| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
113.19 |
113.29 |
113.19 |
113.29 |
45.0K |
| 09:31 |
113.34 |
113.72 |
113.28 |
113.72 |
9.2K |
| 09:32 |
113.74 |
113.93 |
113.74 |
113.88 |
14.5K |
| 09:33 |
113.88 |
113.88 |
113.65 |
113.69 |
11.0K |
| 09:34 |
113.76 |
113.91 |
113.76 |
113.85 |
8.0K |
| 09:35 |
113.84 |
113.96 |
113.84 |
113.86 |
4.5K |
| 09:36 |
113.87 |
113.87 |
113.69 |
113.74 |
8.9K |
| 09:37 |
113.74 |
113.88 |
113.67 |
113.87 |
6.7K |
| 09:38 |
113.87 |
113.87 |
113.74 |
113.82 |
7.5K |
| 09:39 |
113.85 |
114.06 |
113.85 |
114.06 |
10.3K |
| 09:40 |
113.99 |
114.15 |
113.99 |
114.07 |
10.9K |
| 09:41 |
114.08 |
114.23 |
114.08 |
114.23 |
1.2K |
| 09:42 |
114.17 |
114.21 |
114.17 |
114.20 |
6.9K |
| 09:43 |
114.19 |
114.26 |
114.19 |
114.23 |
5.7K |
| 09:44 |
114.21 |
114.26 |
114.19 |
114.26 |
1.5K |
| 09:45 |
114.30 |
114.44 |
114.30 |
114.38 |
9.4K |
| 09:46 |
114.37 |
114.37 |
114.27 |
114.27 |
4.9K |
| 09:47 |
114.22 |
114.27 |
114.18 |
114.18 |
8.1K |
| 09:48 |
114.10 |
114.11 |
114.06 |
114.10 |
6.3K |
| 09:49 |
114.09 |
114.11 |
114.06 |
114.06 |
3.1K |
| 09:50 |
114.13 |
114.13 |
114.06 |
114.06 |
4.4K |
| 09:51 |
114.10 |
114.23 |
114.10 |
114.22 |
4.0K |
| 09:52 |
114.22 |
114.22 |
114.15 |
114.15 |
2.3K |
| 09:53 |
114.19 |
114.24 |
114.19 |
114.23 |
3.9K |
| 09:54 |
114.23 |
114.27 |
114.18 |
114.18 |
6.7K |
| 09:55 |
114.26 |
114.26 |
114.23 |
114.23 |
3.7K |
| 09:56 |
114.11 |
114.23 |
114.11 |
114.23 |
2.2K |
| 09:57 |
114.26 |
114.26 |
114.21 |
114.23 |
3.9K |
| 09:58 |
114.23 |
114.25 |
114.19 |
114.19 |
4.7K |
| 09:59 |
114.19 |
114.24 |
114.19 |
114.22 |
2.9K |
| 10:00 |
114.21 |
114.21 |
114.02 |
114.09 |
8.4K |
| 10:01 |
114.14 |
114.23 |
114.14 |
114.15 |
4.3K |
| 10:02 |
114.20 |
114.24 |
114.20 |
114.24 |
10.3K |
| 10:03 |
114.23 |
114.23 |
114.18 |
114.22 |
7.1K |
| 10:04 |
114.24 |
114.26 |
114.22 |
114.26 |
4.0K |
| 10:05 |
114.25 |
114.25 |
114.16 |
114.18 |
7.1K |
| 10:06 |
114.22 |
114.23 |
114.17 |
114.20 |
5.6K |
| 10:07 |
114.18 |
114.19 |
114.13 |
114.18 |
6.3K |
| 10:08 |
114.18 |
114.22 |
114.18 |
114.21 |
7.2K |
| 10:09 |
114.20 |
114.20 |
114.14 |
114.14 |
4.4K |
| 10:10 |
114.19 |
114.28 |
114.19 |
114.28 |
4.6K |
| 10:11 |
114.32 |
114.36 |
114.30 |
114.34 |
4.4K |
| 10:12 |
114.34 |
114.35 |
114.32 |
114.32 |
9.0K |
| 10:13 |
114.30 |
114.30 |
114.16 |
114.16 |
7.1K |
| 10:14 |
114.14 |
114.16 |
114.09 |
114.11 |
5.8K |
| 10:15 |
114.10 |
114.10 |
113.96 |
114.00 |
23.5K |
| 10:16 |
113.96 |
114.02 |
113.91 |
113.94 |
8.9K |
| 10:17 |
113.83 |
113.86 |
113.69 |
113.70 |
7.3K |
| 10:18 |
113.66 |
113.69 |
113.65 |
113.67 |
5.4K |
| 10:19 |
113.69 |
113.71 |
113.69 |
113.70 |
7.3K |
| 10:20 |
113.71 |
113.76 |
113.70 |
113.76 |
6.5K |
| 10:21 |
113.76 |
113.79 |
113.76 |
113.78 |
10.0K |
| 10:22 |
113.75 |
113.75 |
113.70 |
113.70 |
8.0K |
| 10:23 |
113.72 |
113.72 |
113.64 |
113.64 |
6.3K |
| 10:24 |
113.61 |
113.66 |
113.61 |
113.66 |
5.0K |
| 10:25 |
113.63 |
113.65 |
113.63 |
113.65 |
6.2K |
| 10:26 |
113.63 |
113.71 |
113.63 |
113.70 |
5.3K |
| 10:27 |
113.70 |
113.84 |
113.70 |
113.79 |
9.9K |
| 10:28 |
113.82 |
113.85 |
113.81 |
113.84 |
7.9K |
| 10:29 |
113.84 |
113.84 |
113.84 |
113.84 |
1.6K |
| 10:30 |
113.84 |
113.85 |
113.78 |
113.82 |
7.1K |
| 10:31 |
113.81 |
113.81 |
113.74 |
113.77 |
5.6K |
| 10:32 |
113.76 |
113.76 |
113.73 |
113.73 |
2.5K |
| 10:33 |
113.71 |
113.76 |
113.71 |
113.75 |
13.3K |
| 10:34 |
113.75 |
113.78 |
113.75 |
113.76 |
3.8K |
| 10:35 |
113.77 |
113.77 |
113.75 |
113.75 |
3.7K |
| 10:36 |
113.75 |
113.75 |
113.69 |
113.70 |
2.7K |
| 10:37 |
113.70 |
113.70 |
113.61 |
113.61 |
25.0K |
| 10:38 |
113.62 |
113.62 |
113.49 |
113.49 |
7.9K |
| 10:39 |
113.47 |
113.47 |
113.40 |
113.40 |
4.6K |
| 10:40 |
113.40 |
113.40 |
113.31 |
113.31 |
4.6K |
| 10:41 |
113.30 |
113.34 |
113.30 |
113.32 |
4.9K |
