,034.40 1,034.80 10.0K
09:22 1,034.80 1,034.80 1,034.40 1,034.40 0.0K
09:23 1,034.60 1,034.80 1,034.20 1,034.20 10.8K
09:24 1,034.60 1,035.20 1,034.60 1,035.20 5.7K
09:25 1,035.20 1,036.00 1,035.20 1,035.60 16.7K
09:26 1,035.60 1,036.00 1,035.50 1,036.00 5.5K
09:27 1,036.00 1,036.60 1,035.80 1,036.34 26.0K
09:28 1,036.20 1,037.00 1,036.20 1,037.00 13.2K
09:29 1,036.95 1,037.40 1,036.95 1,037.40 24.6K
09:30 1,037.60 1,038.20 1,037.00 1,037.94 65.6K
09:31 1,037.80 1,037.81 1,037.60 1,037.81 1.9K
09:32 1,038.20 1,038.40 1,037.73 1,038.40 6.9K
09:33 1,038.40 1,039.80 1,038.20 1,039.40 33.4K
09:34 1,040.00 1,040.20 1,039.40 1,039.60 59.2K
09:35 1,039.80 1,039.80 1,039.20 1,039.20 17.0K
09:36 1,039.20 1,039.80 1,039.20 1,039.40 20.6K
09:37 1,039.00 1,039.00 1,038.80 1,038.80 18.8K
09:38 1,039.00 1,039.20 1,038.80 1,039.00 3.6K
09:39 1,038.80 1,039.00 1,038.80 1,038.80 6.7K
09:40 1,039.00 1,039.20 1,039.00 1,039.20 4.3K
09:41 1,039.20 1,039.60 1,039.00 1,039.60 6.7K
09:42 1,039.34 1,039.80 1,039.34 1,039.80 3.5K
09:43 1,039.80 1,040.20 1,039.40 1,039.40 6.5K
09:44 1,039.27 1,039.40 1,039.27 1,039.40 0.3K
09:45 1,039.40 1,039.60 1,039.40 1,039.60 4.8K
09:46 1,039.20 1,039.60 1,039.20 1,039.60 16.9K
09:47 1,039.60 1,039.60 1,039.20 1,039.20 18.3K
09:48 1,038.80 1,039.00 1,038.80 1,039.00 2.1K
09:49 1,038.80 1,039.20 1,038.80 1,039.20 1.0K
09:50 1,038.80 1,039.00 1,038.80 1,039.00 0.0K
09:51 1,038.80 1,039.00 1,038.60 1,038.60 17.3K
09:52 1,039.00 1,039.40 1,039.00 1,039.14 14.1K
09:53 1,039.14 1,039.40 1,039.14 1,039.40 6.1K
09:54 1,039.14 1,039.20 1,039.00 1,039.00 2.8K
09:55 1,039.40 1,039.40 1,039.00 1,039.07 14.3K
09:56 1,039.00 1,039.20 1,038.80 1,039.06 1.6K
09:57 1,039.00 1,039.22 1,039.00 1,039.20 11.0K
09:58 1,039.20 1,039.60 1,039.00 1,039.60 8.6K
09:59 1,039.20 1,039.40 1,039.00 1,039.40 12.4K
10:00 1,039.00 1,040.00 1,039.00 1,039.74 4.1K
10:01 1,039.60 1,040.20 1,039.60 1,039.80 10.3K
10:02 1,040.00 1,040.00 1,039.40 1,039.40 14.1K
10:03 1,039.80 1,039.89 1,039.80 1,039.87 5.9K
10:04 1,040.00 1,040.20 1,040.00 1,040.20 3.5K
10:05 1,040.27 1,040.40 1,040.20 1,040.20 3.4K
10:06 1,040.20 1,040.40 1,040.00 1,040.40 9.5K
10:07 1,041.00 1,041.40 1,041.00 1,041.20 47.7K
10:08 1,041.60 1,041.80 1,041.20 1,041.60 62.7K
10:09 1,041.60 1,041.80 1,041.40 1,041.40 37.8K
10:10 1,041.60 1,041.60 1,041.40 1,041.60 33.8K
10:11 1,041.80 1,041.80 1,041.54 1,041.60 7.0K
10:12 1,041.47 1,041.60 1,041.40 1,041.60 5.0K
10:13 1,041.60 1,041.80 1,041.40 1,041.54 21.6K
10:14 1,041.60 1,041.80 1,041.60 1,041.80 5.0K
10:15 1,042.00 1,042.00 1,041.40 1,041.67 20.9K
10:16 1,041.63 1,041.80 1,041.60 1,041.80 1.2K
10:17 1,042.00 1,042.20 1,041.94 1,041.97 8.5K
10:18 1,042.20 1,042.20 1,041.80 1,041.90 3.6K
10:19 1,042.00 1,042.00 1,042.00 1,042.00 3.5K
10:20 1,041.80 1,042.00 1,041.80 1,042.00 5.4K
10:21 1,041.40 1,041.60 1,041.40 1,041.60 12.7K
10:22 1,041.20 1,041.60 1,041.00 1,041.60 37.2K
10:23 1,041.60 1,041.60 1,041.00 1,041.40 0.5K
10:24 1,041.00 1,041.20 1,040.80 1,041.00 5.3K
10:25 1,041.00 1,041.00 1,040.80 1,040.80 6.1K
10:26 1,041.00 1,041.00 1,040.87 1,041.00 1.0K
10:27 1,040.80 1,040.80 1,040.60 1,040.60 6.6K
10:28 1,040.80 1,041.00 1,040.80 1,040.80 13.2K
10:29 1,040.40 1,040.40 1,040.20 1,040.40 41.0K
10:30 1,040.60 1,041.00 1,040.60 1,040.80 21.3K
10:31 1,040.20 1,040.40 1,040.00 1,040.10 16.6K
10:32 1,040.20 1,040.60 1,040.20 1,040.60 2.9K
10:33 1,040.40 1,040.60 1,040.30 1,040.30 2.9K
10:34 1,040.35 1,040.60 1,040.35 1,040.60 3.0K
10:35 1,040.20 1,040.60 1,040.20 1,040.20 8.1K
10:36 1,040.00 1,040.19 1,039.91 1,039.91 18.8K
10:37 1,040.00 1,040.00 1,039.60 1,039.60 10.3K
