335.75
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 332.85 | 333.31 | 332.10 | 332.27 | 325.5K |
| 08:01 | 332.15 | 333.50 | 332.15 | 333.09 | 65.4K |
| 08:02 | 332.95 | 333.50 | 332.95 | 333.23 | 75.5K |
| 08:03 | 333.45 | 333.55 | 333.00 | 333.55 | 44.7K |
| 08:04 | 333.20 | 333.50 | 332.80 | 333.43 | 53.5K |
| 08:05 | 333.20 | 333.36 | 332.65 | 332.70 | 136.8K |
| 08:06 | 332.75 | 333.08 | 332.40 | 332.90 | 43.5K |
| 08:07 | 333.10 | 333.85 | 333.10 | 333.69 | 74.5K |
| 08:08 | 333.58 | 333.75 | 333.40 | 333.75 | 77.2K |
| 08:09 | 334.32 | 334.32 | 333.45 | 333.70 | 83.7K |
| 08:10 | 333.85 | 333.85 | 333.40 | 333.45 | 71.1K |
| 08:11 | 333.40 | 333.45 | 333.40 | 333.45 | 14.0K |
| 08:12 | 333.35 | 333.53 | 333.35 | 333.53 | 10.9K |
| 08:13 | 333.35 | 333.75 | 333.20 | 333.75 | 48.3K |
| 08:14 | 333.75 | 333.80 | 333.30 | 333.40 | 69.0K |
| 08:15 | 333.35 | 333.35 | 332.80 | 333.15 | 60.5K |
| 08:16 | 332.85 | 333.15 | 332.85 | 333.15 | 64.4K |
| 08:17 | 333.55 | 335.05 | 333.30 | 333.30 | 140.1K |
| 08:18 | 333.25 | 333.45 | 333.25 | 333.45 | 35.6K |
| 08:19 | 333.55 | 333.60 | 333.40 | 333.40 | 61.7K |
| 08:20 | 333.60 | 333.60 | 333.25 | 333.30 | 41.4K |
| 08:21 | 333.35 | 333.50 | 333.20 | 333.20 | 35.0K |
| 08:22 | 333.35 | 333.35 | 333.10 | 333.35 | 25.0K |
| 08:23 | 333.25 | 333.65 | 333.25 | 333.60 | 26.0K |
| 08:24 | 333.55 | 333.55 | 333.20 | 333.50 | 21.9K |
| 08:25 | 333.50 | 333.50 | 333.25 | 333.45 | 51.6K |
| 08:26 | 333.40 | 333.85 | 333.40 | 333.85 | 34.4K |
| 08:27 | 334.05 | 334.05 | 333.95 | 334.00 | 41.7K |
| 08:28 | 334.00 | 334.10 | 334.00 | 334.10 | 13.8K |
| 08:29 | 334.06 | 334.10 | 334.01 | 334.03 | 9.7K |
| 08:30 | 334.15 | 334.40 | 334.00 | 334.15 | 28.9K |
| 08:31 | 334.10 | 334.10 | 333.80 | 333.80 | 19.7K |
| 08:32 | 333.70 | 333.85 | 333.70 | 333.70 | 2.6K |
| 08:33 | 333.75 | 333.79 | 333.65 | 333.66 | 39.0K |
| 08:34 | 333.70 | 333.85 | 333.60 | 333.79 | 18.3K |
| 08:35 | 333.80 | 333.90 | 333.65 | 333.80 | 17.5K |
| 08:36 | 333.84 | 333.84 | 333.55 | 333.55 | 10.2K |
| 08:37 | 333.65 | 334.15 | 333.60 | 334.15 | 62.6K |
| 08:38 | 334.35 | 334.40 | 334.30 | 334.30 | 33.8K |
| 08:39 | 334.25 | 334.35 | 334.15 | 334.20 | 86.9K |
| 08:40 | 334.25 | 334.85 | 334.25 | 334.85 | 43.2K |
| 08:41 | 334.60 | 334.75 | 334.40 | 334.40 | 25.6K |
| 08:42 | 334.45 | 334.45 | 334.30 | 334.45 | 1.5K |
| 08:43 | 334.29 | 334.35 | 334.29 | 334.35 | 22.0K |
| 08:44 | 334.40 | 334.40 | 334.20 | 334.35 | 4.0K |
| 08:45 | 334.30 | 334.30 | 334.00 | 334.00 | 3.3K |
| 08:46 | 333.95 | 333.95 | 333.75 | 333.90 | 23.6K |
| 08:47 | 333.90 | 333.92 | 333.65 | 333.65 | 20.8K |
| 08:48 | 333.66 | 333.69 | 333.66 | 333.69 | 3.3K |
| 08:49 | 333.55 | 333.95 | 333.55 | 333.90 | 7.7K |
| 08:50 | 333.95 | 333.98 | 333.95 | 333.98 | 1.6K |
| 08:51 | 333.90 | 333.94 | 333.75 | 333.75 | 3.8K |
| 08:52 | 333.75 | 333.75 | 333.65 | 333.70 | 2.3K |
| 08:53 | 333.62 | 333.75 | 333.55 | 333.65 | 26.3K |
| 08:54 | 333.55 | 333.60 | 333.45 | 333.50 | 13.4K |
| 08:55 | 333.40 | 333.45 | 333.30 | 333.30 | 17.5K |
| 08:56 | 333.40 | 333.40 | 333.25 | 333.25 | 9.6K |
| 08:57 | 333.15 | 333.43 | 333.15 | 333.30 | 25.9K |
| 08:58 | 333.10 | 333.25 | 332.70 | 332.70 | 86.8K |
| 08:59 | 332.90 | 333.10 | 332.90 | 333.10 | 57.1K |
| 09:00 | 333.05 | 333.30 | 333.05 | 333.25 | 182.1K |
| 09:01 | 333.10 | 333.15 | 332.85 | 332.87 | 32.4K |
| 09:02 | 332.96 | 334.31 | 332.80 | 334.31 | 7.6K |
| 09:03 | 333.00 | 333.05 | 333.00 | 333.03 | 4.9K |
| 09:04 | 333.20 | 333.92 | 333.20 | 333.92 | 15.3K |
| 09:05 | 333.35 | 333.55 | 333.35 | 333.45 | 9.5K |
| 09:06 | 333.48 | 333.75 | 333.48 | 333.60 | 20.0K |
| 09:07 | 333.55 | 333.70 | 333.55 | 333.70 | 6.0K |
| 09:08 | 333.75 | 333.75 | 333.60 | 333.60 | 3.6K |
| 09:09 | 333.80 | 333.85 | 333.75 | 333.85 | 16.9K |
| 09:10 | 333.85 | 333.90 | 333.75 | 333.75 | 8.7K |
| 09:11 | 333.60 | 333.60 | 333.35 | 333.35 | 16.0K |
| 09:12 | 333.40 | 333.40 | 333.25 | 333.35 | 11.4K |
| 09:13 | 333.34 | 333.40 | 333.30 | 333.40 | 12.1K |
| 09:14 | 333.36 | 333.36 | 333.35 | 333.35 | 39.5K |
| 09:15 | 333.25 | 333.25 | 332.75 | 332.75 | 20.7K |
| 09:16 | 332.70 | 332.85 | 332.60 | 332.60 | 57.9K |
| 09:17 | 332.46 | 332.55 | 332.13 | 332.35 | 60.9K |
| 09:18 | 332.25 | 332.35 | 332.15 | 332.15 | 17.9K |
| 09:19 | 332.25 | 332.40 | 332.25 | 332.25 | 76.8K |
| 09:20 | 332.15 | 332.30 | 332.15 | 332.20 | 1.1K |
| 09:21 | 332.40 | 332.65 | 332.40 | 332.65 | 12.4K |
| 09:22 | 332.65 | 332.80 | 332.65 | 332.80 | 1.5K |
| 09:23 | 332.90 | 333.10 | 332.90 | 333.10 | 53.2K |
| 09:24 | 333.15 | 333.50 | 333.15 | 333.50 | 6.6K |
| 09:25 | 333.41 | 333.41 | 333.25 | 333.25 | 16.0K |
| 09:26 | 333.25 | 333.30 | 333.21 | 333.30 | 15.0K |
| 09:27 | 333.21 | 333.30 | 333.20 | 333.30 | 35.9K |
