4,022.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,961.50 | 3,961.50 | 3,952.49 | 3,957.00 | 15.7K |
| 08:01 | 3,962.00 | 3,963.00 | 3,957.95 | 3,957.95 | 0.3K |
| 08:02 | 3,953.00 | 3,953.00 | 3,947.96 | 3,947.96 | 1.5K |
| 08:04 | 3,952.00 | 3,953.27 | 3,950.48 | 3,950.48 | 1.0K |
| 08:05 | 3,950.00 | 3,950.00 | 3,948.50 | 3,948.50 | 0.3K |
| 08:06 | 3,949.00 | 3,963.00 | 3,949.00 | 3,963.00 | 1.8K |
| 08:07 | 3,964.00 | 3,964.00 | 3,963.00 | 3,964.00 | 2.0K |
| 08:08 | 3,963.00 | 3,966.00 | 3,963.00 | 3,966.00 | 0.6K |
| 08:09 | 3,962.00 | 3,963.00 | 3,962.00 | 3,963.00 | 1.0K |
| 08:10 | 3,963.00 | 3,963.00 | 3,962.00 | 3,962.00 | 1.0K |
| 08:11 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 0.3K |
| 08:13 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | 0.0K |
| 08:15 | 3,963.00 | 3,964.00 | 3,962.00 | 3,962.00 | 1.3K |
| 08:16 | 3,961.00 | 3,961.97 | 3,961.00 | 3,961.97 | 0.9K |
| 08:17 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | 0.1K |
| 08:18 | 3,966.00 | 3,971.00 | 3,966.00 | 3,971.00 | 1.3K |
| 08:19 | 3,974.00 | 3,974.00 | 3,974.00 | 3,974.00 | 0.3K |
| 08:20 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 08:21 | 3,973.49 | 3,975.00 | 3,973.49 | 3,975.00 | 0.1K |
| 08:23 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 08:24 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 08:25 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 0.2K |
| 08:26 | 3,974.00 | 3,974.00 | 3,972.50 | 3,974.00 | 0.2K |
| 08:28 | 3,972.00 | 3,972.00 | 3,966.00 | 3,966.00 | 0.4K |
| 08:29 | 3,963.37 | 3,967.00 | 3,963.37 | 3,967.00 | 3.2K |
| 08:30 | 3,970.00 | 3,970.00 | 3,968.60 | 3,968.60 | 0.3K |
| 08:31 | 3,968.60 | 3,970.00 | 3,968.60 | 3,969.00 | 0.5K |
| 08:34 | 3,966.00 | 3,966.00 | 3,966.00 | 3,966.00 | 0.0K |
| 08:35 | 3,966.00 | 3,968.00 | 3,966.00 | 3,968.00 | 0.0K |
| 08:36 | 3,968.99 | 3,969.00 | 3,968.99 | 3,969.00 | 0.3K |
| 08:37 | 3,969.00 | 3,969.00 | 3,963.00 | 3,963.00 | 0.3K |
| 08:38 | 3,964.94 | 3,964.94 | 3,963.00 | 3,963.00 | 0.4K |
| 08:39 | 3,963.00 | 3,963.00 | 3,962.20 | 3,962.20 | 0.0K |
| 08:40 | 3,963.50 | 3,969.00 | 3,963.50 | 3,969.00 | 1.5K |
| 08:41 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | 0.0K |
| 08:43 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.5K |
| 08:44 | 3,969.03 | 3,969.03 | 3,969.03 | 3,969.03 | 0.1K |
| 08:45 | 3,970.77 | 3,973.00 | 3,970.77 | 3,973.00 | 0.4K |
| 08:47 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 0.0K |
| 08:48 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | 0.2K |
| 08:49 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.2K |
| 08:50 | 3,978.00 | 3,983.00 | 3,978.00 | 3,983.00 | 1.2K |
| 08:51 | 3,982.72 | 3,983.00 | 3,982.00 | 3,982.00 | 1.2K |
| 08:53 | 3,985.00 | 3,988.00 | 3,985.00 | 3,988.00 | 0.5K |
| 08:54 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | 0.0K |
| 08:55 | 3,989.00 | 3,990.00 | 3,989.00 | 3,990.00 | 2.2K |
| 08:56 | 3,992.00 | 3,992.00 | 3,985.00 | 3,985.00 | 0.9K |
| 08:57 | 3,984.57 | 3,986.00 | 3,984.57 | 3,986.00 | 0.1K |
| 08:59 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.0K |
| 09:00 | 3,988.00 | 3,988.00 | 3,985.00 | 3,985.00 | 0.6K |
| 09:01 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.2K |
| 09:02 | 3,984.30 | 3,987.00 | 3,984.30 | 3,987.00 | 1.1K |
| 09:03 | 3,990.00 | 3,990.00 | 3,987.00 | 3,988.50 | 3.5K |
| 09:05 | 3,989.00 | 3,989.00 | 3,983.00 | 3,985.00 | 1.0K |
| 09:06 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | 0.2K |
| 09:07 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 09:09 | 3,988.50 | 3,988.50 | 3,986.00 | 3,986.00 | 0.4K |
| 09:10 | 3,987.00 | 3,988.00 | 3,987.00 | 3,988.00 | 0.2K |
| 09:11 | 3,990.88 | 3,990.88 | 3,990.88 | 3,990.88 | 0.1K |
| 09:12 | 3,992.00 | 3,994.00 | 3,992.00 | 3,994.00 | 0.4K |
| 09:13 | 3,995.00 | 3,995.00 | 3,989.00 | 3,989.00 | 15.9K |
| 09:14 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 0.3K |
| 09:15 | 3,992.00 | 3,995.00 | 3,992.00 | 3,995.00 | 0.3K |
| 09:16 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 0.2K |
| 09:18 | 3,990.75 | 3,990.75 | 3,990.75 | 3,990.75 | 0.1K |
| 09:19 | 3,991.00 | 3,993.00 | 3,991.00 | 3,992.00 | 1.9K |
| 09:20 | 3,994.00 | 3,994.00 | 3,993.00 | 3,993.00 | 0.6K |
| 09:21 | 3,992.00 | 3,994.00 | 3,992.00 | 3,994.00 | 0.5K |
| 09:22 | 3,993.00 | 3,996.00 | 3,993.00 | 3,993.00 | 0.1K |
| 09:23 | 3,993.00 | 3,993.00 | 3,986.00 | 3,986.97 | 2.4K |
| 09:24 | 3,984.00 | 3,985.00 | 3,983.00 | 3,983.00 | 0.5K |
| 09:25 | 3,985.00 | 3,986.00 | 3,985.00 | 3,986.00 | 0.4K |
| 09:26 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.0K |
| 09:27 | 3,984.00 | 3,986.99 | 3,984.00 | 3,984.00 | 0.5K |
| 09:28 | 3,983.00 | 3,985.00 | 3,983.00 | 3,984.68 | 1.2K |
| 09:29 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.2K |
| 09:30 | 3,983.78 | 3,985.99 | 3,983.78 | 3,985.99 | 0.2K |
| 09:31 | 3,982.00 | 3,982.00 | 3,981.00 | 3,981.00 | 0.2K |
