438.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 459.30 | 459.30 | 459.30 | 459.30 | 7.4K |
| 09:15 | 458.30 | 462.00 | 458.30 | 462.00 | 20.2K |
| 09:16 | 461.85 | 461.85 | 460.95 | 461.60 | 32.7K |
| 09:17 | 460.70 | 460.70 | 455.45 | 455.45 | 32.6K |
| 09:18 | 454.50 | 457.70 | 454.50 | 457.70 | 11.4K |
| 09:19 | 456.45 | 456.45 | 455.75 | 455.75 | 13.3K |
| 09:20 | 454.65 | 454.65 | 451.70 | 453.50 | 20.2K |
| 09:21 | 454.00 | 454.55 | 451.05 | 451.05 | 25.0K |
| 09:22 | 451.15 | 452.95 | 451.15 | 452.95 | 10.0K |
| 09:23 | 453.15 | 454.10 | 452.95 | 454.10 | 3.7K |
| 09:24 | 454.45 | 458.30 | 454.45 | 458.30 | 16.3K |
| 09:25 | 458.35 | 458.35 | 456.90 | 456.90 | 11.3K |
| 09:26 | 456.55 | 456.95 | 456.15 | 456.70 | 8.4K |
| 09:27 | 456.35 | 456.35 | 455.75 | 455.75 | 4.9K |
| 09:28 | 455.70 | 456.00 | 455.00 | 455.00 | 2.3K |
| 09:29 | 455.00 | 455.00 | 452.55 | 453.65 | 7.5K |
| 09:30 | 453.50 | 453.50 | 451.35 | 451.35 | 6.6K |
| 09:31 | 451.35 | 451.35 | 445.05 | 445.05 | 25.4K |
| 09:32 | 446.55 | 447.40 | 440.80 | 440.80 | 29.6K |
| 09:33 | 440.30 | 442.75 | 440.30 | 442.65 | 22.2K |
| 09:34 | 442.60 | 443.60 | 442.00 | 443.60 | 8.5K |
| 09:35 | 444.25 | 445.85 | 442.70 | 443.35 | 10.0K |
| 09:36 | 443.25 | 445.70 | 443.20 | 444.20 | 4.3K |
| 09:37 | 443.55 | 443.60 | 442.70 | 442.70 | 4.1K |
| 09:38 | 443.00 | 443.00 | 442.45 | 442.60 | 5.3K |
| 09:39 | 443.00 | 446.05 | 443.00 | 446.05 | 6.0K |
| 09:40 | 446.75 | 446.75 | 444.75 | 444.80 | 6.7K |
| 09:41 | 445.35 | 446.80 | 445.35 | 446.75 | 10.5K |
| 09:42 | 446.50 | 446.90 | 445.75 | 446.90 | 6.7K |
| 09:43 | 446.75 | 447.10 | 446.30 | 446.50 | 2.4K |
| 09:44 | 446.50 | 447.40 | 446.50 | 447.40 | 1.1K |
| 09:45 | 447.00 | 447.20 | 446.95 | 447.00 | 1.2K |
| 09:46 | 447.00 | 447.75 | 446.65 | 446.65 | 1.4K |
| 09:47 | 447.25 | 447.90 | 447.25 | 447.25 | 1.5K |
| 09:48 | 447.50 | 449.30 | 447.50 | 448.95 | 4.8K |
| 09:49 | 448.80 | 449.05 | 447.95 | 447.95 | 5.3K |
| 09:50 | 447.05 | 448.40 | 447.00 | 448.30 | 4.4K |
| 09:51 | 448.40 | 449.85 | 448.40 | 449.65 | 2.4K |
| 09:52 | 449.15 | 450.00 | 448.20 | 448.20 | 4.0K |
| 09:53 | 448.95 | 449.65 | 448.40 | 449.40 | 1.6K |
| 09:54 | 450.00 | 450.00 | 449.70 | 449.75 | 3.2K |
| 09:55 | 449.85 | 450.00 | 448.95 | 450.00 | 4.5K |
| 09:56 | 450.40 | 451.65 | 450.40 | 451.25 | 2.2K |
| 09:57 | 451.05 | 451.25 | 451.00 | 451.25 | 0.9K |
| 09:58 | 451.35 | 452.95 | 450.15 | 450.15 | 8.2K |
| 09:59 | 450.15 | 451.00 | 450.15 | 450.20 | 1.6K |
| 10:00 | 450.20 | 450.55 | 448.80 | 448.95 | 7.3K |
| 10:01 | 448.00 | 448.05 | 447.65 | 448.00 | 7.6K |
| 10:02 | 447.80 | 448.40 | 447.60 | 448.40 | 3.1K |
| 10:03 | 448.30 | 448.60 | 447.95 | 448.45 | 0.4K |
| 10:04 | 448.55 | 448.55 | 448.10 | 448.10 | 0.1K |
| 10:05 | 448.10 | 448.10 | 448.00 | 448.00 | 1.0K |
| 10:06 | 447.00 | 447.15 | 446.85 | 446.85 | 3.5K |
| 10:07 | 447.05 | 447.10 | 446.50 | 446.55 | 1.9K |
| 10:08 | 446.65 | 446.80 | 446.00 | 446.00 | 1.9K |
| 10:09 | 446.20 | 446.95 | 446.20 | 446.95 | 0.5K |
| 10:10 | 446.95 | 447.40 | 446.40 | 446.40 | 4.6K |
| 10:11 | 447.00 | 447.35 | 447.00 | 447.00 | 0.1K |
| 10:12 | 447.00 | 447.15 | 446.90 | 447.10 | 1.1K |
| 10:13 | 446.90 | 447.00 | 446.35 | 447.00 | 0.2K |
| 10:14 | 447.00 | 447.00 | 446.25 | 446.95 | 0.4K |
| 10:15 | 446.95 | 446.95 | 446.35 | 446.45 | 0.4K |
| 10:16 | 446.45 | 447.05 | 446.40 | 447.00 | 0.2K |
| 10:17 | 447.45 | 447.80 | 447.45 | 447.80 | 0.4K |
| 10:18 | 447.70 | 447.85 | 446.40 | 446.40 | 1.4K |
| 10:19 | 446.60 | 446.90 | 446.40 | 446.90 | 1.0K |
| 10:20 | 446.30 | 446.30 | 446.00 | 446.00 | 0.9K |
| 10:21 | 445.90 | 445.90 | 445.50 | 445.50 | 1.8K |
| 10:22 | 445.55 | 446.10 | 445.55 | 446.00 | 1.0K |
| 10:23 | 445.90 | 446.10 | 445.90 | 446.00 | 0.5K |
| 10:24 | 445.75 | 445.75 | 445.75 | 445.75 | 0.8K |