| 09:28 | 333.30 | 333.35 | 333.30 | 333.35 | 5.6K |
| 09:29 | 333.25 | 333.35 | 333.25 | 333.27 | 52.7K |
| 09:30 | 333.35 | 333.50 | 333.30 | 333.50 | 12.0K |
| 09:31 | 333.60 | 333.65 | 333.43 | 333.43 | 17.9K |
| 09:32 | 333.20 | 333.40 | 333.20 | 333.40 | 9.3K |
| 09:33 | 333.40 | 333.40 | 333.30 | 333.30 | 7.7K |
| 09:34 | 333.25 | 333.25 | 332.85 | 332.90 | 87.8K |
| 09:35 | 333.05 | 333.15 | 332.80 | 332.90 | 46.0K |
| 09:36 | 332.85 | 332.85 | 332.75 | 332.85 | 8.4K |
| 09:37 | 332.80 | 332.95 | 332.70 | 332.75 | 76.4K |
| 09:38 | 333.00 | 333.10 | 332.93 | 333.10 | 5.2K |
| 09:39 | 333.05 | 333.05 | 333.00 | 333.00 | 60.0K |
| 09:40 | 333.00 | 333.10 | 333.00 | 333.01 | 10.3K |
| 09:41 | 332.95 | 333.00 | 332.94 | 332.94 | 5.6K |
| 09:42 | 332.85 | 333.00 | 332.85 | 332.97 | 5.8K |
| 09:43 | 332.92 | 333.20 | 332.92 | 333.05 | 17.3K |
| 09:44 | 333.00 | 333.00 | 332.85 | 332.90 | 11.7K |
| 09:45 | 332.90 | 333.00 | 332.80 | 333.00 | 3.0K |
| 09:46 | 332.90 | 333.05 | 332.75 | 332.75 | 44.5K |
| 09:47 | 332.75 | 332.92 | 332.75 | 332.90 | 9.1K |
| 09:48 | 332.85 | 332.85 | 332.82 | 332.82 | 31.6K |
| 09:49 | 332.89 | 332.89 | 332.89 | 332.89 | 0.1K |
| 09:50 | 332.75 | 332.80 | 332.75 | 332.80 | 1.9K |
| 09:51 | 332.85 | 333.15 | 332.85 | 333.15 | 5.2K |
| 09:52 | 333.13 | 333.29 | 333.13 | 333.29 | 10.3K |
| 09:53 | 333.20 | 333.20 | 333.20 | 333.20 | 10.5K |
| 09:54 | 333.15 | 333.15 | 333.00 | 333.05 | 4.8K |
| 09:55 | 332.99 | 332.99 | 332.85 | 332.85 | 3.0K |
| 09:56 | 332.90 | 332.90 | 332.78 | 332.78 | 35.1K |
| 09:57 | 332.70 | 332.75 | 332.50 | 332.75 | 9.9K |
| 09:58 | 332.65 | 332.70 | 332.55 | 332.55 | 21.1K |
| 09:59 | 332.55 | 332.55 | 332.45 | 332.45 | 4.3K |
| 10:00 | 332.30 | 332.30 | 332.10 | 332.10 | 16.0K |
| 10:01 | 332.17 | 332.20 | 332.15 | 332.20 | 7.8K |
| 10:02 | 332.25 | 332.50 | 332.25 | 332.50 | 17.1K |
| 10:03 | 332.40 | 332.50 | 332.40 | 332.45 | 6.1K |
| 10:04 | 332.55 | 332.80 | 332.55 | 332.80 | 2.2K |
| 10:05 | 332.80 | 332.80 | 332.70 | 332.80 | 11.5K |
| 10:06 | 332.95 | 332.95 | 332.80 | 332.80 | 12.7K |
| 10:07 | 332.86 | 332.86 | 332.55 | 332.55 | 3.2K |
| 10:08 | 332.60 | 332.60 | 332.40 | 332.40 | 34.8K |
| 10:09 | 332.49 | 332.50 | 332.40 | 332.40 | 22.2K |
| 10:10 | 332.60 | 332.60 | 332.60 | 332.60 | 1.3K |
| 10:11 | 332.50 | 332.57 | 332.45 | 332.45 | 8.0K |
| 10:12 | 332.55 | 332.65 | 332.55 | 332.60 | 4.1K |
| 10:13 | 332.65 | 332.65 | 332.55 | 332.55 | 1.9K |
| 10:14 | 332.60 | 332.60 | 332.50 | 332.50 | 1.8K |
| 10:15 | 332.45 | 332.45 | 332.45 | 332.45 | 3.8K |
| 10:16 | 332.40 | 332.40 | 332.34 | 332.34 | 2.6K |
| 10:17 | 332.36 | 332.36 | 332.27 | 332.35 | 7.9K |
| 10:18 | 332.35 | 332.35 | 332.35 | 332.35 | 0.0K |
| 10:19 | 332.30 | 332.35 | 332.30 | 332.35 | 6.0K |
| 10:20 | 332.25 | 332.30 | 332.20 | 332.25 | 15.7K |
| 10:21 | 332.23 | 332.23 | 332.10 | 332.10 | 9.0K |
| 10:22 | 332.10 | 332.10 | 331.90 | 331.90 | 4.6K |
| 10:23 | 331.99 | 332.00 | 331.80 | 331.90 | 40.1K |
| 10:24 | 331.90 | 332.05 | 331.70 | 331.70 | 21.7K |
| 10:25 | 331.65 | 331.70 | 331.65 | 331.70 | 1.9K |
| 10:26 | 331.75 | 331.80 | 331.75 | 331.80 | 0.3K |
| 10:27 | 331.70 | 331.70 | 331.62 | 331.62 | 4.1K |
| 10:28 | 331.85 | 331.85 | 331.80 | 331.80 | 24.3K |
| 10:29 | 331.70 | 331.80 | 331.70 | 331.80 | 1.6K |
| 10:30 | 331.79 | 331.85 | 331.74 | 331.77 | 4.1K |
| 10:31 | 331.85 | 331.85 | 331.85 | 331.85 | 4.1K |
| 10:32 | 331.80 | 332.00 | 331.80 | 332.00 | 22.1K |
| 10:33 | 331.95 | 331.95 | 331.95 | 331.95 | 30.5K |
| 10:34 | 331.90 | 331.90 | 331.90 | 331.90 | 4.0K |
| 10:35 | 331.90 | 332.15 | 331.90 | 332.15 | 17.0K |
| 10:36 | 332.10 | 332.17 | 332.07 | 332.10 | 27.2K |
| 10:37 | 332.06 | 332.20 | 332.05 | 332.20 | 10.7K |
| 10:38 | 332.11 | 332.11 | 332.11 | 332.11 | 6.0K |
| 10:39 | 332.22 | 332.30 | 332.20 | 332.20 | 3.5K |
| 10:40 | 332.20 | 332.20 | 332.15 | 332.15 | 7.5K |
| 10:41 | 332.00 | 332.15 | 331.99 | 332.13 | 25.3K |
| 10:42 | 332.05 | 332.10 | 332.05 | 332.09 | 4.5K |
| 10:43 | 332.10 | 332.15 | 332.06 | 332.15 | 2.9K |
| 10:44 | 332.05 | 332.05 | 332.05 | 332.05 | 4.6K |
| 10:45 | 331.80 | 331.95 | 331.75 | 331.90 | 37.2K |
| 10:46 | 331.80 | 331.95 | 331.75 | 331.95 | 4.8K |
| 10:47 | 331.95 | 331.95 | 331.95 | 331.95 | 1.4K |
| 10:48 | 331.95 | 332.20 | 331.95 | 332.20 | 114.7K |
| 10:50 | 332.20 | 332.20 | 332.05 | 332.05 | 30.4K |
| 10:51 | 332.10 | 332.20 | 332.10 | 332.10 | 7.8K |
| 10:52 | 332.15 | 332.25 | 332.15 | 332.15 | 9.3K |
| 10:53 | 332.15 | 332.25 | 332.15 | 332.20 | 2.5K |
| 10:54 | 332.20 | 332.30 | 332.15 | 332.30 | 6.8K |
| 10:55 | 332.20 | 332.35 | 332.20 | 332.35 | 16.6K |
| 10:56 | 332.20 | 332.25 | 332.19 | 332.25 | 5.9K |
| 10:57 | 332.10 | 332.15 | 332.10 | 332.15 | 9.5K |