| 09:33 | 3,980.14 | 3,980.14 | 3,980.14 | 3,980.14 | 0.1K |
| 09:37 | 3,982.00 | 3,982.00 | 3,982.00 | 3,982.00 | 0.3K |
| 09:38 | 3,981.00 | 3,981.00 | 3,981.00 | 3,981.00 | 0.2K |
| 09:39 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | 0.0K |
| 09:40 | 3,985.02 | 3,985.02 | 3,984.00 | 3,984.00 | 0.1K |
| 09:42 | 3,982.00 | 3,982.00 | 3,980.00 | 3,981.97 | 0.1K |
| 09:43 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | 0.1K |
| 09:44 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | 0.2K |
| 09:45 | 3,981.78 | 3,981.78 | 3,981.78 | 3,981.78 | 1.0K |
| 09:46 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.0K |
| 09:47 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.1K |
| 09:48 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.0K |
| 09:49 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.1K |
| 09:50 | 3,982.00 | 3,982.00 | 3,982.00 | 3,982.00 | 0.6K |
| 09:51 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.4K |
| 09:52 | 3,985.53 | 3,985.53 | 3,985.53 | 3,985.53 | 0.1K |
| 09:53 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | 0.6K |
| 09:54 | 3,985.00 | 3,987.00 | 3,985.00 | 3,987.00 | 0.0K |
| 09:55 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.4K |
| 09:57 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | 0.1K |
| 09:58 | 3,983.28 | 3,983.28 | 3,983.28 | 3,983.28 | 0.8K |
| 09:59 | 3,981.00 | 3,982.00 | 3,980.98 | 3,982.00 | 0.9K |
| 10:00 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.3K |
| 10:01 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.8K |
| 10:02 | 3,978.00 | 3,984.00 | 3,978.00 | 3,982.00 | 4.5K |
| 10:03 | 3,985.13 | 3,985.13 | 3,985.13 | 3,985.13 | 0.1K |
| 10:04 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.3K |
| 10:08 | 3,985.50 | 3,985.50 | 3,985.50 | 3,985.50 | 0.5K |
| 10:09 | 3,982.00 | 3,983.00 | 3,982.00 | 3,983.00 | 0.7K |
| 10:10 | 3,985.00 | 3,985.00 | 3,984.75 | 3,984.75 | 0.4K |
| 10:12 | 3,991.00 | 3,993.00 | 3,991.00 | 3,993.00 | 0.3K |
| 10:13 | 3,993.00 | 3,993.00 | 3,992.00 | 3,993.00 | 0.4K |
| 10:14 | 3,993.00 | 3,993.00 | 3,992.00 | 3,992.00 | 0.3K |
| 10:15 | 3,994.00 | 3,994.00 | 3,991.00 | 3,991.00 | 0.7K |
| 10:16 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 0.0K |
| 10:19 | 3,990.00 | 3,990.00 | 3,988.00 | 3,988.00 | 0.1K |
| 10:20 | 3,987.47 | 3,987.47 | 3,987.47 | 3,987.47 | 0.1K |
| 10:21 | 3,987.50 | 3,987.50 | 3,987.50 | 3,987.50 | 0.1K |
| 10:25 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | 0.0K |
| 10:26 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | 0.1K |
| 10:27 | 3,991.00 | 3,991.00 | 3,989.99 | 3,989.99 | 0.4K |
| 10:28 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 10:29 | 3,991.00 | 3,991.00 | 3,988.00 | 3,988.00 | 0.3K |
| 10:31 | 3,989.47 | 3,989.50 | 3,989.47 | 3,989.50 | 0.1K |
| 10:33 | 3,988.00 | 3,988.00 | 3,987.59 | 3,987.59 | 0.4K |
| 10:40 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 0.0K |
| 10:41 | 3,985.00 | 3,985.00 | 3,984.00 | 3,984.00 | 0.1K |
| 10:43 | 3,984.00 | 3,984.35 | 3,983.66 | 3,983.66 | 0.2K |
| 10:45 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | 0.5K |
| 10:46 | 3,981.99 | 3,983.00 | 3,981.99 | 3,983.00 | 0.4K |
| 10:49 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.0K |
| 10:50 | 3,982.00 | 3,982.50 | 3,981.00 | 3,981.00 | 0.9K |
| 10:52 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 10:53 | 3,981.81 | 3,983.00 | 3,981.81 | 3,983.00 | 0.2K |
| 10:54 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.2K |
| 10:55 | 3,984.10 | 3,984.10 | 3,984.10 | 3,984.10 | 0.3K |
| 10:56 | 3,987.00 | 3,987.00 | 3,986.00 | 3,986.00 | 0.1K |
| 10:57 | 3,998.00 | 3,998.00 | 3,987.83 | 3,987.83 | 1.3K |
| 10:59 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 0.2K |
| 11:00 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | 0.0K |
| 11:01 | 3,990.60 | 3,992.00 | 3,990.60 | 3,992.00 | 0.1K |
| 11:04 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.2K |
| 11:05 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.0K |
| 11:06 | 3,990.00 | 3,990.00 | 3,987.00 | 3,988.45 | 0.1K |
| 11:07 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.4K |
| 11:08 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.2K |
| 11:10 | 3,987.56 | 3,989.00 | 3,987.56 | 3,989.00 | 0.7K |
| 11:11 | 3,990.00 | 3,992.00 | 3,990.00 | 3,992.00 | 0.0K |
| 11:13 | 3,989.30 | 3,991.00 | 3,989.30 | 3,991.00 | 0.1K |
| 11:14 | 3,988.74 | 3,988.74 | 3,988.74 | 3,988.74 | 0.3K |
| 11:15 | 3,989.00 | 3,990.00 | 3,989.00 | 3,990.00 | 0.0K |
| 11:16 | 3,988.62 | 3,988.62 | 3,987.00 | 3,987.00 | 26.9K |
| 11:17 | 3,988.00 | 3,988.00 | 3,984.00 | 3,984.00 | 1.3K |
| 11:18 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.0K |
| 11:19 | 3,985.00 | 3,987.00 | 3,985.00 | 3,987.00 | 0.2K |
| 11:20 | 3,985.69 | 3,985.69 | 3,985.69 | 3,985.69 | 0.0K |
| 11:21 | 3,985.00 | 3,986.00 | 3,985.00 | 3,986.00 | 0.3K |