| 10:42 |
113.30 |
113.33 |
113.12 |
113.12 |
12.1K |
| 10:43 |
113.15 |
113.15 |
113.07 |
113.12 |
11.3K |
| 10:44 |
113.11 |
113.13 |
113.07 |
113.07 |
12.9K |
| 10:45 |
113.07 |
113.07 |
113.01 |
113.01 |
7.9K |
| 10:46 |
113.04 |
113.06 |
113.01 |
113.06 |
11.0K |
| 10:47 |
113.07 |
113.07 |
113.02 |
113.06 |
6.9K |
| 10:48 |
113.07 |
113.07 |
113.01 |
113.05 |
6.9K |
| 10:49 |
113.06 |
113.06 |
112.96 |
112.98 |
12.4K |
| 10:50 |
112.97 |
112.97 |
112.92 |
112.92 |
4.8K |
| 10:51 |
112.92 |
113.01 |
112.92 |
113.00 |
11.6K |
| 10:52 |
113.13 |
113.19 |
113.10 |
113.19 |
12.9K |
| 10:53 |
113.19 |
113.19 |
113.09 |
113.12 |
14.9K |
| 10:54 |
113.13 |
113.13 |
113.13 |
113.13 |
2.5K |
| 10:55 |
113.13 |
113.16 |
113.13 |
113.16 |
3.3K |
| 10:56 |
113.16 |
113.20 |
113.16 |
113.19 |
7.8K |
| 10:57 |
113.22 |
113.27 |
113.22 |
113.27 |
9.7K |
| 10:58 |
113.27 |
113.31 |
113.24 |
113.31 |
5.3K |
| 10:59 |
113.32 |
113.40 |
113.32 |
113.35 |
11.7K |
| 11:00 |
113.34 |
113.40 |
113.34 |
113.40 |
9.0K |
| 11:01 |
113.48 |
113.55 |
113.46 |
113.55 |
6.3K |
| 11:02 |
113.52 |
113.52 |
113.48 |
113.49 |
5.7K |
| 11:03 |
113.48 |
113.51 |
113.42 |
113.42 |
11.6K |
| 11:04 |
113.39 |
113.40 |
113.35 |
113.39 |
15.0K |
| 11:05 |
113.39 |
113.39 |
113.27 |
113.31 |
8.5K |
| 11:06 |
113.32 |
113.33 |
113.29 |
113.29 |
4.9K |
| 11:07 |
113.29 |
113.33 |
113.29 |
113.33 |
5.4K |
| 11:08 |
113.34 |
113.34 |
113.31 |
113.34 |
6.4K |
| 11:09 |
113.33 |
113.35 |
113.33 |
113.35 |
3.0K |
| 11:10 |
113.35 |
113.35 |
113.33 |
113.33 |
5.9K |
| 11:11 |
113.34 |
113.40 |
113.34 |
113.35 |
10.7K |
| 11:12 |
113.36 |
113.36 |
113.36 |
113.36 |
3.2K |
| 11:13 |
113.37 |
113.37 |
113.35 |
113.37 |
2.7K |
| 11:14 |
113.36 |
113.36 |
113.29 |
113.29 |
8.0K |
| 11:15 |
113.24 |
113.24 |
113.24 |
113.24 |
2.3K |
| 11:16 |
113.26 |
113.26 |
113.22 |
113.22 |
4.1K |
| 11:17 |
113.23 |
113.25 |
113.23 |
113.25 |
4.2K |
| 11:18 |
113.28 |
113.34 |
113.28 |
113.34 |
7.7K |
| 11:19 |
113.37 |
113.41 |
113.37 |
113.37 |
6.2K |
| 11:20 |
113.35 |
113.41 |
113.26 |
113.41 |
21.6K |
| 11:21 |
113.41 |
113.45 |
113.39 |
113.41 |
12.0K |
| 11:22 |
113.39 |
113.39 |
113.33 |
113.33 |
5.3K |
| 11:23 |
113.27 |
113.29 |
113.24 |
113.24 |
5.1K |
| 11:24 |
113.24 |
113.24 |
113.23 |
113.23 |
1.3K |
| 11:25 |
113.21 |
113.25 |
113.20 |
113.24 |
7.5K |
| 11:26 |
113.22 |
113.26 |
113.19 |
113.26 |
8.3K |
| 11:27 |
113.35 |
113.35 |
113.35 |
113.35 |
1.6K |
| 11:28 |
113.33 |
113.37 |
113.33 |
113.36 |
9.7K |
| 11:29 |
113.35 |
113.36 |
113.35 |
113.36 |
4.4K |
| 11:30 |
113.36 |
113.36 |
113.31 |
113.35 |
10.0K |
| 11:31 |
113.41 |
113.42 |
113.40 |
113.41 |
6.7K |
| 11:32 |
113.42 |
113.46 |
113.42 |
113.45 |
6.4K |
| 11:33 |
113.47 |
113.48 |
113.45 |
113.46 |
6.2K |
| 11:34 |
113.46 |
113.47 |
113.45 |
113.47 |
2.6K |
| 11:35 |
113.43 |
113.43 |
113.33 |
113.37 |
19.0K |
| 11:36 |
113.37 |
113.43 |
113.37 |
113.41 |
4.4K |
| 11:37 |
113.41 |
113.41 |
113.38 |
113.38 |
1.5K |
| 11:38 |
113.33 |
113.36 |
113.29 |
113.36 |
4.4K |
| 11:39 |
113.36 |
113.36 |
113.33 |
113.33 |
4.2K |
| 11:40 |
113.33 |
113.33 |
113.29 |
113.29 |
3.5K |
| 11:41 |
113.30 |
113.37 |
113.30 |
113.36 |
3.9K |
| 11:42 |
113.36 |
113.36 |
113.33 |
113.36 |
2.3K |
| 11:43 |
113.35 |
113.35 |
113.25 |
113.30 |
5.3K |
| 11:44 |
113.30 |
113.30 |
113.26 |
113.27 |
4.1K |
| 11:45 |
113.29 |
113.29 |
113.24 |
113.24 |
3.5K |
| 11:46 |
113.22 |
113.22 |
113.22 |
113.22 |
1.7K |
| 11:47 |
113.20 |
113.20 |
113.16 |
113.17 |
3.2K |
| 11:48 |
113.20 |
113.20 |
113.20 |
113.20 |
2.2K |
| 11:49 |
113.19 |
113.20 |
113.19 |
113.19 |
1.6K |
| 11:50 |
113.20 |
113.25 |
113.20 |
113.25 |
3.0K |
| 11:51 |
113.26 |
113.26 |
113.20 |
113.21 |
4.2K |
| 11:52 |
113.21 |
113.22 |
113.19 |
113.19 |
4.1K |
| 11:53 |
113.17 |
113.18 |
113.17 |
113.17 |
2.3K |
| 11:54 |
113.16 |
113.20 |
113.16 |
