150.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 141.15 | 141.55 | 141.15 | 141.30 | 13.9K |
| 09:01 | 141.65 | 141.65 | 141.40 | 141.40 | 4.7K |
| 09:02 | 141.40 | 141.55 | 141.40 | 141.60 | 1.6K |
| 09:03 | 141.55 | 141.55 | 141.20 | 141.20 | 0.9K |
| 09:04 | 141.20 | 141.35 | 141.20 | 141.40 | 1.6K |
| 09:05 | 141.35 | 141.55 | 141.35 | 141.55 | 1.3K |
| 09:06 | 141.65 | 141.80 | 141.65 | 141.80 | 2.4K |
| 09:07 | 141.85 | 141.85 | 141.50 | 141.50 | 1.9K |
| 09:08 | 141.55 | 141.55 | 141.45 | 141.45 | 1.2K |
| 09:09 | 141.40 | 141.40 | 141.30 | 141.35 | 0.6K |
| 09:10 | 141.35 | 141.35 | 141.30 | 141.25 | 0.2K |
| 09:11 | 141.15 | 141.35 | 141.05 | 141.35 | 2.7K |
| 09:12 | 141.35 | 141.35 | 141.30 | 141.30 | 0.6K |
| 09:13 | 141.30 | 141.35 | 141.20 | 141.30 | 1.6K |
| 09:14 | 141.30 | 141.35 | 141.20 | 141.20 | 0.9K |
| 09:15 | 141.15 | 141.15 | 141.00 | 141.10 | 0.5K |
| 09:16 | 141.00 | 141.05 | 140.85 | 141.00 | 0.3K |
| 09:17 | 141.05 | 141.25 | 141.05 | 141.25 | 0.7K |
| 09:18 | 141.20 | 141.20 | 141.10 | 141.10 | 0.9K |
| 09:19 | 140.95 | 140.95 | 140.95 | 141.00 | 0.7K |
| 09:20 | 140.95 | 140.95 | 140.80 | 140.80 | 0.2K |
| 09:21 | 140.95 | 140.95 | 140.95 | 141.00 | 1.0K |
| 09:22 | 141.20 | 141.20 | 141.20 | 141.20 | 0.2K |
| 09:23 | 141.15 | 141.15 | 141.15 | 141.20 | 1.1K |
| 09:24 | 141.20 | 141.20 | 141.20 | 141.15 | 0.3K |
| 09:25 | 141.10 | 141.10 | 141.10 | 141.10 | 2.7K |
| 09:26 | 141.20 | 141.35 | 141.10 | 141.35 | 4.8K |
| 09:27 | 141.25 | 141.25 | 141.20 | 141.25 | 3.3K |
| 09:28 | 141.35 | 141.35 | 141.35 | 141.35 | 0.0K |
| 09:29 | 141.25 | 141.25 | 141.25 | 141.30 | 0.1K |
| 09:30 | 141.25 | 141.25 | 141.20 | 141.25 | 1.9K |
| 09:31 | 141.30 | 141.30 | 141.15 | 141.15 | 0.3K |
| 09:32 | 141.15 | 141.15 | 141.00 | 141.10 | 4.9K |
| 09:33 | 141.10 | 141.10 | 141.00 | 141.00 | 0.9K |
| 09:34 | 141.00 | 141.10 | 141.00 | 141.00 | 0.3K |
| 09:35 | 141.00 | 141.00 | 140.80 | 140.80 | 2.2K |
| 09:36 | 140.70 | 140.70 | 140.70 | 140.70 | 0.9K |
| 09:37 | 140.70 | 140.70 | 140.60 | 140.70 | 2.7K |
| 09:38 | 140.70 | 140.90 | 140.70 | 140.80 | 2.6K |
| 09:39 | 140.85 | 140.85 | 140.85 | 140.90 | 0.6K |
| 09:40 | 140.95 | 140.95 | 140.90 | 140.90 | 0.2K |
| 09:41 | 141.00 | 141.00 | 141.00 | 141.00 | 0.1K |
| 09:42 | 140.90 | 140.95 | 140.90 | 140.95 | 0.7K |
| 09:43 | 140.85 | 140.95 | 140.85 | 140.95 | 0.1K |
| 09:44 | 141.00 | 141.00 | 141.00 | 141.00 | 3.1K |
| 09:45 | 140.90 | 140.90 | 140.90 | 140.90 | 0.4K |
| 09:46 | 140.95 | 140.95 | 140.90 | 140.95 | 0.9K |
| 09:47 | 141.00 | 141.00 | 141.00 | 141.00 | 5.4K |
| 09:48 | 141.05 | 141.05 | 141.05 | 141.05 | 0.0K |
| 09:49 | 141.10 | 141.10 | 141.10 | 141.10 | 1.5K |
| 09:50 | 141.15 | 141.15 | 141.05 | 141.15 | 0.2K |
| 09:51 | 141.15 | 141.15 | 141.00 | 141.15 | 4.6K |
| 09:52 | 141.20 | 141.20 | 141.10 | 141.10 | 1.2K |
| 09:53 | 141.10 | 141.15 | 141.10 | 141.10 | 1.1K |
| 09:54 | 141.00 | 141.05 | 141.00 | 141.10 | 5.5K |
| 09:55 | 141.05 | 141.05 | 141.00 | 141.00 | 5.6K |
| 09:56 | 141.00 | 141.00 | 141.00 | 141.00 | 3.0K |
| 09:57 | 141.00 | 141.05 | 141.00 | 141.05 | 0.6K |
| 09:58 | 141.05 | 141.05 | 141.00 | 141.05 | 1.1K |
| 09:59 | 141.05 | 141.05 | 141.05 | 141.05 | 0.1K |
| 10:00 | 140.90 | 141.00 | 140.90 | 141.00 | 0.4K |
| 10:01 | 140.90 | 140.95 | 140.90 | 140.95 | 2.0K |
| 10:02 | 141.00 | 141.00 | 140.90 | 140.90 | 0.3K |
| 10:03 | 140.85 | 140.85 | 140.85 | 140.90 | 0.0K |
| 10:04 | 140.90 | 140.90 | 140.90 | 140.85 | 0.1K |
| 10:05 | 140.85 | 140.85 | 140.85 | 140.90 | 0.8K |
| 10:06 | 140.90 | 140.95 | 140.90 | 140.95 | 1.1K |
| 10:07 | 140.95 | 140.95 | 140.95 | 140.95 | 0.2K |
| 10:08 | 141.10 | 141.10 | 141.10 | 141.10 | 0.0K |
| 10:09 | 141.10 | 141.15 | 141.10 | 141.15 | 0.1K |
| 10:10 | 141.15 | 141.15 | 141.15 | 141.15 | 0.1K |
| 10:11 | 141.15 | 141.15 | 141.15 | 141.15 | 0.8K |
| 10:12 | 141.00 | 141.00 | 141.00 | 141.00 | 1.5K |
| 10:13 | 141.00 | 141.05 | 141.00 | 141.05 | 1.0K |
| 10:14 | 141.10 | 141.15 | 141.10 | 141.15 | 0.3K |
| 10:15 | 141.15 | 141.15 | 141.05 | 141.05 | 0.3K |
| 10:16 | 141.00 | 141.00 | 141.00 | 141.00 | 0.1K |
| 10:17 | 141.00 | 141.00 | 140.90 | 140.85 | 1.3K |
| 10:18 | 140.85 | 140.85 | 140.80 | 140.80 | 0.9K |
| 10:19 | 140.80 | 140.85 | 140.80 | 140.75 | 0.3K |
| 10:20 | 140.75 | 140.75 | 140.70 | 140.75 | 1.0K |
| 10:21 | 140.70 | 140.70 | 140.70 | 140.70 | 0.4K |
| 10:22 | 140.70 | 140.70 | 140.70 | 140.65 | 0.0K |
| 10:23 | 140.60 | 140.60 | 140.50 | 140.50 | 2.2K |
| 10:24 | 140.50 | 140.55 | 140.30 | 140.30 | 15.0K |
| 10:25 | 140.30 | 140.30 | 140.30 | 140.30 | 1.7K |
