8,002.50
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 7,668.50 | 7,668.50 | 7,668.50 | 7,668.50 | 0.1K |
| 09:15 | 7,700.00 | 7,751.00 | 7,700.00 | 7,742.00 | 0.6K |
| 09:16 | 7,740.00 | 7,740.00 | 7,705.50 | 7,705.50 | 0.2K |
| 09:17 | 7,731.00 | 7,775.50 | 7,731.00 | 7,775.50 | 0.3K |
| 09:18 | 7,784.00 | 7,808.00 | 7,784.00 | 7,800.00 | 1.0K |
| 09:19 | 7,810.00 | 7,860.00 | 7,810.00 | 7,860.00 | 0.6K |
| 09:20 | 7,856.50 | 7,857.00 | 7,823.00 | 7,834.50 | 0.3K |
| 09:21 | 7,839.00 | 7,887.00 | 7,839.00 | 7,887.00 | 1.1K |
| 09:22 | 7,887.00 | 7,887.00 | 7,854.50 | 7,868.00 | 1.9K |
| 09:23 | 7,861.00 | 7,893.50 | 7,861.00 | 7,880.00 | 0.8K |
| 09:24 | 7,875.00 | 7,880.00 | 7,865.50 | 7,880.00 | 0.8K |
| 09:25 | 7,876.50 | 7,878.50 | 7,845.00 | 7,853.00 | 1.8K |
| 09:26 | 7,856.50 | 7,869.50 | 7,830.50 | 7,835.00 | 1.2K |
| 09:27 | 7,835.00 | 7,835.50 | 7,820.00 | 7,835.50 | 0.4K |
| 09:28 | 7,837.00 | 7,850.00 | 7,831.50 | 7,843.00 | 0.8K |
| 09:29 | 7,845.00 | 7,869.00 | 7,845.00 | 7,863.00 | 0.5K |
| 09:30 | 7,859.00 | 7,894.50 | 7,859.00 | 7,894.50 | 0.4K |
| 09:31 | 7,894.00 | 7,900.00 | 7,889.00 | 7,890.00 | 1.1K |
| 09:32 | 7,886.00 | 7,894.00 | 7,862.00 | 7,894.00 | 0.3K |
| 09:33 | 7,894.50 | 7,894.50 | 7,880.00 | 7,894.50 | 0.2K |
| 09:34 | 7,887.50 | 7,896.00 | 7,879.00 | 7,887.50 | 0.1K |
| 09:35 | 7,890.00 | 7,949.00 | 7,890.00 | 7,949.00 | 2.3K |
| 09:36 | 7,953.00 | 7,974.00 | 7,911.00 | 7,911.00 | 2.0K |
| 09:37 | 7,920.00 | 7,950.00 | 7,915.50 | 7,946.00 | 0.8K |
| 09:38 | 7,950.00 | 7,950.00 | 7,931.50 | 7,940.00 | 0.5K |
| 09:39 | 7,945.50 | 7,950.00 | 7,935.00 | 7,935.50 | 0.4K |
| 09:40 | 7,951.00 | 7,980.00 | 7,940.00 | 7,980.00 | 1.3K |
| 09:41 | 7,970.00 | 7,980.00 | 7,925.00 | 7,934.00 | 1.2K |
| 09:42 | 7,932.50 | 7,980.00 | 7,932.50 | 7,980.00 | 0.5K |
| 09:43 | 7,980.00 | 7,980.00 | 7,971.00 | 7,980.00 | 1.2K |
| 09:44 | 7,980.00 | 7,980.00 | 7,952.00 | 7,952.00 | 0.4K |
| 09:45 | 7,955.00 | 8,018.50 | 7,952.00 | 8,000.00 | 3.2K |
| 09:46 | 8,000.00 | 8,000.00 | 7,970.00 | 7,974.50 | 1.0K |
| 09:47 | 7,974.50 | 7,974.50 | 7,958.50 | 7,958.50 | 0.3K |
| 09:48 | 7,954.00 | 7,954.00 | 7,924.50 | 7,934.00 | 0.5K |
| 09:49 | 7,946.00 | 7,991.00 | 7,946.00 | 7,991.00 | 1.1K |
| 09:50 | 7,993.00 | 8,067.00 | 7,993.00 | 8,067.00 | 1.6K |
| 09:51 | 8,070.50 | 8,075.00 | 8,037.50 | 8,067.00 | 1.4K |
| 09:52 | 8,068.00 | 8,089.00 | 8,068.00 | 8,076.50 | 1.1K |
| 09:53 | 8,074.50 | 8,080.50 | 8,014.00 | 8,037.00 | 1.9K |
| 09:54 | 8,030.50 | 8,049.00 | 8,028.50 | 8,042.00 | 0.7K |
| 09:55 | 8,040.00 | 8,049.00 | 8,033.00 | 8,038.50 | 0.3K |
| 09:56 | 8,038.00 | 8,049.00 | 8,038.00 | 8,045.50 | 0.3K |
| 09:57 | 8,040.00 | 8,067.50 | 8,027.00 | 8,065.50 | 1.0K |
| 09:58 | 8,080.00 | 8,080.00 | 8,063.50 | 8,070.00 | 1.6K |
| 09:59 | 8,042.00 | 8,070.00 | 8,024.00 | 8,024.00 | 1.8K |
| 10:00 | 8,034.00 | 8,050.00 | 8,025.00 | 8,048.50 | 1.2K |
| 10:01 | 8,051.00 | 8,076.00 | 8,050.00 | 8,053.00 | 1.8K |
| 10:02 | 8,063.00 | 8,077.50 | 8,053.50 | 8,077.00 | 0.5K |
| 10:03 | 8,070.00 | 8,084.50 | 8,070.00 | 8,071.00 | 0.4K |
| 10:04 | 8,066.00 | 8,082.50 | 8,066.00 | 8,082.50 | 0.2K |
| 10:05 | 8,080.00 | 8,134.00 | 8,080.00 | 8,134.00 | 2.8K |
| 10:06 | 8,137.00 | 8,157.50 | 8,080.00 | 8,157.50 | 3.2K |
| 10:07 | 8,150.50 | 8,188.00 | 8,144.00 | 8,185.00 | 1.4K |
| 10:08 | 8,185.00 | 8,236.50 | 8,185.00 | 8,230.00 | 3.1K |
| 10:09 | 8,234.50 | 8,234.50 | 8,199.50 | 8,212.00 | 0.9K |
| 10:10 | 8,224.00 | 8,240.00 | 8,222.50 | 8,231.00 | 1.6K |
| 10:11 | 8,216.00 | 8,240.00 | 8,210.00 | 8,213.50 | 0.9K |
| 10:12 | 8,220.50 | 8,240.00 | 8,210.50 | 8,210.50 | 0.8K |
| 10:13 | 8,210.00 | 8,215.00 | 8,076.50 | 8,089.00 | 4.3K |
| 10:14 | 8,061.50 | 8,114.00 | 8,016.50 | 8,101.00 | 3.1K |
| 10:15 | 8,097.00 | 8,113.00 | 8,050.00 | 8,055.50 | 1.0K |
| 10:16 | 8,055.50 | 8,081.00 | 8,055.50 | 8,068.00 | 0.6K |
| 10:17 | 8,060.00 | 8,080.50 | 8,051.00 | 8,080.50 | 0.4K |
| 10:18 | 8,093.00 | 8,093.00 | 8,068.00 | 8,080.00 | 0.2K |
| 10:19 | 8,085.50 | 8,089.00 | 8,068.00 | 8,089.00 | 0.3K |
| 10:20 | 8,089.50 | 8,095.00 | 8,074.50 | 8,079.50 | 0.4K |
| 10:21 | 8,099.00 | 8,099.00 | 8,079.00 | 8,087.00 | 0.4K |
| 10:22 | 8,074.50 | 8,090.00 | 8,074.50 | 8,075.00 | 0.1K |
| 10:23 | 8,086.50 | 8,126.50 | 8,086.00 | 8,126.50 | 0.7K |
| 10:24 | 8,126.00 | 8,145.00 | 8,126.00 | 8,132.50 | 0.5K |