10:38 1,039.79 1,039.79 1,039.20 1,039.40 37.7K
10:39 1,039.20 1,039.20 1,038.60 1,038.87 34.4K
10:40 1,039.00 1,039.00 1,038.60 1,038.60 9.3K
10:41 1,038.87 1,039.00 1,038.60 1,039.00 2.4K
10:42 1,039.00 1,039.00 1,038.80 1,038.80 3.7K
10:43 1,039.00 1,039.00 1,038.87 1,039.00 0.1K
10:44 1,039.00 1,039.00 1,038.47 1,038.47 20.6K
10:45 1,038.40 1,038.40 1,038.00 1,038.00 17.5K
10:46 1,038.20 1,038.40 1,037.80 1,037.80 1.1K
10:47 1,037.87 1,038.00 1,037.60 1,037.60 0.1K
10:48 1,037.88 1,037.88 1,037.67 1,037.67 1.3K
10:49 1,037.72 1,037.72 1,037.72 1,037.72 1.0K
10:50 1,037.60 1,037.60 1,037.47 1,037.47 6.9K
10:51 1,037.60 1,037.60 1,037.20 1,037.40 1.0K
10:52 1,037.26 1,037.63 1,037.20 1,037.63 6.0K
10:53 1,037.60 1,038.00 1,037.60 1,038.00 2.3K
10:54 1,038.20 1,038.20 1,037.79 1,038.00 11.3K
10:55 1,037.60 1,038.20 1,037.60 1,038.04 11.8K
10:56 1,038.00 1,038.39 1,038.00 1,038.00 1.6K
10:57 1,038.00 1,038.00 1,038.00 1,038.00 6.1K
10:58 1,037.80 1,037.80 1,037.40 1,037.54 5.6K
10:59 1,037.20 1,037.20 1,037.00 1,037.00 14.3K
11:00 1,037.24 1,037.49 1,037.00 1,037.49 6.8K
11:01 1,037.20 1,037.44 1,037.20 1,037.34 9.2K
11:02 1,037.00 1,037.00 1,036.80 1,036.80 11.6K
11:03 1,037.00 1,037.20 1,036.74 1,037.20 10.8K
11:04 1,037.20 1,037.60 1,037.20 1,037.20 28.0K
11:05 1,036.80 1,036.80 1,036.80 1,036.80 17.0K
11:06 1,036.54 1,036.60 1,036.41 1,036.60 4.7K
11:07 1,036.47 1,037.00 1,036.47 1,036.80 10.4K
11:08 1,036.80 1,036.80 1,036.80 1,036.80 0.8K
11:09 1,037.00 1,037.00 1,036.60 1,037.00 1.0K
11:10 1,037.20 1,037.40 1,037.05 1,037.26 6.0K
11:11 1,037.20 1,037.40 1,037.00 1,037.00 1.6K
11:12 1,037.17 1,037.24 1,037.06 1,037.24 1.8K
11:13 1,037.40 1,037.40 1,037.07 1,037.13 3.7K
11:14 1,037.34 1,037.34 1,037.20 1,037.20 0.8K
11:15 1,037.10 1,037.10 1,036.94 1,037.07 4.1K
11:16 1,037.20 1,037.20 1,037.00 1,037.20 3.7K
11:17 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
11:18 1,037.00 1,037.00 1,036.80 1,036.99 9.2K
11:19 1,036.60 1,036.80 1,036.60 1,036.60 7.8K
11:20 1,036.54 1,036.60 1,036.20 1,036.60 12.2K
11:21 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
11:22 1,036.20 1,036.20 1,036.00 1,036.20 8.6K
11:23 1,036.20 1,036.20 1,036.00 1,036.00 45.5K
11:24 1,036.07 1,036.07 1,035.94 1,035.94 1.7K
11:25 1,036.00 1,036.00 1,035.80 1,035.80 4.0K
11:26 1,035.80 1,036.00 1,035.40 1,035.80 40.6K
11:27 1,035.40 1,035.60 1,035.20 1,035.60 0.1K
11:28 1,035.60 1,035.67 1,035.40 1,035.40 7.0K
11:29 1,035.20 1,035.20 1,034.80 1,035.20 57.7K
11:30 1,035.20 1,035.20 1,035.00 1,035.19 15.9K
11:31 1,034.68 1,035.00 1,034.68 1,034.80 6.8K
11:32 1,034.87 1,035.00 1,034.60 1,034.60 1.1K
11:33 1,035.00 1,035.20 1,035.00 1,035.20 1.0K
11:34 1,035.08 1,035.20 1,034.80 1,034.80 5.2K
11:35 1,034.60 1,034.80 1,034.60 1,034.80 3.0K
11:36 1,034.40 1,035.00 1,034.40 1,035.00 0.1K
11:37 1,034.78 1,035.00 1,034.60 1,034.67 2.1K
11:38 1,034.40 1,034.80 1,034.40 1,034.80 0.1K
11:39 1,034.80 1,035.00 1,034.60 1,034.60 2.3K
11:40 1,035.00 1,035.00 1,034.80 1,034.80 0.4K
11:41 1,034.60 1,034.60 1,034.20 1,034.20 19.0K
11:42 1,034.40 1,034.40 1,034.00 1,034.20 0.0K
11:43 1,034.40 1,034.60 1,034.40 1,034.60 8.4K
11:44 1,034.20 1,034.60 1,034.20 1,034.44 6.9K
11:45 1,034.60 1,034.60 1,034.20 1,034.60 5.2K
11:46 1,034.72 1,034.72 1,034.72 1,034.72 4.0K
11:47 1,034.80 1,035.00 1,034.54 1,034.80 17.6K
11:48 1,034.40 1,034.80 1,034.40 1,034.80 0.0K
11:49 1,034.54 1,034.80 1,034.54 1,034.54 2.4K
11:50 1,034.40 1,034.40 1,034.40 1,034.40 45.0K
11:51 1,034.20 1,034.40 1,034.20 1,034.40 20.3K
11:52 1,034.20 1,034.34 1,034.20 1,034.34 0.4K
11:53 1,034.34 1,034.40 1,034.20 1,034.40 7.5K
11:54 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