| 10:26 | 140.30 | 140.30 | 140.30 | 140.30 | 0.1K |
| 10:27 | 140.30 | 140.30 | 140.20 | 140.25 | 3.4K |
| 10:28 | 140.30 | 140.35 | 140.30 | 140.35 | 3.5K |
| 10:29 | 140.40 | 140.40 | 140.30 | 140.25 | 0.0K |
| 10:30 | 140.15 | 140.15 | 140.10 | 140.15 | 1.5K |
| 10:31 | 140.15 | 140.15 | 139.90 | 139.90 | 6.3K |
| 10:32 | 139.90 | 139.95 | 139.90 | 139.95 | 2.1K |
| 10:33 | 139.95 | 139.95 | 139.95 | 139.95 | 0.1K |
| 10:34 | 139.95 | 139.95 | 139.90 | 139.95 | 2.2K |
| 10:35 | 139.95 | 139.95 | 139.95 | 140.00 | 0.1K |
| 10:36 | 139.95 | 140.05 | 139.90 | 140.10 | 2.9K |
| 10:37 | 140.05 | 140.05 | 139.90 | 139.90 | 1.1K |
| 10:38 | 140.00 | 140.00 | 139.80 | 139.80 | 7.3K |
| 10:39 | 139.65 | 139.65 | 139.60 | 139.65 | 1.8K |
| 10:40 | 139.65 | 139.65 | 139.40 | 139.50 | 16.4K |
| 10:41 | 139.30 | 139.35 | 139.30 | 139.35 | 7.5K |
| 10:42 | 139.15 | 139.25 | 139.00 | 139.00 | 16.9K |
| 10:43 | 139.00 | 139.00 | 138.65 | 138.85 | 44.2K |
| 10:44 | 138.90 | 138.90 | 138.75 | 138.80 | 13.3K |
| 10:45 | 138.75 | 138.90 | 138.75 | 138.90 | 4.2K |
| 10:46 | 138.85 | 138.85 | 138.50 | 138.60 | 3.5K |
| 10:47 | 138.55 | 138.55 | 138.50 | 138.55 | 8.4K |
| 10:48 | 138.65 | 138.65 | 138.45 | 138.50 | 12.0K |
| 10:49 | 138.45 | 138.55 | 138.40 | 138.60 | 4.7K |
| 10:50 | 138.60 | 138.60 | 138.50 | 138.60 | 0.9K |
| 10:51 | 138.60 | 138.85 | 138.50 | 138.85 | 3.3K |
| 10:52 | 138.90 | 138.95 | 138.90 | 138.95 | 1.1K |
| 10:53 | 138.90 | 138.95 | 138.90 | 139.00 | 1.3K |
| 10:54 | 139.00 | 139.00 | 139.00 | 139.00 | 0.4K |
| 10:55 | 138.85 | 138.85 | 138.80 | 138.80 | 1.1K |
| 10:56 | 138.85 | 138.85 | 138.80 | 138.85 | 1.4K |
| 10:57 | 138.80 | 138.80 | 138.80 | 138.80 | 0.6K |
| 10:58 | 138.90 | 138.95 | 138.75 | 138.75 | 3.4K |
| 10:59 | 138.70 | 138.75 | 138.70 | 138.70 | 0.0K |
| 11:00 | 138.70 | 138.70 | 138.45 | 138.45 | 1.6K |
| 11:01 | 138.50 | 138.50 | 138.40 | 138.40 | 0.1K |
| 11:02 | 138.35 | 138.35 | 138.30 | 138.35 | 7.9K |
| 11:03 | 138.45 | 138.45 | 138.45 | 138.50 | 6.2K |
| 11:04 | 138.45 | 138.45 | 138.45 | 138.50 | 0.2K |
| 11:05 | 138.60 | 138.65 | 138.60 | 138.65 | 2.1K |
| 11:06 | 138.75 | 138.75 | 138.55 | 138.60 | 3.2K |
| 11:07 | 138.55 | 138.55 | 138.50 | 138.60 | 1.2K |
| 11:08 | 138.60 | 138.65 | 138.50 | 138.55 | 2.6K |
| 11:09 | 138.60 | 138.60 | 138.20 | 138.20 | 1.5K |
| 11:10 | 138.35 | 138.35 | 138.35 | 138.40 | 0.0K |
| 11:11 | 138.40 | 138.40 | 138.40 | 138.40 | 10.4K |
| 11:12 | 138.45 | 138.45 | 138.30 | 138.40 | 0.2K |
| 11:13 | 138.45 | 138.45 | 138.40 | 138.50 | 1.6K |
| 11:14 | 138.45 | 138.45 | 138.45 | 138.45 | 1.0K |
| 11:15 | 138.50 | 138.50 | 138.40 | 138.35 | 2.2K |
| 11:16 | 138.25 | 138.25 | 138.25 | 138.25 | 1.6K |
| 11:17 | 138.25 | 138.25 | 138.20 | 138.30 | 3.9K |
| 11:18 | 138.35 | 138.35 | 138.30 | 138.35 | 0.1K |
| 11:19 | 138.30 | 138.45 | 138.30 | 138.45 | 2.2K |
| 11:20 | 138.45 | 138.45 | 138.30 | 138.50 | 1.9K |
| 11:21 | 138.45 | 138.45 | 138.40 | 138.45 | 0.1K |
| 11:23 | 138.45 | 138.45 | 138.45 | 138.45 | 0.9K |
| 11:24 | 138.45 | 138.45 | 138.45 | 138.50 | 1.0K |
| 11:25 | 138.35 | 138.35 | 138.35 | 138.40 | 3.9K |
| 11:26 | 138.35 | 138.45 | 138.35 | 138.50 | 0.3K |
| 11:27 | 138.40 | 138.40 | 138.40 | 138.40 | 0.9K |
| 11:28 | 138.40 | 138.40 | 138.40 | 138.40 | 0.1K |
| 11:29 | 138.40 | 138.40 | 138.40 | 138.40 | 0.9K |
| 11:30 | 138.45 | 138.45 | 138.45 | 138.45 | 1.2K |
| 11:31 | 138.50 | 138.55 | 138.50 | 138.60 | 3.2K |
| 11:32 | 138.65 | 138.65 | 138.60 | 138.55 | 2.7K |
| 11:33 | 138.60 | 138.60 | 138.60 | 138.60 | 0.1K |
| 11:34 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1K |
| 11:35 | 138.50 | 138.50 | 138.50 | 138.50 | 0.0K |
| 11:36 | 138.60 | 138.60 | 138.60 | 138.60 | 0.1K |
| 11:37 | 138.50 | 138.75 | 138.50 | 138.75 | 3.7K |
| 11:38 | 138.75 | 138.75 | 138.75 | 138.75 | 0.5K |
| 11:39 | 138.80 | 138.80 | 138.80 | 138.80 | 0.0K |
| 11:40 | 138.70 | 138.75 | 138.60 | 138.60 | 1.3K |
| 11:41 | 138.55 | 138.55 | 138.55 | 138.55 | 0.1K |
| 11:42 | 138.60 | 138.65 | 138.60 | 138.65 | 0.0K |
| 11:43 | 138.65 | 138.65 | 138.65 | 138.65 | 0.1K |
| 11:44 | 138.65 | 138.65 | 138.55 | 138.70 | 0.8K |
| 11:45 | 138.65 | 138.65 | 138.60 | 138.60 | 0.8K |
| 11:46 | 138.65 | 138.65 | 138.60 | 138.60 | 0.5K |
| 11:47 | 138.60 | 138.70 | 138.60 | 138.70 | 0.2K |
| 11:48 | 138.65 | 138.65 | 138.60 | 138.65 | 1.1K |
| 11:49 | 138.65 | 138.65 | 138.55 | 138.60 | 1.3K |
| 11:50 | 138.50 | 138.50 | 138.50 | 138.50 | 4.4K |
| 11:51 | 138.45 | 138.45 | 138.35 | 138.50 | 0.8K |
| 11:52 | 138.40 | 138.45 | 138.40 | 138.45 | 0.5K |
| 11:53 | 138.45 | 138.45 | 138.45 | 138.50 | 0.1K |
| 11:54 | 138.40 | 138.45 | 138.40 | 138.50 | 13.1K |