| 11:22 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.0K |
| 11:24 | 3,982.00 | 3,982.00 | 3,979.00 | 3,979.00 | 0.5K |
| 11:27 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.0K |
| 11:28 | 3,979.00 | 3,979.00 | 3,977.00 | 3,977.00 | 0.0K |
| 11:31 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.0K |
| 11:32 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.3K |
| 11:33 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.0K |
| 11:34 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.0K |
| 11:36 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 0.3K |
| 11:37 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 0.0K |
| 11:38 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.0K |
| 11:39 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.1K |
| 11:40 | 3,964.00 | 3,979.00 | 3,964.00 | 3,978.00 | 56.3K |
| 11:41 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.0K |
| 11:42 | 3,977.01 | 3,977.01 | 3,975.00 | 3,975.00 | 0.2K |
| 11:43 | 3,974.00 | 3,974.00 | 3,974.00 | 3,974.00 | 0.0K |
| 11:44 | 3,973.00 | 3,973.00 | 3,972.00 | 3,972.00 | 0.4K |
| 11:45 | 3,972.00 | 3,972.00 | 3,971.00 | 3,971.00 | 0.1K |
| 11:46 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.3K |
| 11:47 | 3,974.61 | 3,974.61 | 3,974.61 | 3,974.61 | 0.1K |
| 11:48 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.0K |
| 11:49 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 11:50 | 3,975.00 | 3,975.00 | 3,973.62 | 3,973.62 | 0.2K |
| 11:51 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | 0.1K |
| 11:52 | 3,974.00 | 3,974.00 | 3,974.00 | 3,974.00 | 0.0K |
| 11:53 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 1.3K |
| 11:54 | 3,967.67 | 3,969.80 | 3,967.67 | 3,969.31 | 7.3K |
| 11:55 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.3K |
| 11:58 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 6.4K |
| 11:59 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 0.5K |
| 12:00 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 0.4K |
| 12:02 | 3,974.00 | 3,974.00 | 3,974.00 | 3,974.00 | 0.1K |
| 12:03 | 3,972.00 | 3,972.00 | 3,970.00 | 3,970.00 | 0.5K |
| 12:04 | 3,968.50 | 3,968.50 | 3,968.50 | 3,968.50 | 1.2K |
| 12:05 | 3,967.58 | 3,967.58 | 3,967.58 | 3,967.58 | 0.2K |
| 12:06 | 3,969.00 | 3,969.00 | 3,969.00 | 3,969.00 | 0.2K |
| 12:08 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 12:09 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 12:10 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 12:11 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 12:12 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 12:14 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.3K |
| 12:15 | 3,975.61 | 3,975.61 | 3,975.61 | 3,975.61 | 0.0K |
| 12:18 | 3,976.96 | 3,977.50 | 3,976.00 | 3,977.50 | 0.4K |
| 12:19 | 3,977.50 | 3,979.00 | 3,977.50 | 3,979.00 | 0.1K |
| 12:20 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.1K |
| 12:24 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 0.0K |
| 12:26 | 3,979.00 | 3,979.00 | 3,978.00 | 3,979.00 | 0.5K |
| 12:27 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.8K |
| 12:29 | 3,980.01 | 3,980.01 | 3,980.01 | 3,980.01 | 0.0K |
| 12:31 | 3,981.00 | 3,981.00 | 3,981.00 | 3,981.00 | 0.0K |
| 12:34 | 3,980.00 | 3,980.35 | 3,980.00 | 3,980.35 | 0.0K |
| 12:36 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.2K |
| 12:38 | 3,980.00 | 3,980.00 | 3,977.00 | 3,980.00 | 0.9K |
| 12:40 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 0.0K |
| 12:41 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 0.1K |
| 12:42 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.0K |
| 12:43 | 3,979.00 | 3,979.81 | 3,979.00 | 3,979.81 | 0.2K |
| 12:44 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.0K |
| 12:46 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.1K |
| 12:48 | 3,979.00 | 3,980.00 | 3,979.00 | 3,980.00 | 0.5K |
| 12:49 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.2K |
| 12:50 | 3,980.00 | 3,981.00 | 3,979.00 | 3,981.00 | 0.8K |
| 12:51 | 3,982.00 | 3,984.00 | 3,982.00 | 3,984.00 | 0.2K |
| 12:52 | 3,988.00 | 3,988.00 | 3,984.00 | 3,984.00 | 0.9K |
| 12:53 | 3,983.71 | 3,983.71 | 3,983.71 | 3,983.71 | 0.3K |
| 12:54 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.1K |
| 12:55 | 3,985.00 | 3,987.00 | 3,985.00 | 3,986.00 | 0.9K |
| 12:57 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.2K |
| 12:58 | 3,987.00 | 3,988.00 | 3,987.00 | 3,988.00 | 0.2K |
| 13:00 | 3,988.00 | 3,988.00 | 3,985.00 | 3,985.00 | 1.2K |
| 13:01 | 3,982.77 | 3,982.77 | 3,982.77 | 3,982.77 | 0.1K |
| 13:03 | 3,983.00 | 3,984.00 | 3,983.00 | 3,984.00 | 0.2K |
| 13:04 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.4K |
| 13:05 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 13:07 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.1K |
| 13:08 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 0.1K |