11:55 1,034.40 1,034.60 1,034.27 1,034.60 8.2K
11:56 1,034.20 1,035.00 1,034.20 1,035.00 5.8K
11:57 1,034.60 1,035.00 1,034.40 1,034.40 2.1K
11:58 1,034.60 1,034.80 1,034.60 1,034.80 0.9K
11:59 1,034.60 1,034.60 1,034.40 1,034.40 1.6K
12:00 1,034.20 1,034.34 1,033.80 1,034.20 21.7K
12:02 1,034.00 1,034.00 1,033.94 1,033.94 4.3K
12:03 1,034.00 1,034.00 1,034.00 1,034.00 1.4K
12:04 1,034.20 1,034.20 1,034.00 1,034.07 9.0K
12:05 1,033.80 1,033.97 1,033.80 1,033.97 3.9K
12:06 1,034.20 1,034.40 1,034.20 1,034.40 1.1K
12:07 1,034.20 1,034.20 1,034.20 1,034.20 1.7K
12:08 1,034.00 1,034.00 1,033.20 1,033.20 212.3K
12:09 1,033.40 1,033.40 1,032.40 1,033.00 79.2K
12:10 1,032.80 1,033.00 1,032.80 1,032.80 8.0K
12:11 1,033.00 1,033.20 1,033.00 1,033.20 1.0K
12:12 1,033.20 1,033.20 1,032.88 1,032.88 0.5K
12:13 1,032.60 1,033.00 1,032.60 1,033.00 4.6K
12:14 1,032.90 1,033.20 1,032.90 1,033.20 3.5K
12:15 1,033.40 1,033.40 1,033.08 1,033.08 6.4K
12:16 1,033.40 1,033.40 1,033.14 1,033.27 1.1K
12:17 1,033.40 1,033.40 1,033.30 1,033.40 1.3K
12:18 1,033.20 1,033.20 1,033.00 1,033.00 9.1K
12:19 1,033.20 1,033.27 1,033.20 1,033.27 3.4K
12:20 1,033.20 1,033.40 1,033.20 1,033.40 4.7K
12:21 1,033.60 1,033.60 1,033.60 1,033.60 1.9K
12:22 1,033.80 1,034.00 1,033.80 1,034.00 1.1K
12:23 1,033.87 1,034.00 1,033.80 1,033.87 1.8K
12:24 1,034.00 1,034.00 1,034.00 1,034.00 2.6K
12:25 1,033.80 1,033.80 1,033.60 1,033.80 3.2K
12:26 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
12:27 1,033.80 1,033.80 1,033.20 1,033.40 50.2K
12:28 1,033.20 1,033.34 1,033.20 1,033.34 0.7K
12:29 1,033.20 1,033.40 1,033.00 1,033.20 9.0K
12:30 1,033.40 1,033.40 1,033.20 1,033.20 4.6K
12:31 1,033.00 1,033.20 1,032.80 1,033.20 8.1K
12:32 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
12:33 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
12:34 1,033.20 1,033.40 1,033.14 1,033.14 0.4K
12:35 1,033.00 1,033.00 1,033.00 1,033.00 0.5K
12:36 1,032.60 1,032.60 1,032.40 1,032.60 28.3K
12:37 1,032.60 1,032.60 1,032.40 1,032.60 0.9K
12:38 1,032.60 1,032.80 1,032.50 1,032.80 2.7K
12:39 1,033.20 1,033.20 1,033.00 1,033.07 1.9K
12:40 1,033.40 1,033.40 1,033.00 1,033.00 4.1K
12:41 1,033.00 1,033.40 1,033.00 1,033.40 0.0K
12:42 1,033.60 1,033.60 1,033.20 1,033.20 0.8K
12:43 1,033.00 1,033.40 1,033.00 1,033.40 0.5K
12:44 1,033.20 1,033.20 1,033.00 1,033.04 5.9K
12:45 1,033.20 1,033.20 1,033.00 1,033.07 1.1K
12:46 1,033.10 1,033.60 1,033.10 1,033.60 6.0K
12:47 1,033.40 1,033.80 1,033.40 1,033.44 1.0K
12:48 1,033.60 1,033.60 1,033.39 1,033.60 3.1K
12:49 1,033.60 1,033.60 1,033.40 1,033.40 0.0K
12:50 1,033.60 1,034.00 1,033.60 1,033.60 6.3K
12:51 1,033.80 1,034.20 1,033.80 1,034.00 1.5K
12:52 1,034.19 1,034.20 1,033.80 1,034.20 2.1K
12:53 1,033.80 1,034.00 1,033.80 1,034.00 0.1K
12:54 1,034.20 1,034.20 1,034.20 1,034.20 4.3K
12:55 1,034.20 1,034.60 1,034.20 1,034.40 6.5K
12:56 1,034.60 1,034.60 1,034.60 1,034.60 1.1K
12:57 1,034.26 1,034.60 1,034.20 1,034.20 7.4K
12:58 1,034.20 1,034.22 1,034.20 1,034.20 2.8K
12:59 1,034.40 1,034.40 1,034.20 1,034.27 0.7K
13:00 1,034.40 1,034.60 1,034.40 1,034.60 4.9K
13:01 1,034.80 1,035.00 1,034.80 1,034.87 9.1K
13:02 1,035.00 1,035.20 1,034.80 1,035.20 7.1K
13:03 1,034.80 1,035.14 1,034.80 1,035.00 2.4K
13:04 1,034.80 1,034.87 1,034.80 1,034.87 0.8K
13:05 1,035.00 1,035.00 1,034.60 1,034.80 0.0K
13:06 1,034.80 1,034.80 1,034.60 1,034.60 4.0K
13:07 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
13:08 1,034.80 1,035.00 1,034.80 1,035.00 9.4K
13:09 1,035.00 1,035.40 1,035.00 1,035.40 0.3K
13:10 1,035.00 1,035.20 1,034.80 1,035.20 2.7K
13:11 1,035.20 1,035.20 1,034.80 1,035.00 1.7K
