3,312.00
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,338.00 | 3,342.00 | 3,337.29 | 3,340.00 | 5.3K |
| 08:05 | 3,339.27 | 3,340.03 | 3,338.00 | 3,338.00 | 0.1K |
| 08:07 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 08:08 | 3,338.00 | 3,340.00 | 3,338.00 | 3,340.00 | 3.3K |
| 08:09 | 3,342.00 | 3,346.00 | 3,342.00 | 3,346.00 | 0.3K |
| 08:10 | 3,344.00 | 3,350.00 | 3,342.00 | 3,350.00 | 1.8K |
| 08:11 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.8K |
| 08:12 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 08:14 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 08:15 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.3K |
| 08:16 | 3,350.00 | 3,352.64 | 3,350.00 | 3,352.64 | 1.2K |
| 08:18 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:19 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 08:20 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.3K |
| 08:21 | 3,348.00 | 3,352.00 | 3,348.00 | 3,349.00 | 0.2K |
| 08:22 | 3,348.00 | 3,348.00 | 3,344.00 | 3,344.00 | 0.3K |
| 08:23 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.1K |
| 08:24 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 08:25 | 3,336.03 | 3,338.00 | 3,335.63 | 3,338.00 | 0.3K |
| 08:26 | 3,338.00 | 3,338.00 | 3,336.00 | 3,336.00 | 0.6K |
| 08:27 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.2K |
| 08:28 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 08:29 | 3,334.00 | 3,334.00 | 3,330.00 | 3,330.00 | 0.1K |
| 08:31 | 3,330.00 | 3,330.00 | 3,322.00 | 3,322.00 | 1.3K |
| 08:32 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.2K |
| 08:33 | 3,324.00 | 3,325.99 | 3,314.00 | 3,314.00 | 0.9K |
| 08:34 | 3,316.00 | 3,316.00 | 3,308.00 | 3,308.00 | 1.1K |
| 08:35 | 3,308.00 | 3,310.00 | 3,308.00 | 3,310.00 | 0.7K |
| 08:37 | 3,315.99 | 3,320.00 | 3,312.00 | 3,320.00 | 1.0K |
| 08:39 | 3,319.99 | 3,319.99 | 3,318.60 | 3,318.60 | 0.0K |
| 08:40 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.8K |
| 08:41 | 3,316.61 | 3,316.61 | 3,316.61 | 3,316.60 | 3.5K |
| 08:42 | 3,314.59 | 3,318.00 | 3,314.59 | 3,318.00 | 0.7K |
| 08:43 | 3,319.28 | 3,319.28 | 3,319.28 | 3,319.28 | 0.0K |
| 08:44 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1.8K |
| 08:45 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.2K |
| 08:46 | 3,320.00 | 3,320.00 | 3,318.93 | 3,318.93 | 0.4K |
| 08:47 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 08:49 | 3,320.00 | 3,320.00 | 3,316.00 | 3,316.00 | 0.3K |
| 08:50 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 08:51 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.5K |
| 08:55 | 3,320.40 | 3,320.40 | 3,318.00 | 3,318.00 | 0.2K |
| 08:56 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 08:57 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 08:58 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 09:00 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 09:01 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 09:02 | 3,316.67 | 3,320.00 | 3,316.67 | 3,320.00 | 0.0K |
| 09:04 | 3,317.63 | 3,317.63 | 3,316.00 | 3,316.00 | 0.1K |
| 09:05 | 3,320.00 | 3,320.00 | 3,314.00 | 3,314.00 | 1.7K |
| 09:06 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.5K |
| 09:07 | 3,314.00 | 3,314.00 | 3,312.00 | 3,312.00 | 0.3K |
| 09:08 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 09:10 | 3,309.94 | 3,309.94 | 3,309.94 | 3,309.94 | 0.8K |
| 09:11 | 3,312.00 | 3,314.00 | 3,312.00 | 3,314.00 | 0.2K |
| 09:12 | 3,314.00 | 3,316.00 | 3,312.00 | 3,312.00 | 0.2K |
| 09:13 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:14 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.2K |
| 09:15 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.8K |
| 09:17 | 3,312.00 | 3,312.00 | 3,310.00 | 3,310.00 | 0.3K |
| 09:19 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 09:23 | 3,310.00 | 3,312.00 | 3,310.00 | 3,312.00 | 1.1K |
| 09:24 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.3K |
| 09:25 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.7K |
| 09:29 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.5K |
| 09:30 | 3,302.00 | 3,302.00 | 3,301.28 | 3,301.28 | 0.6K |
| 09:31 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.2K |