| 11:55 | 138.45 | 138.45 | 138.45 | 138.45 | 0.7K |
| 11:57 | 138.45 | 138.45 | 138.45 | 138.50 | 0.0K |
| 11:58 | 138.45 | 138.45 | 138.45 | 138.50 | 0.2K |
| 11:59 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1K |
| 12:00 | 138.50 | 138.50 | 138.40 | 138.40 | 32.2K |
| 12:01 | 138.45 | 138.45 | 138.45 | 138.45 | 0.0K |
| 12:02 | 138.45 | 138.45 | 138.45 | 138.50 | 0.5K |
| 12:03 | 138.40 | 138.40 | 138.30 | 138.30 | 10.9K |
| 12:04 | 138.20 | 138.20 | 138.10 | 138.20 | 0.6K |
| 12:05 | 138.20 | 138.20 | 138.20 | 138.20 | 0.4K |
| 12:06 | 138.20 | 138.20 | 138.20 | 138.20 | 3.0K |
| 12:07 | 138.25 | 138.25 | 138.20 | 138.30 | 4.2K |
| 12:08 | 138.25 | 138.25 | 138.25 | 138.30 | 0.9K |
| 12:09 | 138.25 | 138.25 | 138.20 | 138.25 | 1.6K |
| 12:10 | 138.30 | 138.45 | 138.30 | 138.50 | 16.1K |
| 12:11 | 138.50 | 138.50 | 138.50 | 138.50 | 21.5K |
| 12:12 | 138.50 | 138.50 | 138.50 | 138.50 | 1.6K |
| 12:13 | 138.50 | 138.50 | 138.50 | 138.45 | 29.3K |
| 12:14 | 138.50 | 138.50 | 138.50 | 138.50 | 5.0K |
| 12:15 | 138.50 | 138.65 | 138.50 | 138.70 | 14.2K |
| 12:16 | 138.75 | 138.75 | 138.75 | 138.80 | 0.4K |
| 12:17 | 138.70 | 138.70 | 138.50 | 138.50 | 0.8K |
| 12:18 | 138.50 | 138.60 | 138.50 | 138.60 | 6.9K |
| 12:19 | 138.50 | 138.60 | 138.50 | 138.60 | 0.1K |
| 12:20 | 138.60 | 138.60 | 138.60 | 138.60 | 0.0K |
| 12:21 | 138.50 | 138.50 | 138.50 | 138.45 | 1.1K |
| 12:22 | 138.50 | 138.50 | 138.50 | 138.50 | 1.8K |
| 12:23 | 138.55 | 138.55 | 138.55 | 138.60 | 2.0K |
| 12:24 | 138.55 | 138.55 | 138.50 | 138.50 | 2.1K |
| 12:25 | 138.55 | 138.55 | 138.45 | 138.45 | 1.2K |
| 12:26 | 138.45 | 138.55 | 138.45 | 138.55 | 5.5K |
| 12:27 | 138.50 | 138.55 | 138.50 | 138.55 | 0.1K |
| 12:28 | 138.50 | 138.50 | 138.50 | 138.50 | 0.0K |
| 12:29 | 138.50 | 138.50 | 138.40 | 138.50 | 0.2K |
| 12:30 | 138.50 | 138.50 | 138.50 | 138.50 | 0.7K |
| 12:31 | 138.35 | 138.45 | 138.35 | 138.45 | 1.8K |
| 12:32 | 138.40 | 138.40 | 138.30 | 138.30 | 0.2K |
| 12:33 | 138.35 | 138.35 | 138.35 | 138.40 | 0.1K |
| 12:34 | 138.40 | 138.45 | 138.40 | 138.45 | 0.0K |
| 12:35 | 138.45 | 138.45 | 138.45 | 138.50 | 0.4K |
| 12:36 | 138.40 | 138.50 | 138.40 | 138.50 | 0.1K |
| 12:37 | 138.45 | 138.45 | 138.30 | 138.40 | 1.1K |
| 12:38 | 138.40 | 138.40 | 138.40 | 138.35 | 0.0K |
| 12:39 | 138.30 | 138.30 | 138.30 | 138.30 | 0.0K |
| 12:40 | 138.35 | 138.35 | 138.35 | 138.35 | 0.0K |
| 12:41 | 138.30 | 138.30 | 138.30 | 138.30 | 0.1K |
| 12:42 | 138.25 | 138.25 | 138.25 | 138.25 | 0.1K |
| 12:44 | 138.30 | 138.30 | 138.30 | 138.30 | 0.0K |
| 12:45 | 138.30 | 138.30 | 138.30 | 138.30 | 0.0K |
| 12:46 | 138.25 | 138.25 | 138.25 | 138.25 | 0.0K |
| 12:47 | 138.20 | 138.25 | 138.20 | 138.20 | 6.6K |
| 12:48 | 138.20 | 138.20 | 138.20 | 138.20 | 0.0K |
| 12:49 | 138.20 | 138.20 | 138.00 | 138.00 | 8.9K |
| 12:50 | 138.10 | 138.15 | 138.10 | 138.10 | 0.6K |
| 12:51 | 138.15 | 138.15 | 138.10 | 138.10 | 0.6K |
| 12:52 | 138.15 | 138.15 | 138.15 | 138.15 | 0.2K |
| 12:53 | 138.10 | 138.15 | 138.10 | 138.15 | 1.0K |
| 12:54 | 138.15 | 138.15 | 138.15 | 138.15 | 0.0K |
| 12:55 | 138.15 | 138.15 | 138.15 | 138.20 | 2.9K |
| 12:56 | 138.25 | 138.25 | 138.20 | 138.25 | 1.3K |
| 12:57 | 138.30 | 138.30 | 138.10 | 138.10 | 2.9K |
| 12:58 | 138.10 | 138.15 | 138.10 | 138.15 | 0.4K |
| 12:59 | 138.15 | 138.15 | 138.15 | 138.15 | 0.1K |
| 13:00 | 138.15 | 138.15 | 138.05 | 138.05 | 0.0K |
| 13:01 | 138.15 | 138.15 | 138.10 | 138.15 | 0.2K |
| 13:02 | 138.10 | 138.15 | 138.10 | 138.15 | 0.1K |
| 13:03 | 138.10 | 138.10 | 138.10 | 138.05 | 2.3K |
| 13:04 | 138.10 | 138.15 | 138.10 | 138.15 | 2.1K |
| 13:05 | 138.15 | 138.15 | 138.10 | 138.10 | 0.7K |
| 13:06 | 138.20 | 138.20 | 138.20 | 138.20 | 4.3K |
| 13:07 | 138.10 | 138.15 | 138.10 | 138.20 | 3.0K |
| 13:08 | 138.10 | 138.10 | 138.10 | 138.10 | 0.9K |
| 13:09 | 138.05 | 138.15 | 138.05 | 138.15 | 1.9K |
| 13:10 | 138.15 | 138.15 | 138.15 | 138.20 | 0.1K |
| 13:11 | 138.20 | 138.25 | 138.20 | 138.25 | 1.7K |
| 13:12 | 138.25 | 138.25 | 138.25 | 138.25 | 0.2K |
| 13:13 | 138.25 | 138.25 | 138.25 | 138.25 | 0.6K |
| 13:14 | 138.25 | 138.25 | 138.25 | 138.25 | 0.4K |
| 13:15 | 138.20 | 138.30 | 138.20 | 138.25 | 2.5K |
| 13:16 | 138.25 | 138.35 | 138.25 | 138.35 | 0.2K |
| 13:17 | 138.30 | 138.30 | 138.30 | 138.30 | 0.3K |
| 13:18 | 138.30 | 138.30 | 138.30 | 138.30 | 0.0K |
| 13:19 | 138.35 | 138.35 | 138.35 | 138.40 | 0.6K |
| 13:20 | 138.40 | 138.40 | 138.40 | 138.35 | 0.0K |
| 13:21 | 138.45 | 138.45 | 138.45 | 138.45 | 6.5K |
| 13:23 | 138.50 | 138.50 | 138.50 | 138.45 | 1.2K |
| 13:24 | 138.45 | 138.45 | 138.45 | 138.50 | 0.5K |