| 10:58 | 332.05 | 332.05 | 331.90 | 332.05 | 0.0K |
| 10:59 | 332.05 | 332.10 | 331.90 | 331.90 | 3.0K |
| 11:00 | 332.10 | 332.10 | 332.00 | 332.05 | 0.5K |
| 11:01 | 332.05 | 332.15 | 332.05 | 332.11 | 5.7K |
| 11:02 | 332.15 | 332.15 | 332.05 | 332.05 | 7.3K |
| 11:03 | 332.05 | 332.05 | 331.85 | 331.95 | 14.1K |
| 11:04 | 331.90 | 331.90 | 331.75 | 331.75 | 4.0K |
| 11:05 | 331.65 | 331.70 | 331.65 | 331.70 | 4.5K |
| 11:06 | 331.70 | 331.80 | 331.70 | 331.80 | 1.7K |
| 11:07 | 331.85 | 332.00 | 331.85 | 332.00 | 6.5K |
| 11:08 | 332.00 | 332.00 | 331.95 | 331.95 | 1.3K |
| 11:09 | 331.95 | 331.95 | 331.90 | 331.95 | 1.4K |
| 11:10 | 331.94 | 332.10 | 331.94 | 332.00 | 2.1K |
| 11:11 | 332.05 | 332.10 | 332.05 | 332.10 | 5.4K |
| 11:12 | 332.10 | 332.25 | 332.10 | 332.25 | 1.7K |
| 11:13 | 332.25 | 332.25 | 332.15 | 332.15 | 4.3K |
| 11:14 | 332.00 | 332.05 | 331.85 | 331.90 | 41.8K |
| 11:15 | 331.90 | 331.90 | 331.80 | 331.90 | 0.5K |
| 11:16 | 331.90 | 331.90 | 331.85 | 331.90 | 7.0K |
| 11:17 | 331.87 | 332.00 | 331.75 | 331.75 | 9.6K |
| 11:18 | 331.75 | 331.75 | 331.60 | 331.60 | 30.4K |
| 11:19 | 331.60 | 331.70 | 331.60 | 331.60 | 9.8K |
| 11:20 | 331.70 | 331.70 | 331.60 | 331.60 | 4.9K |
| 11:21 | 331.60 | 331.70 | 331.55 | 331.70 | 34.3K |
| 11:22 | 331.75 | 331.80 | 331.75 | 331.78 | 3.4K |
| 11:23 | 331.80 | 331.80 | 331.70 | 331.80 | 2.8K |
| 11:24 | 331.90 | 331.95 | 331.90 | 331.95 | 4.5K |
| 11:25 | 332.05 | 332.05 | 332.05 | 332.05 | 1.5K |
| 11:26 | 332.05 | 332.05 | 332.05 | 332.05 | 0.9K |
| 11:27 | 332.01 | 332.01 | 331.76 | 331.85 | 13.7K |
| 11:28 | 331.80 | 331.80 | 331.70 | 331.75 | 0.6K |
| 11:29 | 331.80 | 331.95 | 331.80 | 331.85 | 2.9K |
| 11:30 | 331.75 | 331.75 | 331.55 | 331.65 | 26.5K |
| 11:31 | 331.55 | 331.60 | 331.45 | 331.60 | 33.0K |
| 11:32 | 331.55 | 331.55 | 331.35 | 331.45 | 25.0K |
| 11:33 | 331.30 | 331.40 | 331.30 | 331.35 | 9.1K |
| 11:34 | 331.36 | 331.38 | 331.30 | 331.38 | 8.9K |
| 11:35 | 331.30 | 331.30 | 331.30 | 331.30 | 0.0K |
| 11:36 | 331.30 | 331.45 | 331.30 | 331.35 | 2.7K |
| 11:37 | 331.25 | 331.40 | 331.25 | 331.25 | 27.4K |
| 11:38 | 331.30 | 331.35 | 331.30 | 331.35 | 9.3K |
| 11:39 | 331.30 | 331.30 | 331.29 | 331.29 | 5.2K |
| 11:40 | 331.55 | 331.70 | 331.55 | 331.70 | 56.7K |
| 11:41 | 331.70 | 331.72 | 331.70 | 331.72 | 6.3K |
| 11:42 | 331.75 | 331.75 | 331.35 | 331.40 | 80.8K |
| 11:43 | 331.45 | 331.45 | 331.10 | 331.11 | 73.3K |
| 11:44 | 331.00 | 331.15 | 331.00 | 331.04 | 11.8K |
| 11:45 | 331.15 | 331.15 | 331.00 | 331.05 | 4.9K |
| 11:46 | 331.05 | 331.10 | 330.95 | 331.10 | 7.3K |
| 11:47 | 331.05 | 331.05 | 330.80 | 330.80 | 0.6K |
| 11:48 | 330.80 | 330.91 | 330.80 | 330.91 | 7.8K |
| 11:49 | 330.85 | 331.00 | 330.85 | 331.00 | 5.9K |
| 11:50 | 331.05 | 331.10 | 331.05 | 331.05 | 9.6K |
| 11:51 | 331.05 | 331.10 | 330.95 | 331.05 | 1.3K |
| 11:53 | 331.10 | 331.15 | 331.00 | 331.15 | 1.1K |
| 11:55 | 331.20 | 331.20 | 331.20 | 331.20 | 0.4K |
| 11:56 | 331.20 | 331.20 | 331.20 | 331.20 | 1.2K |
| 11:57 | 331.25 | 331.50 | 331.25 | 331.50 | 12.9K |
| 11:58 | 331.50 | 331.50 | 331.50 | 331.50 | 6.6K |
| 11:59 | 331.50 | 331.50 | 331.50 | 331.50 | 5.1K |
| 12:00 | 331.45 | 331.45 | 331.45 | 331.45 | 3.6K |
| 12:01 | 331.60 | 331.75 | 331.60 | 331.75 | 5.5K |
| 12:02 | 331.90 | 331.90 | 331.90 | 331.90 | 0.3K |
| 12:03 | 332.00 | 332.10 | 332.00 | 332.05 | 2.7K |
| 12:04 | 332.15 | 332.15 | 332.15 | 332.15 | 1.5K |
| 12:05 | 332.00 | 332.00 | 331.90 | 331.95 | 15.9K |
| 12:06 | 331.80 | 331.90 | 331.80 | 331.90 | 5.4K |
| 12:07 | 331.95 | 331.95 | 331.92 | 331.92 | 3.4K |
| 12:08 | 331.95 | 331.95 | 331.85 | 331.85 | 10.0K |
| 12:09 | 331.95 | 331.95 | 331.85 | 331.85 | 0.0K |
| 12:10 | 331.94 | 331.95 | 331.94 | 331.95 | 6.0K |
| 12:11 | 332.05 | 332.05 | 331.80 | 331.80 | 13.1K |
| 12:12 | 331.90 | 331.90 | 331.84 | 331.90 | 5.6K |
| 12:13 | 331.90 | 331.90 | 331.83 | 331.83 | 0.1K |
| 12:14 | 331.95 | 331.95 | 331.85 | 331.85 | 2.0K |
| 12:15 | 331.95 | 331.95 | 331.90 | 331.90 | 1.4K |
| 12:16 | 331.90 | 331.90 | 331.75 | 331.84 | 11.3K |
| 12:17 | 331.75 | 331.75 | 331.40 | 331.40 | 35.7K |
| 12:18 | 331.40 | 331.50 | 331.40 | 331.44 | 4.2K |
| 12:19 | 331.40 | 331.45 | 331.35 | 331.35 | 24.4K |
| 12:20 | 331.55 | 331.60 | 331.45 | 331.50 | 5.7K |
| 12:21 | 331.50 | 331.50 | 331.50 | 331.50 | 0.0K |
| 12:22 | 331.55 | 331.55 | 331.55 | 331.55 | 0.0K |
| 12:23 | 331.45 | 331.45 | 331.25 | 331.25 | 4.2K |
| 12:24 | 331.30 | 331.40 | 331.30 | 331.40 | 3.1K |
| 12:26 | 331.39 | 331.45 | 331.39 | 331.45 | 2.0K |
| 12:27 | 331.35 | 331.50 | 331.35 | 331.50 | 30.9K |
| 12:28 | 331.45 | 331.45 | 331.40 | 331.45 | 5.5K |
| 12:29 | 331.60 | 331.60 | 331.60 | 331.60 | 1.0K |
| 12:30 | 331.60 | 331.60 | 331.60 | 331.60 | 1.9K |