13:12 1,034.90 1,035.00 1,034.60 1,034.80 3.2K
13:13 1,034.54 1,035.20 1,034.54 1,035.00 3.7K
13:14 1,035.20 1,035.20 1,034.80 1,035.20 1.9K
13:15 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
13:16 1,035.20 1,035.60 1,035.20 1,035.60 3.3K
13:17 1,035.60 1,035.80 1,035.40 1,035.40 15.3K
13:18 1,035.40 1,035.60 1,035.40 1,035.60 1.7K
13:19 1,035.40 1,035.40 1,035.40 1,035.40 0.8K
13:20 1,035.60 1,036.00 1,035.60 1,035.87 6.4K
13:21 1,036.00 1,036.00 1,035.78 1,035.80 0.6K
13:22 1,036.00 1,036.00 1,035.74 1,035.74 0.5K
13:23 1,035.60 1,035.60 1,035.60 1,035.60 8.2K
13:24 1,035.60 1,036.00 1,035.60 1,036.00 0.3K
13:25 1,036.00 1,036.00 1,035.80 1,036.00 8.3K
13:26 1,035.90 1,036.20 1,035.87 1,036.20 16.0K
13:27 1,036.00 1,036.00 1,035.94 1,035.94 0.1K
13:28 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
13:29 1,036.00 1,036.00 1,035.80 1,035.87 9.7K
13:30 1,035.80 1,035.80 1,035.40 1,035.40 2.3K
13:31 1,035.80 1,035.80 1,035.40 1,035.40 0.5K
13:32 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
13:33 1,035.80 1,035.86 1,035.80 1,035.80 19.3K
13:34 1,035.74 1,035.80 1,035.74 1,035.80 0.7K
13:35 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
13:36 1,035.80 1,035.80 1,035.60 1,035.60 7.2K
13:37 1,035.60 1,035.60 1,035.58 1,035.60 0.2K
13:38 1,035.60 1,035.60 1,035.60 1,035.60 0.7K
13:39 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
13:40 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
13:41 1,035.80 1,035.80 1,035.60 1,035.60 0.2K
13:42 1,035.40 1,035.47 1,034.80 1,034.80 29.8K
13:43 1,034.80 1,035.00 1,034.60 1,034.60 17.8K
13:44 1,034.40 1,034.74 1,034.40 1,034.60 1.4K
13:45 1,034.80 1,034.80 1,034.60 1,034.60 0.7K
13:46 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
13:47 1,034.60 1,034.80 1,034.60 1,034.60 0.4K
13:48 1,034.60 1,034.70 1,034.40 1,034.40 13.9K
13:49 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
13:50 1,034.20 1,034.20 1,034.20 1,034.20 0.3K
13:51 1,034.40 1,034.60 1,034.40 1,034.44 4.5K
13:52 1,034.40 1,034.80 1,034.40 1,034.60 3.0K
13:53 1,034.80 1,034.80 1,034.80 1,034.80 2.6K
13:54 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
13:55 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
13:56 1,034.80 1,034.80 1,034.40 1,034.80 16.5K
13:57 1,034.60 1,034.60 1,034.40 1,034.40 4.5K
13:58 1,034.60 1,034.80 1,034.60 1,034.70 3.3K
13:59 1,035.00 1,035.20 1,035.00 1,035.20 4.2K
14:00 1,035.26 1,035.40 1,034.80 1,034.94 16.6K
14:01 1,035.40 1,035.80 1,035.40 1,035.80 9.8K
14:02 1,035.60 1,035.80 1,035.60 1,035.60 1.4K
14:03 1,035.60 1,035.60 1,035.44 1,035.60 0.0K
14:04 1,035.40 1,035.40 1,035.40 1,035.40 12.8K
14:05 1,035.60 1,035.60 1,035.40 1,035.40 0.8K
14:06 1,035.60 1,035.60 1,035.40 1,035.40 3.2K
14:07 1,035.40 1,035.60 1,035.40 1,035.60 0.1K
14:08 1,035.60 1,036.00 1,035.60 1,036.00 0.0K
14:09 1,035.60 1,036.00 1,035.60 1,036.00 1.7K
14:10 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
14:11 1,036.40 1,036.60 1,036.20 1,036.60 4.0K
14:12 1,036.20 1,036.40 1,036.20 1,036.40 29.8K
14:13 1,036.40 1,036.40 1,036.00 1,036.00 0.0K
14:14 1,036.40 1,036.40 1,036.00 1,036.00 7.9K
14:15 1,036.00 1,036.20 1,036.00 1,036.20 2.7K
14:16 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
14:17 1,036.20 1,036.40 1,036.20 1,036.20 9.4K
14:18 1,036.20 1,036.60 1,036.20 1,036.60 4.9K
14:19 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
14:20 1,036.80 1,036.80 1,036.80 1,036.80 0.2K
14:21 1,037.20 1,037.20 1,036.80 1,036.80 5.7K
14:22 1,036.80 1,037.20 1,036.80 1,037.00 7.9K
14:23 1,037.14 1,037.60 1,037.14 1,037.40 6.4K
14:24 1,037.60 1,038.00 1,037.58 1,038.00 0.7K