| 09:33 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:34 | 3,300.19 | 3,300.19 | 3,300.19 | 3,300.19 | 0.3K |
| 09:35 | 3,299.06 | 3,299.06 | 3,299.06 | 3,299.06 | 0.1K |
| 09:36 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.2K |
| 09:38 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.5K |
| 09:39 | 3,300.00 | 3,300.18 | 3,300.00 | 3,300.18 | 0.4K |
| 09:41 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 09:42 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.5K |
| 09:43 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.3K |
| 09:44 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.2K |
| 09:45 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:47 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.2K |
| 09:50 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 09:54 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 09:55 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 09:56 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 09:59 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 10:00 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 10:09 | 3,304.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.7K |
| 10:10 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.3K |
| 10:16 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 10:17 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 10:20 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:22 | 3,312.00 | 3,314.00 | 3,312.00 | 3,314.00 | 0.6K |
| 10:24 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.5K |
| 10:25 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 6.9K |
| 10:27 | 3,314.00 | 3,316.40 | 3,314.00 | 3,316.40 | 0.9K |
| 10:28 | 3,314.00 | 3,316.00 | 3,314.00 | 3,316.00 | 0.5K |
| 10:29 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 10:30 | 3,318.00 | 3,318.00 | 3,314.00 | 3,314.00 | 0.0K |
| 10:33 | 3,314.00 | 3,314.00 | 3,312.00 | 3,312.00 | 0.6K |
| 10:34 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.3K |
| 10:35 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 10:37 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.4K |
| 10:38 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 10:40 | 3,310.00 | 3,310.00 | 3,308.00 | 3,308.00 | 0.3K |
| 10:43 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:44 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 10:45 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:49 | 3,312.00 | 3,312.00 | 3,309.74 | 3,309.74 | 1.5K |
| 10:50 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.4K |
| 10:52 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 10:53 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 10:55 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:57 | 3,312.00 | 3,312.00 | 3,310.00 | 3,310.00 | 0.6K |
| 10:59 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.4K |
| 11:03 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 11:06 | 3,316.00 | 3,316.00 | 3,312.00 | 3,312.00 | 0.5K |
| 11:07 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 11:08 | 3,316.00 | 3,318.00 | 3,316.00 | 3,318.00 | 1.5K |
| 11:11 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 1.2K |
| 11:13 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.3K |
| 11:14 | 3,318.00 | 3,318.64 | 3,318.00 | 3,318.64 | 0.5K |
| 11:15 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 11:18 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.3K |
| 11:19 | 3,320.49 | 3,320.49 | 3,320.49 | 3,320.49 | 1.7K |
| 11:21 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 11:22 | 3,322.00 | 3,322.00 | 3,316.00 | 3,316.00 | 1.0K |
| 11:23 | 3,314.00 | 3,316.00 | 3,313.39 | 3,316.00 | 0.8K |
| 11:24 | 3,312.00 | 3,312.00 | 3,310.00 | 3,310.00 | 0.8K |
| 11:28 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.6K |
| 11:29 | 3,313.59 | 3,316.00 | 3,313.59 | 3,316.00 | 0.1K |
| 11:30 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.6K |
| 11:33 | 3,316.00 | 3,316.00 | 3,314.00 | 3,314.00 | 0.0K |
| 11:34 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.3K |
| 11:36 | 3,316.00 | 3,317.48 | 3,316.00 | 3,317.48 | 0.7K |
| 11:40 | 3,317.48 | 3,317.48 | 3,317.48 | 3,317.50 | 0.2K |
| 11:41 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.5K |
