Nasdaq Nordea SmartBeta Volatility TR (NQNDVOT)

NQNDVOT
🏛️ スウェーデン →
2,009.12
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 1,989.24 1,990.13 1,989.19 1,990.13 0.0K
09:01 1,989.96 1,992.29 1,989.96 1,992.06 0.0K
09:02 1,992.03 1,992.79 1,991.88 1,992.65 0.0K
09:03 1,992.55 1,992.57 1,990.63 1,990.75 0.0K
09:04 1,990.80 1,991.42 1,990.74 1,991.42 0.0K
09:05 1,991.29 1,992.15 1,991.05 1,992.15 0.0K
09:06 1,992.19 1,993.41 1,992.19 1,993.41 0.0K
09:07 1,993.48 1,993.70 1,993.07 1,993.12 0.0K
09:08 1,993.08 1,993.08 1,992.19 1,992.24 0.0K
09:09 1,992.16 1,992.16 1,991.45 1,991.49 0.0K
09:10 1,991.59 1,991.69 1,990.73 1,991.19 0.0K
09:11 1,991.15 1,991.66 1,990.81 1,991.48 0.0K
09:12 1,991.69 1,991.86 1,991.07 1,991.33 0.0K
09:13 1,991.33 1,991.84 1,991.24 1,991.84 0.0K
09:14 1,991.95 1,992.43 1,991.83 1,992.29 0.0K
09:15 1,992.16 1,992.26 1,991.16 1,991.28 0.0K
09:16 1,991.20 1,991.20 1,990.78 1,990.89 0.0K
09:17 1,990.97 1,991.68 1,990.97 1,991.68 0.0K
09:18 1,991.67 1,992.13 1,991.41 1,991.41 0.0K
09:19 1,991.37 1,991.37 1,990.50 1,990.66 0.0K
09:20 1,990.69 1,990.87 1,990.41 1,990.87 0.0K
09:21 1,990.82 1,991.38 1,990.71 1,991.38 0.0K
09:22 1,991.49 1,992.23 1,991.41 1,992.17 0.0K
09:23 1,992.38 1,993.22 1,992.38 1,993.11 0.0K
09:24 1,993.06 1,993.84 1,993.03 1,993.82 0.0K
09:25 1,993.78 1,994.64 1,993.78 1,994.64 0.0K
09:26 1,994.68 1,994.91 1,994.55 1,994.91 0.0K
09:27 1,994.94 1,995.36 1,994.81 1,995.32 0.0K
09:28 1,995.35 1,995.39 1,995.17 1,995.22 0.0K
09:29 1,995.29 1,995.75 1,995.22 1,995.72 0.0K
09:30 1,995.60 1,995.80 1,995.39 1,995.41 0.0K
09:31 1,995.41 1,995.41 1,994.87 1,995.04 0.0K
09:32 1,995.09 1,995.62 1,995.09 1,995.50 0.0K
09:33 1,995.53 1,995.84 1,995.53 1,995.83 0.0K
09:34 1,995.78 1,995.90 1,995.13 1,995.13 0.0K
09:35 1,995.14 1,995.24 1,994.73 1,994.73 0.0K
09:36 1,994.77 1,995.02 1,994.62 1,994.74 0.0K
09:37 1,994.70 1,994.84 1,994.56 1,994.75 0.0K
09:38 1,994.72 1,995.05 1,994.72 1,995.00 0.0K
09:39 1,995.06 1,995.08 1,994.77 1,994.80 0.0K
09:40 1,994.88 1,995.25 1,994.79 1,995.25 0.0K
09:41 1,995.27 1,995.40 1,995.20 1,995.36 0.0K
09:42 1,995.41 1,995.63 1,995.24 1,995.29 0.0K
09:43 1,995.20 1,995.46 1,995.16 1,995.44 0.0K
09:44 1,995.55 1,996.09 1,995.55 1,996.07 0.0K
09:45 1,996.19 1,996.26 1,996.09 1,996.20 0.0K
09:46 1,996.19 1,996.65 1,996.19 1,996.57 0.0K
09:47 1,996.53 1,996.67 1,996.49 1,996.60 0.0K