| 10:25 | 446.00 | 447.25 | 446.00 | 446.80 | 0.7K |
| 10:26 | 447.00 | 447.80 | 447.00 | 447.80 | 1.1K |
| 10:27 | 447.80 | 447.80 | 447.60 | 447.60 | 0.1K |
| 10:28 | 447.25 | 447.75 | 447.25 | 447.75 | 0.6K |
| 10:29 | 447.30 | 447.30 | 447.30 | 447.30 | 1.0K |
| 10:30 | 447.80 | 447.80 | 447.35 | 447.50 | 1.7K |
| 10:31 | 448.30 | 448.45 | 447.40 | 447.55 | 4.0K |
| 10:32 | 447.20 | 447.20 | 447.20 | 447.20 | 0.4K |
| 10:33 | 447.65 | 447.70 | 447.65 | 447.70 | 0.1K |
| 10:34 | 446.65 | 447.60 | 446.65 | 447.30 | 2.1K |
| 10:35 | 447.70 | 447.70 | 447.00 | 447.00 | 1.7K |
| 10:36 | 446.65 | 447.70 | 446.65 | 447.20 | 1.2K |
| 10:37 | 447.85 | 447.85 | 447.40 | 447.40 | 0.3K |
| 10:38 | 447.40 | 447.40 | 446.90 | 447.00 | 1.0K |
| 10:39 | 447.00 | 448.20 | 447.00 | 448.20 | 1.4K |
| 10:40 | 448.20 | 448.45 | 448.20 | 448.45 | 0.1K |
| 10:41 | 448.30 | 449.30 | 448.30 | 449.15 | 0.7K |
| 10:42 | 449.10 | 449.80 | 449.10 | 449.80 | 2.1K |
| 10:43 | 449.80 | 450.30 | 449.75 | 450.00 | 5.4K |
| 10:44 | 450.00 | 450.85 | 450.00 | 450.85 | 0.4K |
| 10:45 | 450.45 | 450.45 | 449.85 | 450.05 | 1.8K |
| 10:46 | 449.95 | 449.95 | 449.35 | 449.35 | 0.6K |
| 10:47 | 449.50 | 449.70 | 449.50 | 449.70 | 0.5K |
| 10:48 | 449.70 | 450.15 | 449.70 | 449.95 | 0.9K |
| 10:49 | 450.15 | 450.80 | 449.75 | 450.80 | 1.8K |
| 10:50 | 450.80 | 450.80 | 450.00 | 450.00 | 1.2K |
| 10:51 | 450.20 | 450.20 | 450.20 | 450.20 | 0.1K |
| 10:52 | 450.20 | 450.20 | 449.75 | 449.75 | 1.2K |
| 10:53 | 449.75 | 449.75 | 449.50 | 449.50 | 0.0K |
| 10:54 | 449.70 | 449.70 | 449.50 | 449.50 | 0.9K |
| 10:55 | 448.45 | 448.95 | 448.15 | 448.95 | 1.5K |
| 10:56 | 448.00 | 448.85 | 448.00 | 448.20 | 1.5K |
| 10:57 | 448.70 | 448.90 | 448.70 | 448.90 | 0.3K |
| 10:58 | 448.40 | 448.40 | 448.25 | 448.25 | 0.2K |
| 10:59 | 448.50 | 448.50 | 447.55 | 447.80 | 3.5K |
| 11:00 | 447.75 | 448.00 | 447.60 | 447.60 | 0.4K |
| 11:01 | 447.90 | 448.00 | 447.55 | 448.00 | 0.2K |
| 11:02 | 447.90 | 447.90 | 447.40 | 447.40 | 0.4K |
| 11:03 | 447.25 | 447.65 | 447.25 | 447.65 | 0.3K |
| 11:04 | 447.65 | 447.65 | 447.25 | 447.25 | 0.2K |
| 11:05 | 447.70 | 447.80 | 447.70 | 447.80 | 0.6K |
| 11:06 | 447.70 | 447.70 | 447.70 | 447.70 | 0.2K |
| 11:07 | 447.70 | 448.25 | 447.70 | 448.25 | 0.1K |
| 11:08 | 447.80 | 448.30 | 447.70 | 447.80 | 0.2K |
| 11:09 | 448.00 | 448.00 | 447.15 | 447.15 | 1.7K |
| 11:10 | 447.60 | 448.45 | 447.60 | 448.45 | 0.6K |
| 11:11 | 448.45 | 448.80 | 448.20 | 448.80 | 0.1K |
| 11:12 | 448.35 | 448.35 | 448.35 | 448.35 | 0.0K |
| 11:13 | 448.95 | 448.95 | 447.20 | 447.20 | 0.2K |
| 11:14 | 447.60 | 447.60 | 447.60 | 447.60 | 0.2K |
| 11:15 | 448.00 | 448.15 | 447.50 | 447.50 | 0.1K |
| 11:16 | 447.50 | 447.60 | 447.20 | 447.20 | 0.1K |
| 11:17 | 447.60 | 447.60 | 446.95 | 446.95 | 2.2K |
| 11:18 | 446.70 | 446.85 | 446.70 | 446.70 | 0.8K |
| 11:19 | 446.95 | 447.25 | 446.95 | 447.05 | 0.4K |
| 11:20 | 447.00 | 447.00 | 447.00 | 447.00 | 0.4K |
| 11:21 | 447.00 | 447.00 | 447.00 | 447.00 | 0.0K |
| 11:22 | 446.70 | 446.70 | 446.00 | 446.55 | 1.6K |
| 11:23 | 446.55 | 446.55 | 446.00 | 446.00 | 0.1K |
| 11:24 | 446.00 | 446.00 | 445.95 | 445.95 | 2.0K |
| 11:25 | 445.80 | 445.80 | 445.00 | 445.20 | 2.6K |
| 11:26 | 445.00 | 445.95 | 445.00 | 445.95 | 1.5K |
| 11:27 | 445.95 | 446.30 | 445.95 | 446.10 | 1.0K |
| 11:28 | 446.30 | 446.30 | 445.45 | 445.45 | 0.3K |
| 11:29 | 445.80 | 445.90 | 445.80 | 445.90 | 0.0K |
| 11:30 | 445.50 | 445.55 | 445.50 | 445.55 | 0.2K |
| 11:31 | 445.95 | 445.95 | 445.50 | 445.50 | 0.1K |
| 11:32 | 445.90 | 445.90 | 445.55 | 445.85 | 0.3K |
| 11:33 | 445.00 | 445.00 | 444.40 | 444.40 | 2.7K |
| 11:34 | 444.60 | 444.70 | 444.25 | 444.50 | 1.0K |
| 11:35 | 444.95 | 445.10 | 444.55 | 444.60 | 0.4K |