| 11:43 | 3,317.10 | 3,317.10 | 3,317.10 | 3,317.10 | 0.0K |
| 11:44 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.7K |
| 11:45 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.3K |
| 11:46 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 11:47 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 11:49 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 11:51 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.6K |
| 11:52 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 11:53 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.5K |
| 11:55 | 3,314.00 | 3,314.00 | 3,310.00 | 3,312.00 | 0.3K |
| 11:56 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 11:57 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 11:58 | 3,314.00 | 3,316.00 | 3,314.00 | 3,316.00 | 0.2K |
| 11:59 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 12:00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 12:02 | 3,315.98 | 3,315.98 | 3,315.98 | 3,315.98 | 0.1K |
| 12:03 | 3,314.00 | 3,316.00 | 3,314.00 | 3,316.00 | 0.8K |
| 12:05 | 3,316.00 | 3,318.00 | 3,315.59 | 3,318.00 | 0.4K |
| 12:06 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:08 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:10 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.7K |
| 12:11 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.8K |
| 12:16 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:17 | 3,320.79 | 3,320.79 | 3,320.79 | 3,320.79 | 0.0K |
| 12:19 | 3,319.59 | 3,322.00 | 3,319.59 | 3,322.00 | 0.1K |
| 12:20 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:21 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.3K |
| 12:22 | 3,319.10 | 3,319.10 | 3,318.64 | 3,318.64 | 0.2K |
| 12:23 | 3,318.00 | 3,320.96 | 3,318.00 | 3,320.96 | 0.1K |
| 12:25 | 3,321.94 | 3,321.94 | 3,321.73 | 3,321.73 | 0.0K |
| 12:30 | 3,323.44 | 3,324.00 | 3,323.44 | 3,324.00 | 0.2K |
| 12:31 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 12:35 | 3,322.50 | 3,322.50 | 3,322.50 | 3,322.50 | 0.3K |
| 12:36 | 3,323.59 | 3,323.59 | 3,323.59 | 3,323.59 | 0.0K |
| 12:38 | 3,323.52 | 3,323.52 | 3,323.52 | 3,323.52 | 0.0K |
| 12:40 | 3,324.00 | 3,324.00 | 3,322.00 | 3,322.00 | 0.3K |
| 12:41 | 3,323.44 | 3,323.44 | 3,323.44 | 3,323.44 | 0.3K |
| 12:44 | 3,322.00 | 3,323.49 | 3,322.00 | 3,323.49 | 0.3K |
| 12:47 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 12:48 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:49 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:50 | 3,320.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.1K |
| 12:54 | 3,320.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.7K |
| 12:55 | 3,322.20 | 3,322.70 | 3,322.20 | 3,322.70 | 1.2K |
| 12:57 | 3,322.03 | 3,322.03 | 3,322.03 | 3,322.00 | 0.1K |
| 12:58 | 3,320.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.0K |
| 12:59 | 3,322.20 | 3,322.20 | 3,322.00 | 3,322.00 | 0.1K |
| 13:00 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 13:02 | 3,322.88 | 3,322.88 | 3,322.00 | 3,322.00 | 0.3K |
| 13:03 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.2K |
| 13:04 | 3,326.00 | 3,327.00 | 3,324.03 | 3,327.00 | 1.7K |
| 13:05 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:06 | 3,324.00 | 3,324.00 | 3,323.07 | 3,323.07 | 0.1K |
| 13:08 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.3K |
| 13:09 | 3,320.00 | 3,320.00 | 3,318.00 | 3,318.00 | 1.0K |
| 13:10 | 3,318.60 | 3,320.00 | 3,317.08 | 3,320.00 | 0.1K |
| 13:11 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 13:13 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 13:14 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 13:21 | 3,315.73 | 3,315.73 | 3,314.00 | 3,314.00 | 0.1K |
| 13:25 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 13:27 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 13:28 | 3,317.30 | 3,317.30 | 3,317.30 | 3,317.30 | 0.1K |
| 13:29 | 3,318.00 | 3,318.00 | 3,316.00 | 3,316.00 | 0.0K |
| 13:30 | 3,318.00 | 3,320.00 | 3,318.00 | 3,320.00 | 0.6K |
| 13:34 | 3,318.00 | 3,322.00 | 3,318.00 | 3,322.00 | 0.6K |
| 13:36 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.5K |
| 13:37 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.4K |