09:48 1,996.58 1,996.94 1,996.58 1,996.94 0.0K
09:49 1,996.95 1,997.15 1,996.92 1,997.09 0.0K
09:50 1,997.13 1,997.68 1,997.13 1,997.64 0.0K
09:51 1,997.69 1,997.69 1,997.17 1,997.26 0.0K
09:52 1,997.22 1,997.22 1,996.51 1,996.58 0.0K
09:53 1,996.50 1,996.88 1,996.50 1,996.70 0.0K
09:54 1,996.70 1,996.70 1,996.37 1,996.38 0.0K
09:55 1,996.36 1,996.51 1,995.50 1,995.50 0.0K
09:56 1,995.37 1,995.37 1,994.41 1,994.55 0.0K
09:57 1,994.55 1,994.79 1,994.31 1,994.79 0.0K
09:58 1,994.77 1,994.81 1,994.51 1,994.51 0.0K
09:59 1,994.50 1,994.75 1,994.48 1,994.48 0.0K
10:00 1,993.99 1,993.99 1,993.74 1,993.82 0.0K
10:01 1,993.79 1,993.82 1,993.60 1,993.65 0.0K
10:02 1,993.59 1,993.78 1,993.39 1,993.39 0.0K
10:03 1,993.40 1,993.80 1,993.40 1,993.78 0.0K
10:04 1,993.73 1,994.01 1,993.73 1,994.01 0.0K
10:05 1,993.94 1,993.98 1,993.81 1,993.84 0.0K
10:06 1,993.86 1,994.18 1,993.84 1,993.94 0.0K
10:07 1,993.96 1,994.62 1,993.93 1,994.62 0.0K
10:08 1,994.87 1,994.88 1,994.61 1,994.84 0.0K
10:09 1,994.85 1,995.00 1,994.71 1,994.81 0.0K
10:10 1,994.84 1,994.87 1,994.61 1,994.67 0.0K
10:11 1,994.70 1,994.94 1,994.69 1,994.77 0.0K
10:12 1,994.65 1,994.65 1,993.95 1,994.21 0.0K
10:13 1,994.19 1,994.43 1,993.99 1,994.42 0.0K
10:14 1,994.52 1,995.07 1,994.52 1,995.05 0.0K
10:15 1,995.06 1,995.06 1,994.45 1,994.45 0.0K
10:16 1,994.56 1,995.13 1,994.56 1,994.83 0.0K
10:17 1,994.80 1,994.99 1,994.77 1,994.78 0.0K
10:18 1,994.72 1,994.74 1,994.52 1,994.69 0.0K
10:19 1,994.71 1,994.89 1,994.18 1,994.18 0.0K
10:20 1,994.12 1,994.23 1,993.95 1,993.97 0.0K
10:21 1,994.10 1,994.16 1,993.91 1,993.97 0.0K
10:22 1,993.97 1,994.44 1,993.97 1,994.28 0.0K
10:23 1,994.32 1,994.37 1,993.64 1,993.71 0.0K
10:24 1,993.67 1,993.67 1,993.11 1,993.22 0.0K
10:25 1,993.24 1,993.52 1,993.20 1,993.41 0.0K
10:26 1,993.43 1,993.54 1,993.16 1,993.16 0.0K
10:27 1,993.21 1,993.24 1,992.75 1,992.79 0.0K
10:28 1,992.74 1,992.80 1,992.63 1,992.66 0.0K
10:29 1,992.68 1,992.99 1,992.45 1,992.99 0.0K
10:30 1,992.96 1,993.11 1,992.72 1,993.11 0.0K
10:31 1,993.06 1,993.14 1,992.50 1,992.57 0.0K
10:32 1,992.61 1,992.91 1,992.43 1,992.89 0.0K
10:33 1,992.87 1,993.00 1,992.83 1,992.95 0.0K
10:34 1,992.97 1,993.09 1,992.94 1,993.09 0.0K
10:35 1,993.06 1,993.41 1,993.03 1,993.23 0.0K
10:36 1,993.28 1,993.92 1,993.28 1,993.85 0.0K
10:37 1,993.87 1,993.97 1,993.68 1,993.77 0.0K