| 10:25 | 8,132.50 | 8,154.50 | 8,132.50 | 8,145.50 | 0.4K |
| 10:26 | 8,144.00 | 8,153.50 | 8,140.00 | 8,140.00 | 0.5K |
| 10:27 | 8,135.00 | 8,140.00 | 8,126.50 | 8,132.00 | 0.2K |
| 10:28 | 8,134.00 | 8,134.00 | 8,109.00 | 8,117.50 | 0.3K |
| 10:29 | 8,116.50 | 8,117.00 | 8,087.50 | 8,095.00 | 0.2K |
| 10:30 | 8,111.00 | 8,112.00 | 8,097.50 | 8,110.50 | 0.2K |
| 10:31 | 8,108.00 | 8,108.00 | 8,020.50 | 8,035.50 | 1.6K |
| 10:32 | 8,052.50 | 8,055.50 | 7,980.00 | 8,017.00 | 1.6K |
| 10:33 | 8,019.00 | 8,019.00 | 7,984.50 | 8,000.00 | 0.4K |
| 10:34 | 8,009.00 | 8,037.00 | 8,009.00 | 8,037.00 | 0.1K |
| 10:35 | 8,030.00 | 8,053.00 | 8,030.00 | 8,049.00 | 0.4K |
| 10:36 | 8,056.00 | 8,056.00 | 8,039.00 | 8,040.00 | 0.2K |
| 10:37 | 8,047.00 | 8,055.00 | 8,040.00 | 8,055.00 | 0.1K |
| 10:38 | 8,040.00 | 8,048.00 | 8,020.00 | 8,023.50 | 0.5K |
| 10:39 | 8,010.00 | 8,020.50 | 8,010.00 | 8,020.50 | 0.1K |
| 10:40 | 8,020.50 | 8,027.00 | 7,985.50 | 7,993.00 | 1.2K |
| 10:41 | 7,989.00 | 8,001.00 | 7,989.00 | 8,001.00 | 0.4K |
| 10:42 | 7,990.50 | 8,000.50 | 7,990.00 | 7,995.00 | 0.4K |
| 10:43 | 8,004.00 | 8,004.00 | 7,995.00 | 7,995.00 | 0.2K |
| 10:44 | 8,009.00 | 8,009.50 | 8,003.00 | 8,003.50 | 0.0K |
| 10:45 | 8,004.00 | 8,017.00 | 8,004.00 | 8,008.50 | 0.1K |
| 10:46 | 8,003.00 | 8,003.00 | 7,979.50 | 7,987.00 | 0.2K |
| 10:47 | 7,988.00 | 7,991.00 | 7,975.00 | 7,983.00 | 0.2K |
| 10:48 | 7,983.00 | 7,994.00 | 7,983.00 | 7,994.00 | 0.1K |
| 10:49 | 7,993.50 | 8,010.00 | 7,993.50 | 8,010.00 | 0.3K |
| 10:50 | 8,015.00 | 8,053.50 | 8,015.00 | 8,053.50 | 0.3K |
| 10:51 | 8,051.00 | 8,051.00 | 8,031.50 | 8,037.00 | 0.0K |
| 10:52 | 8,025.00 | 8,031.00 | 8,025.00 | 8,031.00 | 0.0K |
| 10:53 | 8,019.50 | 8,044.00 | 8,019.50 | 8,044.00 | 0.1K |
| 10:54 | 8,050.00 | 8,051.50 | 8,049.00 | 8,051.50 | 0.1K |
| 10:55 | 8,049.00 | 8,049.00 | 8,020.00 | 8,028.50 | 0.2K |
| 10:56 | 8,037.50 | 8,048.00 | 8,037.50 | 8,048.00 | 0.1K |
| 10:57 | 8,048.50 | 8,048.50 | 8,045.50 | 8,046.50 | 0.0K |
| 10:58 | 8,033.00 | 8,043.00 | 8,033.00 | 8,041.00 | 0.0K |
| 10:59 | 8,045.50 | 8,045.50 | 8,041.00 | 8,041.00 | 0.1K |
| 11:00 | 8,028.50 | 8,036.50 | 8,016.00 | 8,016.00 | 0.2K |
| 11:01 | 8,031.00 | 8,045.00 | 8,024.00 | 8,024.00 | 0.0K |
| 11:02 | 8,024.50 | 8,036.50 | 8,016.50 | 8,016.50 | 0.1K |
| 11:03 | 8,016.00 | 8,018.50 | 8,010.50 | 8,018.50 | 0.0K |
| 11:04 | 8,026.00 | 8,026.00 | 8,010.50 | 8,024.50 | 0.1K |
| 11:05 | 8,020.00 | 8,020.00 | 7,990.00 | 7,990.00 | 0.1K |
| 11:06 | 8,000.00 | 8,012.00 | 7,998.00 | 8,012.00 | 0.1K |
| 11:07 | 8,010.00 | 8,018.00 | 8,000.00 | 8,003.00 | 0.1K |
| 11:08 | 7,975.00 | 7,989.50 | 7,974.00 | 7,989.50 | 0.2K |
| 11:09 | 7,987.50 | 7,987.50 | 7,974.50 | 7,980.00 | 0.0K |
| 11:10 | 7,974.00 | 7,990.00 | 7,974.00 | 7,974.00 | 0.0K |
| 11:11 | 7,983.50 | 7,983.50 | 7,950.50 | 7,950.50 | 0.6K |
| 11:12 | 7,950.00 | 7,968.00 | 7,950.00 | 7,968.00 | 0.1K |
| 11:13 | 7,975.00 | 7,980.00 | 7,963.00 | 7,971.00 | 0.2K |
| 11:14 | 7,971.00 | 7,980.00 | 7,971.00 | 7,971.00 | 0.1K |
| 11:15 | 7,974.00 | 7,974.00 | 7,965.00 | 7,965.00 | 0.0K |
| 11:16 | 7,970.00 | 7,970.00 | 7,959.00 | 7,967.00 | 0.0K |
| 11:17 | 7,958.00 | 7,968.00 | 7,958.00 | 7,966.50 | 0.1K |
| 11:18 | 7,966.00 | 7,966.00 | 7,957.00 | 7,957.00 | 0.1K |
| 11:19 | 7,954.00 | 7,954.50 | 7,950.00 | 7,954.50 | 0.2K |
| 11:20 | 7,954.50 | 7,967.00 | 7,951.50 | 7,954.50 | 0.1K |
| 11:21 | 7,961.50 | 7,968.00 | 7,961.50 | 7,968.00 | 0.2K |
| 11:22 | 7,962.00 | 7,963.50 | 7,957.00 | 7,957.00 | 0.0K |
| 11:23 | 7,956.50 | 7,957.00 | 7,951.00 | 7,951.00 | 0.1K |
| 11:24 | 7,955.00 | 7,957.00 | 7,950.50 | 7,950.50 | 0.0K |
| 11:25 | 7,950.00 | 7,957.00 | 7,949.00 | 7,957.00 | 0.0K |
| 11:26 | 7,948.50 | 7,956.00 | 7,948.50 | 7,953.50 | 0.0K |
| 11:27 | 7,953.00 | 7,969.00 | 7,953.00 | 7,969.00 | 0.0K |
| 11:28 | 7,975.00 | 7,975.00 | 7,948.00 | 7,957.00 | 0.1K |
| 11:29 | 7,957.50 | 7,957.50 | 7,952.00 | 7,952.00 | 0.0K |
| 11:30 | 7,946.50 | 7,948.50 | 7,946.50 | 7,948.00 | 0.1K |
| 11:31 | 7,920.00 | 7,920.00 | 7,903.00 | 7,903.50 | 0.7K |
| 11:32 | 7,903.00 | 7,903.00 | 7,876.00 | 7,902.50 | 0.7K |
| 11:33 | 7,902.50 | 7,938.50 | 7,902.50 | 7,929.50 | 0.4K |
| 11:34 | 7,922.00 | 7,930.00 | 7,922.00 | 7,924.50 | 0.0K |
| 11:35 | 7,920.00 | 7,930.00 | 7,920.00 | 7,930.00 | 0.1K |
| 11:36 | 7,921.50 | 7,930.00 | 7,921.50 | 7,930.00 | 0.1K |