| 13:25 | 138.50 | 138.50 | 138.40 | 138.35 | 0.5K |
| 13:26 | 138.30 | 138.35 | 138.30 | 138.35 | 0.1K |
| 13:27 | 138.30 | 138.35 | 138.30 | 138.40 | 0.0K |
| 13:28 | 138.40 | 138.40 | 138.40 | 138.40 | 0.0K |
| 13:29 | 138.40 | 138.40 | 138.40 | 138.40 | 1.9K |
| 13:30 | 138.45 | 138.45 | 138.40 | 138.50 | 0.4K |
| 13:31 | 138.40 | 138.40 | 138.40 | 138.40 | 0.1K |
| 13:32 | 138.40 | 138.45 | 138.40 | 138.45 | 0.1K |
| 13:33 | 138.40 | 138.40 | 138.40 | 138.40 | 0.1K |
| 13:34 | 138.40 | 138.40 | 138.40 | 138.40 | 0.0K |
| 13:35 | 138.40 | 138.45 | 138.40 | 138.45 | 0.0K |
| 13:36 | 138.40 | 138.40 | 138.40 | 138.40 | 0.1K |
| 13:37 | 138.40 | 138.40 | 138.40 | 138.35 | 0.4K |
| 13:38 | 138.40 | 138.40 | 138.40 | 138.40 | 1.2K |
| 13:39 | 138.40 | 138.40 | 138.40 | 138.40 | 0.2K |
| 13:40 | 138.45 | 138.45 | 138.45 | 138.45 | 0.2K |
| 13:41 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1K |
| 13:42 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1K |
| 13:43 | 138.50 | 138.50 | 138.50 | 138.50 | 0.0K |
| 13:44 | 138.50 | 138.55 | 138.50 | 138.55 | 1.6K |
| 13:45 | 138.60 | 138.60 | 138.60 | 138.55 | 0.0K |
| 13:46 | 138.55 | 138.55 | 138.50 | 138.50 | 0.3K |
| 13:47 | 138.60 | 138.60 | 138.50 | 138.55 | 2.4K |
| 13:48 | 138.55 | 138.55 | 138.55 | 138.55 | 3.8K |
| 13:49 | 138.60 | 138.60 | 138.60 | 138.60 | 3.6K |
| 13:50 | 138.50 | 138.50 | 138.50 | 138.50 | 3.8K |
| 13:51 | 138.60 | 138.65 | 138.60 | 138.65 | 0.8K |
| 13:52 | 138.75 | 138.75 | 138.75 | 138.75 | 2.0K |
| 13:53 | 138.70 | 138.70 | 138.70 | 138.70 | 0.2K |
| 13:54 | 138.75 | 138.75 | 138.75 | 138.80 | 0.1K |
| 13:55 | 138.75 | 138.75 | 138.75 | 138.75 | 0.1K |
| 13:56 | 138.70 | 138.80 | 138.70 | 138.75 | 0.2K |
| 13:57 | 138.80 | 138.80 | 138.80 | 138.80 | 0.0K |
| 13:58 | 138.80 | 138.80 | 138.80 | 138.75 | 0.3K |
| 13:59 | 138.80 | 138.80 | 138.80 | 138.80 | 0.2K |
| 14:00 | 138.75 | 138.75 | 138.70 | 138.65 | 1.7K |
| 14:01 | 138.60 | 138.60 | 138.60 | 138.55 | 0.1K |
| 14:02 | 138.60 | 138.60 | 138.50 | 138.50 | 3.9K |
| 14:03 | 138.50 | 138.50 | 138.50 | 138.50 | 0.0K |
| 14:04 | 138.50 | 138.50 | 138.50 | 138.45 | 2.2K |
| 14:05 | 138.40 | 138.45 | 138.40 | 138.40 | 0.6K |
| 14:06 | 138.40 | 138.40 | 138.40 | 138.40 | 10.6K |
| 14:07 | 138.45 | 138.45 | 138.40 | 138.40 | 2.3K |
| 14:08 | 138.35 | 138.35 | 138.35 | 138.40 | 2.3K |
| 14:09 | 138.40 | 138.40 | 138.40 | 138.40 | 0.1K |
| 14:10 | 138.40 | 138.40 | 138.30 | 138.35 | 1.2K |
| 14:11 | 138.25 | 138.25 | 138.20 | 138.30 | 5.6K |
| 14:12 | 138.30 | 138.30 | 138.30 | 138.30 | 1.1K |
| 14:13 | 138.30 | 138.35 | 138.30 | 138.40 | 4.1K |
| 14:14 | 138.40 | 138.45 | 138.40 | 138.40 | 0.3K |
| 14:15 | 138.45 | 138.60 | 138.45 | 138.60 | 1.4K |
| 14:16 | 138.65 | 138.65 | 138.65 | 138.65 | 0.0K |
| 14:17 | 138.65 | 138.65 | 138.65 | 138.65 | 0.0K |
| 14:19 | 138.65 | 138.65 | 138.65 | 138.65 | 0.1K |
| 14:20 | 138.70 | 138.70 | 138.70 | 138.70 | 0.6K |
| 14:21 | 138.75 | 138.75 | 138.75 | 138.75 | 0.0K |
| 14:22 | 138.90 | 139.00 | 138.90 | 139.00 | 2.0K |
| 14:23 | 138.95 | 138.95 | 138.95 | 139.00 | 0.8K |
| 14:24 | 138.90 | 138.95 | 138.90 | 138.95 | 0.8K |
| 14:25 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0K |
| 14:26 | 139.00 | 139.00 | 138.90 | 138.90 | 0.4K |
| 14:27 | 138.90 | 138.95 | 138.90 | 138.95 | 0.4K |
| 14:28 | 138.90 | 138.90 | 138.90 | 138.90 | 0.2K |
| 14:29 | 138.95 | 138.95 | 138.85 | 138.85 | 0.8K |
| 14:30 | 138.90 | 138.95 | 138.80 | 138.80 | 0.6K |
| 14:31 | 138.95 | 138.95 | 138.90 | 138.85 | 2.8K |
| 14:32 | 138.80 | 138.80 | 138.80 | 138.80 | 7.2K |
| 14:33 | 138.80 | 138.85 | 138.80 | 138.85 | 3.0K |
| 14:34 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0K |
| 14:35 | 138.90 | 138.95 | 138.90 | 138.95 | 1.4K |
| 14:36 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0K |
| 14:37 | 139.00 | 139.00 | 139.00 | 139.00 | 0.3K |
| 14:38 | 139.05 | 139.15 | 139.05 | 139.15 | 4.6K |
| 14:39 | 139.30 | 139.30 | 139.20 | 139.25 | 5.3K |
| 14:40 | 139.20 | 139.20 | 139.20 | 139.20 | 0.1K |
| 14:41 | 139.30 | 139.30 | 139.30 | 139.30 | 0.3K |
| 14:42 | 139.30 | 139.40 | 139.30 | 139.40 | 1.0K |
| 14:43 | 139.40 | 139.55 | 139.40 | 139.55 | 1.9K |
| 14:44 | 139.45 | 139.45 | 139.45 | 139.45 | 4.8K |
| 14:45 | 139.50 | 139.55 | 139.50 | 139.55 | 2.5K |
| 14:46 | 139.50 | 139.50 | 139.40 | 139.40 | 0.7K |
| 14:47 | 139.30 | 139.30 | 139.30 | 139.30 | 0.0K |
| 14:48 | 139.25 | 139.25 | 139.25 | 139.25 | 0.0K |
| 14:50 | 139.20 | 139.25 | 139.20 | 139.25 | 1.4K |
| 14:51 | 139.25 | 139.25 | 139.25 | 139.25 | 0.1K |
| 14:52 | 139.15 | 139.15 | 139.15 | 139.15 | 2.3K |