| 13:09 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | 0.1K |
| 13:10 | 3,988.00 | 3,988.00 | 3,987.00 | 3,988.00 | 1.3K |
| 13:11 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | 0.0K |
| 13:13 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 0.1K |
| 13:14 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | 0.4K |
| 13:15 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 1.7K |
| 13:16 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.2K |
| 13:17 | 3,991.00 | 3,991.00 | 3,988.00 | 3,988.00 | 2.0K |
| 13:18 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 0.0K |
| 13:20 | 3,987.50 | 3,987.50 | 3,987.50 | 3,987.50 | 0.0K |
| 13:21 | 3,986.00 | 3,986.00 | 3,984.50 | 3,984.50 | 0.3K |
| 13:22 | 3,984.00 | 3,985.52 | 3,984.00 | 3,985.40 | 0.3K |
| 13:23 | 3,986.00 | 3,986.00 | 3,985.50 | 3,985.50 | 0.1K |
| 13:24 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | 0.2K |
| 13:25 | 3,988.00 | 3,989.00 | 3,988.00 | 3,989.00 | 0.8K |
| 13:26 | 3,989.00 | 3,990.00 | 3,989.00 | 3,990.00 | 1.1K |
| 13:27 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 0.2K |
| 13:29 | 3,992.00 | 3,994.00 | 3,992.00 | 3,994.00 | 2.5K |
| 13:30 | 3,994.50 | 3,994.50 | 3,994.50 | 3,994.50 | 0.5K |
| 13:31 | 3,995.00 | 3,998.00 | 3,995.00 | 3,998.00 | 0.3K |
| 13:32 | 3,998.00 | 3,998.50 | 3,998.00 | 3,998.00 | 0.3K |
| 13:33 | 3,998.00 | 3,998.00 | 3,997.00 | 3,997.00 | 1.0K |
| 13:34 | 3,996.00 | 4,001.00 | 3,996.00 | 4,000.10 | 1.0K |
| 13:35 | 3,999.00 | 4,000.00 | 3,999.00 | 4,000.00 | 1.2K |
| 13:36 | 4,006.00 | 4,006.00 | 4,005.00 | 4,005.00 | 0.1K |
| 13:37 | 4,005.00 | 4,007.00 | 4,005.00 | 4,005.00 | 1.6K |
| 13:38 | 4,007.00 | 4,007.00 | 4,007.00 | 4,007.00 | 0.2K |
| 13:39 | 4,008.00 | 4,009.00 | 4,008.00 | 4,009.00 | 0.0K |
| 13:40 | 4,009.00 | 4,011.00 | 4,008.00 | 4,008.00 | 0.4K |
| 13:41 | 4,006.00 | 4,007.00 | 4,006.00 | 4,007.00 | 2.3K |
| 13:42 | 4,006.00 | 4,008.00 | 4,006.00 | 4,007.00 | 0.6K |
| 13:44 | 4,009.63 | 4,009.63 | 4,009.63 | 4,009.63 | 0.0K |
| 13:45 | 4,009.00 | 4,009.00 | 4,007.00 | 4,007.00 | 1.4K |
| 13:46 | 4,007.00 | 4,007.00 | 4,004.00 | 4,006.00 | 2.4K |
| 13:47 | 4,005.00 | 4,005.00 | 4,003.00 | 4,003.00 | 0.5K |
| 13:48 | 4,001.00 | 4,002.00 | 4,001.00 | 4,002.00 | 2.6K |
| 13:49 | 4,003.00 | 4,003.00 | 4,003.00 | 4,003.00 | 0.0K |
| 13:51 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 0.4K |
| 13:52 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 0.2K |
| 13:53 | 4,004.00 | 4,005.00 | 4,004.00 | 4,005.00 | 1.1K |
| 13:54 | 4,006.00 | 4,006.00 | 4,005.00 | 4,005.00 | 0.1K |
| 13:55 | 4,002.00 | 4,004.00 | 4,002.00 | 4,004.00 | 1.8K |
| 13:56 | 4,004.00 | 4,005.00 | 4,004.00 | 4,005.00 | 0.6K |
| 13:57 | 4,003.00 | 4,004.00 | 4,001.00 | 4,003.00 | 1.5K |
| 13:58 | 4,006.00 | 4,006.00 | 4,005.12 | 4,005.12 | 0.1K |
| 13:59 | 4,006.00 | 4,006.00 | 4,006.00 | 4,006.00 | 0.1K |
| 14:00 | 4,006.00 | 4,006.00 | 4,006.00 | 4,006.00 | 0.1K |
| 14:01 | 4,007.00 | 4,007.00 | 4,006.00 | 4,006.00 | 0.2K |
| 14:02 | 4,006.00 | 4,006.00 | 4,005.00 | 4,005.00 | 0.2K |
| 14:03 | 4,005.00 | 4,006.00 | 4,005.00 | 4,006.00 | 0.3K |
| 14:04 | 4,009.00 | 4,009.00 | 4,005.00 | 4,005.00 | 1.1K |
| 14:05 | 4,002.00 | 4,002.00 | 4,001.00 | 4,002.00 | 2.2K |
| 14:06 | 4,005.00 | 4,008.00 | 4,004.00 | 4,008.00 | 0.6K |
| 14:07 | 4,007.00 | 4,007.00 | 4,007.00 | 4,007.00 | 0.4K |
| 14:08 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | 0.0K |
| 14:09 | 4,007.00 | 4,009.00 | 4,007.00 | 4,008.00 | 0.8K |
| 14:10 | 4,007.00 | 4,007.00 | 4,007.00 | 4,007.00 | 0.0K |
| 14:11 | 4,006.00 | 4,007.00 | 4,004.00 | 4,004.00 | 0.7K |
| 14:12 | 4,003.00 | 4,004.00 | 4,003.00 | 4,004.00 | 0.1K |
| 14:13 | 4,005.00 | 4,005.00 | 4,002.00 | 4,002.00 | 1.0K |
| 14:14 | 4,001.93 | 4,003.00 | 4,001.93 | 4,003.00 | 0.2K |
| 14:15 | 4,003.00 | 4,003.00 | 4,001.00 | 4,001.00 | 2.2K |
| 14:16 | 4,001.00 | 4,003.00 | 4,001.00 | 4,003.00 | 0.1K |
| 14:17 | 4,003.00 | 4,003.00 | 4,001.00 | 4,001.00 | 0.6K |
| 14:18 | 4,002.00 | 4,006.00 | 4,002.00 | 4,006.00 | 2.7K |
| 14:19 | 4,007.00 | 4,007.00 | 4,004.00 | 4,005.00 | 0.7K |
| 14:20 | 4,005.00 | 4,006.00 | 4,002.00 | 4,006.00 | 1.1K |
| 14:21 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | 0.0K |
| 14:22 | 4,007.00 | 4,007.00 | 4,007.00 | 4,007.00 | 0.0K |
| 14:23 | 4,009.00 | 4,010.00 | 4,008.00 | 4,010.00 | 0.7K |
| 14:24 | 4,008.00 | 4,008.00 | 4,007.00 | 4,007.00 | 0.8K |
| 14:25 | 4,006.00 | 4,009.00 | 4,006.00 | 4,009.00 | 0.5K |
| 14:26 | 4,008.00 | 4,008.00 | 4,007.00 | 4,008.00 | 1.2K |
| 14:27 | 4,009.00 | 4,009.00 | 4,008.50 | 4,008.50 | 0.0K |
| 14:28 | 4,010.00 | 4,014.00 | 4,010.00 | 4,014.00 | 0.7K |
| 14:29 | 4,013.00 | 4,014.00 | 4,013.00 | 4,013.00 | 3.1K |
| 14:30 | 4,015.00 | 4,022.00 | 4,015.00 | 4,021.00 | 4.1K |
| 14:31 | 4,022.00 | 4,023.00 | 4,020.00 | 4,023.00 | 3.4K |