113.20 |
3.3K |
| 11:55 |
113.20 |
113.20 |
113.19 |
113.20 |
4.8K |
| 11:56 |
113.20 |
113.24 |
113.20 |
113.23 |
8.5K |
| 11:57 |
113.23 |
113.27 |
113.23 |
113.27 |
4.0K |
| 11:58 |
113.27 |
113.28 |
113.22 |
113.22 |
10.4K |
| 11:59 |
113.22 |
113.23 |
113.22 |
113.23 |
2.8K |
| 12:00 |
113.25 |
113.25 |
113.20 |
113.20 |
3.6K |
| 12:01 |
113.20 |
113.21 |
113.19 |
113.21 |
5.3K |
| 12:02 |
113.20 |
113.22 |
113.20 |
113.22 |
3.7K |
| 12:03 |
113.23 |
113.25 |
113.23 |
113.25 |
4.0K |
| 12:04 |
113.25 |
113.28 |
113.25 |
113.28 |
4.0K |
| 12:05 |
113.29 |
113.29 |
113.27 |
113.27 |
4.4K |
| 12:06 |
113.30 |
113.31 |
113.30 |
113.31 |
1.3K |
| 12:07 |
113.29 |
113.37 |
113.29 |
113.37 |
4.8K |
| 12:08 |
113.39 |
113.39 |
113.37 |
113.37 |
4.7K |
| 12:09 |
113.39 |
113.42 |
113.39 |
113.42 |
2.2K |
| 12:10 |
113.43 |
113.43 |
113.35 |
113.35 |
4.7K |
| 12:11 |
113.35 |
113.35 |
113.19 |
113.19 |
6.1K |
| 12:12 |
113.18 |
113.27 |
113.18 |
113.27 |
3.0K |
| 12:13 |
113.31 |
113.31 |
113.25 |
113.25 |
4.6K |
| 12:14 |
113.25 |
113.25 |
113.18 |
113.18 |
2.0K |
| 12:15 |
113.17 |
113.25 |
113.17 |
113.24 |
4.7K |
| 12:16 |
113.25 |
113.25 |
113.25 |
113.25 |
1.5K |
| 12:18 |
113.26 |
113.30 |
113.26 |
113.27 |
5.4K |
| 12:19 |
113.25 |
113.25 |
113.24 |
113.24 |
1.3K |
| 12:20 |
113.26 |
113.29 |
113.26 |
113.29 |
2.6K |
| 12:21 |
113.27 |
113.27 |
113.24 |
113.24 |
3.3K |
| 12:22 |
113.21 |
113.22 |
113.21 |
113.22 |
5.0K |
| 12:23 |
113.22 |
113.22 |
113.19 |
113.22 |
4.5K |
| 12:24 |
113.28 |
113.29 |
113.28 |
113.29 |
4.2K |
| 12:25 |
113.34 |
113.38 |
113.34 |
113.38 |
1.2K |
| 12:26 |
113.38 |
113.38 |
113.36 |
113.36 |
2.9K |
| 12:27 |
113.33 |
113.35 |
113.31 |
113.35 |
2.4K |
| 12:28 |
113.33 |
113.33 |
113.31 |
113.31 |
3.5K |
| 12:29 |
113.31 |
113.32 |
113.29 |
113.29 |
3.2K |
| 12:30 |
113.28 |
113.31 |
113.28 |
113.28 |
0.7K |
| 12:31 |
113.28 |
113.28 |
113.28 |
113.28 |
0.8K |
| 12:32 |
113.28 |
113.29 |
113.25 |
113.25 |
6.5K |
| 12:33 |
113.29 |
113.29 |
113.27 |
113.27 |
2.1K |
| 12:34 |
113.27 |
113.30 |
113.24 |
113.30 |
4.4K |
| 12:35 |
113.29 |
113.35 |
113.29 |
113.34 |
7.4K |
| 12:36 |
113.34 |
113.38 |
113.34 |
113.38 |
1.6K |
| 12:37 |
113.37 |
113.37 |
113.37 |
113.37 |
1.5K |
| 12:38 |
113.37 |
113.38 |
113.37 |
113.38 |
1.9K |
| 12:39 |
113.39 |
113.41 |
113.38 |
113.41 |
3.6K |
| 12:40 |
113.39 |
113.39 |
113.37 |
113.38 |
3.6K |
| 12:41 |
113.36 |
113.38 |
113.36 |
113.38 |
5.6K |
| 12:42 |
113.38 |
113.40 |
113.36 |
113.40 |
5.9K |
| 12:43 |
113.40 |
113.42 |
113.39 |
113.41 |
3.2K |
| 12:44 |
113.40 |
113.42 |
113.40 |
113.41 |
1.7K |
| 12:45 |
113.44 |
113.44 |
113.42 |
113.43 |
2.9K |
| 12:46 |
113.43 |
113.44 |
113.43 |
113.44 |
1.8K |
| 12:47 |
113.42 |
113.43 |
113.42 |
113.42 |
3.6K |
| 12:48 |
113.42 |
113.45 |
113.42 |
113.45 |
1.9K |
| 12:49 |
113.44 |
113.44 |
113.44 |
113.44 |
1.9K |
| 12:50 |
113.43 |
113.43 |
113.43 |
113.43 |
1.1K |
| 12:51 |
113.43 |
113.45 |
113.41 |
113.45 |
5.1K |
| 12:52 |
113.46 |
113.46 |
113.44 |
113.45 |
3.1K |
| 12:53 |
113.44 |
113.47 |
113.43 |
113.47 |
2.7K |
| 12:54 |
113.47 |
113.49 |
113.47 |
113.47 |
4.4K |
| 12:55 |
113.49 |
113.49 |
113.49 |
113.49 |
2.1K |
| 12:56 |
113.55 |
113.56 |
113.55 |
113.56 |
4.6K |
| 12:57 |
113.56 |
113.56 |
113.51 |
113.55 |
4.4K |
| 12:58 |
113.57 |
113.57 |
113.53 |
113.54 |
3.0K |
| 12:59 |
113.59 |
113.59 |
113.59 |
113.59 |
2.0K |
| 13:00 |
113.62 |
113.62 |
113.56 |
113.56 |
12.9K |
| 13:01 |
113.58 |
113.58 |
113.57 |
113.57 |
2.7K |
| 13:02 |
113.55 |
113.57 |
113.55 |
113.56 |
5.3K |
| 13:03 |
113.55 |
113.55 |
113.55 |
113.55 |
1.2K |
| 13:04 |
113.58 |
113.58 |
113.58 |
113.58 |
1.6K |
| 13:05 |
113.58 |
113.58 |
113.46 |
113.46 |
5.6K |
| 13:06 |
113.50 |
113.51 |
113.50 |
113.51 |
0.5K |
| 13:07 |
113.50 |
113.50 |
113.50 |
113.50 |
3.9K |
| 13:08 |
113.49 |
113.49 |
113.49 |