| 13:39 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 13:42 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:47 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 13:50 | 3,330.00 | 3,332.00 | 3,330.00 | 3,332.00 | 1.2K |
| 13:51 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.2K |
| 13:52 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.6K |
| 13:54 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 13:55 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 13:56 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.5K |
| 13:57 | 3,340.00 | 3,340.00 | 3,338.00 | 3,338.00 | 0.2K |
| 14:00 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.6K |
| 14:01 | 3,336.09 | 3,340.00 | 3,336.09 | 3,340.00 | 0.1K |
| 14:02 | 3,334.00 | 3,336.00 | 3,333.00 | 3,336.00 | 0.5K |
| 14:03 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:04 | 3,336.00 | 3,337.21 | 3,336.00 | 3,337.21 | 0.3K |
| 14:05 | 3,336.69 | 3,336.69 | 3,336.69 | 3,336.69 | 0.1K |
| 14:08 | 3,336.00 | 3,336.00 | 3,332.00 | 3,332.00 | 0.9K |
| 14:09 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.7K |
| 14:12 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:13 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.8K |
| 14:14 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:15 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 14:17 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 14:19 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.2K |
| 14:20 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.5K |
| 14:21 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.4K |
| 14:23 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:24 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:26 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.7K |
| 14:28 | 3,340.00 | 3,340.00 | 3,338.00 | 3,340.00 | 0.7K |
| 14:29 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.3K |
| 14:30 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.7K |
| 14:31 | 3,342.00 | 3,342.00 | 3,340.69 | 3,340.69 | 0.1K |
| 14:32 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.3K |
| 14:33 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.3K |
| 14:34 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 14:35 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.2K |
| 14:36 | 3,342.00 | 3,344.00 | 3,340.00 | 3,342.00 | 1.0K |
| 14:37 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.4K |
| 14:38 | 3,342.83 | 3,344.00 | 3,342.83 | 3,343.99 | 0.1K |
| 14:39 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.2K |
| 14:40 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 14:41 | 3,344.00 | 3,344.00 | 3,343.80 | 3,343.80 | 0.3K |
| 14:42 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 14:43 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 14:44 | 3,346.00 | 3,346.00 | 3,342.00 | 3,342.00 | 1.0K |
| 14:45 | 3,346.00 | 3,348.00 | 3,346.00 | 3,346.00 | 1.8K |
| 14:46 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 14:47 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.5K |
| 14:48 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.5K |
| 14:49 | 3,346.00 | 3,348.00 | 3,346.00 | 3,348.00 | 0.7K |
| 14:50 | 3,346.00 | 3,348.00 | 3,346.00 | 3,346.00 | 0.4K |
| 14:51 | 3,346.00 | 3,346.00 | 3,342.00 | 3,344.00 | 0.3K |
| 14:52 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.5K |
| 14:53 | 3,344.00 | 3,346.00 | 3,344.00 | 3,346.00 | 0.5K |
| 14:54 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.7K |
| 14:55 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.8K |
| 14:56 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.00 | 0.9K |
| 14:57 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.5K |
| 14:58 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 14:59 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 1.0K |
| 15:00 | 3,344.00 | 3,344.00 | 3,340.00 | 3,340.00 | 0.3K |
| 15:01 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 15:02 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 15:03 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.3K |
| 15:04 | 3,344.00 | 3,344.00 | 3,340.00 | 3,340.00 | 0.2K |
| 15:05 | 3,342.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.4K |