| 12:31 | 331.60 | 331.70 | 331.60 | 331.70 | 1.7K |
| 12:32 | 331.85 | 331.90 | 331.85 | 331.90 | 3.3K |
| 12:33 | 331.94 | 332.05 | 331.90 | 332.00 | 18.8K |
| 12:34 | 332.10 | 332.15 | 332.10 | 332.15 | 1.6K |
| 12:35 | 332.20 | 332.20 | 332.10 | 332.17 | 17.9K |
| 12:36 | 332.20 | 332.25 | 332.15 | 332.25 | 20.6K |
| 12:37 | 332.40 | 332.40 | 332.26 | 332.30 | 7.3K |
| 12:38 | 332.30 | 332.45 | 332.30 | 332.45 | 4.3K |
| 12:39 | 332.45 | 332.45 | 332.40 | 332.40 | 0.0K |
| 12:40 | 332.40 | 332.50 | 332.40 | 332.50 | 0.0K |
| 12:41 | 332.45 | 332.45 | 332.35 | 332.35 | 1.7K |
| 12:42 | 332.45 | 332.50 | 332.45 | 332.50 | 2.0K |
| 12:43 | 332.50 | 332.58 | 332.50 | 332.58 | 16.7K |
| 12:44 | 332.60 | 332.60 | 332.50 | 332.55 | 2.1K |
| 12:45 | 332.45 | 332.45 | 332.40 | 332.40 | 18.6K |
| 12:46 | 332.40 | 332.40 | 332.30 | 332.40 | 6.3K |
| 12:47 | 332.40 | 332.40 | 332.40 | 332.40 | 2.2K |
| 12:48 | 332.35 | 332.40 | 332.35 | 332.40 | 3.2K |
| 12:50 | 332.37 | 332.40 | 332.30 | 332.40 | 1.7K |
| 12:51 | 332.30 | 332.50 | 332.30 | 332.50 | 36.6K |
| 12:52 | 332.55 | 332.60 | 332.55 | 332.60 | 7.2K |
| 12:53 | 332.45 | 332.55 | 332.45 | 332.48 | 11.7K |
| 12:54 | 332.40 | 332.45 | 332.40 | 332.45 | 14.9K |
| 12:55 | 332.55 | 332.55 | 332.42 | 332.50 | 2.5K |
| 12:56 | 332.40 | 332.55 | 332.40 | 332.50 | 0.6K |
| 12:57 | 332.50 | 332.50 | 332.40 | 332.40 | 6.6K |
| 12:58 | 332.36 | 332.40 | 332.36 | 332.40 | 2.6K |
| 12:59 | 332.45 | 332.45 | 332.30 | 332.35 | 0.7K |
| 13:00 | 332.10 | 332.20 | 332.10 | 332.10 | 3.5K |
| 13:01 | 332.10 | 332.10 | 331.88 | 331.88 | 5.8K |
| 13:02 | 331.75 | 331.80 | 331.71 | 331.71 | 2.7K |
| 13:03 | 331.65 | 331.70 | 331.65 | 331.65 | 9.1K |
| 13:04 | 331.67 | 331.67 | 331.67 | 331.67 | 1.0K |
| 13:05 | 331.70 | 331.70 | 331.60 | 331.60 | 0.3K |
| 13:06 | 331.60 | 331.60 | 331.50 | 331.60 | 4.4K |
| 13:07 | 331.50 | 331.50 | 331.50 | 331.50 | 0.0K |
| 13:08 | 331.55 | 331.55 | 331.35 | 331.35 | 2.9K |
| 13:09 | 331.50 | 331.80 | 331.50 | 331.80 | 5.6K |
| 13:10 | 331.76 | 331.85 | 331.76 | 331.85 | 0.1K |
| 13:11 | 331.85 | 331.85 | 331.65 | 331.65 | 6.0K |
| 13:12 | 331.58 | 331.58 | 331.58 | 331.58 | 0.1K |
| 13:13 | 331.47 | 331.55 | 331.46 | 331.55 | 7.4K |
| 13:14 | 331.60 | 331.60 | 331.60 | 331.60 | 0.1K |
| 13:15 | 331.60 | 331.60 | 331.45 | 331.56 | 5.1K |
| 13:16 | 331.60 | 331.60 | 331.45 | 331.45 | 22.1K |
| 13:17 | 331.50 | 331.55 | 331.50 | 331.55 | 3.2K |
| 13:18 | 331.55 | 331.55 | 331.55 | 331.55 | 4.5K |
| 13:19 | 331.60 | 331.60 | 331.60 | 331.60 | 2.8K |
| 13:20 | 331.55 | 331.55 | 331.55 | 331.55 | 4.7K |
| 13:21 | 331.50 | 331.55 | 331.50 | 331.50 | 2.6K |
| 13:22 | 331.49 | 331.55 | 331.49 | 331.50 | 3.3K |
| 13:23 | 331.45 | 331.45 | 331.45 | 331.45 | 3.7K |
| 13:24 | 331.35 | 331.40 | 331.35 | 331.40 | 6.9K |
| 13:25 | 331.35 | 331.40 | 331.35 | 331.40 | 21.0K |
| 13:26 | 331.35 | 331.35 | 331.33 | 331.35 | 0.1K |
| 13:27 | 331.35 | 331.35 | 331.25 | 331.30 | 10.2K |
| 13:28 | 331.35 | 331.50 | 331.35 | 331.50 | 39.1K |
| 13:29 | 331.55 | 331.68 | 331.55 | 331.65 | 5.9K |
| 13:30 | 331.55 | 331.75 | 331.50 | 331.75 | 8.6K |
| 13:31 | 331.75 | 331.85 | 331.75 | 331.84 | 14.8K |
| 13:32 | 331.80 | 331.85 | 331.55 | 331.55 | 91.9K |
| 13:33 | 331.55 | 331.60 | 331.55 | 331.60 | 0.1K |
| 13:34 | 331.70 | 331.75 | 331.70 | 331.75 | 1.1K |
| 13:35 | 331.80 | 331.80 | 331.70 | 331.80 | 10.8K |
| 13:36 | 331.83 | 331.90 | 331.83 | 331.90 | 1.5K |
| 13:37 | 332.00 | 332.00 | 331.95 | 332.00 | 8.8K |
| 13:38 | 331.98 | 331.98 | 331.94 | 331.94 | 10.7K |
| 13:39 | 331.90 | 331.90 | 331.90 | 331.90 | 0.6K |
| 13:40 | 331.93 | 332.10 | 331.85 | 332.10 | 16,622.6K |
| 13:41 | 332.30 | 332.35 | 332.25 | 332.25 | 4.9K |
| 13:42 | 332.32 | 332.50 | 332.32 | 332.45 | 6.0K |
| 13:43 | 332.40 | 332.45 | 332.25 | 332.30 | 42.5K |
| 13:44 | 332.40 | 332.43 | 332.35 | 332.43 | 21.6K |
| 13:45 | 332.35 | 332.50 | 332.35 | 332.40 | 11.1K |
| 13:46 | 332.90 | 332.90 | 332.35 | 332.35 | 1.3K |
| 13:47 | 332.29 | 332.94 | 332.29 | 332.94 | 8.1K |
| 13:48 | 332.40 | 332.40 | 332.40 | 332.40 | 1.4K |
| 13:49 | 332.30 | 332.50 | 332.30 | 332.50 | 29.1K |
| 13:50 | 332.50 | 332.60 | 332.50 | 332.60 | 3.8K |
| 13:51 | 332.50 | 332.60 | 332.45 | 332.60 | 3.6K |
| 13:52 | 332.40 | 332.55 | 332.40 | 332.54 | 22.2K |
| 13:53 | 332.50 | 332.55 | 332.50 | 332.50 | 2.8K |
| 13:54 | 332.45 | 332.50 | 332.45 | 332.50 | 20.5K |
| 13:55 | 332.49 | 332.55 | 332.45 | 332.55 | 21.8K |
| 13:56 | 332.55 | 332.55 | 332.40 | 332.40 | 9.3K |
| 13:57 | 332.43 | 332.50 | 332.40 | 332.50 | 4.8K |
| 13:58 | 332.55 | 332.65 | 332.55 | 332.65 | 3.8K |
| 13:59 | 332.62 | 332.70 | 332.62 | 332.65 | 13.6K |
| 14:00 | 332.65 | 332.65 | 332.50 | 332.50 | 9.9K |
| 14:01 | 332.50 | 332.50 | 332.35 | 332.40 | 6.7K |