| 11:37 | 7,923.50 | 7,923.50 | 7,923.50 | 7,923.50 | 0.1K |
| 11:39 | 7,923.50 | 7,929.50 | 7,923.50 | 7,929.50 | 0.1K |
| 11:40 | 7,931.00 | 7,931.00 | 7,905.00 | 7,905.00 | 0.2K |
| 11:41 | 7,913.00 | 7,913.00 | 7,886.50 | 7,886.50 | 0.2K |
| 11:42 | 7,901.50 | 7,903.00 | 7,901.50 | 7,903.00 | 0.0K |
| 11:43 | 7,910.50 | 7,910.50 | 7,903.00 | 7,907.50 | 0.0K |
| 11:44 | 7,907.50 | 7,907.50 | 7,901.00 | 7,907.50 | 0.0K |
| 11:45 | 7,913.00 | 7,913.00 | 7,903.00 | 7,904.00 | 0.1K |
| 11:46 | 7,903.00 | 7,904.50 | 7,890.00 | 7,904.50 | 0.1K |
| 11:47 | 7,900.00 | 7,900.00 | 7,894.00 | 7,894.00 | 0.1K |
| 11:48 | 7,895.00 | 7,911.00 | 7,895.00 | 7,911.00 | 0.0K |
| 11:49 | 7,911.00 | 7,914.00 | 7,908.50 | 7,908.50 | 0.1K |
| 11:50 | 7,903.00 | 7,903.00 | 7,899.00 | 7,899.00 | 0.0K |
| 11:51 | 7,910.50 | 7,910.50 | 7,910.00 | 7,910.00 | 0.0K |
| 11:52 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0K |
| 11:53 | 7,899.50 | 7,899.50 | 7,899.50 | 7,899.50 | 0.0K |
| 11:54 | 7,899.50 | 7,914.50 | 7,899.50 | 7,914.50 | 0.0K |
| 11:55 | 7,917.00 | 7,921.00 | 7,917.00 | 7,921.00 | 0.0K |
| 11:56 | 7,920.50 | 7,931.00 | 7,907.50 | 7,907.50 | 0.1K |
| 11:57 | 7,900.00 | 7,901.50 | 7,900.00 | 7,901.50 | 0.0K |
| 11:58 | 7,906.50 | 7,907.50 | 7,906.50 | 7,907.50 | 0.0K |
| 11:59 | 7,920.00 | 7,920.00 | 7,911.00 | 7,911.00 | 0.0K |
| 12:00 | 7,902.50 | 7,902.50 | 7,902.50 | 7,902.50 | 0.0K |
| 12:01 | 7,901.50 | 7,906.50 | 7,901.50 | 7,906.50 | 0.0K |
| 12:02 | 7,906.50 | 7,906.50 | 7,906.50 | 7,906.50 | 0.0K |
| 12:03 | 7,913.00 | 7,914.50 | 7,906.50 | 7,906.50 | 0.1K |
| 12:04 | 7,906.50 | 7,907.00 | 7,901.50 | 7,902.00 | 0.0K |
| 12:05 | 7,902.50 | 7,915.00 | 7,902.50 | 7,907.00 | 0.0K |
| 12:06 | 7,920.00 | 7,935.00 | 7,920.00 | 7,933.50 | 0.0K |
| 12:07 | 7,918.50 | 7,929.50 | 7,918.50 | 7,929.50 | 0.1K |
| 12:08 | 7,929.00 | 7,929.00 | 7,929.00 | 7,929.00 | 0.0K |
| 12:09 | 7,929.00 | 7,930.00 | 7,923.00 | 7,930.00 | 0.0K |
| 12:10 | 7,930.00 | 7,930.50 | 7,920.00 | 7,920.00 | 0.2K |
| 12:11 | 7,915.00 | 7,915.00 | 7,911.00 | 7,912.00 | 0.0K |
| 12:12 | 7,910.50 | 7,910.50 | 7,910.50 | 7,910.50 | 0.0K |
| 12:13 | 7,910.00 | 7,910.00 | 7,906.50 | 7,906.50 | 0.0K |
| 12:14 | 7,917.50 | 7,924.50 | 7,917.50 | 7,924.50 | 0.0K |
| 12:15 | 7,922.50 | 7,923.50 | 7,905.00 | 7,905.00 | 0.0K |
| 12:16 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.2K |
| 12:17 | 7,900.00 | 7,900.00 | 7,891.00 | 7,891.00 | 0.1K |
| 12:18 | 7,890.00 | 7,890.00 | 7,881.00 | 7,886.00 | 0.2K |
| 12:19 | 7,887.00 | 7,889.00 | 7,887.00 | 7,889.00 | 0.1K |
| 12:20 | 7,890.50 | 7,898.50 | 7,890.50 | 7,895.50 | 0.1K |
| 12:21 | 7,896.50 | 7,903.00 | 7,896.50 | 7,903.00 | 0.0K |
| 12:22 | 7,898.50 | 7,898.50 | 7,898.50 | 7,898.50 | 0.0K |
| 12:23 | 7,890.00 | 7,890.00 | 7,866.50 | 7,866.50 | 0.4K |
| 12:24 | 7,878.00 | 7,878.00 | 7,869.00 | 7,878.00 | 0.1K |
| 12:25 | 7,881.50 | 7,884.00 | 7,871.50 | 7,878.50 | 0.1K |
| 12:26 | 7,880.00 | 7,897.00 | 7,877.00 | 7,897.00 | 0.1K |
| 12:27 | 7,880.00 | 7,880.00 | 7,871.00 | 7,871.00 | 0.0K |
| 12:28 | 7,872.50 | 7,899.00 | 7,872.50 | 7,886.50 | 0.5K |
| 12:29 | 7,882.50 | 7,884.50 | 7,881.00 | 7,884.50 | 0.0K |
| 12:30 | 7,887.50 | 7,887.50 | 7,880.00 | 7,885.00 | 0.1K |
| 12:31 | 7,886.00 | 7,887.50 | 7,886.00 | 7,887.50 | 0.0K |
| 12:32 | 7,882.00 | 7,890.00 | 7,880.50 | 7,880.50 | 0.0K |
| 12:33 | 7,872.00 | 7,882.00 | 7,872.00 | 7,882.00 | 0.1K |
| 12:35 | 7,882.00 | 7,883.50 | 7,882.00 | 7,883.50 | 0.0K |
| 12:36 | 7,891.50 | 7,891.50 | 7,891.50 | 7,891.50 | 0.0K |
| 12:37 | 7,893.50 | 7,900.00 | 7,893.50 | 7,900.00 | 0.0K |
| 12:38 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0K |
| 12:39 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0K |
| 12:40 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.1K |
| 12:41 | 7,912.00 | 7,935.00 | 7,912.00 | 7,932.50 | 0.1K |
| 12:42 | 7,927.50 | 7,931.50 | 7,925.00 | 7,930.00 | 0.0K |
| 12:43 | 7,929.00 | 7,944.00 | 7,929.00 | 7,933.00 | 0.1K |
| 12:44 | 7,940.50 | 7,949.00 | 7,930.00 | 7,943.00 | 0.4K |
| 12:45 | 7,934.00 | 7,946.50 | 7,934.00 | 7,945.00 | 0.1K |
| 12:46 | 7,945.00 | 7,951.00 | 7,945.00 | 7,951.00 | 0.0K |
| 12:47 | 7,945.00 | 7,965.00 | 7,945.00 | 7,965.00 | 0.0K |
| 12:48 | 7,965.00 | 7,965.00 | 7,943.00 | 7,944.50 | 0.6K |
| 12:49 | 7,956.00 | 7,964.50 | 7,955.00 | 7,964.50 | 0.1K |
| 12:50 | 7,974.00 | 7,977.00 | 7,961.00 | 7,963.50 | 0.1K |