10:38 1,993.87 1,993.87 1,993.73 1,993.86 0.0K
10:39 1,993.83 1,993.87 1,993.58 1,993.63 0.0K
10:40 1,993.66 1,993.68 1,993.37 1,993.37 0.0K
10:41 1,993.42 1,993.42 1,993.03 1,993.06 0.0K
10:42 1,993.08 1,993.28 1,993.04 1,993.17 0.0K
10:43 1,993.15 1,993.22 1,992.91 1,992.93 0.0K
10:44 1,992.91 1,993.10 1,992.24 1,992.26 0.0K
10:45 1,992.24 1,992.25 1,991.99 1,992.05 0.0K
10:46 1,991.98 1,991.98 1,991.18 1,991.20 0.0K
10:47 1,991.18 1,991.18 1,990.34 1,990.49 0.0K
10:48 1,990.52 1,990.56 1,990.09 1,990.09 0.0K
10:49 1,990.08 1,990.27 1,989.78 1,990.27 0.0K
10:50 1,990.26 1,990.30 1,989.90 1,989.90 0.0K
10:51 1,989.92 1,990.25 1,989.81 1,990.25 0.0K
10:52 1,990.21 1,990.43 1,990.21 1,990.31 0.0K
10:53 1,990.34 1,990.57 1,990.34 1,990.49 0.0K
10:54 1,990.45 1,990.53 1,990.35 1,990.47 0.0K
10:55 1,990.44 1,990.61 1,990.33 1,990.33 0.0K
10:56 1,990.29 1,990.70 1,990.27 1,990.56 0.0K
10:57 1,990.60 1,990.85 1,990.60 1,990.85 0.0K
10:58 1,990.86 1,990.86 1,990.30 1,990.30 0.0K
10:59 1,990.23 1,990.25 1,989.84 1,990.17 0.0K
11:00 1,989.95 1,990.06 1,989.83 1,989.93 0.0K
11:01 1,990.01 1,990.01 1,989.34 1,989.43 0.0K
11:02 1,989.26 1,989.52 1,989.18 1,989.36 0.0K
11:03 1,989.43 1,989.71 1,989.42 1,989.71 0.0K
11:04 1,989.73 1,990.41 1,989.69 1,990.41 0.0K
11:05 1,990.45 1,990.89 1,990.45 1,990.86 0.0K
11:06 1,990.87 1,991.53 1,990.87 1,991.51 0.0K
11:07 1,991.61 1,991.74 1,991.47 1,991.74 0.0K
11:08 1,991.75 1,991.98 1,991.72 1,991.82 0.0K
11:09 1,991.86 1,992.05 1,991.86 1,991.94 0.0K
11:10 1,991.88 1,991.88 1,991.72 1,991.72 0.0K
11:11 1,991.69 1,991.77 1,991.58 1,991.72 0.0K
11:12 1,991.74 1,991.89 1,991.74 1,991.89 0.0K
11:13 1,991.88 1,991.91 1,991.64 1,991.64 0.0K
11:14 1,991.69 1,991.96 1,991.65 1,991.86 0.0K
11:15 1,991.88 1,992.00 1,991.60 1,991.61 0.0K
11:16 1,991.59 1,991.59 1,991.32 1,991.33 0.0K
11:17 1,991.42 1,991.54 1,991.31 1,991.51 0.0K
11:18 1,991.57 1,991.57 1,991.18 1,991.31 0.0K
11:19 1,991.24 1,991.29 1,990.97 1,991.13 0.0K
11:20 1,991.03 1,991.15 1,991.01 1,991.06 0.0K
11:21 1,991.02 1,991.10 1,990.94 1,991.05 0.0K
11:22 1,990.96 1,991.57 1,990.88 1,991.57 0.0K
11:23 1,991.68 1,991.72 1,991.42 1,991.51 0.0K
11:24 1,991.50 1,991.51 1,991.01 1,991.05 0.0K
11:25 1,990.99 1,991.26 1,990.99 1,991.26 0.0K
11:26 1,991.26 1,991.37 1,991.25 1,991.35 0.0K
11:27 1,991.35 1,991.36 1,991.08 1,991.21 0.0K
11:28 1,991.19 1,991.29 1,991.00 1,991.25 0.0K