14:25 1,037.80 1,037.80 1,037.40 1,037.67 16.7K
14:26 1,037.40 1,037.60 1,037.40 1,037.40 22.4K
14:27 1,037.00 1,037.20 1,037.00 1,037.20 20.3K
14:28 1,036.80 1,037.20 1,036.80 1,037.10 3.7K
14:29 1,037.40 1,038.20 1,037.40 1,038.20 16.0K
14:30 1,038.00 1,038.40 1,038.00 1,038.40 63.4K
14:31 1,038.40 1,038.80 1,038.20 1,038.20 19.7K
14:32 1,038.67 1,038.80 1,038.20 1,038.60 22.7K
14:33 1,038.60 1,039.00 1,038.60 1,039.00 15.2K
14:34 1,039.20 1,039.20 1,038.80 1,038.80 13.3K
14:35 1,038.80 1,039.20 1,038.80 1,038.80 12.4K
14:36 1,038.40 1,039.80 1,038.40 1,039.80 21.8K
14:37 1,039.40 1,039.80 1,039.40 1,039.80 6.9K
14:38 1,039.80 1,040.00 1,039.80 1,040.00 6.5K
14:39 1,039.80 1,039.80 1,039.60 1,039.60 10.4K
14:40 1,040.00 1,040.00 1,039.60 1,039.80 40.3K
14:41 1,040.00 1,040.60 1,040.00 1,040.60 33.1K
14:42 1,040.40 1,040.80 1,040.00 1,040.00 50.1K
14:43 1,040.00 1,040.00 1,039.60 1,039.60 42.9K
14:44 1,039.60 1,040.20 1,039.60 1,040.20 38.7K
14:45 1,040.40 1,041.00 1,040.40 1,040.60 66.2K
14:46 1,040.80 1,041.40 1,040.80 1,041.20 12.3K
14:47 1,041.00 1,042.00 1,041.00 1,042.00 42.3K
14:48 1,042.00 1,042.60 1,042.00 1,042.60 7.5K
14:49 1,042.60 1,042.60 1,042.20 1,042.20 70.8K
14:50 1,042.00 1,042.40 1,042.00 1,042.40 29.9K
14:51 1,042.60 1,042.60 1,042.00 1,042.00 12.0K
14:52 1,042.00 1,042.60 1,042.00 1,042.20 4.6K
14:53 1,042.20 1,042.20 1,041.94 1,041.94 25.0K
14:54 1,041.80 1,042.20 1,041.80 1,042.20 64.7K
14:55 1,042.00 1,042.40 1,041.60 1,041.60 103.4K
14:56 1,041.80 1,042.20 1,041.80 1,042.20 46.0K
14:57 1,042.20 1,042.80 1,042.20 1,042.80 10.9K
14:58 1,042.60 1,042.60 1,042.20 1,042.40 19.6K
14:59 1,042.40 1,042.60 1,042.20 1,042.20 10.4K
15:00 1,042.40 1,042.60 1,041.20 1,041.20 64.9K
15:01 1,040.80 1,041.60 1,040.80 1,041.20 38.9K
15:02 1,041.40 1,041.40 1,041.00 1,041.20 28.9K
15:03 1,041.20 1,041.20 1,040.76 1,041.00 28.2K
15:04 1,040.60 1,041.20 1,040.40 1,041.20 108.2K
15:05 1,041.00 1,041.60 1,041.00 1,041.40 15.1K
15:06 1,041.40 1,041.47 1,040.80 1,040.80 39.0K
15:07 1,040.80 1,040.80 1,040.40 1,040.40 26.0K
15:08 1,040.80 1,040.80 1,040.40 1,040.40 17.6K
15:09 1,040.40 1,040.80 1,040.40 1,040.60 42.6K
15:10 1,040.60 1,040.80 1,040.40 1,040.80 8.4K
15:11 1,040.80 1,041.40 1,040.80 1,040.80 17.8K
15:12 1,041.00 1,041.00 1,040.80 1,040.80 24.9K
15:13 1,041.00 1,041.00 1,040.80 1,041.00 9.7K
15:14 1,040.80 1,041.00 1,040.80 1,040.80 20.3K
15:15 1,040.60 1,041.00 1,040.40 1,041.00 43.6K
15:16 1,041.20 1,041.40 1,041.00 1,041.00 18.8K
15:17 1,041.14 1,041.60 1,041.14 1,041.60 1.3K
15:18 1,041.80 1,041.87 1,041.60 1,041.80 433.2K
15:19 1,041.60 1,041.80 1,041.54 1,041.80 7.1K
15:20 1,041.80 1,042.00 1,041.60 1,042.00 29.4K
15:21 1,042.00 1,042.20 1,041.60 1,042.00 17.8K
15:22 1,042.00 1,042.20 1,042.00 1,042.07 7.1K
15:23 1,042.20 1,042.20 1,042.20 1,042.20 11.7K
15:24 1,042.20 1,042.20 1,042.00 1,042.00 21.3K
15:25 1,042.00 1,042.20 1,041.80 1,041.80 27.4K
15:26 1,041.80 1,042.00 1,041.80 1,042.00 47.9K
15:27 1,041.80 1,042.40 1,041.80 1,042.40 21.0K
15:28 1,042.40 1,042.80 1,042.27 1,042.60 3.8K
15:29 1,042.80 1,043.20 1,042.60 1,043.20 21.3K
15:30 1,043.20 1,043.40 1,042.80 1,043.20 72.2K
15:31 1,043.40 1,043.40 1,043.00 1,043.20 10.0K
15:32 1,043.40 1,043.60 1,043.20 1,043.60 13.6K
15:33 1,043.60 1,043.60 1,043.00 1,043.00 43.2K
15:34 1,043.20 1,043.20 1,042.80 1,043.10 38.4K
15:35 1,043.00 1,043.20 1,043.00 1,043.20 20.2K
15:36 1,043.40 1,043.40 1,042.80 1,043.00 20.3K
15:37 1,043.00 1,043.20 1,043.00 1,043.20 4.9K
15:38 1,043.20 1,043.20 1,043.00 1,043.20 3.0K
15:39 1,043.11 1,043.80 1,043.11 1,043.80 15.5K
15:40 1,043.80 1,044.00 1,043.66 1,043.66 50.3K
15:41 1,043.60 1,043.80 1,043.60 1,043.60 16.6K