113.49 |
0.2K |
| 13:09 |
113.50 |
113.53 |
113.50 |
113.53 |
1.3K |
| 13:10 |
113.52 |
113.54 |
113.52 |
113.54 |
2.4K |
| 13:11 |
113.54 |
113.54 |
113.54 |
113.54 |
0.7K |
| 13:12 |
113.57 |
113.57 |
113.52 |
113.52 |
4.7K |
| 13:13 |
113.54 |
113.60 |
113.54 |
113.60 |
3.8K |
| 13:14 |
113.59 |
113.59 |
113.59 |
113.59 |
0.3K |
| 13:15 |
113.63 |
113.66 |
113.63 |
113.66 |
7.4K |
| 13:16 |
113.67 |
113.67 |
113.67 |
113.67 |
0.4K |
| 13:17 |
113.68 |
113.70 |
113.66 |
113.67 |
9.6K |
| 13:18 |
113.67 |
113.68 |
113.67 |
113.67 |
2.4K |
| 13:19 |
113.68 |
113.68 |
113.68 |
113.68 |
1.2K |
| 13:20 |
113.69 |
113.71 |
113.68 |
113.71 |
6.2K |
| 13:21 |
113.74 |
113.75 |
113.71 |
113.71 |
4.1K |
| 13:22 |
113.71 |
113.71 |
113.68 |
113.69 |
2.1K |
| 13:23 |
113.71 |
113.74 |
113.70 |
113.72 |
6.0K |
| 13:24 |
113.74 |
113.75 |
113.72 |
113.75 |
5.0K |
| 13:25 |
113.74 |
113.74 |
113.71 |
113.72 |
4.6K |
| 13:26 |
113.71 |
113.74 |
113.71 |
113.73 |
3.4K |
| 13:27 |
113.73 |
113.73 |
113.73 |
113.73 |
0.4K |
| 13:28 |
113.73 |
113.75 |
113.73 |
113.75 |
2.2K |
| 13:29 |
113.75 |
113.77 |
113.74 |
113.77 |
5.7K |
| 13:30 |
113.78 |
113.80 |
113.78 |
113.79 |
5.4K |
| 13:31 |
113.81 |
113.86 |
113.81 |
113.86 |
2.3K |
| 13:32 |
113.86 |
113.89 |
113.86 |
113.88 |
4.5K |
| 13:33 |
113.87 |
113.92 |
113.87 |
113.91 |
6.3K |
| 13:34 |
113.92 |
113.92 |
113.92 |
113.92 |
1.1K |
| 13:35 |
113.88 |
113.89 |
113.88 |
113.89 |
7.4K |
| 13:36 |
113.89 |
113.89 |
113.89 |
113.89 |
1.3K |
| 13:37 |
113.89 |
113.92 |
113.89 |
113.92 |
2.4K |
| 13:38 |
113.93 |
113.94 |
113.93 |
113.94 |
3.3K |
| 13:39 |
113.94 |
113.95 |
113.94 |
113.95 |
1.4K |
| 13:40 |
113.96 |
113.96 |
113.90 |
113.90 |
6.3K |
| 13:41 |
113.90 |
113.92 |
113.90 |
113.92 |
4.6K |
| 13:42 |
113.93 |
113.93 |
113.93 |
113.93 |
0.6K |
| 13:43 |
113.94 |
113.99 |
113.94 |
113.99 |
7.9K |
| 13:44 |
113.99 |
113.99 |
113.94 |
113.94 |
5.4K |
| 13:45 |
113.95 |
113.95 |
113.95 |
113.95 |
1.0K |
| 13:46 |
113.94 |
113.94 |
113.94 |
113.94 |
2.0K |
| 13:47 |
113.92 |
113.92 |
113.91 |
113.92 |
3.9K |
| 13:48 |
113.92 |
113.92 |
113.91 |
113.91 |
1.7K |
| 13:49 |
113.91 |
113.92 |
113.87 |
113.88 |
7.5K |
| 13:50 |
113.87 |
113.87 |
113.84 |
113.86 |
5.0K |
| 13:51 |
113.86 |
113.92 |
113.86 |
113.90 |
4.7K |
| 13:52 |
113.90 |
113.90 |
113.87 |
113.87 |
4.4K |
| 13:53 |
113.85 |
113.85 |
113.85 |
113.85 |
1.2K |
| 13:54 |
113.87 |
113.87 |
113.87 |
113.87 |
2.7K |
| 13:55 |
113.87 |
113.92 |
113.85 |
113.92 |
7.3K |
| 13:56 |
113.92 |
113.96 |
113.91 |
113.96 |
10.0K |
| 13:57 |
113.96 |
114.06 |
113.95 |
114.06 |
4.6K |
| 13:58 |
114.07 |
114.07 |
114.06 |
114.06 |
1.2K |
| 13:59 |
114.07 |
114.07 |
114.07 |
114.07 |
3.2K |
| 14:00 |
114.07 |
114.07 |
114.06 |
114.07 |
0.9K |
| 14:01 |
114.09 |
114.09 |
114.04 |
114.04 |
7.4K |
| 14:02 |
114.04 |
114.07 |
114.02 |
114.07 |
6.3K |
| 14:03 |
114.06 |
114.06 |
113.96 |
113.96 |
8.2K |
| 14:04 |
113.95 |
113.95 |
113.94 |
113.94 |
2.2K |
| 14:05 |
113.93 |
113.97 |
113.93 |
113.97 |
2.9K |
| 14:06 |
113.95 |
114.01 |
113.94 |
113.94 |
6.0K |
| 14:07 |
113.97 |
114.00 |
113.95 |
114.00 |
3.1K |
| 14:08 |
114.00 |
114.00 |
114.00 |
114.00 |
4.6K |
| 14:09 |
114.00 |
114.10 |
113.99 |
114.10 |
6.1K |
| 14:10 |
114.12 |
114.16 |
114.10 |
114.16 |
4.5K |
| 14:11 |
114.16 |
114.20 |
114.16 |
114.16 |
5.7K |
| 14:12 |
114.17 |
114.20 |
114.17 |
114.20 |
1.9K |
| 14:13 |
114.19 |
114.23 |
114.19 |
114.20 |
10.1K |
| 14:15 |
114.23 |
114.26 |
114.21 |
114.21 |
6.4K |
| 14:16 |
114.21 |
114.25 |
114.21 |
114.25 |
13.8K |
| 14:17 |
114.23 |
114.29 |
114.21 |
114.29 |
7.6K |
| 14:18 |
114.27 |
114.30 |
114.26 |
114.26 |
6.1K |
| 14:19 |
114.27 |
114.27 |
114.22 |
114.22 |
7.0K |
| 14:20 |
114.22 |
114.23 |
114.16 |
114.23 |
7.2K |
| 14:21 |
114.22 |
114.26 |
114.21 |
114.26 |
4.1K |
| 14:22 |
114.26 |
114.30 |
114.26 |