| 11:36 | 445.00 | 445.10 | 444.70 | 445.10 | 0.5K |
| 11:37 | 444.70 | 444.70 | 444.70 | 444.70 | 0.4K |
| 11:38 | 445.10 | 445.50 | 445.10 | 445.50 | 0.1K |
| 11:39 | 445.15 | 445.35 | 445.05 | 445.20 | 0.4K |
| 11:40 | 445.15 | 445.15 | 444.50 | 444.50 | 0.4K |
| 11:41 | 444.50 | 444.50 | 444.50 | 444.50 | 0.9K |
| 11:42 | 444.60 | 444.90 | 444.50 | 444.80 | 2.4K |
| 11:43 | 444.80 | 445.30 | 444.75 | 444.75 | 1.5K |
| 11:44 | 444.75 | 445.50 | 444.60 | 445.35 | 1.3K |
| 11:45 | 445.15 | 445.15 | 445.15 | 445.15 | 1.8K |
| 11:47 | 445.15 | 445.15 | 445.15 | 445.15 | 0.1K |
| 11:48 | 445.65 | 445.65 | 444.65 | 444.65 | 0.6K |
| 11:49 | 445.15 | 445.15 | 445.15 | 445.15 | 0.1K |
| 11:50 | 445.15 | 445.15 | 445.15 | 445.15 | 0.0K |
| 11:51 | 445.20 | 445.80 | 445.20 | 445.80 | 0.3K |
| 11:52 | 445.80 | 446.30 | 445.80 | 446.30 | 0.6K |
| 11:53 | 446.30 | 446.30 | 446.20 | 446.20 | 0.1K |
| 11:54 | 446.25 | 446.75 | 446.20 | 446.75 | 0.5K |
| 11:55 | 446.40 | 447.85 | 446.40 | 447.45 | 3.7K |
| 11:56 | 447.50 | 447.90 | 446.80 | 447.40 | 3.4K |
| 11:57 | 447.15 | 447.60 | 447.15 | 447.60 | 0.0K |
| 11:58 | 447.05 | 447.15 | 447.05 | 447.15 | 0.6K |
| 11:59 | 446.65 | 446.65 | 446.40 | 446.40 | 0.5K |
| 12:00 | 446.25 | 446.25 | 446.25 | 446.25 | 1.0K |
| 12:01 | 446.00 | 446.05 | 444.95 | 445.35 | 2.4K |
| 12:02 | 445.75 | 445.75 | 445.70 | 445.70 | 0.2K |
| 12:03 | 445.75 | 445.75 | 445.50 | 445.75 | 1.2K |
| 12:05 | 445.00 | 445.00 | 445.00 | 445.00 | 0.1K |
| 12:06 | 445.00 | 445.55 | 445.00 | 445.55 | 0.4K |
| 12:07 | 445.70 | 445.75 | 445.70 | 445.75 | 0.1K |
| 12:08 | 445.70 | 445.70 | 445.70 | 445.70 | 0.0K |
| 12:09 | 445.70 | 445.75 | 445.70 | 445.75 | 0.0K |
| 12:10 | 445.30 | 445.30 | 445.30 | 445.30 | 0.1K |
| 12:11 | 445.30 | 445.75 | 445.30 | 445.75 | 0.1K |
| 12:12 | 445.75 | 445.75 | 445.75 | 445.75 | 0.8K |
| 12:13 | 445.75 | 445.75 | 445.30 | 445.30 | 0.3K |
| 12:14 | 445.60 | 445.75 | 445.35 | 445.35 | 0.4K |
| 12:15 | 445.35 | 445.75 | 445.35 | 445.75 | 0.6K |
| 12:16 | 446.10 | 446.20 | 446.05 | 446.10 | 0.2K |
| 12:17 | 446.10 | 446.15 | 445.70 | 445.70 | 0.4K |
| 12:18 | 445.10 | 445.10 | 445.05 | 445.05 | 1.2K |
| 12:19 | 445.00 | 445.00 | 445.00 | 445.00 | 2.2K |
| 12:20 | 444.25 | 444.25 | 444.10 | 444.25 | 4.1K |
| 12:21 | 444.25 | 444.25 | 444.00 | 444.15 | 0.6K |
| 12:22 | 444.25 | 444.25 | 444.15 | 444.15 | 0.7K |
| 12:23 | 444.15 | 444.50 | 444.15 | 444.50 | 0.6K |
| 12:24 | 444.95 | 444.95 | 444.55 | 444.55 | 0.6K |
| 12:25 | 445.75 | 445.90 | 445.75 | 445.90 | 1.0K |
| 12:26 | 446.35 | 446.35 | 444.80 | 444.80 | 1.1K |
| 12:27 | 444.80 | 445.25 | 444.80 | 445.25 | 0.0K |
| 12:28 | 445.25 | 445.25 | 445.25 | 445.25 | 0.2K |
| 12:29 | 445.65 | 445.65 | 445.65 | 445.65 | 0.0K |
| 12:30 | 445.65 | 445.65 | 445.25 | 445.25 | 0.4K |
| 12:31 | 445.30 | 445.30 | 445.00 | 445.30 | 0.5K |
| 12:32 | 444.85 | 445.25 | 444.85 | 445.25 | 0.0K |
| 12:33 | 444.55 | 445.00 | 444.55 | 445.00 | 0.3K |
| 12:34 | 444.55 | 444.55 | 444.25 | 444.25 | 0.2K |
| 12:35 | 444.15 | 444.55 | 444.15 | 444.55 | 0.2K |
| 12:36 | 444.15 | 444.15 | 443.85 | 443.85 | 2.0K |
| 12:37 | 444.40 | 444.40 | 444.35 | 444.35 | 0.1K |
| 12:38 | 444.65 | 444.65 | 444.25 | 444.25 | 0.2K |
| 12:39 | 444.35 | 444.35 | 444.35 | 444.35 | 0.0K |
| 12:40 | 444.45 | 444.45 | 444.45 | 444.45 | 0.0K |
| 12:41 | 444.45 | 445.05 | 444.45 | 445.05 | 0.3K |
| 12:42 | 445.05 | 445.05 | 445.05 | 445.05 | 0.1K |
| 12:43 | 445.05 | 445.05 | 445.05 | 445.05 | 0.0K |
| 12:44 | 445.50 | 445.50 | 445.20 | 445.20 | 0.2K |
| 12:45 | 445.20 | 445.20 | 445.20 | 445.20 | 0.0K |
| 12:47 | 445.15 | 445.20 | 445.15 | 445.20 | 0.1K |
| 12:48 | 445.20 | 445.60 | 445.20 | 445.60 | 0.0K |
| 12:49 | 445.25 | 446.50 | 445.25 | 446.50 | 0.7K |
| 12:50 | 446.65 | 446.65 | 446.65 | 446.65 | 0.1K |