| 15:06 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 15:07 | 3,346.00 | 3,348.00 | 3,346.00 | 3,348.00 | 0.3K |
| 15:08 | 3,348.00 | 3,348.00 | 3,346.00 | 3,346.00 | 0.2K |
| 15:09 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.5K |
| 15:10 | 3,350.00 | 3,350.00 | 3,348.00 | 3,348.00 | 0.6K |
| 15:11 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 15:12 | 3,352.00 | 3,352.00 | 3,348.00 | 3,348.00 | 0.4K |
| 15:13 | 3,350.00 | 3,350.00 | 3,349.88 | 3,350.00 | 0.1K |
| 15:15 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.3K |
| 15:16 | 3,346.00 | 3,348.00 | 3,346.00 | 3,348.00 | 0.0K |
| 15:17 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 15:19 | 3,346.00 | 3,348.00 | 3,346.00 | 3,346.00 | 0.1K |
| 15:20 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.7K |
| 15:22 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 15:23 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 15:24 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 15:25 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:26 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.5K |
| 15:27 | 3,352.00 | 3,354.00 | 3,352.00 | 3,354.00 | 1.0K |
| 15:28 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 15:29 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 15:30 | 3,353.18 | 3,354.00 | 3,353.18 | 3,354.00 | 0.2K |
| 15:31 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.6K |
| 15:33 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 15:34 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 15:35 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:39 | 3,354.00 | 3,356.00 | 3,354.00 | 3,356.00 | 0.9K |
| 15:40 | 3,356.00 | 3,358.00 | 3,356.00 | 3,358.00 | 0.3K |
| 15:43 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 15:45 | 3,354.00 | 3,354.00 | 3,352.00 | 3,352.00 | 0.5K |
| 15:46 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:47 | 3,352.00 | 3,354.00 | 3,352.00 | 3,354.00 | 0.8K |
| 15:48 | 3,356.00 | 3,356.00 | 3,354.00 | 3,354.00 | 0.3K |
| 15:49 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.2K |
| 15:51 | 3,352.00 | 3,352.00 | 3,350.00 | 3,350.00 | 0.0K |
| 15:55 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:56 | 3,350.00 | 3,350.00 | 3,348.68 | 3,350.00 | 0.2K |
| 15:57 | 3,350.00 | 3,350.00 | 3,349.29 | 3,349.29 | 0.0K |
| 15:59 | 3,352.00 | 3,352.00 | 3,348.06 | 3,348.06 | 0.4K |
| 16:00 | 3,348.00 | 3,350.00 | 3,348.00 | 3,348.00 | 1.6K |
| 16:03 | 3,354.00 | 3,358.00 | 3,354.00 | 3,358.00 | 1.5K |
| 16:04 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.4K |
| 16:05 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 16:06 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.3K |
| 16:07 | 3,356.00 | 3,358.00 | 3,356.00 | 3,358.00 | 0.0K |
| 16:08 | 3,357.18 | 3,360.51 | 3,357.18 | 3,360.00 | 1.4K |
| 16:09 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.8K |
| 16:11 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 16:12 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 2.2K |
| 16:13 | 3,362.00 | 3,364.00 | 3,362.00 | 3,363.53 | 1.2K |
| 16:14 | 3,362.00 | 3,362.00 | 3,358.00 | 3,358.00 | 3.8K |
| 16:15 | 3,358.00 | 3,358.00 | 3,357.00 | 3,357.28 | 0.8K |
| 16:17 | 3,356.00 | 3,358.00 | 3,355.00 | 3,355.00 | 1.3K |
| 16:18 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.5K |
| 16:20 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 1.3K |
| 16:21 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 1.6K |
| 16:23 | 3,360.00 | 3,362.00 | 3,360.00 | 3,361.06 | 1.1K |
| 16:24 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.1K |
| 16:25 | 3,362.00 | 3,362.00 | 3,360.72 | 3,360.72 | 0.2K |
| 16:26 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.0K |
| 16:27 | 3,360.00 | 3,362.00 | 3,360.00 | 3,360.00 | 3.5K |
| 16:28 | 3,361.28 | 3,361.28 | 3,360.00 | 3,360.00 | 1.1K |
| 16:29 | 3,362.00 | 3,364.00 | 3,360.00 | 3,360.00 | 2.4K |
| 16:35 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 454.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-08 | 3,326.00 | 3,326.00 | 3,278.00 | 3,312.00 | 1.3M |
| 2025-10-07 | 3,330.00 | 3,344.00 | 3,312.00 | 3,314.00 | 1.0M |
| 2025-10-06 | 3,262.00 | 3,330.00 | 3,248.00 | 3,330.00 | 1.4M |