| 12:51 | 7,975.00 | 7,978.00 | 7,974.50 | 7,978.00 | 0.0K |
| 12:52 | 7,970.00 | 7,974.00 | 7,968.00 | 7,968.00 | 0.0K |
| 12:53 | 7,968.00 | 7,970.00 | 7,962.00 | 7,970.00 | 0.1K |
| 12:54 | 7,970.00 | 7,970.00 | 7,961.50 | 7,961.50 | 0.0K |
| 12:55 | 7,971.50 | 7,974.00 | 7,961.50 | 7,974.00 | 0.0K |
| 12:56 | 7,968.50 | 7,969.00 | 7,961.00 | 7,969.00 | 0.0K |
| 12:57 | 7,971.50 | 7,973.00 | 7,971.50 | 7,971.50 | 0.0K |
| 12:58 | 7,972.00 | 7,972.00 | 7,972.00 | 7,972.00 | 0.0K |
| 13:00 | 7,974.50 | 7,984.50 | 7,973.50 | 7,980.50 | 0.0K |
| 13:01 | 7,982.00 | 7,984.00 | 7,982.00 | 7,984.00 | 0.0K |
| 13:02 | 7,982.50 | 8,000.00 | 7,982.50 | 8,000.00 | 0.2K |
| 13:03 | 8,000.00 | 8,042.00 | 8,000.00 | 8,022.50 | 0.4K |
| 13:04 | 8,022.00 | 8,040.00 | 8,022.00 | 8,039.00 | 0.1K |
| 13:05 | 8,027.00 | 8,038.00 | 8,020.00 | 8,023.50 | 0.1K |
| 13:06 | 8,019.00 | 8,019.00 | 7,984.50 | 7,993.00 | 0.2K |
| 13:07 | 8,001.00 | 8,013.00 | 7,993.00 | 8,004.50 | 0.1K |
| 13:08 | 7,998.50 | 8,004.50 | 7,994.00 | 7,994.00 | 0.1K |
| 13:09 | 8,001.00 | 8,024.50 | 8,001.00 | 8,019.50 | 0.2K |
| 13:10 | 8,014.00 | 8,015.50 | 8,010.00 | 8,015.50 | 0.0K |
| 13:11 | 8,018.50 | 8,036.00 | 8,018.50 | 8,036.00 | 0.2K |
| 13:12 | 8,025.00 | 8,031.00 | 7,993.50 | 7,993.50 | 0.5K |
| 13:13 | 7,993.50 | 8,011.00 | 7,993.50 | 8,011.00 | 0.1K |
| 13:14 | 7,994.00 | 8,003.00 | 7,993.00 | 7,993.00 | 0.1K |
| 13:15 | 7,993.00 | 7,993.50 | 7,985.00 | 7,985.00 | 0.0K |
| 13:16 | 7,993.50 | 7,994.50 | 7,987.50 | 7,994.50 | 0.0K |
| 13:17 | 7,993.00 | 7,993.00 | 7,993.00 | 7,993.00 | 0.0K |
| 13:18 | 7,996.50 | 7,996.50 | 7,988.00 | 7,988.00 | 0.0K |
| 13:19 | 7,994.50 | 7,994.50 | 7,986.50 | 7,986.50 | 0.0K |
| 13:20 | 7,997.00 | 8,000.50 | 7,993.00 | 7,993.00 | 0.0K |
| 13:21 | 7,999.50 | 8,000.00 | 7,999.50 | 8,000.00 | 0.0K |
| 13:22 | 7,992.00 | 8,004.50 | 7,992.00 | 8,004.50 | 0.0K |
| 13:23 | 8,010.50 | 8,010.50 | 7,995.50 | 7,995.50 | 0.1K |
| 13:24 | 7,995.50 | 8,005.00 | 7,995.50 | 8,005.00 | 0.0K |
| 13:25 | 8,004.50 | 8,004.50 | 8,004.50 | 8,004.50 | 0.0K |
| 13:26 | 8,005.00 | 8,005.00 | 8,000.00 | 8,002.00 | 0.0K |
| 13:27 | 7,999.50 | 7,999.50 | 7,999.50 | 7,999.50 | 0.0K |
| 13:28 | 7,999.50 | 7,999.50 | 7,999.50 | 7,999.50 | 0.0K |
| 13:29 | 7,990.00 | 8,000.00 | 7,989.50 | 7,994.00 | 0.4K |
| 13:30 | 7,991.00 | 8,000.00 | 7,988.50 | 7,999.50 | 0.0K |
| 13:31 | 7,989.00 | 7,989.00 | 7,963.00 | 7,977.00 | 0.1K |
| 13:32 | 7,980.00 | 7,996.00 | 7,980.00 | 7,996.00 | 0.1K |
| 13:33 | 7,990.00 | 7,996.00 | 7,989.00 | 7,990.00 | 0.0K |
| 13:34 | 7,990.00 | 7,990.00 | 7,980.00 | 7,980.00 | 0.0K |
| 13:35 | 7,993.00 | 7,993.00 | 7,993.00 | 7,993.00 | 0.0K |
| 13:36 | 7,988.00 | 7,988.00 | 7,988.00 | 7,988.00 | 0.0K |
| 13:37 | 7,980.50 | 7,988.00 | 7,980.50 | 7,988.00 | 0.0K |
| 13:38 | 7,980.50 | 7,988.50 | 7,980.50 | 7,988.00 | 0.0K |
| 13:39 | 7,988.00 | 7,988.00 | 7,988.00 | 7,988.00 | 0.0K |
| 13:40 | 7,988.00 | 7,988.00 | 7,988.00 | 7,988.00 | 0.0K |
| 13:41 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | 0.0K |
| 13:42 | 7,983.50 | 7,983.50 | 7,983.50 | 7,983.50 | 0.0K |
| 13:43 | 7,983.50 | 7,987.00 | 7,983.50 | 7,987.00 | 0.0K |
| 13:44 | 7,988.00 | 7,988.00 | 7,988.00 | 7,988.00 | 0.0K |
| 13:45 | 7,993.00 | 7,993.00 | 7,982.50 | 7,982.50 | 0.0K |
| 13:47 | 7,984.50 | 7,991.50 | 7,984.50 | 7,991.50 | 0.0K |
| 13:48 | 7,991.50 | 7,991.50 | 7,983.50 | 7,983.50 | 0.0K |
| 13:49 | 7,988.00 | 7,988.50 | 7,980.00 | 7,980.00 | 0.1K |
| 13:50 | 7,993.50 | 7,995.00 | 7,993.50 | 7,994.50 | 0.0K |
| 13:51 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 0.0K |
| 13:52 | 7,999.00 | 7,999.00 | 7,998.00 | 7,998.00 | 0.0K |
| 13:53 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 0.0K |
| 13:54 | 7,999.00 | 8,000.00 | 7,995.50 | 8,000.00 | 0.0K |
| 13:55 | 8,008.00 | 8,011.50 | 8,008.00 | 8,011.50 | 0.0K |
| 13:56 | 8,005.00 | 8,018.50 | 8,005.00 | 8,013.50 | 0.1K |
| 13:57 | 8,013.50 | 8,013.50 | 8,013.50 | 8,013.50 | 0.0K |
| 13:58 | 8,004.50 | 8,013.00 | 8,004.50 | 8,013.00 | 0.0K |
| 14:01 | 8,012.00 | 8,012.00 | 8,010.00 | 8,010.00 | 0.0K |
| 14:02 | 8,011.50 | 8,011.50 | 8,004.00 | 8,004.00 | 0.0K |
| 14:03 | 8,002.00 | 8,002.00 | 7,992.00 | 7,992.00 | 0.1K |
| 14:04 | 7,996.00 | 7,997.00 | 7,996.00 | 7,997.00 | 0.0K |
| 14:05 | 7,992.00 | 7,992.00 | 7,992.00 | 7,992.00 | 0.0K |