| 14:32 | 4,023.00 | 4,025.00 | 4,023.00 | 4,025.00 | 1.5K |
| 14:33 | 4,026.00 | 4,026.00 | 4,023.00 | 4,025.00 | 2.9K |
| 14:34 | 4,024.00 | 4,025.00 | 4,022.00 | 4,024.00 | 1.0K |
| 14:35 | 4,024.00 | 4,024.00 | 4,022.00 | 4,024.00 | 2.7K |
| 14:36 | 4,024.00 | 4,024.00 | 4,023.00 | 4,024.00 | 1.9K |
| 14:37 | 4,028.00 | 4,033.00 | 4,028.00 | 4,033.00 | 1.1K |
| 14:38 | 4,034.00 | 4,034.00 | 4,030.00 | 4,031.00 | 1.5K |
| 14:39 | 4,031.00 | 4,036.00 | 4,029.00 | 4,036.00 | 9.1K |
| 14:40 | 4,035.00 | 4,037.00 | 4,034.00 | 4,034.00 | 2.9K |
| 14:41 | 4,035.00 | 4,037.00 | 4,034.55 | 4,037.00 | 0.3K |
| 14:42 | 4,038.00 | 4,038.00 | 4,035.00 | 4,038.00 | 1.9K |
| 14:43 | 4,040.00 | 4,042.00 | 4,040.00 | 4,041.00 | 4.1K |
| 14:44 | 4,041.00 | 4,041.00 | 4,037.38 | 4,037.38 | 1.1K |
| 14:45 | 4,036.00 | 4,036.00 | 4,035.00 | 4,035.00 | 1.7K |
| 14:46 | 4,035.00 | 4,038.00 | 4,035.00 | 4,038.00 | 0.7K |
| 14:47 | 4,038.00 | 4,041.00 | 4,038.00 | 4,041.00 | 2.4K |
| 14:48 | 4,041.00 | 4,041.00 | 4,038.00 | 4,041.00 | 2.5K |
| 14:49 | 4,041.00 | 4,041.00 | 4,038.00 | 4,041.00 | 2.8K |
| 14:50 | 4,041.00 | 4,041.00 | 4,036.00 | 4,036.00 | 4.0K |
| 14:51 | 4,035.00 | 4,036.00 | 4,033.52 | 4,033.52 | 1.1K |
| 14:52 | 4,035.00 | 4,039.00 | 4,035.00 | 4,037.00 | 2.0K |
| 14:53 | 4,038.00 | 4,038.00 | 4,037.00 | 4,038.00 | 1.5K |
| 14:54 | 4,038.00 | 4,040.00 | 4,038.00 | 4,040.00 | 0.4K |
| 14:55 | 4,040.00 | 4,040.00 | 4,038.00 | 4,038.00 | 2.2K |
| 14:56 | 4,041.00 | 4,043.02 | 4,041.00 | 4,043.02 | 0.4K |
| 14:57 | 4,042.00 | 4,045.00 | 4,042.00 | 4,045.00 | 4.4K |
| 14:58 | 4,045.00 | 4,047.00 | 4,045.00 | 4,047.00 | 0.4K |
| 14:59 | 4,047.00 | 4,049.00 | 4,047.00 | 4,049.00 | 1.7K |
| 15:00 | 4,045.00 | 4,048.00 | 4,044.00 | 4,046.00 | 2.9K |
| 15:01 | 4,047.00 | 4,051.00 | 4,047.00 | 4,051.00 | 6.0K |
| 15:02 | 4,052.00 | 4,057.00 | 4,052.00 | 4,054.00 | 9.5K |
| 15:03 | 4,055.00 | 4,056.00 | 4,052.00 | 4,052.00 | 4.7K |
| 15:04 | 4,053.00 | 4,053.60 | 4,052.00 | 4,053.60 | 1.0K |
| 15:05 | 4,054.00 | 4,056.00 | 4,053.08 | 4,056.00 | 5.3K |
| 15:06 | 4,058.00 | 4,058.00 | 4,050.00 | 4,050.00 | 5.0K |
| 15:07 | 4,050.00 | 4,051.00 | 4,049.00 | 4,051.00 | 1.5K |
| 15:08 | 4,053.00 | 4,053.00 | 4,051.00 | 4,051.00 | 0.9K |
| 15:09 | 4,052.00 | 4,055.00 | 4,052.00 | 4,055.00 | 2.0K |
| 15:10 | 4,054.00 | 4,055.00 | 4,051.00 | 4,051.00 | 4.2K |
| 15:11 | 4,052.00 | 4,052.00 | 4,052.00 | 4,052.00 | 1.2K |
| 15:12 | 4,051.00 | 4,052.00 | 4,045.00 | 4,045.00 | 4.1K |
| 15:13 | 4,041.00 | 4,041.00 | 4,036.00 | 4,037.00 | 3.9K |
| 15:14 | 4,039.00 | 4,039.00 | 4,039.00 | 4,039.00 | 0.0K |
| 15:15 | 4,039.00 | 4,039.00 | 4,037.00 | 4,039.00 | 1.5K |
| 15:16 | 4,040.00 | 4,040.00 | 4,037.00 | 4,039.00 | 0.0K |
| 15:17 | 4,038.00 | 4,041.00 | 4,038.00 | 4,041.00 | 0.4K |
| 15:18 | 4,041.00 | 4,041.00 | 4,033.00 | 4,033.00 | 3.6K |
| 15:19 | 4,034.00 | 4,036.00 | 4,034.00 | 4,036.00 | 0.9K |
| 15:20 | 4,036.00 | 4,037.00 | 4,036.00 | 4,037.00 | 0.4K |
| 15:21 | 4,036.00 | 4,036.00 | 4,028.50 | 4,029.00 | 3.9K |
| 15:22 | 4,030.00 | 4,034.00 | 4,028.00 | 4,034.00 | 1.2K |
| 15:23 | 4,036.00 | 4,036.00 | 4,036.00 | 4,036.00 | 1.1K |
| 15:24 | 4,036.00 | 4,036.00 | 4,034.00 | 4,034.00 | 0.7K |
| 15:25 | 4,034.00 | 4,034.00 | 4,030.00 | 4,031.00 | 0.8K |
| 15:26 | 4,030.00 | 4,033.00 | 4,030.00 | 4,033.00 | 0.3K |
| 15:27 | 4,032.00 | 4,033.00 | 4,032.00 | 4,033.00 | 0.2K |
| 15:28 | 4,031.00 | 4,032.00 | 4,030.73 | 4,032.00 | 0.4K |
| 15:29 | 4,035.00 | 4,035.00 | 4,034.00 | 4,034.00 | 1.2K |
| 15:30 | 4,036.00 | 4,036.00 | 4,033.00 | 4,033.00 | 1.0K |
| 15:31 | 4,032.00 | 4,032.00 | 4,029.00 | 4,031.40 | 0.5K |
| 15:32 | 4,032.00 | 4,032.00 | 4,031.00 | 4,031.00 | 0.4K |
| 15:33 | 4,032.00 | 4,032.00 | 4,032.00 | 4,032.00 | 0.4K |
| 15:34 | 4,031.00 | 4,032.00 | 4,031.00 | 4,032.00 | 1.5K |
| 15:35 | 4,031.00 | 4,031.00 | 4,025.00 | 4,029.00 | 15.3K |
| 15:36 | 4,030.00 | 4,033.00 | 4,030.00 | 4,033.00 | 1.0K |
| 15:37 | 4,033.50 | 4,036.00 | 4,033.50 | 4,034.00 | 3.9K |
| 15:38 | 4,034.00 | 4,035.00 | 4,031.50 | 4,034.00 | 1.4K |
| 15:39 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0K |
| 15:40 | 4,037.00 | 4,037.00 | 4,035.00 | 4,037.00 | 1.8K |
| 15:41 | 4,036.00 | 4,036.00 | 4,035.00 | 4,036.00 | 1.6K |
| 15:42 | 4,038.00 | 4,039.00 | 4,038.00 | 4,039.00 | 0.6K |
| 15:43 | 4,039.00 | 4,039.00 | 4,039.00 | 4,039.00 | 0.1K |
| 15:44 | 4,039.00 | 4,042.00 | 4,038.00 | 4,041.00 | 1.5K |
| 15:45 | 4,042.00 | 4,042.00 | 4,040.00 | 4,040.00 | 1.9K |
| 15:46 | 4,041.00 | 4,042.00 | 4,040.00 | 4,042.00 | 1.0K |
| 15:47 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 0.6K |
| 15:48 | 4,039.00 | 4,040.00 | 4,036.00 | 4,036.00 | 2.3K |
| 15:49 | 4,037.00 | 4,038.00 | 4,036.00 | 4,036.00 | 0.4K |
| 15:50 | 4,035.00 | 4,036.00 | 4,031.00 | 4,031.00 | 2.7K |
| 15:51 | 4,030.00 | 4,032.00 | 4,030.00 | 4,031.00 | 1.9K |
| 15:52 | 4,031.00 | 4,031.40 | 4,031.00 | 4,031.40 | 0.3K |