| 2025-10-03 | 3,344.00 | 3,344.00 | 3,248.00 | 3,268.00 | 0.6M |
| 2025-10-02 | 3,376.00 | 3,376.00 | 3,316.00 | 3,332.00 | 0.5M |
| 2025-10-01 | 3,330.00 | 3,376.00 | 3,328.00 | 3,376.00 | 0.4M |
| 2025-09-30 | 3,338.00 | 3,364.00 | 3,298.00 | 3,352.00 | 0.6M |
| 2025-09-29 | 3,238.00 | 3,328.00 | 3,224.00 | 3,314.00 | 0.7M |
| 2025-09-26 | 3,206.00 | 3,220.00 | 3,178.00 | 3,198.00 | 0.6M |
| 2025-09-25 | 3,174.00 | 3,198.00 | 3,154.00 | 3,182.00 | 1.6M |
| 2025-09-24 | 3,234.00 | 3,234.00 | 3,182.00 | 3,192.00 | 0.9M |
| 2025-09-23 | 3,304.00 | 3,304.00 | 3,230.00 | 3,230.00 | 1.1M |
| 2025-09-22 | 3,312.00 | 3,312.00 | 3,256.00 | 3,290.00 | 0.3M |
| 2025-09-19 | 3,326.00 | 3,332.00 | 3,282.00 | 3,312.00 | 1.5M |
| 2025-09-18 | 3,354.00 | 3,354.00 | 3,282.00 | 3,316.00 | 0.3M |
| 2025-09-17 | 3,308.00 | 3,390.00 | 3,302.00 | 3,354.00 | 0.8M |
| 2025-09-16 | 3,318.00 | 3,318.00 | 3,288.00 | 3,300.00 | 0.5M |
| 2025-09-15 | 3,324.00 | 3,336.00 | 3,302.00 | 3,322.00 | 0.2M |
| 2025-09-12 | 3,318.00 | 3,332.00 | 3,308.00 | 3,308.00 | 0.3M |
| 2025-09-11 | 3,312.00 | 3,332.00 | 3,296.00 | 3,304.00 | 0.4M |
| 2025-09-10 | 3,296.00 | 3,344.00 | 3,286.00 | 3,302.00 | 0.5M |
| 2025-09-09 | 3,320.00 | 3,320.00 | 3,252.00 | 3,290.00 | 0.6M |
| 2025-09-08 | 3,344.00 | 3,344.00 | 3,296.00 | 3,308.00 | 1.4M |
| 2025-09-05 | 3,414.00 | 3,438.00 | 3,310.00 | 3,342.00 | 0.6M |
| 2025-09-04 | 3,434.00 | 3,454.00 | 3,386.00 | 3,444.00 | 0.3M |
| 2025-09-03 | 3,518.70 | 3,528.62 | 3,451.26 | 3,494.90 | 0.8M |
| 2025-09-02 | 3,576.22 | 3,598.04 | 3,536.55 | 3,536.55 | 0.9M |
| 2025-09-01 | 3,592.09 | 3,603.99 | 3,562.34 | 3,574.24 | 0.5M |
| 2025-08-29 | 3,590.11 | 3,602.01 | 3,580.19 | 3,596.06 | 0.4M |
| 2025-08-28 | 3,625.81 | 3,627.79 | 3,550.44 | 3,582.17 | 0.7M |
| 2025-08-27 | 3,624.00 | 3,652.00 | 3,602.00 | 3,646.00 | 0.4M |
| 2025-08-26 | 3,590.00 | 3,644.00 | 3,590.00 | 3,634.00 | 1.2M |
| 2025-08-22 | 3,672.00 | 3,672.00 | 3,624.00 | 3,656.00 | 0.4M |
| 2025-08-21 | 3,672.00 | 3,686.00 | 3,650.00 | 3,678.00 | 0.3M |
| 2025-08-20 | 3,604.00 | 3,676.00 | 3,604.00 | 3,662.00 | 0.4M |
| 2025-08-19 | 3,586.00 | 3,594.00 | 3,552.00 | 3,590.00 | 0.6M |
| 2025-08-18 | 3,566.00 | 3,592.00 | 3,546.00 | 3,576.00 | 0.4M |
| 2025-08-15 | 3,618.00 | 3,632.00 | 3,550.00 | 3,566.00 | 1.0M |
| 2025-08-14 | 3,450.00 | 3,632.00 | 3,300.00 | 3,592.00 | 1.2M |
| 2025-08-13 | 3,348.00 | 3,370.00 | 3,320.00 | 3,368.00 | 0.6M |
| 2025-08-12 | 3,378.00 | 3,396.00 | 3,346.00 | 3,356.00 | 0.3M |
| 2025-08-11 | 3,362.00 | 3,386.00 | 3,362.00 | 3,370.00 | 0.2M |
| 2025-08-08 | 3,404.00 | 3,404.00 | 3,344.00 | 3,350.00 | 0.4M |
| 2025-08-07 | 3,436.00 | 3,444.00 | 3,380.00 | 3,412.00 | 0.3M |
| 2025-08-06 | 3,450.00 | 3,452.00 | 3,414.00 | 3,434.00 | 1.6M |
| 2025-08-05 | 3,456.00 | 3,466.00 | 3,428.00 | 3,436.00 | 0.4M |
| 2025-08-04 | 3,422.00 | 3,470.00 | 3,414.00 | 3,460.00 | 0.3M |
| 2025-08-01 | 3,398.00 | 3,428.00 | 3,384.00 | 3,424.00 | 0.4M |
| 2025-07-31 | 3,354.00 | 3,422.00 | 3,346.00 | 3,418.00 | 0.4M |
| 2025-07-30 | 3,330.00 | 3,346.00 | 3,302.00 | 3,336.00 | 0.3M |
| 2025-07-29 | 3,288.00 | 3,320.00 | 3,280.00 | 3,312.00 | 1.1M |
| 2025-07-28 | 3,350.00 | 3,350.00 | 3,294.00 | 3,304.00 | 0.2M |
| 2025-07-25 | 3,336.00 | 3,342.00 | 3,294.00 | 3,342.00 | 0.2M |
| 2025-07-24 | 3,338.00 | 3,344.00 | 3,310.00 | 3,316.00 | 0.3M |
| 2025-07-23 | 3,344.00 | 3,358.00 | 3,326.00 | 3,326.00 | 0.4M |
| 2025-07-22 | 3,336.00 | 3,348.00 | 3,246.00 | 3,322.00 | 0.4M |
| 2025-07-21 | 3,296.00 | 3,346.00 | 3,296.00 | 3,346.00 | 0.2M |
| 2025-07-18 | 3,330.00 | 3,334.00 | 3,294.00 | 3,326.00 | 0.3M |
| 2025-07-17 | 3,278.00 | 3,314.00 | 3,254.00 | 3,314.00 | 0.4M |
| 2025-07-16 | 3,234.00 | 3,290.00 | 3,234.00 | 3,280.00 | 0.2M |
| 2025-07-15 | 3,292.00 | 3,292.00 | 3,256.00 | 3,256.00 | 0.3M |
| 2025-07-14 | 3,250.00 | 3,284.00 | 3,248.00 | 3,284.00 | 0.5M |
| 2025-07-11 | 3,240.00 | 3,276.00 | 3,238.00 | 3,270.00 | 0.2M |
| 2025-07-10 | 3,294.00 | 3,294.00 | 3,218.00 | 3,238.00 | 0.7M |
| 2025-07-09 | 3,330.00 | 3,332.00 | 3,240.00 | 3,280.00 | 0.5M |
| 2025-07-08 | 3,344.00 | 3,350.00 | 3,300.00 | 3,308.00 | 0.4M |
| 2025-07-07 | 3,360.00 | 3,374.00 | 3,342.00 | 3,350.00 | 0.4M |