| 14:06 | 7,992.00 | 7,992.00 | 7,992.00 | 7,992.00 | 0.0K |
| 14:07 | 7,992.00 | 8,000.00 | 7,985.00 | 7,985.00 | 0.1K |
| 14:08 | 7,980.00 | 7,981.50 | 7,980.00 | 7,980.00 | 0.1K |
| 14:09 | 7,986.00 | 7,993.50 | 7,986.00 | 7,993.50 | 0.0K |
| 14:10 | 7,980.50 | 7,980.50 | 7,966.00 | 7,966.00 | 0.1K |
| 14:11 | 7,966.00 | 7,966.00 | 7,944.00 | 7,948.50 | 0.4K |
| 14:12 | 7,935.50 | 7,940.00 | 7,925.00 | 7,929.00 | 0.4K |
| 14:13 | 7,926.00 | 7,927.50 | 7,926.00 | 7,927.50 | 0.0K |
| 14:14 | 7,935.00 | 7,935.00 | 7,924.00 | 7,924.00 | 0.2K |
| 14:15 | 7,919.00 | 7,928.50 | 7,916.50 | 7,928.50 | 0.0K |
| 14:16 | 7,923.00 | 7,941.50 | 7,923.00 | 7,938.50 | 0.1K |
| 14:17 | 7,941.50 | 7,956.00 | 7,937.00 | 7,956.00 | 0.2K |
| 14:18 | 7,956.00 | 7,964.00 | 7,949.00 | 7,957.00 | 0.1K |
| 14:19 | 7,930.00 | 7,963.50 | 7,930.00 | 7,962.00 | 0.1K |
| 14:20 | 7,964.00 | 7,964.00 | 7,963.50 | 7,964.00 | 0.0K |
| 14:21 | 7,978.00 | 7,980.00 | 7,967.50 | 7,967.50 | 0.2K |
| 14:22 | 7,960.50 | 7,960.50 | 7,960.50 | 7,960.50 | 0.0K |
| 14:23 | 7,974.50 | 7,985.00 | 7,970.00 | 7,985.00 | 0.2K |
| 14:24 | 7,984.00 | 7,984.00 | 7,984.00 | 7,984.00 | 0.0K |
| 14:26 | 7,967.00 | 7,979.50 | 7,967.00 | 7,969.50 | 0.0K |
| 14:27 | 7,970.00 | 7,978.00 | 7,970.00 | 7,978.00 | 0.0K |
| 14:28 | 7,977.50 | 7,977.50 | 7,966.00 | 7,966.00 | 0.0K |
| 14:29 | 7,961.00 | 7,961.50 | 7,961.00 | 7,961.50 | 0.0K |
| 14:30 | 7,963.50 | 7,963.50 | 7,952.50 | 7,952.50 | 0.2K |
| 14:31 | 7,953.00 | 7,953.00 | 7,953.00 | 7,953.00 | 0.0K |
| 14:32 | 7,959.00 | 7,960.00 | 7,958.00 | 7,958.00 | 0.0K |
| 14:33 | 7,949.00 | 7,950.00 | 7,949.00 | 7,950.00 | 0.0K |
| 14:35 | 7,945.00 | 7,950.00 | 7,945.00 | 7,950.00 | 0.0K |
| 14:36 | 7,950.00 | 7,954.00 | 7,942.00 | 7,949.00 | 0.1K |
| 14:37 | 7,949.00 | 7,969.00 | 7,949.00 | 7,969.00 | 0.2K |
| 14:38 | 7,978.00 | 7,978.00 | 7,974.50 | 7,974.50 | 0.0K |
| 14:39 | 7,974.50 | 7,974.50 | 7,974.50 | 7,974.50 | 0.0K |
| 14:40 | 7,970.00 | 7,970.00 | 7,965.50 | 7,965.50 | 0.0K |
| 14:41 | 7,974.50 | 7,974.50 | 7,964.00 | 7,964.00 | 0.0K |
| 14:42 | 7,957.50 | 7,969.00 | 7,957.50 | 7,962.00 | 0.3K |
| 14:43 | 7,950.00 | 7,957.00 | 7,950.00 | 7,957.00 | 0.1K |
| 14:44 | 7,960.00 | 7,960.00 | 7,952.00 | 7,952.00 | 0.0K |
| 14:45 | 7,959.50 | 7,959.50 | 7,959.50 | 7,959.50 | 0.0K |
| 14:46 | 7,959.00 | 7,959.00 | 7,959.00 | 7,959.00 | 0.0K |
| 14:47 | 7,950.00 | 7,950.00 | 7,945.00 | 7,945.00 | 0.1K |
| 14:48 | 7,945.00 | 7,945.00 | 7,938.50 | 7,938.50 | 0.2K |
| 14:49 | 7,940.50 | 7,949.50 | 7,940.50 | 7,949.50 | 0.0K |
| 14:50 | 7,952.50 | 7,953.00 | 7,943.50 | 7,946.50 | 0.1K |
| 14:51 | 7,936.50 | 7,940.50 | 7,936.50 | 7,940.50 | 0.0K |
| 14:52 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 0.0K |
| 14:53 | 7,946.00 | 7,946.00 | 7,935.50 | 7,940.00 | 0.0K |
| 14:54 | 7,935.00 | 7,940.00 | 7,935.00 | 7,940.00 | 0.0K |
| 14:55 | 7,938.50 | 7,938.50 | 7,930.00 | 7,930.00 | 0.0K |
| 14:56 | 7,937.00 | 7,940.00 | 7,937.00 | 7,940.00 | 0.0K |
| 14:57 | 7,931.50 | 7,933.00 | 7,925.00 | 7,933.00 | 0.3K |
| 14:58 | 7,930.00 | 7,930.00 | 7,922.50 | 7,925.00 | 0.1K |
| 14:59 | 7,926.00 | 7,980.00 | 7,926.00 | 7,964.50 | 0.3K |
| 15:00 | 7,963.00 | 7,963.00 | 7,938.00 | 7,938.00 | 0.1K |
| 15:01 | 7,933.50 | 7,963.00 | 7,933.50 | 7,957.00 | 0.0K |
| 15:02 | 7,956.50 | 7,963.00 | 7,946.50 | 7,963.00 | 0.2K |
| 15:03 | 7,970.00 | 7,970.00 | 7,961.00 | 7,970.00 | 0.1K |
| 15:04 | 7,961.00 | 7,962.50 | 7,951.00 | 7,951.00 | 0.0K |
| 15:05 | 7,962.50 | 7,965.50 | 7,953.50 | 7,965.50 | 0.2K |
| 15:06 | 7,971.00 | 7,971.00 | 7,969.00 | 7,969.00 | 0.0K |
| 15:07 | 7,966.50 | 7,966.50 | 7,951.00 | 7,951.00 | 0.0K |
| 15:08 | 7,951.00 | 7,960.50 | 7,950.00 | 7,959.50 | 0.1K |
| 15:09 | 7,951.00 | 7,960.00 | 7,940.50 | 7,940.50 | 0.2K |
| 15:10 | 7,952.00 | 7,952.00 | 7,920.00 | 7,920.00 | 0.3K |
| 15:11 | 7,922.50 | 7,930.00 | 7,884.00 | 7,904.50 | 1.5K |
| 15:12 | 7,904.50 | 7,910.50 | 7,889.00 | 7,901.00 | 0.6K |
| 15:13 | 7,899.50 | 7,899.50 | 7,889.00 | 7,889.00 | 0.2K |
| 15:14 | 7,889.50 | 7,889.50 | 7,885.50 | 7,885.50 | 0.0K |
| 15:15 | 7,883.00 | 7,885.50 | 7,881.00 | 7,884.50 | 0.1K |
| 15:16 | 7,884.50 | 7,884.50 | 7,881.50 | 7,884.50 | 0.3K |
| 15:17 | 7,886.00 | 7,908.00 | 7,884.50 | 7,900.00 | 0.4K |
| 15:18 | 7,900.00 | 7,904.50 | 7,900.00 | 7,903.50 | 0.2K |
| 15:19 | 7,903.00 | 7,903.00 | 7,880.00 | 7,880.00 | 0.4K |