| 14:02 | 332.50 | 332.50 | 332.40 | 332.40 | 1.2K |
| 14:03 | 332.55 | 332.75 | 332.40 | 332.75 | 10.4K |
| 14:04 | 332.75 | 332.75 | 332.55 | 332.60 | 88.2K |
| 14:05 | 332.50 | 332.75 | 332.50 | 332.66 | 87.7K |
| 14:06 | 332.75 | 332.75 | 332.65 | 332.65 | 122.5K |
| 14:07 | 332.74 | 332.89 | 332.70 | 332.70 | 46.1K |
| 14:08 | 332.70 | 332.79 | 332.70 | 332.79 | 2.8K |
| 14:09 | 332.75 | 332.85 | 332.65 | 332.65 | 22.1K |
| 14:10 | 332.65 | 332.90 | 332.65 | 332.90 | 6.3K |
| 14:11 | 332.85 | 332.85 | 332.50 | 332.60 | 43.2K |
| 14:12 | 332.50 | 332.50 | 332.50 | 332.50 | 1.7K |
| 14:13 | 332.57 | 332.57 | 332.50 | 332.55 | 5.7K |
| 14:14 | 332.55 | 332.60 | 332.50 | 332.60 | 15.5K |
| 14:15 | 332.50 | 332.60 | 332.50 | 332.60 | 10.1K |
| 14:16 | 332.65 | 332.70 | 332.55 | 332.70 | 43.8K |
| 14:17 | 332.59 | 332.65 | 332.55 | 332.65 | 8.7K |
| 14:18 | 332.55 | 332.70 | 332.55 | 332.60 | 7.8K |
| 14:19 | 332.70 | 332.70 | 332.65 | 332.70 | 2.5K |
| 14:20 | 332.70 | 332.70 | 332.60 | 332.60 | 14.4K |
| 14:21 | 332.70 | 332.85 | 332.65 | 332.85 | 11.0K |
| 14:22 | 332.90 | 332.90 | 332.80 | 332.90 | 10.1K |
| 14:23 | 332.90 | 332.95 | 332.75 | 332.90 | 31.3K |
| 14:24 | 332.90 | 332.95 | 332.75 | 332.85 | 23.2K |
| 14:25 | 332.85 | 332.95 | 332.85 | 332.85 | 22.6K |
| 14:26 | 332.85 | 333.05 | 332.85 | 333.00 | 40.0K |
| 14:27 | 333.05 | 333.10 | 332.94 | 333.10 | 8.3K |
| 14:28 | 333.15 | 333.25 | 333.15 | 333.25 | 2.2K |
| 14:29 | 333.25 | 333.30 | 333.20 | 333.30 | 7.3K |
| 14:30 | 333.30 | 333.95 | 333.30 | 333.70 | 88.3K |
| 14:31 | 333.70 | 333.70 | 333.40 | 333.49 | 63.0K |
| 14:32 | 333.60 | 334.00 | 333.60 | 333.96 | 63.3K |
| 14:33 | 333.91 | 334.20 | 333.80 | 333.95 | 265.2K |
| 14:34 | 333.95 | 334.15 | 333.80 | 334.00 | 48.4K |
| 14:35 | 333.95 | 334.06 | 333.80 | 333.80 | 43.3K |
| 14:36 | 333.95 | 334.05 | 333.60 | 333.69 | 49.8K |
| 14:37 | 333.70 | 333.70 | 333.55 | 333.62 | 142.5K |
| 14:38 | 333.70 | 333.80 | 333.65 | 333.70 | 15.5K |
| 14:39 | 333.79 | 333.90 | 333.75 | 333.80 | 142.2K |
| 14:40 | 333.85 | 333.85 | 333.65 | 333.65 | 39.6K |
| 14:41 | 333.75 | 333.85 | 333.75 | 333.85 | 7.0K |
| 14:42 | 333.90 | 334.26 | 333.80 | 334.00 | 64.4K |
| 14:43 | 334.25 | 334.40 | 334.00 | 334.00 | 112.5K |
| 14:44 | 334.05 | 334.10 | 333.75 | 333.75 | 109.2K |
| 14:45 | 333.70 | 333.70 | 333.45 | 333.65 | 41.0K |
| 14:46 | 333.80 | 334.05 | 333.70 | 333.95 | 9.3K |
| 14:47 | 334.10 | 334.30 | 334.10 | 334.30 | 2.6K |
| 14:48 | 334.15 | 334.20 | 333.95 | 334.05 | 46.7K |
| 14:49 | 334.05 | 334.20 | 333.95 | 333.95 | 37.3K |
| 14:50 | 334.00 | 334.10 | 333.85 | 334.10 | 36.9K |
| 14:51 | 334.00 | 334.22 | 333.95 | 334.00 | 44.9K |
| 14:52 | 333.95 | 334.20 | 333.90 | 334.20 | 20.5K |
| 14:53 | 334.05 | 334.10 | 333.95 | 334.07 | 28.9K |
| 14:54 | 334.10 | 334.20 | 334.05 | 334.05 | 10.1K |
| 14:55 | 334.20 | 334.30 | 334.20 | 334.25 | 15.6K |
| 14:56 | 334.35 | 334.35 | 334.15 | 334.15 | 27.0K |
| 14:57 | 334.25 | 334.45 | 334.25 | 334.43 | 12.1K |
| 14:58 | 334.45 | 334.60 | 334.45 | 334.60 | 10.3K |
| 14:59 | 334.70 | 334.70 | 334.55 | 334.60 | 60.7K |
| 15:00 | 334.70 | 334.80 | 334.55 | 334.55 | 96.9K |
| 15:01 | 334.60 | 334.60 | 334.45 | 334.60 | 43.1K |
| 15:02 | 334.70 | 334.95 | 334.70 | 334.80 | 224.4K |
| 15:03 | 334.90 | 334.91 | 334.80 | 334.80 | 42.8K |
| 15:04 | 334.85 | 335.05 | 334.85 | 335.00 | 272.8K |
| 15:05 | 335.00 | 335.02 | 334.75 | 334.85 | 71.8K |
| 15:06 | 334.85 | 335.00 | 334.80 | 334.95 | 29.8K |
| 15:07 | 334.85 | 334.85 | 334.60 | 334.65 | 75.7K |
| 15:08 | 334.85 | 335.05 | 334.85 | 335.01 | 26.9K |
| 15:09 | 334.95 | 335.00 | 334.90 | 334.97 | 48.8K |
| 15:10 | 335.00 | 335.00 | 334.90 | 334.92 | 18.5K |
| 15:11 | 334.85 | 335.05 | 334.85 | 334.90 | 25.0K |
| 15:12 | 334.93 | 335.05 | 334.93 | 335.04 | 23.6K |
| 15:13 | 335.05 | 335.05 | 334.95 | 335.05 | 299.2K |
| 15:14 | 335.05 | 335.20 | 335.05 | 335.20 | 16.7K |
| 15:15 | 335.15 | 335.15 | 334.95 | 335.08 | 166.0K |
| 15:16 | 335.20 | 335.25 | 335.10 | 335.20 | 31.6K |
| 15:17 | 335.18 | 335.20 | 335.05 | 335.20 | 32.6K |
| 15:18 | 335.25 | 335.25 | 335.17 | 335.25 | 0.7K |
| 15:19 | 335.20 | 335.35 | 335.20 | 335.31 | 55.4K |
| 15:20 | 335.25 | 335.45 | 335.15 | 335.45 | 53.7K |
| 15:21 | 335.40 | 335.60 | 335.38 | 335.60 | 48.2K |
| 15:22 | 335.70 | 335.83 | 335.65 | 335.65 | 99.9K |
| 15:23 | 335.55 | 335.80 | 335.55 | 335.70 | 40.2K |
| 15:24 | 335.70 | 335.70 | 335.45 | 335.45 | 98.9K |
| 15:25 | 335.55 | 335.55 | 335.40 | 335.50 | 72.7K |
| 15:26 | 335.55 | 335.55 | 335.45 | 335.55 | 48.6K |
| 15:27 | 335.60 | 335.75 | 335.43 | 335.60 | 33.7K |
| 15:28 | 335.55 | 335.60 | 335.30 | 335.50 | 60.4K |
| 15:29 | 335.60 | 335.68 | 335.45 | 335.68 | 49.8K |
| 15:30 | 335.65 | 335.80 | 335.65 | 335.65 | 209.2K |