114.27 |
5.3K |
| 14:23 |
114.29 |
114.33 |
114.29 |
114.33 |
3.1K |
| 14:24 |
114.33 |
114.38 |
114.32 |
114.38 |
2.3K |
| 14:25 |
114.37 |
114.37 |
114.34 |
114.37 |
7.6K |
| 14:26 |
114.42 |
114.42 |
114.36 |
114.36 |
4.8K |
| 14:27 |
114.38 |
114.44 |
114.37 |
114.44 |
5.8K |
| 14:28 |
114.44 |
114.48 |
114.44 |
114.48 |
5.2K |
| 14:29 |
114.48 |
114.48 |
114.48 |
114.48 |
1.1K |
| 14:30 |
114.51 |
114.51 |
114.48 |
114.51 |
7.6K |
| 14:31 |
114.51 |
114.53 |
114.46 |
114.46 |
12.5K |
| 14:32 |
114.47 |
114.48 |
114.47 |
114.48 |
6.7K |
| 14:33 |
114.47 |
114.47 |
114.43 |
114.44 |
7.0K |
| 14:34 |
114.44 |
114.48 |
114.44 |
114.47 |
4.4K |
| 14:35 |
114.47 |
114.58 |
114.47 |
114.58 |
7.3K |
| 14:36 |
114.60 |
114.61 |
114.58 |
114.61 |
9.4K |
| 14:37 |
114.60 |
114.61 |
114.59 |
114.59 |
7.7K |
| 14:38 |
114.59 |
114.63 |
114.57 |
114.63 |
14.1K |
| 14:39 |
114.65 |
114.66 |
114.61 |
114.64 |
13.2K |
| 14:40 |
114.64 |
114.64 |
114.60 |
114.62 |
9.5K |
| 14:41 |
114.62 |
114.65 |
114.62 |
114.65 |
6.4K |
| 14:42 |
114.69 |
114.73 |
114.69 |
114.73 |
4.5K |
| 14:43 |
114.73 |
114.75 |
114.71 |
114.73 |
11.9K |
| 14:44 |
114.75 |
114.75 |
114.73 |
114.74 |
8.6K |
| 14:45 |
114.71 |
114.78 |
114.71 |
114.76 |
9.3K |
| 14:46 |
114.77 |
114.91 |
114.75 |
114.91 |
17.3K |
| 14:47 |
114.91 |
114.93 |
114.88 |
114.89 |
12.5K |
| 14:48 |
114.87 |
114.87 |
114.81 |
114.85 |
15.8K |
| 14:49 |
114.86 |
114.86 |
114.83 |
114.83 |
8.2K |
| 14:50 |
114.84 |
114.88 |
114.84 |
114.87 |
4.3K |
| 14:51 |
114.88 |
114.93 |
114.88 |
114.91 |
10.7K |
| 14:52 |
114.93 |
114.97 |
114.93 |
114.97 |
8.5K |
| 14:53 |
115.03 |
115.04 |
114.97 |
114.98 |
25.3K |
| 14:54 |
114.99 |
115.01 |
114.98 |
114.99 |
10.5K |
| 14:55 |
115.01 |
115.03 |
114.98 |
115.02 |
8.1K |
| 14:56 |
115.01 |
115.04 |
115.00 |
115.00 |
11.9K |
| 14:57 |
114.98 |
115.04 |
114.98 |
115.01 |
8.0K |
| 14:58 |
115.02 |
115.02 |
115.02 |
115.02 |
2.0K |
| 14:59 |
115.02 |
115.04 |
115.02 |
115.03 |
20.0K |
| 15:00 |
115.04 |
115.05 |
115.01 |
115.02 |
13.2K |
| 15:01 |
115.02 |
115.02 |
114.97 |
114.97 |
9.0K |
| 15:02 |
114.96 |
115.00 |
114.96 |
115.00 |
6.3K |
| 15:03 |
115.03 |
115.06 |
115.03 |
115.04 |
7.9K |
| 15:04 |
115.06 |
115.09 |
115.05 |
115.06 |
11.7K |
| 15:05 |
115.06 |
115.06 |
115.02 |
115.03 |
5.3K |
| 15:06 |
115.03 |
115.03 |
114.95 |
114.95 |
9.9K |
| 15:07 |
114.95 |
115.01 |
114.95 |
114.96 |
8.0K |
| 15:08 |
114.94 |
114.94 |
114.91 |
114.91 |
5.0K |
| 15:09 |
114.91 |
114.92 |
114.88 |
114.88 |
6.0K |
| 15:10 |
114.88 |
114.89 |
114.88 |
114.89 |
7.5K |
| 15:11 |
114.89 |
114.95 |
114.86 |
114.86 |
11.6K |
| 15:12 |
114.83 |
114.83 |
114.78 |
114.80 |
8.4K |
| 15:13 |
114.73 |
114.73 |
114.66 |
114.66 |
7.3K |
| 15:14 |
114.53 |
114.54 |
114.52 |
114.52 |
15.7K |
| 15:15 |
114.53 |
114.53 |
114.43 |
114.45 |
5.4K |
| 15:16 |
114.45 |
114.45 |
114.29 |
114.29 |
5.9K |
| 15:17 |
114.29 |
114.32 |
114.29 |
114.32 |
5.0K |
| 15:18 |
114.32 |
114.33 |
114.30 |
114.32 |
5.5K |
| 15:19 |
114.31 |
114.31 |
114.14 |
114.14 |
31.4K |
| 15:20 |
114.18 |
114.30 |
114.16 |
114.30 |
28.6K |
| 15:21 |
114.30 |
114.33 |
114.28 |
114.30 |
16.0K |
| 15:22 |
114.29 |
114.29 |
114.26 |
114.26 |
7.6K |
| 15:23 |
114.25 |
114.29 |
114.16 |
114.16 |
12.4K |
| 15:24 |
114.17 |
114.22 |
114.11 |
114.22 |
13.6K |
| 15:25 |
114.29 |
114.30 |
114.27 |
114.27 |
7.2K |
| 15:26 |
114.28 |
114.31 |
114.27 |
114.30 |
11.0K |
| 15:27 |
114.28 |
114.32 |
114.28 |
114.32 |
6.9K |
| 15:28 |
114.30 |
114.30 |
114.24 |
114.24 |
12.9K |
| 15:29 |
114.23 |
114.29 |
114.23 |
114.27 |
15.3K |
| 15:30 |
114.27 |
114.30 |
114.26 |
114.28 |
15.4K |
| 15:31 |
114.28 |
114.29 |
114.25 |
114.29 |
13.1K |
| 15:32 |
114.31 |
114.31 |
114.28 |
114.30 |
8.2K |
| 15:33 |
114.32 |
114.33 |
114.31 |
114.33 |
5.6K |
| 15:34 |
114.33 |
114.33 |
114.23 |
114.23 |
11.3K |
| 15:35 |