| 15:20 | 7,889.50 | 7,906.50 | 7,889.00 | 7,899.50 | 0.6K |
| 15:21 | 7,903.50 | 7,948.00 | 7,903.50 | 7,948.00 | 0.9K |
| 15:22 | 7,938.00 | 7,946.00 | 7,920.00 | 7,930.00 | 0.2K |
| 15:23 | 7,928.00 | 7,935.00 | 7,923.50 | 7,928.50 | 0.1K |
| 15:24 | 7,933.50 | 7,945.50 | 7,933.50 | 7,934.50 | 0.4K |
| 15:25 | 7,940.00 | 7,958.50 | 7,940.00 | 7,958.50 | 0.1K |
| 15:26 | 7,959.00 | 7,959.00 | 7,950.00 | 7,950.00 | 0.1K |
| 15:27 | 7,950.00 | 7,950.00 | 7,942.00 | 7,949.00 | 0.6K |
| 15:28 | 7,940.00 | 7,947.00 | 7,917.50 | 7,917.50 | 0.4K |
| 15:29 | 7,961.00 | 7,961.00 | 7,920.00 | 7,920.00 | 0.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-06 | 8,240.00 | 8,299.00 | 7,960.00 | 8,002.50 | 0.0M |
| 2025-10-03 | 7,668.50 | 8,247.00 | 7,668.50 | 7,920.00 | 0.1M |
| 2025-10-01 | 7,785.00 | 7,974.00 | 7,553.00 | 7,607.50 | 0.1M |
| 2025-09-30 | 7,400.00 | 7,740.00 | 7,395.00 | 7,600.50 | 0.1M |
| 2025-09-29 | 7,373.00 | 7,440.00 | 7,300.50 | 7,364.00 | 0.0M |
| 2025-09-26 | 7,426.50 | 7,468.00 | 7,256.00 | 7,336.50 | 0.0M |
| 2025-09-25 | 7,650.00 | 7,690.00 | 7,401.00 | 7,422.50 | 0.0M |
| 2025-09-24 | 7,149.00 | 7,740.00 | 7,050.00 | 7,553.50 | 0.1M |
| 2025-09-23 | 7,151.00 | 7,151.00 | 7,020.50 | 7,092.50 | 0.0M |
| 2025-09-22 | 7,106.00 | 7,132.00 | 7,040.00 | 7,068.00 | 0.0M |
| 2025-09-19 | 7,196.00 | 7,200.00 | 7,110.00 | 7,121.00 | 0.0M |
| 2025-09-18 | 7,252.50 | 7,287.00 | 7,076.50 | 7,167.50 | 0.0M |
| 2025-09-17 | 7,114.50 | 7,274.00 | 7,100.00 | 7,252.50 | 0.0M |
| 2025-09-16 | 7,192.00 | 7,200.00 | 7,100.00 | 7,114.50 | 0.0M |
| 2025-09-15 | 7,179.00 | 7,188.00 | 7,035.00 | 7,146.50 | 0.0M |
| 2025-09-12 | 7,150.00 | 7,242.00 | 7,111.00 | 7,150.50 | 0.0M |
| 2025-09-11 | 7,261.00 | 7,287.00 | 7,160.00 | 7,190.00 | 0.0M |
| 2025-09-10 | 7,329.00 | 7,369.00 | 7,220.50 | 7,261.00 | 0.0M |
| 2025-09-09 | 7,230.00 | 7,340.00 | 7,167.50 | 7,290.00 | 0.0M |
| 2025-09-08 | 7,100.00 | 7,339.00 | 7,062.00 | 7,197.50 | 0.0M |
| 2025-09-05 | 7,089.50 | 7,175.00 | 7,000.00 | 7,075.00 | 0.0M |
| 2025-09-04 | 7,157.00 | 7,195.00 | 7,022.50 | 7,061.50 | 0.0M |
| 2025-09-03 | 6,831.00 | 7,195.00 | 6,831.00 | 7,079.50 | 0.0M |
| 2025-09-02 | 6,716.00 | 6,944.00 | 6,716.00 | 6,818.50 | 0.0M |
| 2025-09-01 | 6,720.00 | 6,824.00 | 6,691.50 | 6,785.00 | 0.0M |
| 2025-08-29 | 6,660.00 | 6,725.00 | 6,609.50 | 6,691.50 | 0.0M |
| 2025-08-28 | 6,690.00 | 6,740.00 | 6,650.00 | 6,669.00 | 0.0M |
| 2025-08-26 | 6,681.00 | 6,800.00 | 6,664.00 | 6,702.00 | 0.0M |
| 2025-08-25 | 6,720.50 | 6,782.50 | 6,691.00 | 6,700.00 | 0.0M |
| 2025-08-22 | 6,799.50 | 6,817.00 | 6,700.00 | 6,743.50 | 0.0M |
| 2025-08-21 | 6,760.00 | 6,874.50 | 6,760.00 | 6,782.50 | 0.0M |
| 2025-08-20 | 6,791.00 | 6,906.50 | 6,781.00 | 6,827.50 | 0.0M |
| 2025-08-19 | 6,753.50 | 6,850.00 | 6,725.50 | 6,830.50 | 0.0M |
| 2025-08-18 | 6,779.00 | 6,800.00 | 6,654.50 | 6,773.00 | 0.0M |
| 2025-08-14 | 6,758.50 | 6,774.00 | 6,665.00 | 6,700.00 | 0.0M |
| 2025-08-13 | 6,802.00 | 6,802.00 | 6,687.00 | 6,735.00 | 0.0M |
| 2025-08-12 | 6,755.00 | 6,900.00 | 6,672.00 | 6,720.50 | 0.0M |
| 2025-08-11 | 6,693.00 | 6,784.50 | 6,650.50 | 6,753.50 | 0.0M |
| 2025-08-08 | 6,785.00 | 6,826.00 | 6,616.50 | 6,690.50 | 0.0M |
| 2025-08-07 | 6,640.50 | 6,699.50 | 6,534.50 | 6,628.00 | 0.0M |
| 2025-08-06 | 6,665.00 | 6,709.00 | 6,626.50 | 6,658.00 | 0.0M |
| 2025-08-05 | 6,725.00 | 6,778.00 | 6,650.00 | 6,683.00 | 0.0M |
| 2025-08-04 | 6,598.00 | 6,672.00 | 6,474.00 | 6,647.00 | 0.0M |
| 2025-08-01 | 6,740.50 | 6,789.00 | 6,502.00 | 6,544.00 | 0.0M |
| 2025-07-31 | 6,729.50 | 6,798.50 | 6,670.00 | 6,753.00 | 0.0M |
| 2025-07-30 | 6,805.00 | 6,874.50 | 6,740.00 | 6,763.50 | 0.0M |
| 2025-07-29 | 6,760.00 | 6,958.00 | 6,700.50 | 6,817.00 | 0.0M |
| 2025-07-28 | 6,977.00 | 6,989.00 | 6,753.00 | 6,792.00 | 0.0M |
| 2025-07-25 | 7,130.00 | 7,147.00 | 6,805.00 | 6,906.00 | 0.0M |
| 2025-07-24 | 7,173.00 | 7,246.50 | 7,020.00 | 7,130.00 | 0.0M |
| 2025-07-23 | 7,208.00 | 7,208.00 | 7,100.00 | 7,167.00 | 0.0M |
| 2025-07-22 | 7,269.50 | 7,269.50 | 7,111.00 | 7,149.00 | 0.0M |
| 2025-07-21 | 7,242.00 | 7,250.00 | 7,111.00 | 7,197.50 | 0.0M |
| 2025-07-18 | 7,232.00 | 7,279.00 | 7,101.00 | 7,173.00 | 0.0M |
| 2025-07-17 | 7,272.50 | 7,349.00 | 7,216.00 | 7,232.00 | 0.0M |
| 2025-07-16 | 7,234.50 | 7,378.00 | 7,210.50 | 7,253.50 | 0.0M |
| 2025-07-15 | 7,180.00 | 7,325.00 | 7,171.00 | 7,203.50 | 0.0M |