| 2025-07-04 | 3,332.00 | 3,364.00 | 3,324.00 | 3,348.00 | 0.7M |
| 2025-07-03 | 3,304.00 | 3,340.00 | 3,302.00 | 3,336.00 | 0.3M |
| 2025-07-02 | 3,326.00 | 3,368.00 | 3,266.00 | 3,308.00 | 0.7M |
| 2025-07-01 | 3,270.00 | 3,284.00 | 3,252.00 | 3,262.00 | 0.5M |
| 2025-06-30 | 3,268.00 | 3,288.00 | 3,262.00 | 3,270.00 | 0.4M |
| 2025-06-27 | 3,286.00 | 3,294.00 | 3,250.00 | 3,258.00 | 0.4M |
| 2025-06-26 | 3,320.00 | 3,326.00 | 3,264.00 | 3,290.00 | 0.6M |
| 2025-06-25 | 3,320.00 | 3,340.00 | 3,312.00 | 3,318.00 | 0.6M |
| 2025-06-24 | 3,400.00 | 3,406.00 | 3,306.00 | 3,316.00 | 0.5M |
| 2025-06-23 | 3,410.00 | 3,416.00 | 3,358.00 | 3,364.00 | 0.4M |
| 2025-06-20 | 3,412.00 | 3,464.00 | 3,400.00 | 3,430.00 | 4.6M |
| 2025-06-19 | 3,360.00 | 3,408.00 | 3,348.00 | 3,400.00 | 0.4M |
| 2025-06-18 | 3,346.00 | 3,372.00 | 3,342.00 | 3,372.00 | 0.6M |
| 2025-06-17 | 3,332.00 | 3,334.00 | 3,310.00 | 3,328.00 | 1.0M |
| 2025-06-16 | 3,302.00 | 3,342.00 | 3,286.00 | 3,336.00 | 0.4M |
| 2025-06-13 | 3,274.00 | 3,300.00 | 3,268.00 | 3,300.00 | 0.6M |
| 2025-06-12 | 3,296.00 | 3,310.00 | 3,282.00 | 3,300.00 | 0.4M |
| 2025-06-11 | 3,288.00 | 3,324.00 | 3,270.00 | 3,324.00 | 0.7M |
| 2025-06-10 | 3,308.00 | 3,316.00 | 3,286.00 | 3,292.00 | 0.6M |
| 2025-06-09 | 3,340.00 | 3,340.00 | 3,284.00 | 3,300.00 | 0.2M |
| 2025-06-06 | 3,354.00 | 3,354.00 | 3,316.00 | 3,334.00 | 0.7M |
| 2025-06-05 | 3,316.00 | 3,366.00 | 3,306.00 | 3,356.00 | 0.8M |
| 2025-06-04 | 3,330.00 | 3,344.00 | 3,314.00 | 3,324.00 | 0.9M |
| 2025-06-03 | 3,390.00 | 3,392.00 | 3,328.00 | 3,334.00 | 0.4M |
| 2025-06-02 | 3,348.00 | 3,386.00 | 3,346.00 | 3,374.00 | 0.9M |
| 2025-05-30 | 3,368.00 | 3,406.00 | 3,350.00 | 3,350.00 | 1.7M |
| 2025-05-29 | 3,344.00 | 3,366.00 | 3,316.00 | 3,352.00 | 0.3M |
| 2025-05-28 | 3,348.00 | 3,354.00 | 3,316.00 | 3,336.00 | 0.6M |
| 2025-05-27 | 3,366.00 | 3,366.00 | 3,336.00 | 3,340.00 | 0.7M |
| 2025-05-23 | 3,346.00 | 3,354.00 | 3,290.00 | 3,340.00 | 1.0M |
| 2025-05-22 | 3,322.00 | 3,348.00 | 3,304.00 | 3,342.00 | 0.7M |
| 2025-05-21 | 3,306.00 | 3,328.00 | 3,292.00 | 3,320.00 | 0.4M |
| 2025-05-20 | 3,310.00 | 3,330.00 | 3,304.00 | 3,318.00 | 0.6M |
| 2025-05-19 | 3,286.00 | 3,308.00 | 3,272.00 | 3,300.00 | 0.5M |
| 2025-05-16 | 3,280.00 | 3,310.00 | 3,262.00 | 3,306.00 | 0.5M |
| 2025-05-15 | 3,206.00 | 3,270.00 | 3,168.00 | 3,266.00 | 0.9M |
| 2025-05-14 | 3,288.56 | 3,314.33 | 3,278.65 | 3,306.40 | 0.6M |
| 2025-05-13 | 3,248.91 | 3,302.44 | 3,246.93 | 3,288.56 | 0.5M |
| 2025-05-12 | 3,330.19 | 3,332.17 | 3,235.04 | 3,260.81 | 0.5M |
| 2025-05-09 | 3,300.45 | 3,320.28 | 3,290.54 | 3,320.28 | 0.8M |
| 2025-05-08 | 3,355.96 | 3,373.80 | 3,300.45 | 3,300.45 | 0.6M |
| 2025-05-07 | 3,340.00 | 3,382.00 | 3,326.00 | 3,382.00 | 0.8M |
| 2025-05-06 | 3,294.00 | 3,340.00 | 3,282.00 | 3,328.00 | 0.6M |
| 2025-05-02 | 3,266.00 | 3,286.00 | 3,228.00 | 3,258.00 | 0.5M |
| 2025-05-01 | 3,250.00 | 3,272.00 | 3,228.00 | 3,254.00 | 0.2M |
| 2025-04-30 | 3,256.00 | 3,284.00 | 3,244.00 | 3,258.00 | 1.2M |
| 2025-04-29 | 3,266.00 | 3,270.00 | 3,226.00 | 3,260.00 | 0.4M |
| 2025-04-28 | 3,224.00 | 3,240.00 | 3,212.00 | 3,230.00 | 0.3M |
| 2025-04-25 | 3,214.00 | 3,240.00 | 3,194.00 | 3,208.00 | 0.4M |
| 2025-04-24 | 3,216.00 | 3,250.00 | 3,196.00 | 3,208.00 | 0.5M |
| 2025-04-23 | 3,238.00 | 3,258.00 | 3,164.00 | 3,206.00 | 0.6M |
| 2025-04-22 | 3,202.00 | 3,256.00 | 3,202.00 | 3,230.00 | 0.9M |
| 2025-04-17 | 3,248.00 | 3,248.00 | 3,154.00 | 3,202.00 | 0.8M |
| 2025-04-16 | 3,192.00 | 3,258.00 | 3,186.00 | 3,258.00 | 1.3M |
| 2025-04-15 | 3,134.00 | 3,182.00 | 3,128.00 | 3,180.00 | 0.5M |
| 2025-04-14 | 3,088.00 | 3,144.00 | 3,082.00 | 3,130.00 | 0.6M |
| 2025-04-11 | 3,036.00 | 3,096.00 | 3,014.00 | 3,080.00 | 0.7M |
| 2025-04-10 | 3,010.00 | 3,072.00 | 2,990.00 | 3,020.00 | 1.0M |
| 2025-04-09 | 2,904.00 | 2,964.00 | 2,864.00 | 2,950.00 | 1.1M |
| 2025-04-08 | 2,856.00 | 2,944.00 | 2,840.00 | 2,938.00 | 1.4M |
| 2025-04-07 | 2,868.00 | 2,948.00 | 2,762.00 | 2,844.00 | 1.3M |
| 2025-04-04 | 2,980.00 | 2,988.00 | 2,896.00 | 2,906.00 | 1.1M |
| 2025-04-03 | 2,928.00 | 2,974.00 | 2,914.00 | 2,960.00 | 0.7M |
| 2025-04-02 | 2,894.00 | 2,928.00 | 2,866.00 | 2,928.00 | 0.7M |