| 15:31 | 335.55 | 335.60 | 335.45 | 335.60 | 87.0K |
| 15:32 | 335.55 | 335.57 | 335.30 | 335.45 | 37.2K |
| 15:33 | 335.55 | 335.60 | 335.45 | 335.60 | 18.0K |
| 15:34 | 335.65 | 335.65 | 335.50 | 335.60 | 26.4K |
| 15:35 | 335.50 | 335.60 | 335.35 | 335.35 | 98.6K |
| 15:36 | 335.40 | 335.45 | 335.35 | 335.40 | 18.5K |
| 15:37 | 335.20 | 335.29 | 335.05 | 335.20 | 59.6K |
| 15:38 | 335.10 | 335.25 | 335.10 | 335.25 | 42.2K |
| 15:39 | 335.25 | 335.50 | 335.25 | 335.50 | 19.3K |
| 15:40 | 335.48 | 335.55 | 335.40 | 335.50 | 27.6K |
| 15:41 | 335.59 | 335.59 | 335.05 | 335.20 | 138.9K |
| 15:42 | 335.05 | 335.20 | 335.05 | 335.20 | 12.7K |
| 15:43 | 335.43 | 335.63 | 335.40 | 335.63 | 13.5K |
| 15:44 | 335.63 | 335.75 | 335.60 | 335.65 | 31.8K |
| 15:45 | 335.70 | 335.75 | 335.63 | 335.63 | 93.2K |
| 15:46 | 335.72 | 335.72 | 335.45 | 335.50 | 41.3K |
| 15:47 | 335.50 | 335.55 | 335.35 | 335.45 | 52.0K |
| 15:48 | 335.50 | 335.55 | 335.45 | 335.45 | 25.2K |
| 15:49 | 335.45 | 335.70 | 335.45 | 335.60 | 57.1K |
| 15:50 | 335.65 | 335.65 | 335.48 | 335.48 | 48.8K |
| 15:51 | 335.45 | 335.70 | 335.45 | 335.70 | 59.0K |
| 15:52 | 335.70 | 335.75 | 335.60 | 335.60 | 54.3K |
| 15:53 | 335.60 | 335.76 | 335.60 | 335.70 | 31.6K |
| 15:54 | 335.70 | 335.70 | 335.60 | 335.60 | 18.5K |
| 15:55 | 335.65 | 335.74 | 335.55 | 335.65 | 99.5K |
| 15:56 | 335.60 | 335.65 | 335.50 | 335.65 | 73.3K |
| 15:57 | 335.55 | 335.55 | 334.97 | 334.97 | 724.1K |
| 15:58 | 334.97 | 335.15 | 334.97 | 335.10 | 1,644.1K |
| 15:59 | 335.00 | 335.10 | 334.69 | 334.75 | 85.6K |
| 16:00 | 334.70 | 334.80 | 334.65 | 334.70 | 20.6K |
| 16:01 | 334.60 | 334.60 | 334.25 | 334.45 | 24.3K |
| 16:02 | 334.45 | 334.45 | 334.30 | 334.45 | 15.4K |
| 16:03 | 334.40 | 334.40 | 334.35 | 334.35 | 14.3K |
| 16:04 | 334.45 | 335.88 | 334.45 | 335.88 | 39.3K |
| 16:05 | 334.46 | 334.56 | 334.46 | 334.56 | 34.1K |
| 16:06 | 334.55 | 334.57 | 334.43 | 334.55 | 43.9K |
| 16:07 | 334.60 | 334.75 | 334.58 | 334.75 | 22.9K |
| 16:08 | 334.83 | 335.15 | 334.83 | 335.15 | 40.1K |
| 16:09 | 335.20 | 335.20 | 334.70 | 334.70 | 246.9K |
| 16:10 | 334.65 | 334.87 | 334.65 | 334.87 | 36.5K |
| 16:11 | 334.85 | 335.10 | 334.85 | 335.10 | 45.8K |
| 16:12 | 335.10 | 335.30 | 335.05 | 335.30 | 43.7K |
| 16:13 | 335.30 | 335.35 | 335.30 | 335.35 | 34.1K |
| 16:14 | 335.38 | 335.38 | 335.15 | 335.15 | 70.0K |
| 16:15 | 335.10 | 335.22 | 335.08 | 335.20 | 16.0K |
| 16:16 | 335.20 | 335.30 | 335.15 | 335.15 | 35.1K |
| 16:17 | 335.20 | 335.20 | 335.14 | 335.15 | 25.7K |
| 16:18 | 335.25 | 335.55 | 335.15 | 335.55 | 77.0K |
| 16:19 | 335.70 | 335.92 | 335.70 | 335.92 | 55.2K |
| 16:20 | 335.95 | 336.15 | 335.70 | 335.70 | 319.5K |
| 16:21 | 335.55 | 336.05 | 335.10 | 335.30 | 114.4K |
| 16:22 | 335.28 | 335.30 | 335.15 | 335.16 | 41.0K |
| 16:23 | 335.15 | 335.17 | 335.10 | 335.17 | 27.9K |
| 16:24 | 335.30 | 335.30 | 335.25 | 335.25 | 27.6K |
| 16:25 | 335.25 | 335.50 | 335.25 | 335.50 | 70.7K |
| 16:26 | 335.60 | 335.65 | 335.50 | 335.50 | 86.7K |
| 16:27 | 335.45 | 335.50 | 335.45 | 335.49 | 82.2K |
| 16:28 | 335.45 | 335.60 | 335.45 | 335.50 | 45.2K |
| 16:29 | 335.40 | 335.55 | 335.35 | 335.45 | 84.9K |
| 16:35 | 335.75 | 335.75 | 335.75 | 335.75 | 60,629.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 332.75 | 336.10 | 330.90 | 335.75 | 94.0M |
| 2025-09-25 | 335.00 | 338.60 | 331.90 | 332.35 | 80.3M |
| 2025-09-24 | 320.70 | 332.40 | 318.00 | 330.25 | 48.5M |
| 2025-09-23 | 318.45 | 326.55 | 317.35 | 320.80 | 67.8M |
| 2025-09-22 | 314.90 | 322.15 | 312.90 | 319.10 | 31.1M |
| 2025-09-19 | 310.15 | 314.20 | 305.95 | 312.95 | 59.2M |
| 2025-09-18 | 305.20 | 312.55 | 304.45 | 307.35 | 30.7M |
| 2025-09-17 | 309.05 | 311.85 | 306.20 | 306.20 | 33.9M |
| 2025-09-16 | 309.50 | 314.05 | 308.40 | 310.55 | 82.3M |
| 2025-09-15 | 304.85 | 307.20 | 300.60 | 306.85 | 67.1M |
| 2025-09-12 | 301.55 | 311.95 | 301.30 | 303.50 | 31.9M |
| 2025-09-11 | 296.80 | 299.10 | 293.20 | 298.60 | 22.8M |
| 2025-09-10 | 300.00 | 301.35 | 295.05 | 296.60 | 38.7M |
| 2025-09-09 | 286.50 | 306.45 | 286.50 | 301.65 | 70.3M |
| 2025-09-08 | 288.55 | 288.65 | 284.05 | 286.50 | 17.9M |
| 2025-09-05 | 288.00 | 291.95 | 285.80 | 286.90 | 27.2M |
| 2025-09-04 | 285.95 | 291.35 | 285.30 | 285.45 | 15.4M |
| 2025-09-03 | 283.50 | 292.50 | 282.75 | 286.95 | 26.0M |
| 2025-09-02 | 288.85 | 289.00 | 281.95 | 284.30 | 22.8M |
| 2025-09-01 | 290.30 | 292.80 | 287.25 | 289.00 | 51.5M |
| 2025-08-29 | 296.05 | 296.10 | 290.50 | 292.20 | 20.9M |
| 2025-08-28 | 289.80 | 297.85 | 289.80 | 294.65 | 32.0M |
| 2025-08-27 | 294.55 | 297.75 | 292.20 | 293.40 | 17.8M |
| 2025-08-26 | 295.00 | 295.85 | 289.85 | 293.15 | 51.4M |
| 2025-08-22 | 293.55 | 295.00 | 289.60 | 294.30 | 22.2M |