| 2025-07-14 | 7,187.50 | 7,222.00 | 7,000.00 | 7,180.00 | 0.0M |
| 2025-07-11 | 7,259.50 | 7,393.00 | 7,145.00 | 7,168.00 | 0.0M |
| 2025-07-10 | 7,284.50 | 7,389.00 | 7,161.50 | 7,223.50 | 0.0M |
| 2025-07-09 | 7,187.50 | 7,248.00 | 7,136.50 | 7,218.50 | 0.0M |
| 2025-07-08 | 7,251.00 | 7,272.50 | 7,104.00 | 7,170.00 | 0.0M |
| 2025-07-07 | 7,314.00 | 7,340.50 | 7,135.00 | 7,164.50 | 0.0M |
| 2025-07-04 | 7,354.00 | 7,354.00 | 7,156.50 | 7,259.50 | 0.0M |
| 2025-07-03 | 7,258.50 | 7,494.00 | 7,180.00 | 7,274.00 | 0.0M |
| 2025-07-02 | 7,095.00 | 7,280.00 | 7,010.50 | 7,227.00 | 0.0M |
| 2025-07-01 | 7,040.50 | 7,149.50 | 7,040.50 | 7,088.00 | 0.0M |
| 2025-06-30 | 6,959.00 | 7,148.00 | 6,959.00 | 7,040.00 | 0.0M |
| 2025-06-27 | 6,905.00 | 7,060.00 | 6,869.50 | 6,941.50 | 0.0M |
| 2025-06-26 | 6,897.00 | 6,964.50 | 6,840.50 | 6,897.00 | 0.0M |
| 2025-06-25 | 6,829.50 | 6,914.50 | 6,795.00 | 6,875.50 | 0.0M |
| 2025-06-24 | 6,746.50 | 6,875.00 | 6,746.50 | 6,783.00 | 0.0M |
| 2025-06-23 | 6,615.00 | 6,724.00 | 6,575.00 | 6,704.50 | 0.0M |
| 2025-06-20 | 6,612.50 | 6,699.50 | 6,563.00 | 6,664.50 | 0.0M |
| 2025-06-19 | 6,705.00 | 6,748.00 | 6,601.50 | 6,612.50 | 0.0M |
| 2025-06-18 | 6,735.00 | 6,751.50 | 6,666.00 | 6,701.00 | 0.0M |
| 2025-06-17 | 6,944.00 | 6,967.00 | 6,690.00 | 6,730.50 | 0.0M |
| 2025-06-16 | 7,058.00 | 7,058.00 | 6,836.50 | 6,934.00 | 0.0M |
| 2025-06-13 | 6,899.00 | 7,060.50 | 6,861.00 | 7,006.00 | 0.0M |
| 2025-06-12 | 7,000.00 | 7,198.00 | 6,909.50 | 6,957.00 | 0.0M |
| 2025-06-11 | 7,050.00 | 7,054.50 | 6,924.50 | 6,990.50 | 0.0M |
| 2025-06-10 | 7,150.00 | 7,150.00 | 6,963.50 | 7,070.00 | 0.0M |
| 2025-06-09 | 7,120.00 | 7,289.00 | 7,045.00 | 7,066.00 | 0.0M |
| 2025-06-06 | 6,907.00 | 7,159.50 | 6,904.00 | 7,002.00 | 0.0M |
| 2025-06-05 | 6,860.00 | 7,027.50 | 6,860.00 | 6,895.00 | 0.0M |
| 2025-06-04 | 6,910.00 | 6,939.50 | 6,796.50 | 6,851.00 | 0.0M |
| 2025-06-03 | 6,940.00 | 6,999.00 | 6,834.00 | 6,905.00 | 0.0M |
| 2025-06-02 | 7,012.00 | 7,012.00 | 6,880.50 | 6,959.50 | 0.0M |
| 2025-05-30 | 7,000.00 | 7,050.00 | 6,975.50 | 6,990.50 | 0.0M |
| 2025-05-29 | 7,054.00 | 7,054.00 | 6,850.00 | 6,954.00 | 0.0M |
| 2025-05-28 | 7,057.00 | 7,176.50 | 7,012.50 | 7,089.50 | 0.0M |
| 2025-05-27 | 7,009.00 | 7,174.00 | 6,890.50 | 7,008.00 | 0.0M |
| 2025-05-26 | 7,103.00 | 7,194.50 | 6,848.00 | 7,016.00 | 0.0M |
| 2025-05-23 | 6,933.50 | 7,125.00 | 6,817.50 | 7,061.00 | 0.0M |
| 2025-05-22 | 6,913.00 | 6,955.00 | 6,779.50 | 6,864.50 | 0.0M |
| 2025-05-21 | 6,900.00 | 6,949.50 | 6,750.00 | 6,871.50 | 0.0M |
| 2025-05-20 | 7,050.00 | 7,050.00 | 6,808.50 | 6,843.50 | 0.0M |
| 2025-05-19 | 7,000.50 | 7,111.00 | 6,939.00 | 6,979.00 | 0.0M |
| 2025-05-16 | 6,924.50 | 7,020.00 | 6,850.00 | 6,980.50 | 0.0M |
| 2025-05-15 | 6,838.50 | 6,945.00 | 6,774.00 | 6,861.50 | 0.0M |
| 2025-05-14 | 6,789.00 | 6,894.00 | 6,714.50 | 6,804.50 | 0.0M |
| 2025-05-13 | 6,748.00 | 6,835.00 | 6,676.00 | 6,708.00 | 0.0M |
| 2025-05-12 | 6,490.00 | 6,769.50 | 6,470.00 | 6,731.00 | 0.0M |
| 2025-05-09 | 6,053.00 | 6,300.00 | 6,015.00 | 6,234.00 | 0.0M |
| 2025-05-08 | 6,525.00 | 6,622.50 | 6,200.00 | 6,305.00 | 0.0M |
| 2025-05-07 | 6,354.50 | 6,540.00 | 6,296.00 | 6,512.00 | 0.0M |
| 2025-05-06 | 6,866.00 | 6,866.00 | 6,301.00 | 6,412.50 | 0.0M |
| 2025-05-05 | 6,735.00 | 6,876.50 | 6,660.00 | 6,803.50 | 0.0M |
| 2025-05-02 | 6,830.00 | 6,900.00 | 6,696.00 | 6,717.00 | 0.0M |
| 2025-04-30 | 7,046.00 | 7,046.00 | 6,790.00 | 6,829.00 | 0.0M |
| 2025-04-29 | 6,960.00 | 7,169.50 | 6,960.00 | 7,046.00 | 0.0M |
| 2025-04-28 | 7,074.00 | 7,135.00 | 6,961.00 | 6,994.50 | 0.0M |
| 2025-04-25 | 7,405.00 | 7,454.50 | 6,950.00 | 7,088.50 | 0.0M |
| 2025-04-24 | 7,450.00 | 7,550.00 | 7,353.00 | 7,382.00 | 0.0M |
| 2025-04-23 | 7,681.00 | 7,681.00 | 7,380.00 | 7,456.00 | 0.0M |
| 2025-04-22 | 7,645.00 | 7,645.00 | 7,499.50 | 7,589.50 | 0.0M |
| 2025-04-21 | 7,470.00 | 7,642.00 | 7,465.00 | 7,590.00 | 0.0M |
| 2025-04-17 | 7,301.00 | 7,515.00 | 7,245.00 | 7,461.50 | 0.0M |
| 2025-04-16 | 7,300.00 | 7,432.50 | 7,186.50 | 7,261.00 | 0.0M |
| 2025-04-15 | 7,274.00 | 7,311.50 | 7,178.00 | 7,282.50 | 0.0M |
| 2025-04-11 | 7,000.00 | 7,221.50 | 6,918.60 | 7,102.10 | 0.0M |
| 2025-04-09 | 6,970.05 | 6,982.75 | 6,705.00 | 6,838.50 | 0.0M |
| 2025-04-08 | 6,730.00 | 6,993.00 | 6,625.15 | 6,939.35 | 0.0M |