| 14:53 | 139.20 | 139.20 | 139.20 | 139.15 | 2.3K |
| 14:54 | 139.15 | 139.15 | 139.15 | 139.20 | 0.1K |
| 14:55 | 139.15 | 139.15 | 139.15 | 139.20 | 0.0K |
| 14:56 | 139.15 | 139.15 | 139.15 | 139.20 | 0.1K |
| 14:57 | 139.20 | 139.20 | 139.20 | 139.20 | 0.1K |
| 14:58 | 139.20 | 139.20 | 139.20 | 139.20 | 3.2K |
| 14:59 | 139.15 | 139.15 | 139.15 | 139.15 | 0.9K |
| 15:00 | 139.05 | 139.05 | 139.05 | 139.05 | 0.2K |
| 15:01 | 139.05 | 139.05 | 139.00 | 139.00 | 0.5K |
| 15:02 | 138.95 | 139.05 | 138.95 | 139.05 | 0.2K |
| 15:03 | 139.05 | 139.05 | 139.05 | 139.05 | 2.4K |
| 15:04 | 139.10 | 139.10 | 139.00 | 139.00 | 21.4K |
| 15:05 | 138.90 | 139.05 | 138.90 | 139.05 | 2.0K |
| 15:06 | 139.05 | 139.05 | 139.05 | 139.05 | 1.6K |
| 15:07 | 139.05 | 139.05 | 139.05 | 139.10 | 0.3K |
| 15:08 | 139.10 | 139.10 | 139.10 | 139.10 | 0.3K |
| 15:10 | 139.05 | 139.05 | 139.05 | 139.05 | 0.0K |
| 15:11 | 139.05 | 139.05 | 139.00 | 138.95 | 1.7K |
| 15:13 | 138.95 | 139.10 | 138.95 | 139.10 | 2.8K |
| 15:14 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0K |
| 15:15 | 139.00 | 139.00 | 138.90 | 138.90 | 0.2K |
| 15:16 | 138.90 | 138.90 | 138.90 | 138.85 | 0.0K |
| 15:17 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0K |
| 15:18 | 138.80 | 138.85 | 138.80 | 138.90 | 0.0K |
| 15:19 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0K |
| 15:22 | 138.90 | 139.00 | 138.90 | 139.00 | 1.3K |
| 15:24 | 139.10 | 139.10 | 139.00 | 139.00 | 0.0K |
| 15:25 | 139.00 | 139.05 | 139.00 | 139.10 | 0.1K |
| 15:26 | 139.10 | 139.10 | 139.10 | 139.10 | 0.0K |
| 15:27 | 139.10 | 139.10 | 139.10 | 139.10 | 0.0K |
| 15:29 | 139.10 | 139.10 | 139.10 | 139.10 | 0.0K |
| 15:30 | 139.10 | 139.10 | 139.10 | 139.10 | 0.0K |
| 15:31 | 139.10 | 139.10 | 139.10 | 139.10 | 0.4K |
| 15:32 | 139.05 | 139.15 | 139.05 | 139.15 | 0.6K |
| 15:33 | 139.25 | 139.25 | 139.25 | 139.25 | 0.0K |
| 15:34 | 139.35 | 139.35 | 139.30 | 139.30 | 0.0K |
| 15:35 | 139.20 | 139.20 | 139.20 | 139.15 | 0.0K |
| 15:36 | 139.25 | 139.25 | 139.15 | 139.20 | 0.1K |
| 15:37 | 139.15 | 139.15 | 139.15 | 139.15 | 0.1K |
| 15:38 | 139.15 | 139.15 | 139.05 | 139.05 | 1.1K |
| 15:39 | 139.05 | 139.15 | 139.05 | 139.15 | 2.2K |
| 15:40 | 139.15 | 139.15 | 139.15 | 139.15 | 0.1K |
| 15:41 | 139.15 | 139.25 | 139.15 | 139.25 | 0.4K |
| 15:42 | 139.30 | 139.30 | 139.30 | 139.30 | 0.0K |
| 15:43 | 139.25 | 139.25 | 139.25 | 139.25 | 0.1K |
| 15:44 | 139.30 | 139.35 | 139.30 | 139.30 | 0.3K |
| 15:45 | 139.30 | 139.30 | 139.30 | 139.30 | 0.5K |
| 15:46 | 139.30 | 139.30 | 139.30 | 139.30 | 0.2K |
| 15:47 | 139.40 | 139.45 | 139.40 | 139.45 | 0.5K |
| 15:48 | 139.50 | 139.50 | 139.50 | 139.45 | 0.0K |
| 15:49 | 139.50 | 139.50 | 139.50 | 139.45 | 1.1K |
| 15:50 | 139.45 | 139.45 | 139.45 | 139.45 | 0.0K |
| 15:51 | 139.35 | 139.35 | 139.25 | 139.25 | 0.6K |
| 15:52 | 139.30 | 139.35 | 139.30 | 139.35 | 0.1K |
| 15:53 | 139.35 | 139.35 | 139.35 | 139.35 | 0.3K |
| 15:54 | 139.30 | 139.35 | 139.30 | 139.30 | 0.1K |
| 15:55 | 139.35 | 139.35 | 139.30 | 139.30 | 0.0K |
| 15:56 | 139.40 | 139.40 | 139.40 | 139.40 | 0.1K |
| 15:57 | 139.30 | 139.40 | 139.30 | 139.40 | 0.0K |
| 15:58 | 139.40 | 139.40 | 139.40 | 139.40 | 0.0K |
| 15:59 | 139.55 | 139.55 | 139.55 | 139.55 | 0.1K |
| 16:00 | 139.60 | 139.60 | 139.50 | 139.55 | 0.1K |
| 16:01 | 139.50 | 139.55 | 139.50 | 139.45 | 0.9K |
| 16:02 | 139.40 | 139.40 | 139.20 | 139.20 | 0.7K |
| 16:03 | 139.25 | 139.25 | 139.25 | 139.30 | 0.0K |
| 16:04 | 139.20 | 139.20 | 139.20 | 139.20 | 0.2K |
| 16:05 | 139.15 | 139.15 | 139.15 | 139.15 | 0.1K |
| 16:06 | 139.20 | 139.20 | 139.05 | 139.15 | 2.0K |
| 16:07 | 139.10 | 139.10 | 139.00 | 139.00 | 1.9K |
| 16:08 | 139.05 | 139.15 | 139.05 | 139.10 | 0.8K |
| 16:09 | 139.10 | 139.10 | 139.10 | 139.10 | 0.2K |
| 16:11 | 139.15 | 139.15 | 139.15 | 139.15 | 0.1K |
| 16:12 | 139.15 | 139.15 | 139.15 | 139.15 | 0.8K |
| 16:13 | 139.10 | 139.10 | 139.10 | 139.05 | 1.7K |
| 16:14 | 139.10 | 139.20 | 139.10 | 139.20 | 0.1K |
| 16:15 | 139.15 | 139.15 | 139.05 | 139.05 | 1.4K |
| 16:16 | 139.15 | 139.15 | 139.10 | 139.10 | 1.1K |
| 16:17 | 139.20 | 139.20 | 139.10 | 139.10 | 0.1K |
| 16:18 | 139.10 | 139.10 | 139.10 | 139.10 | 0.1K |
| 16:19 | 139.10 | 139.15 | 139.10 | 139.10 | 1.2K |
| 16:20 | 139.15 | 139.15 | 139.15 | 139.20 | 0.2K |
| 16:21 | 139.15 | 139.15 | 139.10 | 139.10 | 0.0K |
| 16:23 | 139.15 | 139.25 | 139.15 | 139.30 | 2.1K |
| 16:24 | 139.20 | 139.25 | 139.20 | 139.30 | 0.0K |
| 16:25 | 139.10 | 139.15 | 139.10 | 139.15 | 1.7K |
| 16:26 | 139.15 | 139.15 | 139.10 | 139.20 | 0.2K |