15:42 1,043.60 1,044.20 1,043.40 1,044.20 56.2K
15:43 1,044.20 1,044.32 1,044.20 1,044.32 21.0K
15:44 1,044.20 1,044.60 1,044.20 1,044.60 30.1K
15:45 1,044.80 1,044.80 1,044.60 1,044.67 61.0K
15:46 1,044.80 1,044.80 1,044.60 1,044.67 5.9K
15:47 1,045.00 1,045.20 1,045.00 1,045.20 17.5K
15:48 1,045.20 1,045.20 1,044.60 1,044.60 60.7K
15:49 1,044.60 1,044.60 1,044.20 1,044.40 18.8K
15:50 1,044.27 1,044.40 1,043.80 1,043.80 31.3K
15:51 1,044.20 1,044.40 1,043.80 1,044.28 16.6K
15:52 1,044.80 1,044.80 1,044.40 1,044.60 2.2K
15:53 1,044.40 1,044.40 1,044.00 1,044.00 16.7K
15:54 1,044.00 1,044.00 1,043.80 1,043.80 0.8K
15:55 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
15:56 1,044.00 1,044.00 1,043.60 1,043.60 13.3K
15:57 1,043.48 1,043.60 1,043.20 1,043.20 11.4K
15:58 1,043.24 1,043.27 1,043.00 1,043.20 15.8K
15:59 1,043.20 1,043.20 1,042.80 1,043.00 9.8K
16:00 1,042.80 1,043.00 1,042.60 1,042.80 39.9K
16:01 1,042.80 1,043.60 1,042.80 1,043.52 45.7K
16:02 1,043.60 1,043.60 1,043.00 1,043.20 38.0K
16:03 1,043.06 1,043.06 1,042.60 1,042.60 29.2K
16:04 1,042.67 1,043.00 1,042.40 1,043.00 11.0K
16:05 1,042.96 1,043.20 1,042.96 1,043.20 5.8K
16:06 1,043.20 1,043.20 1,043.00 1,043.00 30.3K
16:07 1,043.00 1,043.20 1,042.80 1,043.00 30.6K
16:08 1,043.19 1,043.19 1,042.80 1,042.80 29.7K
16:09 1,043.00 1,043.00 1,042.80 1,043.00 0.3K
16:10 1,042.60 1,042.80 1,042.48 1,042.80 27.2K
16:11 1,042.60 1,043.00 1,042.60 1,043.00 55.1K
16:12 1,042.80 1,042.80 1,042.50 1,042.80 57.7K
16:13 1,042.77 1,043.00 1,042.40 1,042.40 97.8K
16:14 1,042.20 1,042.40 1,041.40 1,041.60 2,162.4K
16:15 1,041.60 1,041.60 1,040.60 1,040.60 168.8K
16:16 1,040.80 1,040.80 1,040.00 1,040.28 2,216.9K
16:17 1,040.00 1,040.00 1,039.60 1,039.60 27.4K
16:18 1,039.80 1,040.20 1,039.60 1,039.60 100.0K
16:19 1,039.60 1,039.80 1,039.00 1,039.40 156.7K
16:20 1,039.20 1,039.60 1,039.20 1,039.40 59.0K
16:21 1,039.40 1,039.40 1,039.20 1,039.20 86.7K
16:22 1,039.20 1,039.40 1,039.20 1,039.32 51.1K
16:23 1,039.40 1,039.60 1,039.40 1,039.40 19.8K
16:24 1,039.60 1,039.60 1,039.20 1,039.28 43.5K
16:25 1,039.20 1,039.40 1,038.58 1,038.58 79.9K
16:26 1,038.80 1,038.80 1,038.20 1,038.40 79.7K
16:27 1,038.40 1,038.60 1,038.20 1,038.20 32.2K
16:28 1,038.20 1,038.50 1,038.08 1,038.50 18.3K
16:29 1,038.60 1,039.20 1,038.48 1,039.20 53.6K
16:35 1,036.80 1,036.80 1,036.80 1,036.80 7,332.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,025.00 1,041.80 1,024.40 1,038.80 18.6M
2025-09-25 1,024.00 1,029.20 1,019.40 1,025.20 26.5M
2025-09-24 1,028.20 1,040.40 1,021.00 1,037.20 14.5M
2025-09-23 1,032.40 1,045.20 1,030.60 1,036.80 21.6M
2025-09-22 1,026.00 1,031.60 1,021.60 1,031.60 15.6M
2025-09-19 1,022.80 1,030.60 1,014.20 1,027.80 69.6M
2025-09-18 1,014.80 1,023.20 1,011.00 1,018.80 18.7M
2025-09-17 1,006.60 1,018.00 1,003.80 1,014.80 17.5M
2025-09-16 1,014.40 1,015.20 999.70 1,001.60 31.7M
2025-09-15 1,015.80 1,015.80 1,008.40 1,013.20 27.8M
2025-09-12 1,011.40 1,012.00 1,005.80 1,007.00 13.7M
2025-09-11 1,000.00 1,011.80 997.80 1,011.80 31.3M
2025-09-10 990.00 999.00 985.10 996.80 25.2M
2025-09-09 967.80 979.00 964.20 979.00 23.0M
2025-09-08 963.40 970.80 960.60 969.80 14.3M
2025-09-05 970.00 981.70 960.20 963.00 19.7M
2025-09-04 952.10 962.80 949.60 961.40 14.1M
2025-09-03 948.10 958.50 946.20 954.80 19.7M
2025-09-02 953.00 957.00 946.50 946.50 16.3M
2025-09-01 947.50 954.60 946.80 953.60 8.5M
2025-08-29 952.00 953.00 943.00 946.70 21.9M
2025-08-28 955.40 959.00 952.10 955.80 10.6M
2025-08-27 961.10 964.50 951.10 954.20 11.0M
2025-08-26 960.50 962.00 949.30 960.70 50.0M
2025-08-22 967.50 972.40 965.60 967.30 11.0M