| 12:51 | 446.90 | 446.90 | 446.90 | 446.90 | 0.7K |
| 12:52 | 446.90 | 446.90 | 446.00 | 446.00 | 0.9K |
| 12:53 | 446.00 | 446.00 | 446.00 | 446.00 | 0.0K |
| 12:55 | 446.85 | 446.85 | 446.85 | 446.85 | 1.0K |
| 12:56 | 446.85 | 446.85 | 446.85 | 446.85 | 0.1K |
| 12:57 | 446.90 | 446.90 | 446.50 | 446.50 | 0.0K |
| 12:58 | 446.50 | 446.50 | 446.20 | 446.20 | 0.0K |
| 12:59 | 446.00 | 446.00 | 445.45 | 445.45 | 0.5K |
| 13:00 | 445.45 | 445.45 | 445.45 | 445.45 | 0.0K |
| 13:01 | 445.00 | 445.65 | 445.00 | 445.00 | 0.3K |
| 13:02 | 445.45 | 445.45 | 445.45 | 445.45 | 0.0K |
| 13:04 | 445.95 | 446.35 | 445.95 | 446.35 | 0.4K |
| 13:05 | 446.00 | 446.50 | 446.00 | 446.50 | 0.4K |
| 13:06 | 445.80 | 446.15 | 445.55 | 446.15 | 1.1K |
| 13:07 | 446.15 | 446.15 | 446.15 | 446.15 | 0.1K |
| 13:08 | 445.45 | 445.55 | 445.45 | 445.55 | 0.0K |
| 13:09 | 445.55 | 445.85 | 445.10 | 445.10 | 2.9K |
| 13:10 | 445.35 | 445.35 | 445.25 | 445.25 | 1.0K |
| 13:11 | 445.45 | 445.45 | 445.45 | 445.45 | 0.0K |
| 13:12 | 445.00 | 445.00 | 444.50 | 444.50 | 0.7K |
| 13:13 | 444.50 | 444.60 | 443.85 | 443.85 | 1.5K |
| 13:14 | 443.85 | 444.25 | 443.85 | 444.25 | 0.0K |
| 13:15 | 444.25 | 444.25 | 444.00 | 444.00 | 0.3K |
| 13:16 | 443.85 | 443.85 | 443.75 | 443.75 | 0.3K |
| 13:17 | 443.75 | 443.75 | 443.55 | 443.55 | 0.2K |
| 13:18 | 443.55 | 443.70 | 443.30 | 443.70 | 1.4K |
| 13:19 | 444.00 | 444.00 | 443.55 | 443.70 | 0.1K |
| 13:21 | 443.55 | 444.20 | 443.55 | 444.05 | 0.2K |
| 13:22 | 444.35 | 444.35 | 443.50 | 443.50 | 0.6K |
| 13:23 | 442.65 | 442.90 | 442.65 | 442.90 | 2.9K |
| 13:24 | 442.80 | 442.80 | 442.35 | 442.80 | 1.4K |
| 13:25 | 442.20 | 442.85 | 442.05 | 442.65 | 1.6K |
| 13:26 | 442.60 | 442.75 | 442.15 | 442.15 | 1.3K |
| 13:27 | 442.65 | 443.25 | 442.40 | 443.25 | 0.3K |
| 13:28 | 443.25 | 443.80 | 443.25 | 443.80 | 0.4K |
| 13:29 | 443.35 | 443.35 | 442.00 | 442.15 | 4.4K |
| 13:30 | 442.60 | 442.60 | 442.00 | 442.00 | 2.5K |
| 13:31 | 442.00 | 442.25 | 442.00 | 442.00 | 0.2K |
| 13:32 | 442.25 | 442.25 | 442.25 | 442.25 | 0.2K |
| 13:33 | 441.30 | 441.30 | 440.75 | 440.75 | 11.3K |
| 13:34 | 440.75 | 440.75 | 431.60 | 432.25 | 28.6K |
| 13:35 | 432.85 | 435.85 | 432.25 | 435.85 | 8.9K |
| 13:36 | 435.85 | 437.00 | 435.85 | 437.00 | 3.5K |
| 13:37 | 436.90 | 437.00 | 436.45 | 436.45 | 2.6K |
| 13:38 | 437.00 | 437.00 | 436.90 | 437.00 | 2.0K |
| 13:39 | 436.40 | 436.40 | 434.45 | 434.45 | 6.2K |
| 13:40 | 434.10 | 436.35 | 434.10 | 436.35 | 1.0K |
| 13:41 | 436.75 | 436.75 | 435.75 | 436.00 | 0.9K |
| 13:42 | 436.00 | 438.00 | 436.00 | 437.80 | 6.5K |
| 13:43 | 438.50 | 438.50 | 437.80 | 437.85 | 4.0K |
| 13:44 | 437.00 | 437.00 | 436.05 | 436.05 | 3.1K |
| 13:45 | 436.00 | 436.05 | 435.80 | 436.05 | 4.3K |
| 13:46 | 436.55 | 436.55 | 436.00 | 436.20 | 0.5K |
| 13:47 | 436.25 | 436.80 | 436.20 | 436.20 | 0.4K |
| 13:48 | 435.50 | 435.50 | 434.40 | 434.55 | 1.9K |
| 13:49 | 434.60 | 435.35 | 434.60 | 435.00 | 1.7K |
| 13:50 | 434.70 | 434.70 | 434.00 | 434.00 | 1.3K |
| 13:51 | 434.05 | 434.40 | 433.50 | 433.60 | 1.7K |
| 13:52 | 432.95 | 434.20 | 432.95 | 434.20 | 3.9K |
| 13:53 | 434.60 | 435.25 | 434.55 | 435.20 | 2.6K |
| 13:54 | 436.00 | 436.80 | 435.75 | 435.75 | 3.1K |
| 13:55 | 435.90 | 435.90 | 435.05 | 435.90 | 0.3K |
| 13:56 | 436.70 | 436.70 | 435.90 | 435.90 | 4.4K |
| 13:57 | 435.90 | 435.90 | 435.85 | 435.85 | 0.0K |
| 13:58 | 435.50 | 435.60 | 434.60 | 434.60 | 0.3K |
| 13:59 | 434.50 | 434.50 | 433.95 | 433.95 | 0.2K |
| 14:00 | 433.75 | 434.20 | 433.00 | 434.00 | 1.9K |
| 14:01 | 434.05 | 434.25 | 432.95 | 432.95 | 3.8K |
| 14:02 | 432.95 | 434.55 | 432.20 | 434.55 | 3.1K |
| 14:03 | 435.15 | 435.15 | 433.95 | 433.95 | 0.3K |
| 14:04 | 433.50 | 434.35 | 433.50 | 434.05 | 0.8K |
| 14:05 | 434.45 | 434.55 | 434.15 | 434.15 | 0.1K |