| 16:27 | 139.10 | 139.10 | 139.00 | 139.00 | 1.2K |
| 16:28 | 138.95 | 139.15 | 138.95 | 139.10 | 0.6K |
| 16:29 | 139.15 | 139.15 | 139.10 | 139.10 | 0.2K |
| 16:31 | 139.10 | 139.15 | 139.10 | 139.15 | 0.2K |
| 16:32 | 139.10 | 139.10 | 139.00 | 139.00 | 0.8K |
| 16:33 | 139.10 | 139.10 | 139.10 | 139.10 | 0.2K |
| 16:34 | 139.05 | 139.05 | 139.05 | 139.10 | 0.3K |
| 16:35 | 139.15 | 139.15 | 139.10 | 139.10 | 0.0K |
| 16:36 | 139.05 | 139.05 | 139.05 | 139.10 | 0.0K |
| 16:37 | 139.05 | 139.05 | 139.05 | 139.05 | 0.1K |
| 16:38 | 139.00 | 139.05 | 139.00 | 139.05 | 0.6K |
| 16:39 | 139.05 | 139.05 | 139.05 | 139.10 | 0.5K |
| 16:40 | 139.10 | 139.10 | 139.10 | 139.10 | 0.0K |
| 16:41 | 139.10 | 139.10 | 139.10 | 139.10 | 0.0K |
| 16:42 | 139.10 | 139.15 | 139.10 | 139.20 | 0.1K |
| 16:44 | 139.15 | 139.15 | 139.15 | 139.15 | 1.1K |
| 16:45 | 139.15 | 139.15 | 139.15 | 139.15 | 0.0K |
| 16:46 | 139.10 | 139.10 | 139.10 | 139.10 | 0.7K |
| 16:47 | 139.10 | 139.10 | 139.10 | 139.10 | 0.2K |
| 16:48 | 139.00 | 139.00 | 139.00 | 139.00 | 1.7K |
| 16:49 | 138.95 | 138.95 | 138.85 | 138.85 | 3.2K |
| 16:50 | 138.85 | 138.85 | 138.80 | 138.80 | 0.1K |
| 16:51 | 138.85 | 138.85 | 138.85 | 138.90 | 1.3K |
| 16:52 | 138.90 | 138.90 | 138.90 | 138.90 | 0.1K |
| 16:53 | 138.85 | 138.85 | 138.85 | 138.90 | 1.6K |
| 16:54 | 138.90 | 138.90 | 138.90 | 138.85 | 0.3K |
| 16:55 | 138.95 | 138.95 | 138.95 | 138.95 | 0.0K |
| 16:56 | 138.95 | 138.95 | 138.95 | 139.00 | 0.7K |
| 16:57 | 139.05 | 139.05 | 139.00 | 139.00 | 1.0K |
| 16:58 | 139.00 | 139.10 | 139.00 | 139.00 | 1.3K |
| 16:59 | 139.00 | 139.00 | 139.00 | 139.00 | 0.2K |
| 17:00 | 139.05 | 139.05 | 138.95 | 139.05 | 0.1K |
| 17:01 | 138.90 | 138.95 | 138.90 | 138.90 | 1.3K |
| 17:02 | 138.95 | 138.95 | 138.85 | 138.90 | 0.0K |
| 17:03 | 138.90 | 138.95 | 138.90 | 138.95 | 0.0K |
| 17:04 | 138.90 | 138.95 | 138.90 | 138.95 | 0.0K |
| 17:06 | 139.00 | 139.05 | 139.00 | 139.10 | 2.2K |
| 17:07 | 139.10 | 139.15 | 139.10 | 139.15 | 0.7K |
| 17:08 | 139.10 | 139.10 | 139.10 | 139.10 | 0.0K |
| 17:09 | 139.20 | 139.20 | 139.10 | 139.10 | 6.1K |
| 17:10 | 139.15 | 139.15 | 139.00 | 139.05 | 5.7K |
| 17:11 | 139.10 | 139.10 | 139.00 | 139.05 | 1.2K |
| 17:12 | 139.05 | 139.05 | 139.05 | 139.05 | 0.0K |
| 17:13 | 139.05 | 139.05 | 139.05 | 139.05 | 0.1K |
| 17:14 | 139.00 | 139.05 | 139.00 | 139.05 | 2.7K |
| 17:15 | 139.00 | 139.00 | 139.00 | 139.00 | 4.9K |
| 17:16 | 139.00 | 139.05 | 139.00 | 139.05 | 4.8K |
| 17:17 | 139.10 | 139.15 | 139.10 | 139.20 | 1.5K |
| 17:18 | 139.10 | 139.15 | 139.10 | 139.10 | 0.4K |
| 17:19 | 139.05 | 139.05 | 139.05 | 139.10 | 3.8K |
| 17:20 | 139.10 | 139.10 | 139.10 | 139.10 | 0.0K |
| 17:21 | 139.05 | 139.05 | 139.05 | 139.10 | 1.2K |
| 17:24 | 139.10 | 139.25 | 139.10 | 139.25 | 1.2K |
| 17:30 | 139.20 | 139.20 | 139.20 | 139.20 | 441.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 149.50 | 150.70 | 149.20 | 150.00 | 1.1M |
| 2025-10-02 | 143.00 | 150.40 | 143.00 | 148.50 | 1.6M |
| 2025-10-01 | 141.20 | 143.00 | 140.20 | 141.80 | 1.5M |
| 2025-09-30 | 138.60 | 141.30 | 137.80 | 141.00 | 1.3M |
| 2025-09-29 | 139.50 | 140.20 | 138.40 | 138.60 | 1.4M |
| 2025-09-26 | 141.00 | 141.90 | 138.00 | 139.20 | 1.3M |
| 2025-09-25 | 141.50 | 142.80 | 140.40 | 140.70 | 1.3M |
| 2025-09-24 | 143.60 | 144.40 | 141.60 | 142.20 | 1.0M |
| 2025-09-23 | 143.40 | 144.90 | 141.50 | 144.20 | 0.9M |
| 2025-09-22 | 143.20 | 144.10 | 142.60 | 143.30 | 1.1M |
| 2025-09-19 | 143.00 | 143.40 | 141.50 | 142.70 | 2.3M |
| 2025-09-18 | 139.20 | 143.65 | 139.20 | 142.70 | 1.4M |
| 2025-09-17 | 139.05 | 139.65 | 138.05 | 138.05 | 0.9M |
| 2025-09-16 | 139.50 | 143.05 | 138.80 | 138.80 | 1.2M |
| 2025-09-15 | 140.25 | 141.00 | 138.95 | 139.50 | 0.8M |
| 2025-09-12 | 140.30 | 141.35 | 139.80 | 140.20 | 0.9M |
| 2025-09-11 | 140.00 | 140.90 | 137.60 | 139.65 | 1.4M |
| 2025-09-10 | 141.60 | 141.70 | 139.30 | 139.75 | 1.4M |
| 2025-09-09 | 142.45 | 143.35 | 140.25 | 140.90 | 1.1M |
| 2025-09-08 | 140.00 | 142.70 | 139.65 | 142.30 | 1.6M |
| 2025-09-05 | 137.20 | 140.25 | 137.00 | 139.75 | 1.6M |
| 2025-09-04 | 137.30 | 138.75 | 135.85 | 136.55 | 1.9M |
| 2025-09-03 | 134.00 | 136.65 | 134.00 | 135.75 | 1.8M |
| 2025-09-02 | 137.00 | 137.55 | 133.10 | 133.15 | 1.6M |
| 2025-09-01 | 135.60 | 138.10 | 135.60 | 136.85 | 1.7M |
| 2025-08-29 | 135.70 | 136.25 | 134.20 | 134.45 | 1.9M |
| 2025-08-28 | 134.45 | 136.70 | 134.45 | 135.85 | 1.5M |
| 2025-08-27 | 135.05 | 135.50 | 133.50 | 133.90 | 1.0M |
| 2025-08-26 | 133.45 | 136.00 | 133.35 | 135.20 | 3.3M |
| 2025-08-25 | 135.65 | 135.70 | 134.05 | 134.15 | 1.6M |