11:29 1,991.23 1,991.28 1,991.10 1,991.14 0.0K
11:30 1,991.03 1,991.33 1,991.03 1,991.33 0.0K
11:31 1,991.37 1,991.57 1,991.33 1,991.57 0.0K
11:32 1,991.54 1,991.97 1,991.54 1,991.86 0.0K
11:33 1,991.89 1,992.20 1,991.89 1,992.20 0.0K
11:34 1,992.18 1,992.20 1,992.10 1,992.16 0.0K
11:35 1,992.19 1,992.38 1,992.15 1,992.38 0.0K
11:36 1,992.35 1,992.44 1,992.21 1,992.33 0.0K
11:37 1,992.40 1,992.82 1,992.21 1,992.82 0.0K
11:38 1,992.89 1,993.22 1,992.87 1,993.19 0.0K
11:39 1,993.16 1,993.41 1,993.16 1,993.41 0.0K
11:40 1,993.40 1,993.40 1,992.63 1,992.63 0.0K
11:41 1,992.47 1,992.49 1,991.82 1,992.00 0.0K
11:42 1,991.91 1,992.07 1,991.90 1,992.07 0.0K
11:43 1,992.05 1,992.38 1,992.01 1,992.29 0.0K
11:44 1,992.25 1,992.25 1,992.10 1,992.21 0.0K
11:45 1,992.17 1,992.40 1,992.13 1,992.40 0.0K
11:46 1,992.44 1,992.61 1,992.44 1,992.57 0.0K
11:47 1,992.47 1,992.85 1,992.37 1,992.85 0.0K
11:48 1,992.87 1,992.87 1,992.64 1,992.78 0.0K
11:49 1,992.80 1,992.87 1,992.74 1,992.74 0.0K
11:50 1,992.71 1,992.72 1,992.16 1,992.16 0.0K
11:51 1,992.12 1,992.17 1,992.05 1,992.17 0.0K
11:52 1,992.16 1,992.38 1,992.16 1,992.26 0.0K
11:53 1,992.25 1,992.35 1,992.16 1,992.35 0.0K
11:54 1,992.37 1,992.50 1,992.06 1,992.17 0.0K
11:55 1,992.22 1,992.38 1,992.18 1,992.28 0.0K
11:56 1,992.30 1,992.45 1,992.30 1,992.32 0.0K
11:57 1,992.34 1,992.47 1,992.29 1,992.45 0.0K
11:58 1,992.46 1,992.61 1,992.38 1,992.56 0.0K
11:59 1,992.60 1,992.71 1,992.55 1,992.59 0.0K
12:00 1,992.59 1,993.19 1,992.59 1,992.97 0.0K
12:01 1,992.99 1,993.35 1,992.94 1,993.35 0.0K
12:02 1,993.33 1,993.47 1,993.07 1,993.11 0.0K
12:03 1,993.15 1,993.15 1,992.83 1,992.83 0.0K
12:04 1,992.79 1,992.91 1,992.69 1,992.69 0.0K
12:05 1,992.63 1,992.63 1,992.35 1,992.37 0.0K
12:06 1,992.42 1,992.58 1,992.42 1,992.50 0.0K
12:07 1,992.45 1,992.45 1,992.24 1,992.37 0.0K
12:08 1,992.33 1,992.40 1,992.29 1,992.30 0.0K
12:09 1,992.28 1,992.38 1,992.18 1,992.32 0.0K
12:10 1,992.34 1,992.56 1,992.31 1,992.56 0.0K
12:11 1,992.60 1,992.96 1,992.60 1,992.96 0.0K
12:12 1,992.98 1,993.19 1,992.96 1,993.17 0.0K
12:13 1,993.20 1,993.44 1,993.20 1,993.31 0.0K
12:14 1,993.29 1,993.61 1,993.29 1,993.54 0.0K
12:15 1,993.58 1,993.58 1,993.33 1,993.34 0.0K
12:16 1,993.33 1,993.43 1,993.30 1,993.37 0.0K
12:17 1,993.39 1,993.39 1,993.14 1,993.24 0.0K
12:18 1,993.00 1,993.03 1,992.82 1,993.03 0.0K