114.23 |
114.29 |
114.21 |
114.29 |
10.1K |
| 15:36 |
114.28 |
114.28 |
114.15 |
114.21 |
15.8K |
| 15:37 |
114.22 |
114.22 |
114.14 |
114.15 |
10.0K |
| 15:38 |
114.17 |
114.17 |
114.11 |
114.12 |
10.8K |
| 15:39 |
114.10 |
114.16 |
114.09 |
114.16 |
12.5K |
| 15:40 |
114.18 |
114.21 |
114.08 |
114.10 |
18.7K |
| 15:41 |
114.09 |
114.14 |
114.09 |
114.14 |
7.8K |
| 15:42 |
114.14 |
114.15 |
114.13 |
114.15 |
6.7K |
| 15:43 |
114.15 |
114.15 |
114.12 |
114.12 |
14.1K |
| 15:44 |
114.12 |
114.13 |
114.09 |
114.13 |
16.4K |
| 15:45 |
114.13 |
114.25 |
114.13 |
114.25 |
25.4K |
| 15:46 |
114.22 |
114.24 |
114.19 |
114.24 |
22.6K |
| 15:47 |
114.23 |
114.28 |
114.23 |
114.27 |
15.0K |
| 15:48 |
114.27 |
114.27 |
114.23 |
114.24 |
12.7K |
| 15:49 |
114.27 |
114.28 |
114.25 |
114.28 |
21.7K |
| 15:50 |
114.29 |
114.40 |
114.29 |
114.40 |
27.5K |
| 15:51 |
114.40 |
114.40 |
114.32 |
114.37 |
43.1K |
| 15:52 |
114.38 |
114.56 |
114.37 |
114.56 |
41.8K |
| 15:53 |
114.57 |
114.57 |
114.49 |
114.50 |
32.5K |
| 15:54 |
114.50 |
114.52 |
114.46 |
114.49 |
20.8K |
| 15:55 |
114.44 |
114.44 |
114.36 |
114.42 |
48.9K |
| 15:56 |
114.41 |
114.49 |
114.41 |
114.45 |
57.3K |
| 15:57 |
114.49 |
114.62 |
114.49 |
114.61 |
65.9K |
| 15:58 |
114.59 |
114.62 |
114.51 |
114.53 |
80.3K |
| 15:59 |
114.54 |
114.73 |
114.54 |
114.72 |
1,658.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
113.51 |
114.72 |
111.15 |
114.59 |
4.3M |
| 2025-09-26 |
112.70 |
114.24 |
111.63 |
113.67 |
3.7M |
| 2025-09-25 |
109.21 |
111.90 |
109.21 |
111.78 |
3.5M |
| 2025-09-24 |
114.03 |
114.56 |
111.89 |
112.60 |
4.3M |
| 2025-09-23 |
114.48 |
116.36 |
113.50 |
114.10 |
5.7M |
| 2025-09-22 |
113.22 |
115.09 |
112.92 |
114.72 |
4.6M |
| 2025-09-19 |
113.13 |
113.42 |
112.21 |
113.09 |
5.8M |
| 2025-09-18 |
111.60 |
112.90 |
110.95 |
112.46 |
2.6M |
| 2025-09-17 |
112.74 |
114.04 |
110.68 |
111.25 |
2.9M |
| 2025-09-16 |
114.05 |
114.05 |
112.08 |
112.53 |
3.1M |
| 2025-09-15 |
113.79 |
114.47 |
112.95 |
113.24 |
2.8M |
| 2025-09-12 |
113.96 |
114.83 |
113.38 |
113.39 |
3.0M |
| 2025-09-11 |
112.14 |
114.55 |
111.64 |
114.47 |
4.1M |
| 2025-09-10 |
111.08 |
111.76 |
110.69 |
111.26 |
3.7M |
| 2025-09-09 |
112.32 |
112.32 |
110.54 |
110.72 |
2.7M |
| 2025-09-08 |
111.45 |
113.06 |
109.39 |
112.06 |
3.9M |
| 2025-09-05 |
112.14 |
112.78 |
110.70 |
112.36 |
3.6M |
| 2025-09-04 |
111.76 |
112.08 |
110.32 |
111.61 |
3.4M |
| 2025-09-03 |
111.67 |
111.99 |
110.42 |
111.91 |
2.4M |
| 2025-09-02 |
109.19 |
111.45 |
108.86 |
111.28 |
4.1M |
| 2025-08-29 |
113.22 |
113.32 |
111.67 |
112.95 |
3.5M |
| 2025-08-28 |
113.36 |
113.70 |
112.38 |
113.19 |
5.2M |
| 2025-08-27 |
113.76 |
114.27 |
113.24 |
113.24 |
4.0M |
| 2025-08-26 |
111.64 |
114.40 |
111.47 |
114.27 |
5.1M |
| 2025-08-25 |
113.30 |
113.63 |
112.54 |
112.59 |
3.9M |
| 2025-08-22 |
110.69 |
113.57 |
110.57 |
113.33 |
3.0M |
| 2025-08-21 |
109.79 |
111.15 |
109.69 |
110.72 |
1.9M |
| 2025-08-20 |
111.65 |
112.31 |
109.80 |
110.77 |
4.0M |
| 2025-08-19 |
112.10 |
113.43 |
111.82 |
112.44 |
4.3M |
| 2025-08-18 |
110.99 |
111.71 |
110.11 |
111.53 |
6.3M |
| 2025-08-15 |
112.38 |
112.41 |
110.73 |
110.84 |
2.8M |
| 2025-08-14 |
112.89 |
113.13 |
111.47 |
111.75 |
2.9M |
| 2025-08-13 |
112.97 |
113.95 |
111.60 |
113.65 |
5.8M |
| 2025-08-12 |
108.26 |
112.19 |
107.88 |
112.03 |
7.5M |
| 2025-08-11 |
108.35 |
108.76 |
106.43 |
107.42 |
4.5M |
| 2025-08-08 |
107.00 |
109.99 |
106.91 |
109.30 |
7.7M |
| 2025-08-07 |
106.13 |
107.20 |
104.50 |
106.92 |
9.8M |
| 2025-08-06 |
97.55 |
98.51 |
97.00 |
97.60 |
4.7M |
| 2025-08-05 |
97.72 |
98.08 |
95.90 |
97.95 |
3.5M |
| 2025-08-04 |
96.00 |
98.64 |
95.78 |
98.22 |
3.8M |
| 2025-08-01 |
94.29 |
95.78 |
93.58 |
95.24 |
2.9M |
| 2025-07-31 |
95.33 |
96.11 |
94.50 |
95.45 |
4.0M |
| 2025-07-30 |
97.54 |
98.02 |
96.11 |
96.52 |
3.1M |
| 2025-07-29 |
100.17 |