| 14:06 | 434.15 | 434.45 | 433.95 | 433.95 | 0.5K |
| 14:07 | 433.10 | 433.10 | 433.00 | 433.00 | 1.3K |
| 14:08 | 433.00 | 433.00 | 432.40 | 432.55 | 0.6K |
| 14:09 | 432.55 | 432.75 | 432.50 | 432.50 | 0.6K |
| 14:10 | 433.10 | 434.00 | 433.10 | 434.00 | 1.6K |
| 14:11 | 434.20 | 434.20 | 434.00 | 434.00 | 1.3K |
| 14:12 | 433.60 | 433.80 | 433.50 | 433.80 | 0.2K |
| 14:13 | 433.65 | 433.80 | 433.65 | 433.75 | 0.1K |
| 14:14 | 433.75 | 433.75 | 433.45 | 433.45 | 1.1K |
| 14:15 | 434.15 | 434.15 | 434.15 | 434.15 | 0.0K |
| 14:16 | 434.10 | 434.10 | 433.20 | 433.25 | 0.4K |
| 14:17 | 433.50 | 433.50 | 433.05 | 433.05 | 0.2K |
| 14:18 | 433.00 | 433.05 | 432.95 | 432.95 | 1.3K |
| 14:19 | 433.30 | 433.50 | 433.30 | 433.50 | 0.4K |
| 14:20 | 433.45 | 434.25 | 433.00 | 434.25 | 2.3K |
| 14:21 | 434.40 | 434.65 | 433.40 | 433.40 | 0.6K |
| 14:22 | 432.85 | 433.55 | 432.85 | 433.55 | 0.8K |
| 14:23 | 433.90 | 433.90 | 433.10 | 433.10 | 0.3K |
| 14:24 | 433.30 | 433.30 | 432.95 | 432.95 | 0.3K |
| 14:25 | 433.05 | 433.65 | 432.30 | 433.55 | 3.5K |
| 14:26 | 433.05 | 433.75 | 433.05 | 433.40 | 0.7K |
| 14:27 | 433.15 | 433.15 | 432.55 | 432.65 | 1.1K |
| 14:28 | 432.25 | 432.90 | 432.25 | 432.90 | 1.6K |
| 14:29 | 432.80 | 434.15 | 432.80 | 434.15 | 1.6K |
| 14:30 | 433.55 | 433.65 | 433.45 | 433.65 | 0.5K |
| 14:31 | 433.80 | 434.70 | 433.80 | 434.45 | 0.7K |
| 14:32 | 434.75 | 434.75 | 434.35 | 434.70 | 1.6K |
| 14:33 | 434.50 | 435.75 | 434.50 | 435.75 | 0.2K |
| 14:34 | 435.60 | 435.85 | 435.60 | 435.75 | 1.7K |
| 14:35 | 436.20 | 436.80 | 436.15 | 436.80 | 2.9K |
| 14:36 | 436.80 | 436.95 | 436.65 | 436.95 | 1.2K |
| 14:37 | 437.30 | 437.30 | 436.50 | 436.60 | 2.5K |
| 14:38 | 436.60 | 437.40 | 436.60 | 437.40 | 0.3K |
| 14:39 | 437.05 | 437.05 | 436.55 | 436.55 | 1.0K |
| 14:40 | 436.55 | 436.55 | 435.25 | 435.25 | 1.8K |
| 14:41 | 435.30 | 435.40 | 435.25 | 435.25 | 1.1K |
| 14:42 | 435.75 | 436.10 | 435.75 | 436.10 | 0.5K |
| 14:43 | 435.75 | 437.15 | 435.60 | 437.15 | 4.8K |
| 14:44 | 437.10 | 437.10 | 437.05 | 437.10 | 0.1K |
| 14:45 | 436.30 | 436.90 | 436.30 | 436.75 | 0.5K |
| 14:46 | 437.05 | 437.95 | 437.05 | 437.50 | 0.7K |
| 14:47 | 437.50 | 438.00 | 437.05 | 438.00 | 0.9K |
| 14:48 | 438.00 | 439.00 | 438.00 | 438.10 | 1.9K |
| 14:49 | 438.10 | 438.10 | 437.40 | 437.75 | 3.0K |
| 14:50 | 438.15 | 438.30 | 438.00 | 438.30 | 0.6K |
| 14:51 | 438.30 | 438.30 | 436.40 | 436.40 | 3.7K |
| 14:52 | 436.80 | 437.35 | 436.80 | 437.35 | 2.3K |
| 14:53 | 436.80 | 436.80 | 436.10 | 436.60 | 0.7K |
| 14:54 | 436.15 | 436.15 | 436.05 | 436.05 | 0.7K |
| 14:55 | 436.05 | 436.80 | 436.05 | 436.50 | 1.9K |
| 14:56 | 436.50 | 436.50 | 436.00 | 436.25 | 0.1K |
| 14:57 | 436.00 | 436.00 | 435.50 | 435.50 | 0.7K |
| 14:58 | 435.50 | 435.50 | 435.50 | 435.50 | 0.3K |
| 14:59 | 435.50 | 435.70 | 435.20 | 435.50 | 1.2K |
| 15:00 | 435.80 | 435.80 | 435.20 | 435.35 | 0.9K |
| 15:01 | 435.45 | 436.40 | 435.45 | 435.75 | 2.1K |
| 15:02 | 435.90 | 436.85 | 435.90 | 436.00 | 1.3K |
| 15:03 | 436.40 | 436.95 | 436.40 | 436.85 | 1.3K |
| 15:04 | 437.00 | 437.00 | 436.70 | 437.00 | 0.5K |
| 15:05 | 436.95 | 436.95 | 435.95 | 435.95 | 2.5K |
| 15:06 | 435.95 | 436.00 | 435.80 | 435.80 | 0.2K |
| 15:07 | 435.80 | 436.25 | 435.60 | 436.25 | 3.3K |
| 15:08 | 435.85 | 435.85 | 435.80 | 435.80 | 0.9K |
| 15:09 | 436.25 | 436.45 | 435.00 | 435.00 | 7.3K |
| 15:10 | 441.95 | 442.00 | 438.05 | 438.05 | 48.8K |
| 15:11 | 438.50 | 440.30 | 438.50 | 439.75 | 2.6K |
| 15:12 | 439.75 | 441.70 | 439.75 | 440.20 | 5.9K |
| 15:13 | 440.95 | 441.60 | 440.50 | 440.50 | 2.3K |
| 15:14 | 441.10 | 441.10 | 440.65 | 440.65 | 1.6K |
| 15:15 | 440.65 | 440.85 | 440.65 | 440.75 | 2.0K |
| 15:16 | 440.80 | 440.95 | 440.25 | 440.70 | 3.5K |
| 15:17 | 440.35 | 440.60 | 440.35 | 440.55 | 0.3K |