| 15:53 | 4,028.00 | 4,028.00 | 4,025.00 | 4,025.40 | 5.0K |
| 15:54 | 4,024.00 | 4,024.00 | 4,024.00 | 4,024.00 | 1.4K |
| 15:55 | 4,023.00 | 4,023.00 | 4,023.00 | 4,023.00 | 1.2K |
| 15:56 | 4,022.00 | 4,022.00 | 4,021.00 | 4,022.00 | 1.5K |
| 15:57 | 4,021.00 | 4,021.00 | 4,019.00 | 4,019.00 | 3.6K |
| 15:58 | 4,019.00 | 4,019.00 | 4,019.00 | 4,019.00 | 0.7K |
| 15:59 | 4,022.00 | 4,022.00 | 4,022.00 | 4,022.00 | 1.1K |
| 16:00 | 4,024.00 | 4,024.00 | 4,020.00 | 4,020.00 | 6.2K |
| 16:01 | 4,021.00 | 4,022.00 | 4,021.00 | 4,021.00 | 1.1K |
| 16:02 | 4,022.00 | 4,022.00 | 4,021.00 | 4,021.00 | 0.2K |
| 16:03 | 4,023.00 | 4,024.00 | 4,023.00 | 4,023.00 | 1.3K |
| 16:04 | 4,024.00 | 4,024.00 | 4,022.00 | 4,024.00 | 1.9K |
| 16:05 | 4,022.00 | 4,023.00 | 4,022.00 | 4,023.00 | 1.4K |
| 16:06 | 4,024.00 | 4,027.00 | 4,024.00 | 4,027.00 | 0.4K |
| 16:07 | 4,026.00 | 4,027.00 | 4,026.00 | 4,027.00 | 0.8K |
| 16:08 | 4,027.00 | 4,028.00 | 4,026.00 | 4,027.00 | 3.0K |
| 16:09 | 4,028.00 | 4,028.00 | 4,026.00 | 4,026.00 | 0.7K |
| 16:10 | 4,024.00 | 4,024.00 | 4,020.00 | 4,021.00 | 3.6K |
| 16:11 | 4,021.00 | 4,021.00 | 4,019.50 | 4,019.50 | 1.3K |
| 16:12 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 0.7K |
| 16:13 | 4,021.00 | 4,022.00 | 4,021.00 | 4,022.00 | 0.6K |
| 16:14 | 4,024.00 | 4,024.00 | 4,020.00 | 4,020.50 | 3.3K |
| 16:15 | 4,020.00 | 4,021.00 | 4,019.00 | 4,021.00 | 0.9K |
| 16:16 | 4,021.50 | 4,025.00 | 4,021.50 | 4,025.00 | 2.0K |
| 16:17 | 4,025.50 | 4,025.50 | 3,964.00 | 3,964.00 | 30.8K |
| 16:18 | 4,020.00 | 4,020.00 | 4,018.00 | 4,018.00 | 0.2K |
| 16:19 | 4,018.00 | 4,018.00 | 4,017.00 | 4,017.00 | 1.3K |
| 16:20 | 4,018.00 | 4,018.00 | 4,016.00 | 4,016.00 | 2.2K |
| 16:21 | 4,018.00 | 4,018.00 | 4,017.00 | 4,018.00 | 2.8K |
| 16:22 | 4,017.00 | 4,021.00 | 4,017.00 | 4,021.00 | 1.8K |
| 16:23 | 4,021.00 | 4,022.00 | 4,020.00 | 4,020.25 | 1.9K |
| 16:24 | 4,020.00 | 4,020.00 | 4,018.00 | 4,020.00 | 4.3K |
| 16:25 | 4,021.00 | 4,023.00 | 4,021.00 | 4,023.00 | 2.4K |
| 16:26 | 4,023.00 | 4,023.00 | 4,020.00 | 4,020.00 | 4.6K |
| 16:27 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.5K |
| 16:28 | 4,022.00 | 4,022.00 | 4,018.00 | 4,018.00 | 2.4K |
| 16:29 | 4,020.00 | 4,020.00 | 4,018.00 | 4,018.00 | 1.2K |
| 16:35 | 4,022.00 | 4,022.00 | 4,022.00 | 4,022.00 | 1,289.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,964.00 | 4,058.00 | 3,947.00 | 4,022.00 | 1.8M |
| 2025-09-25 | 3,870.00 | 3,977.00 | 3,800.00 | 3,947.00 | 1.8M |
| 2025-09-24 | 3,955.00 | 3,958.00 | 3,871.00 | 3,871.00 | 1.1M |
| 2025-09-23 | 3,936.00 | 4,003.00 | 3,930.00 | 3,935.00 | 0.8M |
| 2025-09-22 | 3,887.00 | 3,941.00 | 3,877.00 | 3,930.00 | 1.8M |
| 2025-09-19 | 3,926.00 | 3,931.00 | 3,862.00 | 3,878.00 | 3.4M |
| 2025-09-18 | 3,864.00 | 3,937.00 | 3,864.00 | 3,908.00 | 1.9M |
| 2025-09-17 | 3,803.00 | 3,850.00 | 3,775.00 | 3,831.00 | 1.3M |
| 2025-09-16 | 3,870.00 | 3,876.00 | 3,783.00 | 3,784.00 | 0.7M |
| 2025-09-15 | 3,845.00 | 3,868.00 | 3,817.00 | 3,862.00 | 1.3M |
| 2025-09-12 | 3,864.00 | 3,875.00 | 3,809.00 | 3,809.00 | 1.4M |
| 2025-09-11 | 3,809.00 | 3,868.00 | 3,803.00 | 3,853.00 | 3.9M |
| 2025-09-10 | 3,920.00 | 3,941.00 | 3,811.00 | 3,811.00 | 1.8M |
| 2025-09-09 | 4,002.00 | 4,002.00 | 3,923.00 | 3,923.00 | 0.9M |
| 2025-09-08 | 3,926.00 | 3,987.00 | 3,912.00 | 3,980.00 | 1.2M |
| 2025-09-05 | 3,929.00 | 3,948.00 | 3,897.00 | 3,922.00 | 0.8M |
| 2025-09-04 | 3,904.00 | 3,920.00 | 3,878.00 | 3,908.00 | 1.1M |
| 2025-09-03 | 3,901.00 | 3,905.00 | 3,857.00 | 3,905.00 | 2.4M |
| 2025-09-02 | 3,958.00 | 3,958.00 | 3,854.00 | 3,887.00 | 1.2M |
| 2025-09-01 | 4,003.00 | 4,022.00 | 3,920.00 | 3,962.00 | 0.6M |
| 2025-08-29 | 4,033.00 | 4,050.00 | 4,014.00 | 4,019.00 | 1.2M |
| 2025-08-28 | 4,098.00 | 4,107.00 | 4,039.00 | 4,039.00 | 1.1M |
| 2025-08-27 | 4,123.00 | 4,123.00 | 4,081.00 | 4,095.00 | 1.6M |
| 2025-08-26 | 4,099.00 | 4,100.00 | 4,049.00 | 4,100.00 | 2.0M |
| 2025-08-22 | 4,083.00 | 4,133.00 | 4,056.00 | 4,110.00 | 0.7M |
| 2025-08-21 | 4,092.00 | 4,097.00 | 4,046.00 | 4,075.00 | 0.5M |
| 2025-08-20 | 4,038.00 | 4,101.00 | 4,031.00 | 4,091.00 | 1.6M |
| 2025-08-19 | 4,019.00 | 4,038.00 | 3,985.00 | 4,038.00 | 1.7M |
| 2025-08-18 | 3,984.00 | 4,013.00 | 3,956.00 | 4,010.00 | 3.1M |
| 2025-08-15 | 4,099.00 | 4,110.00 | 3,948.00 | 3,971.00 | 1.2M |
| 2025-08-14 | 4,102.00 | 4,103.00 | 4,042.00 | 4,067.00 | 1.7M |
| 2025-08-13 | 4,105.00 | 4,106.00 | 4,080.00 | 4,085.00 | 0.8M |
| 2025-08-12 | 4,128.00 | 4,162.00 | 4,081.00 | 4,088.00 | 0.5M |
| 2025-08-11 | 4,086.00 | 4,121.00 | 4,086.00 | 4,109.00 | 1.2M |
| 2025-08-08 | 4,070.00 | 4,093.00 | 4,019.00 | 4,075.00 | 2.0M |
| 2025-08-07 | 4,082.00 | 4,095.00 | 4,000.00 | 4,039.00 | 1.9M |
| 2025-08-06 | 4,069.00 | 4,080.00 | 4,046.00 | 4,079.00 | 2.0M |
| 2025-08-05 | 4,121.00 | 4,121.00 | 4,004.00 | 4,029.00 | 1.1M |