12:19 1,993.01 1,993.07 1,992.94 1,993.01 0.0K
12:20 1,992.99 1,992.99 1,992.75 1,992.86 0.0K
12:21 1,992.89 1,992.89 1,992.45 1,992.50 0.0K
12:22 1,992.48 1,992.75 1,992.30 1,992.73 0.0K
12:23 1,992.75 1,992.80 1,992.67 1,992.77 0.0K
12:24 1,992.85 1,992.85 1,992.60 1,992.67 0.0K
12:25 1,992.46 1,992.57 1,992.43 1,992.57 0.0K
12:26 1,992.53 1,992.76 1,992.53 1,992.65 0.0K
12:27 1,992.67 1,992.83 1,992.66 1,992.70 0.0K
12:28 1,992.64 1,992.71 1,992.50 1,992.71 0.0K
12:29 1,992.69 1,992.87 1,992.69 1,992.73 0.0K
12:30 1,992.72 1,992.77 1,992.65 1,992.75 0.0K
12:31 1,992.73 1,992.90 1,992.65 1,992.90 0.0K
12:32 1,992.88 1,992.88 1,992.56 1,992.57 0.0K
12:33 1,992.66 1,992.70 1,992.41 1,992.43 0.0K
12:34 1,992.42 1,992.75 1,992.42 1,992.71 0.0K
12:35 1,992.70 1,992.85 1,992.70 1,992.78 0.0K
12:36 1,992.79 1,992.97 1,992.64 1,992.90 0.0K
12:37 1,992.95 1,992.95 1,992.17 1,992.29 0.0K
12:38 1,992.27 1,992.38 1,992.23 1,992.24 0.0K
12:39 1,992.24 1,992.25 1,992.15 1,992.19 0.0K
12:40 1,992.19 1,992.28 1,992.19 1,992.27 0.0K
12:41 1,992.25 1,992.36 1,992.16 1,992.36 0.0K
12:42 1,992.29 1,992.29 1,992.02 1,992.02 0.0K
12:43 1,992.03 1,992.24 1,991.97 1,992.20 0.0K
12:44 1,992.23 1,992.23 1,992.14 1,992.18 0.0K
12:45 1,992.24 1,992.25 1,992.16 1,992.19 0.0K
12:46 1,992.34 1,992.52 1,992.34 1,992.46 0.0K
12:47 1,992.42 1,992.42 1,992.03 1,992.07 0.0K
12:48 1,992.10 1,992.13 1,992.08 1,992.08 0.0K
12:49 1,992.10 1,992.29 1,992.03 1,992.29 0.0K
12:50 1,992.31 1,992.34 1,992.22 1,992.29 0.0K
12:51 1,992.33 1,992.52 1,992.32 1,992.47 0.0K
12:52 1,992.49 1,992.64 1,992.49 1,992.60 0.0K
12:53 1,992.66 1,992.72 1,992.59 1,992.67 0.0K
12:54 1,992.70 1,992.71 1,992.58 1,992.71 0.0K
12:55 1,992.68 1,992.78 1,992.63 1,992.68 0.0K
12:56 1,992.76 1,993.01 1,992.76 1,993.01 0.0K
12:57 1,992.99 1,993.42 1,992.99 1,993.32 0.0K
12:58 1,993.34 1,993.40 1,993.20 1,993.22 0.0K
12:59 1,993.30 1,993.43 1,993.24 1,993.25 0.0K
13:00 1,993.27 1,993.49 1,993.24 1,993.48 0.0K
13:01 1,993.55 1,993.63 1,993.49 1,993.62 0.0K
13:02 1,993.65 1,994.09 1,993.65 1,994.09 0.0K
13:03 1,994.12 1,994.12 1,993.86 1,993.87 0.0K
13:04 1,993.84 1,993.97 1,993.69 1,993.97 0.0K
13:05 1,993.98 1,993.98 1,993.76 1,993.76 0.0K
13:06 1,993.69 1,993.71 1,993.56 1,993.57 0.0K
13:07 1,993.60 1,993.72 1,993.51 1,993.70 0.0K
13:08 1,993.68 1,993.73 1,993.45 1,993.45 0.0K
13:09 1,993.46 1,993.57 1,993.43 1,993.48 0.0K