| 15:18 | 439.65 | 439.65 | 438.40 | 438.80 | 14.0K |
| 15:19 | 438.55 | 440.25 | 438.55 | 439.95 | 5.4K |
| 15:20 | 439.15 | 440.00 | 439.15 | 440.00 | 12.1K |
| 15:21 | 439.95 | 440.00 | 439.95 | 439.95 | 2.2K |
| 15:22 | 440.00 | 440.00 | 439.65 | 439.90 | 1.4K |
| 15:23 | 439.70 | 439.70 | 439.00 | 439.00 | 0.8K |
| 15:24 | 439.00 | 439.00 | 436.65 | 437.50 | 6.8K |
| 15:25 | 438.30 | 438.30 | 435.30 | 435.30 | 21.6K |
| 15:26 | 435.35 | 435.70 | 435.05 | 435.70 | 1.0K |
| 15:27 | 435.70 | 435.70 | 435.40 | 435.40 | 1.5K |
| 15:28 | 435.45 | 435.45 | 434.00 | 434.45 | 5.3K |
| 15:29 | 434.50 | 438.20 | 434.00 | 438.20 | 4.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 459.30 | 463.45 | 431.10 | 438.20 | 0.9M |
| 2025-09-25 | 443.80 | 473.40 | 437.00 | 457.35 | 3.4M |
| 2025-09-24 | 441.95 | 450.00 | 435.60 | 443.90 | 0.6M |
| 2025-09-23 | 425.20 | 455.35 | 424.65 | 444.75 | 1.6M |
| 2025-09-22 | 429.75 | 439.00 | 420.10 | 422.55 | 0.5M |
| 2025-09-19 | 435.70 | 441.80 | 427.00 | 430.55 | 0.5M |
| 2025-09-18 | 440.00 | 443.95 | 430.10 | 434.30 | 0.5M |
| 2025-09-17 | 464.70 | 471.70 | 422.65 | 436.15 | 1.3M |
| 2025-09-16 | 459.75 | 467.60 | 456.05 | 459.75 | 0.6M |
| 2025-09-15 | 471.00 | 484.00 | 452.60 | 458.75 | 1.4M |
| 2025-09-12 | 459.95 | 474.00 | 452.05 | 466.55 | 1.5M |
| 2025-09-11 | 452.00 | 470.60 | 443.45 | 455.80 | 2.0M |
| 2025-09-10 | 450.80 | 464.00 | 437.05 | 448.75 | 1.2M |
| 2025-09-09 | 475.00 | 479.70 | 442.15 | 450.80 | 1.0M |
| 2025-09-08 | 455.00 | 495.00 | 453.10 | 473.70 | 5.7M |
| 2025-09-05 | 440.95 | 457.00 | 430.50 | 451.65 | 1.8M |
| 2025-09-04 | 440.75 | 447.40 | 428.60 | 437.80 | 1.7M |
| 2025-09-03 | 420.00 | 465.50 | 419.85 | 437.35 | 8.4M |
| 2025-09-02 | 415.00 | 433.65 | 406.50 | 422.40 | 2.0M |
| 2025-09-01 | 412.00 | 430.80 | 409.40 | 413.80 | 2.0M |
| 2025-08-29 | 405.40 | 413.90 | 401.00 | 407.40 | 1.2M |
| 2025-08-28 | 410.00 | 438.30 | 402.30 | 405.25 | 3.1M |
| 2025-08-26 | 424.95 | 427.00 | 406.30 | 411.50 | 1.1M |
| 2025-08-25 | 434.45 | 437.55 | 420.00 | 423.00 | 1.1M |
| 2025-08-22 | 439.90 | 445.70 | 423.85 | 431.75 | 3.4M |
| 2025-08-21 | 399.00 | 482.80 | 390.25 | 444.25 | 21.3M |
| 2025-08-20 | 407.15 | 412.50 | 378.60 | 402.35 | 7.1M |
| 2025-08-19 | 337.15 | 401.45 | 332.40 | 401.00 | 17.5M |
| 2025-08-18 | 330.00 | 338.70 | 326.15 | 334.55 | 0.5M |
| 2025-08-14 | 332.55 | 338.00 | 326.45 | 328.70 | 0.4M |
| 2025-08-13 | 337.35 | 348.00 | 330.20 | 332.50 | 0.7M |
| 2025-08-12 | 343.00 | 344.50 | 331.20 | 336.65 | 0.7M |
| 2025-08-11 | 346.00 | 363.40 | 339.15 | 342.50 | 1.0M |
| 2025-08-08 | 369.60 | 369.60 | 334.00 | 345.45 | 0.8M |
| 2025-08-07 | 364.60 | 372.35 | 354.35 | 369.35 | 1.4M |
| 2025-08-06 | 386.45 | 386.45 | 361.55 | 366.25 | 1.9M |
| 2025-08-05 | 395.00 | 409.90 | 382.55 | 394.60 | 8.8M |
| 2025-08-04 | 369.30 | 401.70 | 369.30 | 390.15 | 23.9M |
| 2025-08-01 | 317.80 | 374.00 | 317.05 | 362.05 | 23.3M |
| 2025-07-31 | 322.80 | 326.90 | 315.20 | 317.90 | 0.2M |
| 2025-07-30 | 333.50 | 334.45 | 323.20 | 327.35 | 0.3M |
| 2025-07-29 | 327.00 | 337.50 | 322.60 | 335.20 | 0.4M |
| 2025-07-28 | 337.85 | 345.45 | 325.05 | 327.20 | 0.5M |
| 2025-07-25 | 354.50 | 356.90 | 337.20 | 340.35 | 0.9M |
| 2025-07-24 | 360.00 | 384.00 | 352.25 | 361.70 | 6.7M |
| 2025-07-23 | 319.95 | 368.65 | 316.80 | 358.80 | 10.0M |
| 2025-07-22 | 308.50 | 317.00 | 307.40 | 310.70 | 0.3M |
| 2025-07-21 | 292.15 | 318.00 | 292.15 | 306.50 | 1.4M |
| 2025-07-18 | 292.00 | 293.45 | 288.00 | 290.70 | 0.1M |
| 2025-07-17 | 292.55 | 298.40 | 290.20 | 293.35 | 0.0M |
| 2025-07-16 | 290.50 | 294.00 | 290.50 | 292.50 | 0.0M |
| 2025-07-15 | 292.10 | 295.50 | 290.25 | 293.45 | 0.0M |
| 2025-07-14 | 289.50 | 293.90 | 285.00 | 292.10 | 0.0M |
| 2025-07-11 | 289.90 | 293.50 | 286.00 | 288.05 | 0.0M |