2025-08-21 960.90 968.70 957.50 967.30 13.1M
2025-08-20 945.60 964.40 942.90 964.10 19.7M
2025-08-19 940.40 948.50 939.10 944.70 13.2M
2025-08-18 935.60 939.90 928.10 939.90 39.7M
2025-08-15 947.10 953.30 935.80 938.90 22.6M
2025-08-14 940.00 954.90 939.90 953.90 14.4M
2025-08-13 959.50 960.70 952.50 955.40 31.3M
2025-08-12 949.20 956.50 948.70 954.70 19.9M
2025-08-11 944.00 949.50 944.00 949.50 17.4M
2025-08-08 929.50 939.30 927.70 939.30 15.6M
2025-08-07 943.50 944.70 932.50 934.20 20.9M
2025-08-06 929.70 936.40 927.60 934.20 23.7M
2025-08-05 926.20 932.20 922.30 925.00 14.9M
2025-08-04 922.40 929.80 920.20 924.20 24.8M
2025-08-01 920.30 928.30 908.80 917.90 20.5M
2025-07-31 922.00 928.30 918.30 922.80 19.2M
2025-07-30 922.00 949.50 920.50 926.00 36.2M
2025-07-29 959.20 975.80 959.20 970.00 18.6M
2025-07-28 958.60 964.00 955.30 959.80 12.2M
2025-07-25 957.20 959.90 952.40 958.40 10.3M
2025-07-24 957.40 968.60 954.50 960.90 13.1M
2025-07-23 941.00 949.90 937.00 948.20 13.7M
2025-07-22 941.30 947.40 939.20 943.90 16.9M
2025-07-21 933.80 942.50 929.10 942.50 20.4M
2025-07-18 932.30 934.00 926.90 933.00 18.7M
2025-07-17 929.50 934.70 925.30 932.70 13.5M
2025-07-16 928.50 929.30 918.40 918.40 13.5M
2025-07-15 924.60 930.20 918.40 919.60 14.4M
2025-07-14 916.50 925.20 911.10 923.00 12.6M
2025-07-11 917.60 921.00 905.30 910.50 12.6M
2025-07-10 911.20 920.00 906.70 920.00 12.7M
2025-07-09 900.30 910.10 899.80 906.10 15.7M
2025-07-08 897.90 901.90 895.30 899.40 13.3M
2025-07-07 891.80 896.00 889.00 893.70 17.3M
2025-07-04 884.00 887.00 880.20 885.90 5.2M
2025-07-03 887.00 887.40 880.20 884.80 14.1M
2025-07-02 884.30 891.80 880.50 885.30 21.4M
2025-07-01 881.70 883.00 867.30 870.60 9.0M
2025-06-30 888.70 888.70 877.50 881.80 17.1M
2025-06-27 879.30 884.90 878.20 884.30 10.0M
2025-06-26 888.90 889.10 875.50 875.50 14.1M
2025-06-25 894.90 895.40 885.80 890.00 17.0M
2025-06-24 885.70 887.10 879.00 886.40 19.0M
2025-06-23 870.20 870.80 860.30 860.30 14.6M
2025-06-20 869.00 876.80 866.60 866.90 38.8M
2025-06-19 868.40 872.50 863.90 864.40 12.1M
2025-06-18 868.80 877.50 867.80 874.70 25.2M
2025-06-17 866.10 869.20 862.50 863.40 20.4M
2025-06-16 867.30 877.20 865.00 875.60 13.9M
2025-06-13 864.00 870.20 859.60 866.50 17.2M
2025-06-12 863.30 877.10 863.30 875.50 19.1M
2025-06-11 883.00 885.40 873.00 874.00 18.7M
2025-06-10 887.70 889.80 875.00 875.20 14.1M
2025-06-09 879.30 887.00 879.20 886.20 9.9M
2025-06-06 874.60 883.90 872.80 881.70 17.2M
2025-06-05 873.90 879.30 869.40 873.40 14.1M
2025-06-04 877.00 880.40 870.30 872.60 15.3M
2025-06-03 874.40 876.10 860.30 875.80 16.9M
2025-06-02 865.80 879.00 865.80 875.90 19.4M
2025-05-30 868.00 880.30 868.00 873.20 47.3M
2025-05-29 877.00 878.90 870.10 871.40 19.5M
2025-05-28 866.50 872.80 865.10 865.40 14.4M
2025-05-27 873.50 877.10 866.50 867.40 12.6M
2025-05-23 885.10 885.90 847.00 868.80 26.1M
2025-05-22 885.70 887.20 874.50 880.60 25.5M
2025-05-21 880.00 891.00 879.10 884.60 19.7M
2025-05-20 884.50 891.70 882.30 889.20 14.6M
2025-05-19 876.20 882.20 872.30 881.30 14.8M
2025-05-16 872.10 882.80 872.10 882.80 30.3M
2025-05-15 871.00 881.80 870.80 879.50 31.1M
2025-05-14 873.50 878.10 856.70 871.10 26.8M
2025-05-13 868.00 882.00 868.00 876.10 24.3M
2025-05-12 862.00 887.00 862.00 881.90 22.5M
2025-05-09 851.00 852.70 846.70 849.20 14.1M
2025-05-08 841.30 846.70 835.30 843.60 23.0M
2025-05-07 849.90 851.30 838.90 843.20 45.2M
2025-05-06 849.70 849.80 833.40 846.50 39.4M
2025-05-02 838.30 847.10 829.80 845.40 14.2M
2025-05-01 840.80 841.00 824.60 824.70 8.1M
2025-04-30 848.80 848.80 821.50 832.00 61.7M
2025-04-29 844.00 862.00 841.10 855.60 26.1M