| 2025-08-22 | 132.20 | 136.05 | 132.10 | 136.00 | 1.4M |
| 2025-08-21 | 132.55 | 133.00 | 131.95 | 132.25 | 1.3M |
| 2025-08-20 | 133.75 | 134.15 | 132.55 | 133.00 | 1.2M |
| 2025-08-19 | 132.00 | 135.00 | 131.90 | 134.75 | 2.5M |
| 2025-08-18 | 131.95 | 132.30 | 130.35 | 131.90 | 1.8M |
| 2025-08-15 | 133.10 | 133.65 | 131.60 | 131.95 | 1.1M |
| 2025-08-14 | 130.65 | 133.65 | 130.50 | 132.75 | 2.0M |
| 2025-08-13 | 130.30 | 130.70 | 129.30 | 130.70 | 2.2M |
| 2025-08-12 | 129.00 | 130.10 | 128.80 | 130.10 | 1.9M |
| 2025-08-11 | 131.00 | 131.50 | 128.50 | 129.00 | 1.7M |
| 2025-08-08 | 130.05 | 130.90 | 129.75 | 130.90 | 0.8M |
| 2025-08-07 | 127.00 | 131.25 | 127.00 | 130.10 | 1.1M |
| 2025-08-06 | 130.15 | 130.95 | 126.65 | 127.45 | 3.1M |
| 2025-08-05 | 130.15 | 131.00 | 129.55 | 129.90 | 1.2M |
| 2025-08-04 | 130.00 | 130.65 | 129.20 | 130.10 | 1.3M |
| 2025-08-01 | 131.05 | 131.35 | 128.55 | 129.40 | 1.8M |
| 2025-07-31 | 135.50 | 136.40 | 132.45 | 132.65 | 1.7M |
| 2025-07-30 | 136.15 | 137.20 | 135.20 | 135.25 | 1.7M |
| 2025-07-29 | 136.10 | 136.10 | 136.10 | 136.10 | 0.8M |
| 2025-07-28 | 138.80 | 138.80 | 134.40 | 135.20 | 1.9M |
| 2025-07-25 | 135.50 | 135.50 | 133.40 | 135.25 | 2.6M |
| 2025-07-24 | 137.30 | 137.85 | 135.00 | 135.45 | 2.9M |
| 2025-07-23 | 137.00 | 137.35 | 134.50 | 135.50 | 2.8M |
| 2025-07-22 | 135.15 | 135.50 | 133.60 | 134.40 | 4.5M |
| 2025-07-21 | 132.95 | 136.30 | 132.95 | 135.50 | 1.7M |
| 2025-07-18 | 143.10 | 144.55 | 127.95 | 131.60 | 4.1M |
| 2025-07-17 | 139.20 | 143.10 | 139.20 | 142.15 | 1.4M |
| 2025-07-16 | 138.45 | 139.25 | 136.80 | 137.65 | 1.0M |
| 2025-07-15 | 139.00 | 140.75 | 138.80 | 139.10 | 0.8M |
| 2025-07-14 | 138.70 | 138.90 | 137.70 | 138.30 | 0.8M |
| 2025-07-11 | 140.30 | 141.35 | 139.90 | 139.90 | 1.4M |
| 2025-07-10 | 139.25 | 141.85 | 138.90 | 141.35 | 2.4M |
| 2025-07-09 | 137.30 | 139.30 | 136.35 | 138.40 | 1.4M |
| 2025-07-08 | 136.45 | 136.80 | 135.20 | 136.80 | 2.9M |
| 2025-07-07 | 136.25 | 136.85 | 135.05 | 136.25 | 1.2M |
| 2025-07-04 | 136.35 | 136.55 | 135.45 | 136.25 | 1.8M |
| 2025-07-03 | 137.90 | 138.45 | 136.95 | 137.35 | 1.1M |
| 2025-07-02 | 135.00 | 137.05 | 134.65 | 137.00 | 2.0M |
| 2025-07-01 | 133.95 | 135.25 | 133.00 | 133.85 | 1.8M |
| 2025-06-30 | 136.65 | 136.65 | 132.55 | 134.45 | 10.1M |
| 2025-06-27 | 132.00 | 135.40 | 131.55 | 135.15 | 2.6M |
| 2025-06-26 | 130.65 | 131.15 | 128.65 | 130.30 | 3.1M |
| 2025-06-25 | 132.70 | 134.15 | 130.50 | 130.65 | 2.1M |
| 2025-06-24 | 134.45 | 136.65 | 131.40 | 131.85 | 2.6M |
| 2025-06-23 | 132.65 | 133.20 | 130.25 | 131.05 | 1.4M |
| 2025-06-19 | 131.40 | 134.40 | 131.35 | 133.25 | 2.6M |
| 2025-06-18 | 135.05 | 135.20 | 132.25 | 132.45 | 1.5M |
| 2025-06-17 | 136.30 | 136.90 | 135.00 | 135.05 | 1.2M |
| 2025-06-16 | 135.85 | 137.70 | 135.20 | 137.20 | 1.5M |
| 2025-06-13 | 134.00 | 136.05 | 134.00 | 135.85 | 3.8M |
| 2025-06-12 | 137.05 | 137.55 | 135.45 | 136.90 | 3.5M |
| 2025-06-11 | 139.65 | 141.10 | 138.40 | 138.70 | 3.0M |
| 2025-06-10 | 138.80 | 140.00 | 137.85 | 140.00 | 2.0M |
| 2025-06-09 | 138.30 | 139.95 | 138.05 | 138.85 | 1.4M |
| 2025-06-05 | 137.80 | 139.75 | 137.25 | 138.35 | 1.6M |
| 2025-06-04 | 136.00 | 138.65 | 136.00 | 137.75 | 1.8M |
| 2025-06-03 | 135.20 | 135.60 | 133.75 | 135.60 | 2.1M |
| 2025-06-02 | 135.05 | 135.70 | 133.55 | 134.90 | 3.4M |
| 2025-05-30 | 136.90 | 137.70 | 135.15 | 136.55 | 5.3M |
| 2025-05-28 | 137.95 | 138.55 | 137.40 | 138.55 | 0.9M |
| 2025-05-27 | 138.45 | 139.65 | 138.05 | 138.30 | 1.1M |
| 2025-05-26 | 139.00 | 139.70 | 137.95 | 138.45 | 0.7M |
| 2025-05-23 | 139.25 | 140.60 | 135.75 | 137.10 | 1.9M |
| 2025-05-22 | 141.55 | 142.20 | 138.80 | 139.40 | 2.9M |
| 2025-05-21 | 143.35 | 144.05 | 141.05 | 142.90 | 1.8M |
| 2025-05-20 | 144.90 | 145.90 | 143.95 | 144.55 | 1.4M |
| 2025-05-19 | 144.45 | 145.30 | 143.45 | 144.85 | 1.3M |
| 2025-05-16 | 145.50 | 146.75 | 144.40 | 145.10 | 1.8M |
| 2025-05-15 | 141.50 | 145.40 | 140.50 | 144.80 | 2.9M |
| 2025-05-14 | 142.80 | 143.35 | 141.60 | 142.35 | 3.1M |
| 2025-05-13 | 142.10 | 142.85 | 140.65 | 142.65 | 3.8M |
| 2025-05-12 | 135.45 | 142.60 | 135.25 | 142.00 | 3.9M |
| 2025-05-09 | 134.40 | 135.35 | 133.25 | 133.65 | 1.4M |
| 2025-05-08 | 132.45 | 134.50 | 132.00 | 133.75 | 1.9M |
| 2025-05-07 | 131.70 | 132.45 | 130.95 | 131.50 | 2.1M |
| 2025-05-06 | 135.05 | 135.10 | 131.50 | 132.00 | 3.2M |
| 2025-05-05 | 136.00 | 136.00 | 134.00 | 135.30 | 1.2M |
| 2025-05-02 | 137.45 | 137.50 | 134.20 | 136.15 | 2.1M |
| 2025-04-30 | 130.70 | 134.45 | 129.05 | 134.45 | 2.0M |
| 2025-04-29 | 139.10 | 139.10 | 130.65 | 131.55 | 3.6M |