100.17 |
97.23 |
97.24 |
3.0M |
| 2025-07-28 |
100.02 |
100.02 |
98.18 |
98.54 |
5.0M |
| 2025-07-25 |
96.77 |
100.23 |
96.77 |
100.06 |
8.8M |
| 2025-07-24 |
95.85 |
97.35 |
95.61 |
97.17 |
3.1M |
| 2025-07-23 |
96.30 |
97.03 |
95.86 |
96.83 |
3.4M |
| 2025-07-22 |
93.80 |
95.86 |
93.71 |
95.54 |
2.7M |
| 2025-07-21 |
94.25 |
94.95 |
93.89 |
94.25 |
3.5M |
| 2025-07-18 |
93.40 |
94.07 |
92.66 |
94.06 |
3.8M |
| 2025-07-17 |
92.72 |
93.22 |
91.26 |
92.94 |
4.3M |
| 2025-07-16 |
94.18 |
94.25 |
91.22 |
92.88 |
5.8M |
| 2025-07-15 |
96.94 |
96.95 |
94.02 |
94.19 |
3.6M |
| 2025-07-14 |
94.43 |
94.96 |
94.01 |
94.84 |
2.2M |
| 2025-07-11 |
95.45 |
95.54 |
94.65 |
95.24 |
2.3M |
| 2025-07-10 |
96.08 |
96.56 |
95.61 |
95.89 |
3.7M |
| 2025-07-09 |
95.66 |
96.54 |
94.44 |
96.47 |
3.3M |
| 2025-07-08 |
94.64 |
95.09 |
94.01 |
94.65 |
3.0M |
| 2025-07-07 |
95.09 |
95.56 |
93.71 |
94.34 |
2.8M |
| 2025-07-03 |
95.00 |
95.67 |
94.74 |
94.94 |
2.9M |
| 2025-07-02 |
94.07 |
94.53 |
93.37 |
94.47 |
3.4M |
| 2025-07-01 |
91.86 |
94.73 |
91.43 |
93.30 |
4.1M |
| 2025-06-30 |
91.54 |
92.34 |
91.22 |
91.80 |
4.2M |
| 2025-06-27 |
90.17 |
91.97 |
89.63 |
91.52 |
6.7M |
| 2025-06-26 |
88.36 |
89.49 |
86.97 |
89.07 |
5.3M |
| 2025-06-25 |
91.15 |
91.46 |
88.64 |
88.67 |
3.7M |
| 2025-06-24 |
90.99 |
91.68 |
90.02 |
91.52 |
5.0M |
| 2025-06-23 |
87.51 |
89.93 |
86.83 |
89.93 |
5.3M |
| 2025-06-20 |
87.56 |
88.94 |
87.40 |
88.15 |
8.1M |
| 2025-06-18 |
89.00 |
90.79 |
88.92 |
89.03 |
3.8M |
| 2025-06-17 |
90.61 |
90.65 |
89.58 |
89.81 |
2.6M |
| 2025-06-16 |
90.89 |
91.72 |
90.19 |
90.51 |
3.9M |
| 2025-06-13 |
89.84 |
91.39 |
89.69 |
90.04 |
2.5M |
| 2025-06-12 |
90.59 |
93.42 |
90.36 |
92.61 |
3.4M |
| 2025-06-11 |
93.14 |
93.24 |
90.68 |
91.08 |
3.9M |
| 2025-06-10 |
93.26 |
93.76 |
92.42 |
92.90 |
3.2M |
| 2025-06-09 |
92.33 |
93.53 |
91.92 |
93.18 |
3.5M |
| 2025-06-06 |
93.42 |
93.71 |
92.01 |
92.54 |
2.2M |
| 2025-06-05 |
92.06 |
93.22 |
90.75 |
92.80 |
3.8M |
| 2025-06-04 |
91.31 |
91.79 |
90.82 |
90.88 |
2.9M |
| 2025-06-03 |
90.56 |
91.76 |
90.35 |
91.12 |
3.9M |
| 2025-06-02 |
90.64 |
91.00 |
88.85 |
90.99 |
4.9M |
| 2025-05-30 |
90.23 |
91.42 |
89.29 |
91.16 |
8.8M |
| 2025-05-29 |
92.68 |
92.75 |
91.13 |
91.96 |
5.6M |
| 2025-05-28 |
94.48 |
94.70 |
91.80 |
91.96 |
3.4M |
| 2025-05-27 |
95.12 |
95.70 |
94.56 |
95.21 |
3.9M |
| 2025-05-23 |
92.97 |
94.75 |
92.80 |
94.09 |
5.2M |
| 2025-05-22 |
94.02 |
95.82 |
93.70 |
95.16 |
3.1M |
| 2025-05-21 |
96.06 |
96.79 |
94.98 |
95.08 |
4.8M |
| 2025-05-20 |
98.58 |
98.62 |
96.61 |
96.72 |
3.8M |
| 2025-05-19 |
97.19 |
98.79 |
96.72 |
98.65 |
4.8M |
| 2025-05-16 |
97.60 |
99.08 |
97.44 |
98.94 |
3.2M |
| 2025-05-15 |
96.30 |
97.90 |
96.30 |
97.83 |
3.2M |
| 2025-05-14 |
99.40 |
99.40 |
97.31 |
97.47 |
3.3M |
| 2025-05-13 |
99.70 |
100.41 |
97.98 |
98.16 |
6.1M |
| 2025-05-12 |
98.89 |
100.01 |
97.56 |
98.73 |
5.8M |
| 2025-05-09 |
94.42 |
94.86 |
93.76 |
94.59 |
3.8M |
| 2025-05-08 |
93.00 |
95.14 |
92.44 |
93.94 |
4.9M |
| 2025-05-07 |
94.53 |
94.63 |
91.42 |
91.82 |
9.0M |
| 2025-05-06 |
94.38 |
95.62 |
93.79 |
93.95 |
8.3M |
| 2025-05-05 |
97.71 |
98.67 |
97.15 |
98.25 |
5.7M |
| 2025-05-02 |
97.93 |
99.12 |
97.23 |
98.51 |
4.7M |
| 2025-05-01 |
96.79 |
97.82 |
96.24 |
96.28 |
4.7M |
| 2025-04-30 |
92.81 |
95.61 |
92.13 |
95.42 |
5.8M |
| 2025-04-29 |
93.00 |
93.75 |
91.35 |
93.46 |
4.2M |
| 2025-04-28 |
92.45 |
93.68 |
92.35 |
93.04 |
6.2M |
| 2025-04-25 |
92.51 |
93.38 |
91.77 |
92.44 |
5.6M |
| 2025-04-24 |
88.11 |
92.07 |
87.53 |
91.35 |
5.1M |
| 2025-04-23 |
88.86 |
90.17 |
87.71 |
87.81 |
6.5M |
| 2025-04-22 |
83.56 |
86.13 |
83.19 |
85.72 |
6.5M |
| 2025-04-21 |
84.33 |
85.17 |
81.60 |
82.71 |
2.9M |
| 2025-04-17 |
84.62 |
85.83 |
83.48 |
84.75 |
5.5M |
| 2025-04-16 |
85.95 |
86.63 |
84.02 |
85.02 |
3.3M |
| 2025-04-15 |
86.49 |
87.00 |
85.56 |
85.95 |
3.1M |