2025-04-28 831.50 837.60 830.80 833.70 44.9M
2025-04-25 832.70 834.90 824.70 834.00 37.5M
2025-04-24 835.20 837.00 820.70 827.30 27.1M
2025-04-23 829.90 847.70 827.60 845.20 32.3M
2025-04-22 791.30 800.30 788.00 800.30 24.1M
2025-04-17 787.00 792.00 781.80 789.00 25.6M
2025-04-16 769.70 787.70 769.70 787.70 38.9M
2025-04-15 769.00 784.00 767.10 783.50 19.1M
2025-04-14 762.70 770.90 757.90 770.90 19.5M
2025-04-11 749.20 752.30 732.30 743.50 66.9M
2025-04-10 760.00 766.00 733.30 733.70 39.0M
2025-04-09 709.40 724.10 698.70 713.20 39.1M
2025-04-08 738.70 747.00 724.60 735.20 49.2M
2025-04-07 723.10 769.50 713.50 737.80 50.9M
2025-04-04 787.60 791.20 737.10 760.00 42.9M
2025-04-03 850.00 856.30 804.70 804.70 44.4M
2025-04-02 879.40 883.00 871.40 883.00 17.4M
2025-04-01 880.00 889.60 870.70 877.20 16.9M
2025-03-31 880.00 880.70 866.40 873.90 25.8M
2025-03-28 883.10 895.50 881.40 885.40 16.1M
2025-03-27 894.10 897.20 885.80 893.40 20.1M
2025-03-26 891.50 903.00 889.10 895.70 18.4M
2025-03-25 883.50 893.00 875.00 889.40 42.1M
2025-03-24 884.70 893.50 882.60 886.60 12.6M
2025-03-21 880.00 882.80 872.00 881.60 68.4M
2025-03-20 893.00 894.30 873.20 876.10 31.6M
2025-03-19 889.90 898.80 887.10 895.90 16.4M
2025-03-18 885.90 896.80 880.80 894.30 42.8M
2025-03-17 873.20 878.20 869.70 877.70 12.9M
2025-03-14 851.10 873.70 850.20 870.00 20.7M
2025-03-13 853.40 861.10 849.00 853.10 22.8M
2025-03-12 848.20 852.00 843.90 847.70 30.6M
2025-03-11 853.20 854.40 834.80 841.60 35.2M
2025-03-10 882.40 883.80 851.60 854.80 28.7M
2025-03-07 877.10 889.90 876.40 876.40 46.9M
2025-03-06 901.60 903.20 879.30 881.00 29.8M
2025-03-05 927.00 936.30 921.70 928.40 24.1M
2025-03-04 935.80 937.40 916.30 916.30 26.3M
2025-03-03 934.00 950.20 929.40 942.50 37.5M
2025-02-28 913.20 933.60 909.20 933.60 99.4M
2025-02-27 907.00 917.70 906.90 912.30 37.4M
2025-02-26 906.30 911.70 894.80 911.70 23.2M
2025-02-25 884.50 905.40 882.00 899.50 26.0M
2025-02-24 872.50 881.90 872.10 877.70 24.1M
2025-02-21 879.30 890.00 877.00 885.80 23.4M
2025-02-20 888.90 893.20 877.10 879.80 25.4M
2025-02-19 896.10 907.70 883.70 895.40 29.8M
2025-02-18 889.00 899.80 887.90 898.10 24.6M
2025-02-17 874.00 883.60 873.40 881.30 15.1M
2025-02-14 864.30 871.20 862.00 869.70 20.8M
2025-02-13 874.10 879.50 870.00 875.90 21.6M
2025-02-12 872.70 882.30 869.30 881.70 19.5M
2025-02-11 872.60 875.60 866.60 875.60 32.3M
2025-02-10 853.00 871.60 853.00 866.20 35.8M
2025-02-07 845.40 854.10 845.10 854.00 43.9M
2025-02-06 830.00 848.00 830.00 848.00 11.8M
2025-02-05 821.80 827.30 820.00 826.50 42.2M
2025-02-04 831.90 831.90 821.80 829.20 14.8M
2025-02-03 828.80 836.40 815.00 821.60 19.5M
2025-01-31 843.40 849.80 841.50 845.70 31.7M
2025-01-30 835.50 840.20 831.50 840.20 10.7M
2025-01-29 825.40 835.80 823.70 835.80 19.8M
2025-01-28 824.80 826.90 817.80 824.20 19.4M
2025-01-27 819.20 827.90 818.10 824.50 17.6M
2025-01-24 829.00 829.30 815.40 818.00 39.8M
2025-01-23 821.00 829.50 820.90 829.30 20.4M
2025-01-22 827.90 828.50 821.10 823.00 14.6M
2025-01-21 827.30 829.20 823.80 825.50 16.0M
2025-01-20 825.00 828.60 823.80 825.30 19.5M
2025-01-17 820.50 828.20 818.50 822.70 31.9M
2025-01-16 815.80 822.30 810.80 817.80 26.4M
2025-01-15 796.90 809.90 796.40 804.40 24.5M
2025-01-14 799.90 802.50 794.60 799.20 20.8M
2025-01-13 794.60 799.50 788.40 798.30 36.2M
2025-01-10 800.60 802.90 792.00 799.10 18.7M
2025-01-09 794.10 802.50 790.10 802.50 61.1M
2025-01-08 782.70 792.40 781.40 791.20 23.4M
2025-01-07 774.50 776.90 767.00 776.00 19.3M
2025-01-06 781.80 786.10 780.30 784.50 16.1M
2025-01-03 775.50 787.30 775.50 782.30 22.0M
2025-01-02 777.00 785.10 768.40 783.40 22.9M