| 2025-04-01 | 2,868.00 | 2,912.00 | 2,864.00 | 2,900.00 | 0.4M |
| 2025-03-31 | 2,825.00 | 2,850.00 | 2,815.00 | 2,850.00 | 1.0M |
| 2025-03-28 | 2,819.00 | 2,838.00 | 2,801.00 | 2,835.00 | 0.3M |
| 2025-03-27 | 2,809.00 | 2,818.00 | 2,779.00 | 2,818.00 | 0.4M |
| 2025-03-26 | 2,894.00 | 2,903.00 | 2,781.00 | 2,818.00 | 0.5M |
| 2025-03-25 | 2,935.00 | 2,954.00 | 2,892.00 | 2,892.00 | 1.0M |
| 2025-03-24 | 2,937.00 | 2,956.00 | 2,922.00 | 2,925.00 | 0.4M |
| 2025-03-21 | 2,923.00 | 2,952.00 | 2,915.00 | 2,935.00 | 1.6M |
| 2025-03-20 | 2,990.00 | 2,990.00 | 2,934.00 | 2,940.00 | 0.5M |
| 2025-03-19 | 2,995.00 | 3,008.00 | 2,960.00 | 2,973.00 | 0.5M |
| 2025-03-18 | 3,036.00 | 3,036.00 | 2,993.00 | 3,010.00 | 0.3M |
| 2025-03-17 | 3,031.00 | 3,041.00 | 3,019.00 | 3,034.00 | 0.4M |
| 2025-03-14 | 2,997.00 | 3,030.00 | 2,986.00 | 3,022.00 | 1.0M |
| 2025-03-13 | 3,000.00 | 3,012.00 | 2,978.00 | 2,989.00 | 0.4M |
| 2025-03-12 | 3,009.00 | 3,010.00 | 2,958.00 | 3,000.00 | 0.6M |
| 2025-03-11 | 3,030.00 | 3,049.00 | 2,991.00 | 2,996.00 | 1.0M |
| 2025-03-10 | 3,000.00 | 3,040.00 | 2,997.00 | 3,031.00 | 0.5M |
| 2025-03-07 | 3,029.00 | 3,055.00 | 2,992.00 | 2,992.00 | 0.6M |
| 2025-03-06 | 3,117.00 | 3,174.00 | 3,011.00 | 3,046.00 | 1.1M |
| 2025-03-05 | 2,907.00 | 2,938.00 | 2,901.00 | 2,901.00 | 0.6M |
| 2025-03-04 | 2,900.00 | 2,916.00 | 2,875.00 | 2,891.00 | 0.4M |
| 2025-03-03 | 2,871.00 | 2,908.00 | 2,862.00 | 2,908.00 | 0.3M |
| 2025-02-28 | 2,858.00 | 2,881.00 | 2,855.00 | 2,875.00 | 0.6M |
| 2025-02-27 | 2,874.00 | 2,880.00 | 2,851.00 | 2,878.00 | 0.3M |
| 2025-02-26 | 2,829.00 | 2,889.00 | 2,828.00 | 2,883.00 | 0.3M |
| 2025-02-25 | 2,789.00 | 2,844.00 | 2,789.00 | 2,829.00 | 0.4M |
| 2025-02-24 | 2,809.00 | 2,816.00 | 2,792.00 | 2,805.00 | 0.4M |
| 2025-02-21 | 2,771.00 | 2,800.00 | 2,767.00 | 2,800.00 | 0.4M |
| 2025-02-20 | 2,826.00 | 2,828.00 | 2,756.00 | 2,774.00 | 0.3M |
| 2025-02-19 | 2,866.00 | 2,866.00 | 2,807.00 | 2,819.00 | 0.4M |
| 2025-02-18 | 2,859.00 | 2,869.00 | 2,845.00 | 2,862.00 | 0.3M |
| 2025-02-17 | 2,801.00 | 2,859.00 | 2,796.00 | 2,859.00 | 0.3M |
| 2025-02-14 | 2,836.00 | 2,842.00 | 2,799.00 | 2,813.00 | 0.2M |
| 2025-02-13 | 2,810.00 | 2,831.00 | 2,793.00 | 2,831.00 | 0.5M |
| 2025-02-12 | 2,787.00 | 2,812.00 | 2,785.00 | 2,797.00 | 0.9M |
| 2025-02-11 | 2,794.00 | 2,808.00 | 2,784.00 | 2,798.00 | 0.3M |
| 2025-02-10 | 2,769.00 | 2,818.00 | 2,769.00 | 2,795.00 | 0.8M |
| 2025-02-07 | 2,777.00 | 2,783.00 | 2,767.00 | 2,771.00 | 1.4M |
| 2025-02-06 | 2,758.00 | 2,789.00 | 2,736.00 | 2,779.00 | 0.5M |
| 2025-02-05 | 2,695.00 | 2,746.00 | 2,685.00 | 2,746.00 | 0.7M |
| 2025-02-04 | 2,718.00 | 2,728.00 | 2,675.00 | 2,710.00 | 0.4M |
| 2025-02-03 | 2,693.00 | 2,731.00 | 2,684.00 | 2,727.00 | 0.3M |
| 2025-01-31 | 2,668.00 | 2,703.00 | 2,668.00 | 2,703.00 | 0.4M |
| 2025-01-30 | 2,753.00 | 2,760.00 | 2,707.00 | 2,707.00 | 0.4M |
| 2025-01-29 | 2,654.00 | 2,756.00 | 2,651.00 | 2,754.00 | 0.5M |
| 2025-01-28 | 2,650.00 | 2,674.00 | 2,643.00 | 2,657.00 | 0.2M |
| 2025-01-27 | 2,656.00 | 2,673.00 | 2,636.00 | 2,647.00 | 0.5M |
| 2025-01-24 | 2,679.00 | 2,680.00 | 2,627.00 | 2,640.00 | 0.5M |
| 2025-01-23 | 2,672.00 | 2,678.00 | 2,658.00 | 2,678.00 | 0.4M |
| 2025-01-22 | 2,660.00 | 2,690.00 | 2,659.00 | 2,665.00 | 0.3M |
| 2025-01-21 | 2,619.00 | 2,661.00 | 2,615.00 | 2,661.00 | 0.3M |
| 2025-01-20 | 2,641.00 | 2,647.00 | 2,615.00 | 2,615.00 | 0.4M |
| 2025-01-17 | 2,642.00 | 2,669.00 | 2,636.00 | 2,644.00 | 0.3M |
| 2025-01-16 | 2,608.00 | 2,639.00 | 2,589.00 | 2,630.00 | 0.5M |
| 2025-01-15 | 2,537.00 | 2,606.00 | 2,535.00 | 2,600.00 | 0.4M |
| 2025-01-14 | 2,532.00 | 2,539.00 | 2,508.00 | 2,524.00 | 0.3M |
| 2025-01-13 | 2,520.00 | 2,530.00 | 2,493.00 | 2,524.00 | 0.5M |
| 2025-01-10 | 2,570.00 | 2,574.00 | 2,519.00 | 2,528.00 | 0.3M |
| 2025-01-09 | 2,552.00 | 2,580.00 | 2,486.00 | 2,572.00 | 0.7M |
| 2025-01-08 | 2,641.00 | 2,653.00 | 2,598.00 | 2,610.00 | 0.4M |
| 2025-01-07 | 2,648.00 | 2,666.00 | 2,620.00 | 2,641.00 | 0.4M |
| 2025-01-06 | 2,667.00 | 2,673.00 | 2,624.00 | 2,650.00 | 0.4M |
| 2025-01-03 | 2,661.00 | 2,674.00 | 2,654.00 | 2,669.00 | 0.2M |
| 2025-01-02 | 2,643.00 | 2,680.00 | 2,633.00 | 2,675.00 | 0.8M |