| 2025-07-10 | 294.50 | 294.50 | 288.75 | 291.00 | 0.0M |
| 2025-07-09 | 292.85 | 294.30 | 288.35 | 290.30 | 0.0M |
| 2025-07-08 | 293.85 | 294.75 | 288.50 | 292.80 | 0.0M |
| 2025-07-07 | 291.25 | 293.90 | 285.80 | 291.60 | 0.1M |
| 2025-07-04 | 293.35 | 295.20 | 288.30 | 291.25 | 0.0M |
| 2025-07-03 | 295.60 | 298.80 | 290.90 | 293.55 | 0.1M |
| 2025-07-02 | 299.00 | 299.90 | 293.70 | 295.30 | 0.1M |
| 2025-07-01 | 303.15 | 304.70 | 297.00 | 299.90 | 0.1M |
| 2025-06-30 | 299.50 | 302.90 | 296.05 | 300.15 | 0.1M |
| 2025-06-27 | 294.60 | 302.85 | 292.40 | 299.50 | 0.1M |
| 2025-06-26 | 294.05 | 298.00 | 288.20 | 293.30 | 0.1M |
| 2025-06-25 | 288.00 | 295.20 | 288.00 | 293.95 | 0.1M |
| 2025-06-24 | 285.05 | 295.20 | 284.45 | 286.40 | 0.2M |
| 2025-06-23 | 282.10 | 285.65 | 280.30 | 283.55 | 0.1M |
| 2025-06-20 | 282.15 | 288.90 | 281.80 | 287.30 | 0.1M |
| 2025-06-19 | 290.80 | 292.10 | 280.80 | 282.15 | 0.1M |
| 2025-06-18 | 293.00 | 295.65 | 288.45 | 290.75 | 0.0M |
| 2025-06-17 | 300.60 | 304.80 | 292.15 | 293.40 | 0.1M |
| 2025-06-16 | 302.00 | 303.95 | 292.05 | 300.55 | 0.1M |
| 2025-06-13 | 300.00 | 304.70 | 295.05 | 300.95 | 0.1M |
| 2025-06-12 | 313.95 | 318.00 | 306.80 | 309.35 | 0.1M |
| 2025-06-11 | 316.80 | 321.95 | 311.25 | 313.65 | 0.1M |
| 2025-06-10 | 317.60 | 321.15 | 309.85 | 313.45 | 0.1M |
| 2025-06-09 | 317.50 | 321.70 | 315.15 | 317.10 | 0.1M |
| 2025-06-06 | 314.40 | 326.60 | 313.50 | 315.70 | 0.2M |
| 2025-06-05 | 313.00 | 323.15 | 311.40 | 313.25 | 0.2M |
| 2025-06-04 | 314.95 | 323.55 | 311.10 | 312.85 | 0.3M |
| 2025-06-03 | 300.40 | 335.50 | 300.25 | 315.10 | 3.5M |
| 2025-06-02 | 300.55 | 302.40 | 296.00 | 298.45 | 0.1M |
| 2025-05-30 | 307.60 | 309.70 | 297.55 | 304.55 | 0.2M |
| 2025-05-29 | 292.65 | 323.95 | 292.10 | 308.05 | 1.4M |
| 2025-05-28 | 285.00 | 301.85 | 281.20 | 292.05 | 0.4M |
| 2025-05-27 | 282.00 | 283.05 | 277.80 | 281.15 | 0.1M |
| 2025-05-26 | 283.80 | 286.05 | 281.00 | 282.30 | 0.0M |
| 2025-05-23 | 277.60 | 285.00 | 276.60 | 283.15 | 0.1M |
| 2025-05-22 | 277.50 | 284.00 | 277.45 | 279.20 | 0.1M |
| 2025-05-21 | 279.00 | 284.95 | 275.65 | 279.80 | 0.1M |
| 2025-05-20 | 276.30 | 293.90 | 272.25 | 279.05 | 0.3M |
| 2025-05-19 | 275.90 | 282.70 | 275.00 | 276.30 | 0.1M |
| 2025-05-16 | 275.80 | 279.30 | 272.70 | 275.90 | 0.2M |
| 2025-05-15 | 269.95 | 276.10 | 266.00 | 273.75 | 0.1M |
| 2025-05-14 | 254.30 | 279.50 | 254.30 | 270.00 | 1.0M |
| 2025-05-13 | 252.00 | 256.55 | 249.90 | 252.55 | 0.1M |
| 2025-05-12 | 242.35 | 254.00 | 242.30 | 252.95 | 0.1M |
| 2025-05-09 | 234.80 | 237.00 | 229.20 | 235.55 | 0.1M |
| 2025-05-08 | 247.70 | 248.00 | 235.10 | 237.45 | 0.1M |
| 2025-05-07 | 241.00 | 245.00 | 237.70 | 244.00 | 0.1M |
| 2025-05-06 | 252.00 | 254.90 | 241.00 | 242.55 | 0.1M |
| 2025-05-05 | 244.30 | 252.05 | 241.00 | 250.40 | 0.1M |
| 2025-05-02 | 253.95 | 259.00 | 245.35 | 247.15 | 0.1M |
| 2025-04-30 | 258.26 | 262.00 | 250.00 | 251.95 | 0.1M |
| 2025-04-29 | 259.02 | 266.19 | 257.00 | 258.26 | 0.2M |
| 2025-04-28 | 256.00 | 265.53 | 254.22 | 258.51 | 0.2M |
| 2025-04-25 | 277.10 | 279.56 | 258.20 | 261.87 | 0.8M |
| 2025-04-24 | 256.35 | 296.95 | 256.35 | 284.46 | 4.7M |
| 2025-04-23 | 252.01 | 256.74 | 248.41 | 252.69 | 0.1M |
| 2025-04-22 | 254.50 | 255.20 | 251.00 | 251.86 | 0.1M |
| 2025-04-21 | 248.00 | 253.01 | 243.68 | 251.71 | 0.1M |
| 2025-04-17 | 244.25 | 248.80 | 241.27 | 245.73 | 0.1M |
| 2025-04-16 | 239.95 | 249.39 | 237.76 | 245.36 | 0.1M |
| 2025-04-15 | 230.75 | 238.98 | 230.75 | 237.75 | 0.1M |
| 2025-04-11 | 228.88 | 230.00 | 224.81 | 228.73 | 0.1M |
| 2025-04-09 | 223.00 | 225.10 | 219.00 | 220.42 | 0.1M |
| 2025-04-08 | 225.98 | 229.85 | 221.47 | 224.87 | 0.1M |
| 2025-04-07 | 215.00 | 227.03 | 209.84 | 221.16 | 0.1M |