13:10 1,993.51 1,993.59 1,993.37 1,993.59 0.0K
13:11 1,993.62 1,994.02 1,993.62 1,994.02 0.0K
13:12 1,994.07 1,994.14 1,993.90 1,993.90 0.0K
13:13 1,993.86 1,993.89 1,993.78 1,993.84 0.0K
13:14 1,993.91 1,993.91 1,993.83 1,993.85 0.0K
13:15 1,993.87 1,993.92 1,993.73 1,993.81 0.0K
13:16 1,993.85 1,993.85 1,993.61 1,993.62 0.0K
13:17 1,993.64 1,993.64 1,993.47 1,993.50 0.0K
13:18 1,993.52 1,993.87 1,993.52 1,993.87 0.0K
13:19 1,993.82 1,994.12 1,993.75 1,994.12 0.0K
13:20 1,994.20 1,994.47 1,994.06 1,994.47 0.0K
13:21 1,994.50 1,994.57 1,994.48 1,994.48 0.0K
13:22 1,994.46 1,994.82 1,994.46 1,994.82 0.0K
13:23 1,994.80 1,994.84 1,994.75 1,994.82 0.0K
13:24 1,994.87 1,995.03 1,994.81 1,994.84 0.0K
13:25 1,994.87 1,994.97 1,994.86 1,994.89 0.0K
13:26 1,994.87 1,995.12 1,994.85 1,994.95 0.0K
13:27 1,995.00 1,995.26 1,995.00 1,995.11 0.0K
13:28 1,995.13 1,995.28 1,995.13 1,995.19 0.0K
13:29 1,995.13 1,995.25 1,995.11 1,995.16 0.0K
13:30 1,995.24 1,995.67 1,995.24 1,995.67 0.0K
13:31 1,995.69 1,995.69 1,995.47 1,995.57 0.0K
13:32 1,995.57 1,995.57 1,995.42 1,995.46 0.0K
13:33 1,995.38 1,995.68 1,995.38 1,995.53 0.0K
13:34 1,995.55 1,995.57 1,995.49 1,995.49 0.0K
13:35 1,995.54 1,995.74 1,995.54 1,995.67 0.0K
13:36 1,995.83 1,996.26 1,995.81 1,996.20 0.0K
13:37 1,996.22 1,996.22 1,995.92 1,995.92 0.0K
13:38 1,995.95 1,996.14 1,995.87 1,995.87 0.0K
13:39 1,995.85 1,995.85 1,995.73 1,995.75 0.0K
13:40 1,995.76 1,995.90 1,995.72 1,995.75 0.0K
13:41 1,995.76 1,995.99 1,995.66 1,995.96 0.0K
13:42 1,995.99 1,996.18 1,995.94 1,996.18 0.0K
13:43 1,996.29 1,996.54 1,996.29 1,996.52 0.0K
13:44 1,996.54 1,996.70 1,996.42 1,996.70 0.0K
13:45 1,996.69 1,996.69 1,996.47 1,996.47 0.0K
13:46 1,996.50 1,996.67 1,996.39 1,996.67 0.0K
13:47 1,996.70 1,996.70 1,996.46 1,996.46 0.0K
13:48 1,996.43 1,996.58 1,996.32 1,996.32 0.0K
13:49 1,996.42 1,996.62 1,996.42 1,996.47 0.0K
13:50 1,996.50 1,996.87 1,996.50 1,996.77 0.0K
13:51 1,996.80 1,997.18 1,996.80 1,996.86 0.0K
13:52 1,996.83 1,997.30 1,996.83 1,997.27 0.0K
13:53 1,997.26 1,997.34 1,997.14 1,997.17 0.0K
13:54 1,996.99 1,997.09 1,996.86 1,997.09 0.0K
13:55 1,997.06 1,997.13 1,996.94 1,997.13 0.0K
13:56 1,997.11 1,997.48 1,997.11 1,997.40 0.0K
13:57 1,997.45 1,997.59 1,997.32 1,997.50 0.0K
13:58 1,997.48 1,997.53 1,997.33 1,997.41 0.0K
13:59 1,997.37 1,997.55 1,997.36 1,997.53 0.0K
14:00 1,997.40 1,997.49 1,997.27 1,997.29 0.0K