| 2025-04-14 |
86.46 |
87.01 |
85.05 |
85.78 |
4.4M |
| 2025-04-11 |
84.19 |
85.38 |
82.21 |
84.74 |
5.4M |
| 2025-04-10 |
84.12 |
85.42 |
81.31 |
83.26 |
7.9M |
| 2025-04-09 |
79.89 |
89.82 |
77.79 |
89.03 |
10.1M |
| 2025-04-08 |
84.78 |
85.20 |
78.70 |
80.35 |
6.1M |
| 2025-04-07 |
78.66 |
84.91 |
76.75 |
81.22 |
8.1M |
| 2025-04-04 |
80.66 |
82.69 |
78.74 |
80.87 |
8.9M |
| 2025-04-03 |
84.65 |
87.84 |
84.23 |
86.35 |
7.9M |
| 2025-04-02 |
88.32 |
91.34 |
87.88 |
90.63 |
4.6M |
| 2025-04-01 |
87.36 |
88.96 |
86.55 |
88.85 |
5.3M |
| 2025-03-31 |
85.84 |
88.42 |
84.96 |
87.97 |
9.4M |
| 2025-03-28 |
91.06 |
91.29 |
87.55 |
88.14 |
11.0M |
| 2025-03-27 |
94.00 |
94.03 |
91.83 |
92.14 |
10.5M |
| 2025-03-26 |
97.89 |
98.61 |
94.58 |
94.58 |
6.4M |
| 2025-03-25 |
97.93 |
98.77 |
96.99 |
98.61 |
15.7M |
| 2025-03-24 |
96.48 |
98.26 |
96.06 |
98.13 |
18.7M |
| 2025-03-21 |
95.84 |
96.30 |
92.85 |
94.65 |
37.7M |
| 2025-03-20 |
97.98 |
99.91 |
96.88 |
97.59 |
17.0M |
| 2025-03-19 |
96.18 |
99.83 |
95.97 |
98.76 |
17.8M |
| 2025-03-18 |
96.80 |
96.91 |
95.26 |
96.14 |
6.6M |
| 2025-03-17 |
96.13 |
98.01 |
96.13 |
97.33 |
6.4M |
| 2025-03-14 |
95.71 |
97.10 |
94.90 |
97.02 |
5.8M |
| 2025-03-13 |
97.65 |
98.22 |
94.45 |
94.60 |
5.3M |
| 2025-03-12 |
96.22 |
98.90 |
96.20 |
98.38 |
7.5M |
| 2025-03-11 |
93.91 |
96.60 |
92.17 |
94.63 |
13.2M |
| 2025-03-10 |
92.40 |
94.57 |
91.90 |
93.77 |
13.0M |
| 2025-03-07 |
98.55 |
98.70 |
94.15 |
97.51 |
10.1M |
| 2025-03-06 |
101.71 |
102.37 |
98.38 |
98.78 |
6.2M |
| 2025-03-05 |
98.82 |
103.34 |
98.11 |
102.74 |
11.7M |
| 2025-03-04 |
97.02 |
98.72 |
92.71 |
96.31 |
11.2M |
| 2025-03-03 |
103.95 |
104.25 |
99.44 |
99.97 |
4.3M |
| 2025-02-28 |
101.46 |
102.93 |
99.82 |
102.52 |
7.5M |
| 2025-02-27 |
100.45 |
104.19 |
99.68 |
101.50 |
9.1M |
| 2025-02-26 |
101.63 |
103.60 |
101.50 |
102.33 |
5.7M |
| 2025-02-25 |
101.68 |
101.68 |
98.91 |
100.29 |
6.1M |
| 2025-02-24 |
99.46 |
101.07 |
98.64 |
100.36 |
4.6M |
| 2025-02-21 |
104.28 |
104.28 |
99.78 |
100.34 |
7.3M |
| 2025-02-20 |
105.80 |
105.94 |
101.55 |
102.58 |
6.1M |
| 2025-02-19 |
106.84 |
108.00 |
105.26 |
106.10 |
6.1M |
| 2025-02-18 |
110.95 |
110.97 |
108.55 |
110.51 |
7.7M |
| 2025-02-14 |
107.89 |
108.39 |
107.06 |
108.30 |
5.7M |
| 2025-02-13 |
104.60 |
106.71 |
104.55 |
106.50 |
6.3M |
| 2025-02-12 |
99.81 |
104.70 |
99.30 |
104.22 |
8.6M |
| 2025-02-11 |
101.63 |
103.10 |
101.31 |
102.98 |
3.5M |
| 2025-02-10 |
103.08 |
103.33 |
101.66 |
102.07 |
3.1M |
| 2025-02-07 |
104.70 |
105.09 |
103.07 |
103.34 |
4.7M |
| 2025-02-06 |
102.67 |
105.58 |
102.41 |
105.19 |
8.3M |
| 2025-02-05 |
99.23 |
101.36 |
98.61 |
101.16 |
3.3M |
| 2025-02-04 |
98.64 |
99.37 |
97.95 |
98.61 |
2.3M |
| 2025-02-03 |
98.00 |
98.32 |
96.14 |
97.34 |
2.9M |
| 2025-01-31 |
100.27 |
100.59 |
99.00 |
99.03 |
7.1M |
| 2025-01-30 |
99.02 |
100.28 |
98.68 |
99.79 |
2.4M |
| 2025-01-29 |
99.10 |
100.21 |
98.66 |
99.09 |
3.0M |
| 2025-01-28 |
98.66 |
98.95 |
97.67 |
98.52 |
3.1M |
| 2025-01-27 |
98.89 |
99.77 |
98.03 |
99.03 |
2.8M |
| 2025-01-24 |
101.51 |
102.20 |
100.86 |
101.26 |
2.6M |
| 2025-01-23 |
101.07 |
101.44 |
100.32 |
100.52 |
1.9M |
| 2025-01-22 |
99.35 |
100.97 |
99.08 |
100.33 |
3.1M |
| 2025-01-21 |
99.99 |
100.12 |
98.00 |
99.29 |
4.9M |
| 2025-01-17 |
97.38 |
98.44 |
96.98 |
97.75 |
3.9M |
| 2025-01-16 |
95.93 |
96.06 |
95.30 |
95.59 |
3.0M |
| 2025-01-15 |
94.66 |
95.95 |
94.66 |
95.75 |
3.8M |
| 2025-01-14 |
91.87 |
93.14 |
91.74 |
92.69 |
3.1M |
| 2025-01-13 |
90.37 |
91.85 |
90.25 |
91.55 |
2.9M |
| 2025-01-10 |
92.46 |
92.46 |
91.29 |
91.78 |
3.8M |
| 2025-01-08 |
92.01 |
92.77 |
91.35 |
92.51 |
3.7M |
| 2025-01-07 |
93.13 |
93.33 |
91.53 |
92.32 |
3.0M |
| 2025-01-06 |
94.37 |
94.67 |
93.26 |
93.61 |
2.7M |
| 2025-01-03 |
93.01 |
93.50 |
92.18 |
93.24 |
3.2M |
| 2025-01-02 |
92.93 |
93.83 |
92.06 |
92.71 |
2.5M |