| 2025-08-21 | 291.95 | 294.50 | 291.20 | 292.35 | 25.2M |
| 2025-08-20 | 290.45 | 295.05 | 289.70 | 291.70 | 43.9M |
| 2025-08-19 | 288.30 | 297.25 | 288.30 | 292.10 | 44.9M |
| 2025-08-18 | 300.00 | 300.80 | 288.25 | 288.25 | 110.4M |
| 2025-08-15 | 299.60 | 304.65 | 299.25 | 299.75 | 25.2M |
| 2025-08-14 | 295.15 | 297.00 | 294.10 | 294.50 | 20.6M |
| 2025-08-13 | 295.70 | 297.15 | 293.55 | 296.15 | 25.2M |
| 2025-08-12 | 294.45 | 295.55 | 290.60 | 295.20 | 24.4M |
| 2025-08-11 | 290.05 | 294.05 | 289.70 | 293.10 | 34.9M |
| 2025-08-08 | 285.20 | 289.30 | 284.20 | 288.25 | 47.7M |
| 2025-08-07 | 282.00 | 283.65 | 275.20 | 280.45 | 32.8M |
| 2025-08-06 | 296.00 | 297.30 | 284.75 | 284.75 | 104.6M |
| 2025-08-05 | 300.25 | 304.30 | 298.80 | 301.05 | 30.7M |
| 2025-08-04 | 302.35 | 302.80 | 298.75 | 299.00 | 80.4M |
| 2025-08-01 | 304.60 | 307.15 | 297.30 | 300.35 | 32.5M |
| 2025-07-31 | 301.70 | 305.00 | 296.20 | 304.75 | 51.4M |
| 2025-07-30 | 305.60 | 313.20 | 303.70 | 311.70 | 29.3M |
| 2025-07-29 | 316.75 | 316.80 | 304.90 | 305.90 | 53.5M |
| 2025-07-28 | 319.00 | 319.00 | 310.35 | 316.70 | 30.3M |
| 2025-07-25 | 321.85 | 322.40 | 317.70 | 318.25 | 28.9M |
| 2025-07-24 | 327.00 | 327.90 | 321.30 | 322.75 | 22.6M |
| 2025-07-23 | 321.60 | 328.95 | 321.60 | 326.45 | 51.4M |
| 2025-07-22 | 320.00 | 325.60 | 318.60 | 322.55 | 60.6M |
| 2025-07-21 | 310.50 | 317.25 | 308.90 | 312.75 | 70.5M |
| 2025-07-18 | 307.05 | 310.45 | 303.55 | 303.55 | 31.3M |
| 2025-07-17 | 307.60 | 310.55 | 303.30 | 303.30 | 21.6M |
| 2025-07-16 | 308.80 | 310.90 | 305.55 | 306.75 | 25.6M |
| 2025-07-15 | 310.95 | 315.00 | 308.65 | 309.45 | 45.0M |
| 2025-07-14 | 314.00 | 317.35 | 310.00 | 310.20 | 29.3M |
| 2025-07-11 | 310.75 | 313.30 | 307.95 | 312.50 | 53.1M |
| 2025-07-10 | 303.40 | 312.80 | 303.40 | 309.95 | 37.7M |
| 2025-07-09 | 305.25 | 305.40 | 296.40 | 298.20 | 46.4M |
| 2025-07-08 | 302.60 | 308.00 | 301.20 | 306.40 | 30.6M |
| 2025-07-07 | 300.20 | 301.20 | 297.30 | 297.90 | 15.5M |
| 2025-07-04 | 302.55 | 303.90 | 300.10 | 302.85 | 18.4M |
| 2025-07-03 | 308.85 | 310.80 | 305.65 | 306.20 | 39.3M |
| 2025-07-02 | 294.90 | 308.40 | 293.55 | 306.00 | 108.0M |
| 2025-07-01 | 284.80 | 291.25 | 284.75 | 291.25 | 60.5M |
| 2025-06-30 | 287.80 | 290.00 | 283.20 | 283.60 | 40.6M |
| 2025-06-27 | 291.80 | 291.95 | 281.55 | 286.70 | 28.3M |
| 2025-06-26 | 274.65 | 290.35 | 274.65 | 288.20 | 54.2M |
| 2025-06-25 | 276.60 | 282.20 | 273.30 | 273.30 | 43.4M |
| 2025-06-24 | 291.45 | 292.70 | 275.10 | 275.10 | 84.1M |
| 2025-06-23 | 285.65 | 287.25 | 283.75 | 285.45 | 20.2M |
| 2025-06-20 | 284.80 | 289.35 | 284.10 | 286.35 | 156.6M |
| 2025-06-19 | 285.75 | 287.20 | 282.00 | 283.60 | 17.1M |
| 2025-06-18 | 287.05 | 289.25 | 284.45 | 289.25 | 28.3M |
| 2025-06-17 | 288.00 | 291.10 | 285.55 | 286.55 | 37.1M |
| 2025-06-16 | 294.15 | 297.60 | 289.65 | 291.65 | 27.1M |
| 2025-06-13 | 283.45 | 291.70 | 282.25 | 291.70 | 36.3M |
| 2025-06-12 | 286.60 | 288.50 | 283.95 | 287.65 | 32.9M |
| 2025-06-11 | 293.65 | 297.40 | 289.00 | 289.00 | 63.5M |
| 2025-06-10 | 291.35 | 291.85 | 288.95 | 290.00 | 26.7M |
| 2025-06-09 | 288.00 | 292.40 | 288.00 | 291.10 | 37.7M |
| 2025-06-06 | 291.00 | 293.80 | 286.70 | 288.10 | 24.2M |
| 2025-06-05 | 289.60 | 295.75 | 286.20 | 292.85 | 35.1M |
| 2025-06-04 | 286.40 | 291.20 | 284.50 | 288.50 | 48.2M |
| 2025-06-03 | 280.45 | 283.55 | 276.50 | 282.70 | 29.6M |
| 2025-06-02 | 281.05 | 287.60 | 280.75 | 284.80 | 29.3M |
| 2025-05-30 | 276.30 | 286.05 | 276.20 | 283.40 | 108.4M |
| 2025-05-29 | 275.95 | 284.60 | 273.90 | 277.90 | 70.2M |
| 2025-05-28 | 272.80 | 275.85 | 271.40 | 272.05 | 45.0M |
| 2025-05-27 | 270.35 | 275.20 | 270.25 | 274.40 | 27.7M |
| 2025-05-23 | 266.40 | 271.95 | 261.75 | 269.15 | 31.4M |
| 2025-05-22 | 264.80 | 269.65 | 264.70 | 266.90 | 27.4M |
| 2025-05-21 | 271.20 | 271.30 | 265.55 | 267.15 | 26.3M |
| 2025-05-20 | 262.70 | 271.30 | 262.70 | 270.95 | 32.7M |
| 2025-05-19 | 263.95 | 266.65 | 262.00 | 263.70 | 32.9M |
| 2025-05-16 | 269.35 | 271.20 | 266.00 | 266.00 | 99.3M |
| 2025-05-15 | 271.05 | 272.05 | 266.50 | 270.60 | 67.1M |
| 2025-05-14 | 271.05 | 275.35 | 268.80 | 273.75 | 33.6M |
| 2025-05-13 | 268.90 | 272.05 | 266.20 | 269.75 | 29.0M |
| 2025-05-12 | 269.30 | 272.50 | 263.75 | 267.65 | 48.9M |
| 2025-05-09 | 254.35 | 258.00 | 252.30 | 252.30 | 30.0M |
| 2025-05-08 | 250.65 | 256.05 | 248.75 | 252.80 | 30.5M |
| 2025-05-07 | 247.00 | 255.85 | 245.95 | 252.00 | 142.7M |
| 2025-05-06 | 248.75 | 250.05 | 243.95 | 247.75 | 76.3M |
| 2025-05-02 | 253.95 | 253.95 | 246.45 | 246.90 | 45.8M |
| 2025-05-01 | 245.10 | 247.05 | 241.80 | 244.50 | 54.3M |
| 2025-04-30 | 255.00 | 258.00 | 237.90 | 244.40 | 108.3M |
| 2025-04-29 | 267.00 | 270.90 | 263.60 | 263.90 | 33.4M |