| 2025-04-04 | 248.90 | 249.25 | 227.50 | 232.46 | 0.1M |
| 2025-04-03 | 246.34 | 251.33 | 242.99 | 247.52 | 0.1M |
| 2025-04-02 | 252.00 | 252.23 | 242.87 | 246.34 | 0.1M |
| 2025-04-01 | 236.77 | 252.00 | 236.00 | 249.73 | 0.2M |
| 2025-03-28 | 243.01 | 252.71 | 235.25 | 236.77 | 0.1M |
| 2025-03-27 | 240.00 | 248.00 | 235.06 | 243.24 | 0.2M |
| 2025-03-26 | 246.02 | 250.40 | 235.23 | 237.71 | 0.2M |
| 2025-03-25 | 259.40 | 261.40 | 244.00 | 245.94 | 0.1M |
| 2025-03-24 | 252.50 | 266.50 | 252.50 | 258.23 | 0.2M |
| 2025-03-21 | 245.00 | 258.30 | 243.96 | 252.08 | 0.2M |
| 2025-03-20 | 246.00 | 254.00 | 243.00 | 244.33 | 0.1M |
| 2025-03-19 | 235.00 | 248.00 | 235.00 | 245.67 | 0.2M |
| 2025-03-18 | 227.30 | 235.71 | 227.30 | 233.04 | 0.1M |
| 2025-03-17 | 229.00 | 231.74 | 226.20 | 227.90 | 0.1M |
| 2025-03-13 | 236.11 | 238.00 | 228.01 | 229.54 | 0.1M |
| 2025-03-12 | 242.00 | 246.69 | 234.02 | 235.89 | 0.1M |
| 2025-03-11 | 245.00 | 245.05 | 237.91 | 240.50 | 0.1M |
| 2025-03-10 | 258.95 | 263.14 | 243.40 | 245.45 | 0.1M |
| 2025-03-07 | 247.25 | 275.81 | 247.25 | 258.95 | 0.3M |
| 2025-03-06 | 242.00 | 256.50 | 242.00 | 250.38 | 0.1M |
| 2025-03-05 | 232.00 | 242.66 | 229.30 | 240.50 | 0.1M |
| 2025-03-04 | 222.81 | 236.22 | 221.62 | 229.28 | 0.1M |
| 2025-03-03 | 233.50 | 239.88 | 216.22 | 225.07 | 0.1M |
| 2025-02-28 | 240.00 | 242.10 | 227.05 | 231.85 | 0.1M |
| 2025-02-27 | 250.25 | 254.25 | 240.80 | 241.90 | 0.1M |
| 2025-02-25 | 251.10 | 258.00 | 249.10 | 250.20 | 0.1M |
| 2025-02-24 | 254.00 | 255.45 | 242.00 | 251.20 | 0.1M |
| 2025-02-21 | 265.35 | 277.05 | 254.15 | 255.60 | 0.1M |
| 2025-02-20 | 259.45 | 268.75 | 255.15 | 265.35 | 0.1M |
| 2025-02-19 | 246.65 | 269.80 | 246.65 | 259.90 | 0.2M |
| 2025-02-18 | 262.85 | 262.85 | 246.20 | 250.40 | 0.1M |
| 2025-02-17 | 260.00 | 265.00 | 250.05 | 261.80 | 0.1M |
| 2025-02-14 | 272.05 | 279.90 | 257.50 | 261.05 | 0.2M |
| 2025-02-13 | 290.00 | 297.00 | 265.05 | 279.70 | 0.3M |
| 2025-02-12 | 295.95 | 296.25 | 273.10 | 291.35 | 0.2M |
| 2025-02-11 | 313.35 | 313.35 | 287.00 | 290.50 | 0.1M |
| 2025-02-10 | 324.95 | 324.95 | 306.60 | 308.80 | 0.1M |
| 2025-02-07 | 321.00 | 328.40 | 318.35 | 320.80 | 0.1M |
| 2025-02-06 | 330.00 | 330.00 | 323.35 | 324.30 | 0.0M |
| 2025-02-05 | 324.95 | 328.00 | 321.55 | 326.20 | 0.1M |
| 2025-02-04 | 323.90 | 335.00 | 317.20 | 320.70 | 0.1M |
| 2025-02-03 | 331.45 | 331.45 | 315.00 | 320.70 | 0.1M |
| 2025-02-01 | 338.00 | 346.10 | 330.30 | 333.25 | 0.1M |
| 2025-01-31 | 329.85 | 337.50 | 326.00 | 334.15 | 0.1M |
| 2025-01-30 | 328.00 | 337.30 | 324.95 | 330.50 | 0.1M |
| 2025-01-29 | 322.95 | 340.80 | 322.95 | 330.70 | 0.2M |
| 2025-01-28 | 325.85 | 330.60 | 307.00 | 319.80 | 0.2M |
| 2025-01-27 | 337.00 | 337.95 | 321.00 | 325.85 | 0.1M |
| 2025-01-24 | 351.00 | 353.50 | 337.00 | 338.85 | 0.1M |
| 2025-01-23 | 350.65 | 357.85 | 348.00 | 350.15 | 0.1M |
| 2025-01-22 | 365.00 | 365.00 | 346.15 | 352.65 | 0.1M |
| 2025-01-21 | 372.80 | 377.20 | 360.35 | 362.25 | 0.1M |
| 2025-01-20 | 371.25 | 373.90 | 362.55 | 370.30 | 0.1M |
| 2025-01-17 | 368.00 | 380.20 | 367.10 | 368.80 | 0.1M |
| 2025-01-16 | 366.25 | 376.00 | 366.25 | 368.90 | 0.1M |
| 2025-01-15 | 378.00 | 379.90 | 362.00 | 365.00 | 0.1M |
| 2025-01-14 | 358.25 | 374.00 | 358.20 | 371.20 | 0.2M |
| 2025-01-13 | 382.80 | 388.45 | 350.55 | 358.25 | 0.4M |
| 2025-01-10 | 400.15 | 407.80 | 382.35 | 385.80 | 0.3M |
| 2025-01-09 | 418.40 | 440.00 | 395.00 | 400.10 | 0.6M |
| 2025-01-08 | 432.00 | 436.90 | 415.25 | 418.35 | 0.4M |
| 2025-01-07 | 429.15 | 446.40 | 413.20 | 430.50 | 1.1M |
| 2025-01-06 | 398.00 | 453.70 | 396.70 | 429.15 | 5.9M |
| 2025-01-03 | 406.30 | 410.90 | 396.00 | 397.60 | 0.2M |
| 2025-01-02 | 406.00 | 427.45 | 403.50 | 407.40 | 0.9M |
| 2025-01-01 | 389.05 | 422.40 | 384.20 | 409.75 | 1.6M |