| 2025-08-04 | 4,115.00 | 4,151.00 | 4,088.00 | 4,113.00 | 0.8M |
| 2025-08-01 | 4,134.00 | 4,150.00 | 4,112.00 | 4,131.00 | 1.5M |
| 2025-07-31 | 4,163.00 | 4,209.00 | 4,147.00 | 4,151.00 | 1.0M |
| 2025-07-30 | 4,133.00 | 4,150.00 | 4,115.00 | 4,150.00 | 1.0M |
| 2025-07-29 | 4,110.00 | 4,195.00 | 4,100.00 | 4,138.00 | 1.0M |
| 2025-07-28 | 4,158.00 | 4,185.00 | 4,091.00 | 4,112.00 | 0.6M |
| 2025-07-25 | 4,286.00 | 4,292.00 | 4,144.00 | 4,144.00 | 1.4M |
| 2025-07-24 | 4,317.00 | 4,338.00 | 4,218.00 | 4,264.00 | 1.6M |
| 2025-07-23 | 4,326.00 | 4,364.00 | 4,297.00 | 4,344.00 | 2.2M |
| 2025-07-22 | 4,349.00 | 4,366.00 | 4,264.00 | 4,281.00 | 1.6M |
| 2025-07-21 | 4,333.00 | 4,363.00 | 4,307.00 | 4,349.00 | 0.8M |
| 2025-07-18 | 4,281.00 | 4,340.00 | 4,272.00 | 4,340.00 | 1.4M |
| 2025-07-17 | 4,229.00 | 4,261.00 | 4,198.00 | 4,244.00 | 0.7M |
| 2025-07-16 | 4,144.00 | 4,240.00 | 4,139.00 | 4,210.00 | 0.7M |
| 2025-07-15 | 4,197.00 | 4,204.00 | 4,132.00 | 4,150.00 | 3.4M |
| 2025-07-14 | 4,158.00 | 4,203.00 | 4,140.00 | 4,197.00 | 0.5M |
| 2025-07-11 | 4,222.00 | 4,222.00 | 4,148.00 | 4,185.00 | 4.1M |
| 2025-07-10 | 4,208.00 | 4,240.00 | 4,180.00 | 4,205.00 | 1.0M |
| 2025-07-09 | 4,227.00 | 4,227.00 | 4,135.00 | 4,176.00 | 0.6M |
| 2025-07-08 | 4,155.00 | 4,220.00 | 4,143.00 | 4,200.00 | 1.5M |
| 2025-07-07 | 4,050.00 | 4,189.00 | 4,044.00 | 4,176.00 | 1.8M |
| 2025-07-04 | 4,055.00 | 4,062.00 | 4,028.00 | 4,042.00 | 0.3M |
| 2025-07-03 | 4,050.00 | 4,093.00 | 4,030.00 | 4,078.00 | 0.6M |
| 2025-07-02 | 4,101.00 | 4,101.00 | 4,013.00 | 4,050.00 | 1.1M |
| 2025-07-01 | 4,137.00 | 4,145.00 | 4,064.00 | 4,101.00 | 1.0M |
| 2025-06-30 | 4,184.00 | 4,196.00 | 4,118.00 | 4,120.00 | 1.3M |
| 2025-06-27 | 4,127.00 | 4,187.00 | 4,093.00 | 4,161.00 | 1.6M |
| 2025-06-26 | 3,935.00 | 4,156.00 | 3,935.00 | 4,138.00 | 1.6M |
| 2025-06-25 | 4,045.00 | 4,045.00 | 3,944.00 | 3,949.00 | 2.2M |
| 2025-06-24 | 4,102.00 | 4,105.00 | 4,016.00 | 4,030.00 | 1.5M |
| 2025-06-23 | 4,005.00 | 4,030.00 | 3,971.00 | 4,022.00 | 0.9M |
| 2025-06-20 | 4,064.00 | 4,098.00 | 4,045.00 | 4,045.00 | 5.7M |
| 2025-06-19 | 4,078.00 | 4,080.00 | 4,027.00 | 4,040.00 | 0.5M |
| 2025-06-18 | 4,120.00 | 4,155.00 | 4,091.00 | 4,141.00 | 0.9M |
| 2025-06-17 | 4,110.00 | 4,134.00 | 4,083.00 | 4,091.00 | 1.0M |
| 2025-06-16 | 4,128.00 | 4,145.00 | 4,092.00 | 4,118.00 | 2.2M |
| 2025-06-13 | 4,125.00 | 4,147.00 | 4,094.00 | 4,123.00 | 0.6M |
| 2025-06-12 | 4,212.00 | 4,234.00 | 4,176.00 | 4,188.00 | 0.8M |
| 2025-06-11 | 4,255.00 | 4,264.00 | 4,152.00 | 4,238.00 | 0.8M |
| 2025-06-10 | 4,323.00 | 4,349.00 | 4,253.00 | 4,253.00 | 0.8M |
| 2025-06-09 | 4,288.00 | 4,350.00 | 4,276.00 | 4,334.00 | 1.2M |
| 2025-06-06 | 4,150.00 | 4,274.00 | 4,148.00 | 4,265.00 | 1.8M |
| 2025-06-05 | 4,174.00 | 4,180.00 | 4,122.00 | 4,150.00 | 1.1M |
| 2025-06-04 | 4,091.00 | 4,171.00 | 4,065.00 | 4,167.00 | 1.6M |
| 2025-06-03 | 4,062.00 | 4,089.00 | 4,007.00 | 4,077.00 | 1.3M |
| 2025-06-02 | 4,050.00 | 4,109.00 | 4,050.00 | 4,062.00 | 1.2M |
| 2025-05-30 | 4,070.00 | 4,117.00 | 4,028.00 | 4,072.00 | 3.8M |
| 2025-05-29 | 4,087.00 | 4,088.00 | 4,014.00 | 4,056.00 | 0.9M |
| 2025-05-28 | 4,123.00 | 4,127.00 | 4,050.00 | 4,065.00 | 0.9M |
| 2025-05-27 | 4,150.00 | 4,179.00 | 4,115.00 | 4,137.00 | 1.6M |
| 2025-05-23 | 4,063.00 | 4,146.00 | 4,042.00 | 4,117.00 | 1.7M |
| 2025-05-22 | 4,017.00 | 4,067.00 | 3,995.00 | 4,067.00 | 1.3M |
| 2025-05-21 | 4,025.00 | 4,078.00 | 3,997.00 | 4,054.00 | 1.2M |
| 2025-05-20 | 4,045.00 | 4,066.00 | 3,997.00 | 4,029.00 | 0.9M |
| 2025-05-19 | 3,950.00 | 4,019.00 | 3,928.00 | 4,019.00 | 1.0M |
| 2025-05-16 | 4,076.00 | 4,082.00 | 3,943.00 | 3,974.00 | 2.3M |
| 2025-05-15 | 4,050.00 | 4,107.00 | 3,848.00 | 4,020.00 | 6.1M |
| 2025-05-14 | 4,167.00 | 4,211.00 | 4,144.00 | 4,197.00 | 1.5M |
| 2025-05-13 | 4,097.00 | 4,168.00 | 4,080.00 | 4,141.00 | 1.6M |
| 2025-05-12 | 4,180.00 | 4,209.00 | 4,059.00 | 4,097.00 | 1.8M |
| 2025-05-09 | 4,196.00 | 4,197.00 | 4,155.00 | 4,170.00 | 1.5M |
| 2025-05-08 | 4,248.00 | 4,269.00 | 4,156.00 | 4,191.00 | 1.4M |
| 2025-05-07 | 4,298.00 | 4,318.00 | 4,202.00 | 4,215.00 | 1.1M |
| 2025-05-06 | 4,344.00 | 4,403.00 | 4,252.00 | 4,298.00 | 2.0M |
| 2025-05-02 | 4,292.00 | 4,292.00 | 4,216.00 | 4,260.00 | 1.2M |
| 2025-05-01 | 4,226.00 | 4,259.00 | 4,208.00 | 4,230.00 | 0.9M |
| 2025-04-30 | 4,200.00 | 4,246.00 | 4,188.00 | 4,234.00 | 2.2M |
| 2025-04-29 | 4,198.00 | 4,204.00 | 4,165.00 | 4,192.00 | 1.0M |
| 2025-04-28 | 4,213.00 | 4,220.00 | 4,177.00 | 4,180.00 | 1.0M |
| 2025-04-25 | 4,233.00 | 4,249.00 | 4,174.00 | 4,209.00 | 1.5M |
| 2025-04-24 | 4,160.00 | 4,214.00 | 4,155.00 | 4,190.00 | 1.4M |
| 2025-04-23 | 4,182.00 | 4,220.00 | 4,147.00 | 4,164.00 | 1.2M |
| 2025-04-22 | 4,106.00 | 4,177.00 | 4,069.00 | 4,154.00 | 1.1M |
| 2025-04-17 | 4,143.00 | 4,150.00 | 4,093.00 | 4,115.00 | 1.1M |
| 2025-04-16 | 4,110.00 | 4,144.00 | 4,054.00 | 4,144.00 | 1.9M |