| 2025-04-28 | 268.95 | 271.15 | 265.15 | 265.50 | 46.6M |
| 2025-04-25 | 268.00 | 270.45 | 265.45 | 268.45 | 33.4M |
| 2025-04-24 | 266.25 | 268.55 | 261.90 | 267.75 | 158.8M |
| 2025-04-23 | 262.80 | 274.30 | 262.80 | 266.45 | 71.4M |
| 2025-04-22 | 257.60 | 257.95 | 253.15 | 256.30 | 88.1M |
| 2025-04-17 | 257.90 | 259.95 | 253.60 | 255.75 | 39.7M |
| 2025-04-16 | 253.75 | 257.70 | 250.50 | 257.15 | 32.7M |
| 2025-04-15 | 260.85 | 264.10 | 255.00 | 255.95 | 70.8M |
| 2025-04-14 | 261.15 | 263.90 | 259.05 | 260.05 | 38.6M |
| 2025-04-11 | 248.70 | 255.50 | 245.65 | 253.65 | 52.7M |
| 2025-04-10 | 270.00 | 270.20 | 245.00 | 245.00 | 65.9M |
| 2025-04-09 | 228.65 | 240.20 | 227.25 | 238.20 | 72.6M |
| 2025-04-08 | 236.10 | 244.95 | 232.85 | 238.60 | 120.5M |
| 2025-04-07 | 213.25 | 242.00 | 205.00 | 230.05 | 111.8M |
| 2025-04-04 | 256.00 | 256.35 | 230.55 | 236.90 | 98.2M |
| 2025-04-03 | 275.00 | 279.70 | 260.80 | 260.80 | 66.1M |
| 2025-04-02 | 280.00 | 285.25 | 280.00 | 282.95 | 28.2M |
| 2025-04-01 | 284.55 | 287.30 | 282.25 | 284.15 | 36.5M |
| 2025-03-31 | 286.85 | 288.15 | 279.30 | 280.30 | 52.8M |
| 2025-03-28 | 295.10 | 300.20 | 292.55 | 292.55 | 42.7M |
| 2025-03-27 | 301.00 | 303.15 | 297.00 | 297.65 | 39.5M |
| 2025-03-26 | 307.75 | 309.20 | 302.95 | 304.00 | 36.5M |
| 2025-03-25 | 303.00 | 307.65 | 302.40 | 304.50 | 51.7M |
| 2025-03-24 | 306.00 | 309.70 | 302.90 | 302.90 | 40.0M |
| 2025-03-21 | 307.25 | 307.90 | 298.40 | 299.20 | 84.5M |
| 2025-03-20 | 315.40 | 320.15 | 309.80 | 310.00 | 43.4M |
| 2025-03-19 | 317.20 | 318.45 | 313.05 | 315.05 | 39.3M |
| 2025-03-18 | 322.80 | 325.20 | 318.00 | 319.10 | 32.2M |
| 2025-03-17 | 323.20 | 325.80 | 318.85 | 318.85 | 30.2M |
| 2025-03-14 | 314.85 | 322.05 | 314.20 | 320.75 | 31.4M |
| 2025-03-13 | 310.25 | 316.20 | 309.30 | 312.55 | 31.8M |
| 2025-03-12 | 317.45 | 319.40 | 309.85 | 312.50 | 30.0M |
| 2025-03-11 | 316.05 | 320.90 | 312.30 | 313.65 | 82.8M |
| 2025-03-10 | 319.90 | 321.70 | 313.70 | 315.30 | 139.7M |
| 2025-03-07 | 325.15 | 326.50 | 315.60 | 319.15 | 33.1M |
| 2025-03-06 | 323.60 | 333.00 | 323.60 | 327.50 | 32.7M |
| 2025-03-05 | 319.10 | 327.75 | 318.85 | 320.90 | 35.6M |
| 2025-03-04 | 316.50 | 318.15 | 310.55 | 312.85 | 35.2M |
| 2025-03-03 | 318.30 | 328.95 | 317.05 | 323.45 | 63.4M |
| 2025-02-28 | 311.60 | 321.05 | 309.15 | 319.15 | 43.7M |
| 2025-02-27 | 319.25 | 324.00 | 316.40 | 316.85 | 30.1M |
| 2025-02-26 | 320.00 | 325.90 | 318.95 | 321.90 | 49.7M |
| 2025-02-25 | 313.00 | 324.70 | 311.35 | 315.60 | 34.7M |
| 2025-02-24 | 320.50 | 326.40 | 316.40 | 317.95 | 40.9M |
| 2025-02-21 | 324.00 | 329.25 | 320.50 | 323.85 | 94.6M |
| 2025-02-20 | 329.40 | 337.30 | 324.10 | 325.55 | 57.0M |
| 2025-02-19 | 342.00 | 344.25 | 325.15 | 327.80 | 119.7M |
| 2025-02-18 | 355.60 | 357.35 | 352.55 | 353.55 | 25.4M |
| 2025-02-17 | 354.70 | 355.60 | 349.40 | 350.40 | 16.5M |
| 2025-02-14 | 349.50 | 362.10 | 347.90 | 353.20 | 59.5M |
| 2025-02-13 | 346.60 | 348.25 | 343.85 | 345.45 | 55.1M |
| 2025-02-12 | 350.85 | 352.40 | 340.35 | 341.00 | 53.4M |
| 2025-02-11 | 355.40 | 356.00 | 347.35 | 349.65 | 33.0M |
| 2025-02-10 | 357.35 | 361.05 | 356.85 | 359.45 | 39.3M |
| 2025-02-07 | 354.75 | 362.30 | 353.70 | 358.60 | 63.5M |
| 2025-02-06 | 352.50 | 360.90 | 352.50 | 354.45 | 27.9M |
| 2025-02-05 | 348.00 | 351.40 | 345.95 | 348.20 | 28.7M |
| 2025-02-04 | 349.55 | 350.50 | 342.85 | 348.60 | 97.2M |
| 2025-02-03 | 339.25 | 343.45 | 337.75 | 342.10 | 29.6M |
| 2025-01-31 | 354.75 | 357.05 | 349.20 | 350.50 | 39.4M |
| 2025-01-30 | 347.00 | 355.50 | 339.85 | 352.95 | 36.4M |
| 2025-01-29 | 353.80 | 354.60 | 345.50 | 345.50 | 47.7M |
| 2025-01-28 | 362.00 | 362.90 | 354.90 | 354.95 | 22.8M |
| 2025-01-27 | 366.85 | 368.50 | 360.75 | 361.50 | 28.4M |
| 2025-01-24 | 377.50 | 385.55 | 374.90 | 375.40 | 27.7M |
| 2025-01-23 | 373.60 | 375.50 | 370.65 | 373.50 | 57.6M |
| 2025-01-22 | 377.65 | 381.40 | 374.95 | 377.20 | 16.3M |
| 2025-01-21 | 384.00 | 386.20 | 379.45 | 380.60 | 21.1M |
| 2025-01-20 | 379.00 | 390.70 | 378.30 | 387.20 | 32.7M |
| 2025-01-17 | 381.40 | 385.00 | 376.00 | 380.15 | 72.0M |
| 2025-01-16 | 372.25 | 377.05 | 369.10 | 370.05 | 35.1M |
| 2025-01-15 | 368.25 | 372.85 | 368.00 | 368.75 | 24.2M |
| 2025-01-14 | 368.10 | 374.65 | 366.40 | 367.60 | 31.4M |
| 2025-01-13 | 357.65 | 366.40 | 357.45 | 363.95 | 21.5M |
| 2025-01-10 | 367.15 | 369.20 | 358.35 | 358.70 | 48.1M |
| 2025-01-09 | 363.75 | 372.30 | 361.40 | 365.70 | 35.6M |
| 2025-01-08 | 360.70 | 363.95 | 355.90 | 363.95 | 24.5M |
| 2025-01-07 | 365.35 | 371.60 | 360.50 | 361.20 | 50.6M |
| 2025-01-06 | 361.25 | 372.00 | 357.00 | 366.70 | 29.7M |
| 2025-01-03 | 361.15 | 363.70 | 357.60 | 361.60 | 56.4M |
| 2025-01-02 | 357.00 | 363.55 | 355.55 | 362.65 | 33.7M |