| 2025-04-28 | 137.50 | 138.55 | 136.75 | 137.00 | 1.8M |
| 2025-04-25 | 137.75 | 138.95 | 136.50 | 137.60 | 1.3M |
| 2025-04-24 | 135.40 | 135.95 | 133.85 | 135.70 | 1.5M |
| 2025-04-23 | 135.00 | 138.25 | 134.15 | 135.40 | 2.2M |
| 2025-04-22 | 132.30 | 132.80 | 129.00 | 132.50 | 1.2M |
| 2025-04-17 | 133.10 | 133.20 | 130.65 | 131.60 | 0.7M |
| 2025-04-16 | 133.10 | 133.75 | 131.80 | 133.35 | 2.3M |
| 2025-04-15 | 132.90 | 135.55 | 132.60 | 135.25 | 1.6M |
| 2025-04-14 | 133.50 | 133.90 | 131.25 | 133.00 | 2.3M |
| 2025-04-11 | 131.15 | 131.15 | 125.00 | 129.90 | 2.9M |
| 2025-04-10 | 135.20 | 136.70 | 129.85 | 130.80 | 3.5M |
| 2025-04-09 | 121.00 | 123.70 | 119.25 | 122.65 | 4.2M |
| 2025-04-08 | 124.65 | 127.40 | 123.70 | 126.05 | 3.3M |
| 2025-04-07 | 116.20 | 129.25 | 115.75 | 121.60 | 6.7M |
| 2025-04-04 | 132.75 | 133.50 | 125.30 | 127.75 | 4.2M |
| 2025-04-03 | 136.15 | 138.50 | 133.50 | 134.00 | 3.1M |
| 2025-04-02 | 140.50 | 140.90 | 137.95 | 140.90 | 2.8M |
| 2025-04-01 | 141.85 | 141.85 | 139.80 | 141.70 | 1.9M |
| 2025-03-31 | 143.00 | 143.00 | 139.80 | 140.35 | 3.3M |
| 2025-03-28 | 145.65 | 146.70 | 144.35 | 145.15 | 1.3M |
| 2025-03-27 | 146.20 | 147.00 | 144.35 | 146.90 | 1.8M |
| 2025-03-26 | 151.00 | 151.25 | 147.70 | 148.10 | 1.0M |
| 2025-03-25 | 149.30 | 150.60 | 147.65 | 150.60 | 1.0M |
| 2025-03-24 | 149.95 | 149.95 | 147.85 | 149.20 | 1.4M |
| 2025-03-21 | 151.35 | 152.05 | 147.70 | 148.80 | 3.6M |
| 2025-03-20 | 153.20 | 154.20 | 151.40 | 153.05 | 1.8M |
| 2025-03-19 | 153.40 | 154.35 | 152.20 | 152.85 | 1.7M |
| 2025-03-18 | 157.30 | 157.65 | 152.70 | 154.00 | 1.5M |
| 2025-03-17 | 156.45 | 157.10 | 155.25 | 157.10 | 0.9M |
| 2025-03-14 | 154.40 | 156.50 | 153.85 | 156.50 | 0.9M |
| 2025-03-13 | 154.30 | 156.30 | 152.75 | 154.65 | 1.6M |
| 2025-03-12 | 155.65 | 157.20 | 154.30 | 155.25 | 1.3M |
| 2025-03-11 | 157.65 | 158.25 | 153.10 | 153.65 | 1.8M |
| 2025-03-10 | 160.00 | 161.00 | 155.15 | 156.15 | 0.9M |
| 2025-03-07 | 158.10 | 159.50 | 155.75 | 159.20 | 1.6M |
| 2025-03-06 | 162.45 | 162.85 | 155.45 | 159.70 | 2.0M |
| 2025-03-05 | 156.00 | 161.80 | 154.45 | 161.30 | 1.9M |
| 2025-03-04 | 157.10 | 157.50 | 152.20 | 152.40 | 2.3M |
| 2025-03-03 | 159.95 | 161.85 | 158.70 | 159.65 | 1.6M |
| 2025-02-28 | 158.45 | 161.40 | 158.40 | 159.95 | 2.8M |
| 2025-02-27 | 162.45 | 162.75 | 159.75 | 160.65 | 1.7M |
| 2025-02-26 | 161.55 | 164.10 | 161.15 | 163.95 | 1.1M |
| 2025-02-25 | 158.50 | 160.85 | 158.25 | 160.60 | 2.9M |
| 2025-02-24 | 162.10 | 162.60 | 158.60 | 160.40 | 1.5M |
| 2025-02-21 | 163.25 | 164.35 | 161.65 | 162.00 | 3.2M |
| 2025-02-20 | 161.60 | 163.90 | 161.50 | 162.90 | 2.1M |
| 2025-02-19 | 165.70 | 165.90 | 160.75 | 161.40 | 1.9M |
| 2025-02-18 | 163.95 | 166.15 | 162.90 | 165.80 | 1.4M |
| 2025-02-17 | 164.50 | 164.85 | 163.40 | 163.95 | 1.0M |
| 2025-02-14 | 166.35 | 166.70 | 164.30 | 164.85 | 1.4M |
| 2025-02-13 | 164.35 | 167.35 | 164.35 | 166.70 | 2.9M |
| 2025-02-12 | 163.30 | 164.95 | 162.80 | 163.90 | 1.0M |
| 2025-02-11 | 163.35 | 163.65 | 161.40 | 162.60 | 0.6M |
| 2025-02-10 | 162.25 | 163.50 | 161.65 | 163.35 | 1.3M |
| 2025-02-07 | 164.30 | 164.65 | 162.10 | 162.10 | 0.8M |
| 2025-02-06 | 163.85 | 164.60 | 162.45 | 164.20 | 1.0M |
| 2025-02-05 | 162.10 | 163.50 | 161.55 | 163.05 | 1.0M |
| 2025-02-04 | 162.05 | 164.35 | 159.60 | 163.95 | 1.0M |
| 2025-02-03 | 160.15 | 162.95 | 160.05 | 162.20 | 1.5M |
| 2025-01-31 | 164.55 | 166.80 | 164.40 | 165.75 | 1.1M |
| 2025-01-30 | 162.30 | 164.90 | 162.30 | 164.10 | 1.5M |
| 2025-01-29 | 162.25 | 163.40 | 159.70 | 162.15 | 2.4M |
| 2025-01-28 | 168.75 | 174.75 | 160.90 | 160.90 | 5.3M |
| 2025-01-27 | 168.45 | 168.55 | 163.65 | 167.45 | 3.1M |
| 2025-01-24 | 170.55 | 173.05 | 170.55 | 173.05 | 1.5M |
| 2025-01-23 | 168.85 | 169.95 | 167.65 | 169.90 | 1.0M |
| 2025-01-22 | 167.80 | 170.05 | 167.55 | 168.95 | 1.5M |
| 2025-01-21 | 166.10 | 167.70 | 165.80 | 167.50 | 1.4M |
| 2025-01-20 | 167.55 | 168.20 | 165.85 | 166.30 | 0.9M |
| 2025-01-17 | 163.30 | 168.20 | 162.90 | 167.15 | 2.5M |
| 2025-01-16 | 161.70 | 163.55 | 161.70 | 162.65 | 1.3M |
| 2025-01-15 | 156.50 | 161.05 | 156.50 | 160.55 | 1.9M |
| 2025-01-14 | 157.35 | 158.70 | 156.00 | 156.40 | 1.4M |
| 2025-01-13 | 156.20 | 156.55 | 153.50 | 155.95 | 1.2M |
| 2025-01-10 | 158.40 | 159.45 | 156.55 | 156.95 | 1.6M |
| 2025-01-09 | 155.50 | 158.50 | 155.10 | 157.80 | 1.5M |
| 2025-01-08 | 154.95 | 157.50 | 154.50 | 155.25 | 1.1M |
| 2025-01-07 | 157.05 | 157.85 | 154.30 | 154.95 | 1.4M |
| 2025-01-03 | 151.75 | 153.15 | 151.50 | 152.85 | 1.0M |
| 2025-01-02 | 150.10 | 152.20 | 150.10 | 152.20 | 1.0M |