| 2025-04-15 | 3,904.00 | 4,146.00 | 3,898.00 | 4,130.00 | 3.1M |
| 2025-04-14 | 3,900.00 | 3,930.00 | 3,831.00 | 3,904.00 | 1.4M |
| 2025-04-11 | 3,897.00 | 3,929.00 | 3,772.00 | 3,846.00 | 3.5M |
| 2025-04-10 | 3,816.00 | 3,956.00 | 3,739.00 | 3,879.00 | 4.5M |
| 2025-04-09 | 3,447.00 | 3,606.00 | 3,443.00 | 3,600.00 | 3.8M |
| 2025-04-08 | 3,422.00 | 3,571.00 | 3,400.00 | 3,545.00 | 2.4M |
| 2025-04-07 | 3,410.00 | 3,571.00 | 3,296.00 | 3,367.00 | 2.5M |
| 2025-04-04 | 3,698.00 | 3,707.00 | 3,483.00 | 3,529.00 | 3.5M |
| 2025-04-03 | 3,587.00 | 3,727.00 | 3,546.00 | 3,718.00 | 2.7M |
| 2025-04-02 | 3,621.00 | 3,657.00 | 3,585.00 | 3,647.00 | 1.1M |
| 2025-04-01 | 3,665.00 | 3,683.00 | 3,623.00 | 3,647.00 | 0.9M |
| 2025-03-31 | 3,669.00 | 3,676.00 | 3,581.00 | 3,616.00 | 2.8M |
| 2025-03-28 | 3,733.00 | 3,744.00 | 3,670.00 | 3,712.00 | 0.7M |
| 2025-03-27 | 3,723.00 | 3,755.00 | 3,692.00 | 3,749.00 | 1.0M |
| 2025-03-26 | 3,794.00 | 3,800.00 | 3,732.00 | 3,743.00 | 0.8M |
| 2025-03-25 | 3,743.00 | 3,784.00 | 3,718.00 | 3,770.00 | 2.4M |
| 2025-03-24 | 3,734.00 | 3,764.00 | 3,702.00 | 3,739.00 | 2.8M |
| 2025-03-21 | 3,698.00 | 3,759.00 | 3,675.00 | 3,713.00 | 4.3M |
| 2025-03-20 | 3,662.00 | 3,721.00 | 3,498.00 | 3,689.00 | 3.0M |
| 2025-03-19 | 3,812.00 | 3,847.00 | 3,786.00 | 3,815.00 | 2.6M |
| 2025-03-18 | 3,823.00 | 3,846.00 | 3,789.00 | 3,822.00 | 1.3M |
| 2025-03-17 | 3,747.00 | 3,803.00 | 3,728.00 | 3,803.00 | 1.3M |
| 2025-03-14 | 3,697.00 | 3,762.00 | 3,674.00 | 3,736.00 | 1.9M |
| 2025-03-13 | 3,759.00 | 3,806.00 | 3,687.00 | 3,687.00 | 1.5M |
| 2025-03-12 | 3,715.00 | 3,800.00 | 3,696.00 | 3,767.00 | 3.6M |
| 2025-03-11 | 3,703.00 | 3,729.00 | 3,668.00 | 3,696.00 | 2.8M |
| 2025-03-10 | 3,839.00 | 3,852.00 | 3,705.00 | 3,706.00 | 2.1M |
| 2025-03-07 | 3,758.00 | 3,873.00 | 3,744.00 | 3,856.00 | 1.2M |
| 2025-03-06 | 3,917.00 | 3,917.00 | 3,734.00 | 3,824.00 | 2.1M |
| 2025-03-05 | 3,897.00 | 3,927.00 | 3,832.00 | 3,860.00 | 1.4M |
| 2025-03-04 | 3,972.00 | 3,988.00 | 3,852.00 | 3,860.00 | 2.2M |
| 2025-03-03 | 3,981.00 | 4,037.00 | 3,954.00 | 4,013.00 | 1.3M |
| 2025-02-28 | 3,992.00 | 3,993.00 | 3,921.00 | 3,957.00 | 3.5M |
| 2025-02-27 | 4,068.00 | 4,097.00 | 3,943.00 | 4,006.00 | 1.5M |
| 2025-02-26 | 4,084.00 | 4,120.00 | 4,075.00 | 4,100.00 | 1.7M |
| 2025-02-25 | 4,063.00 | 4,113.00 | 4,034.00 | 4,057.00 | 1.0M |
| 2025-02-24 | 4,100.00 | 4,115.00 | 4,037.00 | 4,082.00 | 1.3M |
| 2025-02-21 | 4,098.00 | 4,118.00 | 4,071.00 | 4,103.00 | 1.0M |
| 2025-02-20 | 4,116.00 | 4,137.00 | 4,090.00 | 4,094.00 | 0.8M |
| 2025-02-19 | 4,133.00 | 4,150.00 | 4,079.00 | 4,102.00 | 0.7M |
| 2025-02-18 | 4,143.00 | 4,153.00 | 4,105.00 | 4,134.00 | 0.6M |
| 2025-02-17 | 4,077.00 | 4,131.00 | 4,074.00 | 4,131.00 | 0.8M |
| 2025-02-14 | 4,078.00 | 4,088.00 | 4,054.00 | 4,074.00 | 0.9M |
| 2025-02-13 | 4,057.00 | 4,083.00 | 4,033.00 | 4,064.00 | 0.7M |
| 2025-02-12 | 4,019.00 | 4,040.00 | 3,996.00 | 4,018.00 | 0.9M |
| 2025-02-11 | 4,019.00 | 4,042.00 | 3,988.00 | 4,005.00 | 1.4M |
| 2025-02-10 | 4,016.00 | 4,043.00 | 4,016.00 | 4,021.00 | 0.9M |
| 2025-02-07 | 4,017.00 | 4,038.00 | 3,993.00 | 4,001.00 | 0.6M |
| 2025-02-06 | 3,997.00 | 4,049.00 | 3,976.00 | 4,027.00 | 1.3M |
| 2025-02-05 | 3,890.00 | 3,965.00 | 3,864.00 | 3,965.00 | 1.1M |
| 2025-02-04 | 3,920.00 | 3,946.00 | 3,892.00 | 3,900.00 | 0.9M |
| 2025-02-03 | 3,836.00 | 3,933.00 | 3,813.00 | 3,933.00 | 1.6M |
| 2025-01-31 | 3,878.00 | 3,913.00 | 3,855.00 | 3,904.00 | 2.3M |
| 2025-01-30 | 3,818.00 | 3,863.00 | 3,756.00 | 3,861.00 | 1.2M |
| 2025-01-29 | 3,816.00 | 3,844.00 | 3,804.00 | 3,811.00 | 1.4M |
| 2025-01-28 | 3,779.00 | 3,826.00 | 3,766.00 | 3,790.00 | 0.9M |
| 2025-01-27 | 3,798.00 | 3,806.00 | 3,747.00 | 3,766.00 | 0.9M |
| 2025-01-24 | 3,910.00 | 3,912.00 | 3,819.00 | 3,828.00 | 1.2M |
| 2025-01-23 | 3,871.00 | 3,906.00 | 3,859.00 | 3,895.00 | 1.6M |
| 2025-01-22 | 3,821.00 | 3,873.00 | 3,821.00 | 3,873.00 | 0.9M |
| 2025-01-21 | 3,792.00 | 3,832.00 | 3,792.00 | 3,814.00 | 1.3M |
| 2025-01-20 | 3,745.00 | 3,797.00 | 3,745.00 | 3,785.00 | 0.8M |
| 2025-01-17 | 3,749.00 | 3,769.00 | 3,726.00 | 3,746.00 | 1.3M |
| 2025-01-16 | 3,651.00 | 3,734.00 | 3,636.00 | 3,734.00 | 1.4M |
| 2025-01-15 | 3,600.00 | 3,658.00 | 3,592.00 | 3,634.00 | 1.2M |
| 2025-01-14 | 3,569.00 | 3,611.00 | 3,537.00 | 3,580.00 | 1.2M |
| 2025-01-13 | 3,570.00 | 3,575.00 | 3,514.00 | 3,555.00 | 1.5M |
| 2025-01-10 | 3,630.00 | 3,669.00 | 3,587.00 | 3,594.00 | 1.4M |
| 2025-01-09 | 3,647.00 | 3,677.00 | 3,630.00 | 3,649.00 | 2.3M |
| 2025-01-08 | 3,674.00 | 3,703.00 | 3,622.00 | 3,634.00 | 0.8M |
| 2025-01-07 | 3,635.00 | 3,692.00 | 3,624.00 | 3,655.00 | 0.9M |
| 2025-01-06 | 3,610.00 | 3,622.00 | 3,571.00 | 3,622.00 | 1.3M |
| 2025-01-03 | 3,610.00 | 3,627.00 | 3,600.00 | 3,604.00 | 7.4M |
| 2025-01-02 | 3,563.00 | 3,627.00 | 3,559.00 | 3,620.00 | 0.7M |