| 2025-04-07 | 6,299.95 | 6,577.00 | 6,100.00 | 6,509.80 | 0.0M |
| 2025-04-04 | 7,266.80 | 7,354.90 | 6,829.90 | 6,909.30 | 0.0M |
| 2025-04-03 | 6,768.65 | 7,294.40 | 6,706.75 | 7,222.30 | 0.1M |
| 2025-04-02 | 6,325.30 | 6,876.85 | 6,200.00 | 6,818.65 | 0.0M |
| 2025-04-01 | 6,005.05 | 6,380.00 | 5,955.00 | 6,325.30 | 0.0M |
| 2025-03-28 | 6,118.45 | 6,195.00 | 6,033.25 | 6,061.40 | 0.0M |
| 2025-03-27 | 6,150.00 | 6,199.00 | 6,028.10 | 6,118.40 | 0.0M |
| 2025-03-26 | 6,319.80 | 6,351.40 | 6,149.90 | 6,185.30 | 0.0M |
| 2025-03-25 | 6,600.00 | 6,621.65 | 6,210.00 | 6,288.35 | 0.0M |
| 2025-03-24 | 6,490.00 | 6,575.00 | 6,433.80 | 6,496.40 | 0.0M |
| 2025-03-21 | 6,400.00 | 6,550.05 | 6,296.25 | 6,408.40 | 0.0M |
| 2025-03-20 | 6,450.00 | 6,470.00 | 6,190.00 | 6,278.50 | 0.0M |
| 2025-03-19 | 5,845.40 | 6,349.40 | 5,737.80 | 6,243.05 | 0.1M |
| 2025-03-18 | 5,365.00 | 5,744.00 | 5,365.00 | 5,692.90 | 0.0M |
| 2025-03-17 | 5,243.35 | 5,427.30 | 5,221.85 | 5,335.85 | 0.0M |
| 2025-03-13 | 5,219.60 | 5,298.95 | 5,153.65 | 5,217.25 | 0.0M |
| 2025-03-12 | 5,286.60 | 5,344.95 | 5,130.05 | 5,193.65 | 0.0M |
| 2025-03-11 | 5,149.25 | 5,386.45 | 5,105.05 | 5,246.60 | 0.0M |
| 2025-03-10 | 5,450.00 | 5,498.00 | 5,215.00 | 5,281.25 | 0.0M |
| 2025-03-07 | 5,400.00 | 5,561.10 | 5,346.15 | 5,465.65 | 0.0M |
| 2025-03-06 | 5,200.00 | 5,392.00 | 5,142.85 | 5,366.95 | 0.0M |
| 2025-03-05 | 4,834.00 | 5,125.00 | 4,820.00 | 5,066.85 | 0.0M |
| 2025-03-04 | 4,668.95 | 4,900.05 | 4,630.00 | 4,811.25 | 0.0M |
| 2025-03-03 | 4,821.00 | 4,878.30 | 4,600.00 | 4,740.05 | 0.0M |
| 2025-02-28 | 4,910.00 | 4,911.85 | 4,753.50 | 4,796.45 | 0.0M |
| 2025-02-27 | 5,048.00 | 5,076.15 | 4,800.00 | 4,917.60 | 0.0M |
| 2025-02-25 | 5,087.00 | 5,149.60 | 4,982.60 | 5,018.05 | 0.0M |
| 2025-02-24 | 5,179.95 | 5,179.95 | 4,960.00 | 5,073.05 | 0.0M |
| 2025-02-21 | 5,309.95 | 5,388.00 | 5,105.00 | 5,175.10 | 0.0M |
| 2025-02-20 | 5,130.00 | 5,306.05 | 5,086.45 | 5,250.00 | 0.0M |
| 2025-02-19 | 4,875.00 | 5,206.00 | 4,800.05 | 5,092.55 | 0.0M |
| 2025-02-18 | 5,075.00 | 5,144.30 | 4,851.00 | 4,896.35 | 0.0M |
| 2025-02-17 | 5,100.00 | 5,252.65 | 4,931.50 | 5,042.20 | 0.0M |
| 2025-02-14 | 5,629.00 | 5,700.10 | 5,088.00 | 5,299.30 | 0.0M |
| 2025-02-13 | 5,616.00 | 5,888.00 | 5,530.05 | 5,570.40 | 0.0M |
| 2025-02-12 | 5,700.00 | 5,749.90 | 5,321.00 | 5,557.25 | 0.0M |
| 2025-02-11 | 5,926.95 | 5,926.95 | 5,611.65 | 5,663.00 | 0.0M |
| 2025-02-10 | 6,164.00 | 6,164.00 | 5,869.00 | 5,926.95 | 0.0M |
| 2025-02-07 | 6,200.00 | 6,220.05 | 6,065.00 | 6,112.55 | 0.0M |
| 2025-02-06 | 6,340.00 | 6,340.00 | 6,200.00 | 6,233.45 | 0.0M |
| 2025-02-05 | 6,044.90 | 6,330.00 | 6,044.90 | 6,249.90 | 0.0M |
| 2025-02-04 | 5,917.20 | 6,080.00 | 5,872.10 | 6,011.85 | 0.0M |
| 2025-02-03 | 5,900.00 | 6,018.05 | 5,859.00 | 5,917.20 | 0.0M |
| 2025-02-01 | 6,228.00 | 6,250.00 | 6,018.00 | 6,136.25 | 0.0M |
| 2025-01-31 | 6,126.75 | 6,230.00 | 6,126.75 | 6,161.45 | 0.0M |
| 2025-01-30 | 6,243.95 | 6,246.60 | 6,050.05 | 6,113.10 | 0.0M |
| 2025-01-29 | 6,052.15 | 6,280.00 | 6,000.00 | 6,188.85 | 0.0M |
| 2025-01-28 | 6,100.00 | 6,100.00 | 5,656.55 | 5,962.70 | 0.0M |
| 2025-01-27 | 6,466.30 | 6,466.35 | 5,943.00 | 6,007.25 | 0.0M |
| 2025-01-24 | 6,550.05 | 6,638.15 | 6,468.00 | 6,513.60 | 0.0M |
| 2025-01-23 | 6,631.15 | 6,800.00 | 6,410.10 | 6,506.80 | 0.0M |
| 2025-01-22 | 6,898.90 | 6,898.90 | 6,501.00 | 6,661.85 | 0.0M |
| 2025-01-21 | 7,130.00 | 7,175.95 | 6,825.10 | 6,857.95 | 0.0M |
| 2025-01-20 | 6,979.00 | 7,227.00 | 6,925.00 | 7,101.30 | 0.0M |
| 2025-01-17 | 6,870.00 | 6,999.80 | 6,772.65 | 6,972.10 | 0.0M |
| 2025-01-16 | 6,916.95 | 6,993.80 | 6,795.00 | 6,870.10 | 0.0M |
| 2025-01-15 | 7,020.00 | 7,063.25 | 6,726.65 | 6,844.85 | 0.0M |
| 2025-01-14 | 6,700.95 | 7,040.00 | 6,680.05 | 6,983.80 | 0.0M |
| 2025-01-13 | 7,036.85 | 7,179.90 | 6,610.00 | 6,685.40 | 0.0M |
| 2025-01-10 | 7,404.95 | 7,449.95 | 7,010.05 | 7,126.80 | 0.0M |
| 2025-01-09 | 7,475.05 | 7,555.45 | 7,310.00 | 7,378.80 | 0.0M |
| 2025-01-08 | 7,739.00 | 7,789.95 | 7,317.05 | 7,482.65 | 0.0M |
| 2025-01-07 | 7,629.90 | 7,872.00 | 7,615.00 | 7,738.10 | 0.0M |
| 2025-01-06 | 8,144.45 | 8,201.00 | 7,555.95 | 7,595.75 | 0.0M |
| 2025-01-03 | 8,168.00 | 8,250.00 | 8,050.00 | 8,116.05 | 0.0M |
| 2025-01-02 | 7,925.00 | 8,144.45 | 7,910.60 | 8,075.30 | 0.0M |
| 2025-01-01 | 7,850.00 | 7,950.10 | 7,650.75 | 7,892.85 | 0.0M |