14:01 1,997.36 1,997.39 1,997.12 1,997.12 0.0K
14:02 1,997.14 1,997.16 1,996.98 1,997.05 0.0K
14:03 1,996.99 1,997.10 1,996.95 1,997.00 0.0K
14:04 1,996.96 1,997.19 1,996.92 1,997.00 0.0K
14:05 1,997.03 1,997.10 1,996.98 1,997.10 0.0K
14:06 1,997.12 1,997.30 1,997.01 1,997.30 0.0K
14:07 1,997.39 1,997.61 1,997.39 1,997.47 0.0K
14:08 1,997.50 1,997.53 1,997.36 1,997.39 0.0K
14:09 1,997.34 1,997.37 1,997.26 1,997.37 0.0K
14:10 1,997.46 1,997.58 1,997.43 1,997.44 0.0K
14:11 1,997.55 1,997.55 1,996.81 1,996.82 0.0K
14:12 1,996.80 1,996.95 1,996.78 1,996.80 0.0K
14:13 1,996.85 1,997.06 1,996.76 1,997.00 0.0K
14:14 1,996.97 1,997.09 1,996.92 1,997.07 0.0K
14:15 1,997.12 1,997.43 1,997.10 1,997.43 0.0K
14:16 1,997.45 1,997.53 1,997.43 1,997.52 0.0K
14:17 1,997.54 1,997.67 1,997.54 1,997.63 0.0K
14:18 1,997.61 1,997.69 1,997.38 1,997.66 0.0K
14:19 1,997.68 1,998.07 1,997.68 1,998.07 0.0K
14:20 1,998.10 1,998.51 1,998.09 1,998.47 0.0K
14:21 1,998.49 1,998.90 1,998.49 1,998.90 0.0K
14:22 1,998.90 1,999.31 1,998.90 1,999.31 0.0K
14:23 1,999.30 1,999.56 1,999.30 1,999.45 0.0K
14:24 1,999.22 1,999.49 1,999.22 1,999.49 0.0K
14:25 1,999.51 1,999.66 1,999.44 1,999.59 0.0K
14:26 1,999.61 1,999.72 1,999.59 1,999.66 0.0K
14:27 1,999.67 1,999.98 1,999.67 1,999.86 0.0K
14:28 1,999.86 1,999.86 1,999.59 1,999.61 0.0K
14:29 1,999.59 1,999.60 1,999.53 1,999.53 0.0K
14:30 1,999.57 1,999.77 1,999.54 1,999.76 0.0K
14:31 1,999.79 2,000.12 1,999.75 1,999.79 0.0K
14:32 1,999.73 1,999.73 1,998.77 1,998.77 0.0K
14:33 1,998.80 1,998.91 1,998.61 1,998.61 0.0K
14:34 1,998.54 1,999.27 1,998.52 1,999.27 0.0K
14:35 1,999.29 1,999.81 1,999.29 1,999.81 0.0K
14:36 1,999.79 2,000.08 1,999.79 2,000.08 0.0K
14:37 2,000.12 2,000.42 2,000.12 2,000.36 0.0K
14:38 2,000.40 2,001.41 2,000.40 2,001.41 0.0K
14:39 2,001.51 2,001.94 2,001.51 2,001.94 0.0K
14:40 2,001.93 2,002.21 2,001.93 2,002.21 0.0K
14:41 2,002.47 2,002.82 2,002.43 2,002.64 0.0K
14:42 2,002.62 2,003.02 2,002.62 2,003.02 0.0K
14:43 2,002.97 2,003.23 2,002.95 2,003.23 0.0K
14:44 2,003.21 2,003.31 2,003.13 2,003.21 0.0K
14:45 2,003.22 2,003.38 2,003.17 2,003.19 0.0K
14:46 2,003.18 2,003.31 2,002.81 2,002.94 0.0K
14:47 2,002.84 2,002.85 2,002.68 2,002.70 0.0K
14:48 2,002.72 2,002.94 2,002.67 2,002.90 0.0K
14:49 2,002.81 2,002.91 2,002.73 2,002.91 0.0K
14:50 2,002.91 2,003.03 2,002.81 2,002.86 0.0K
14:51 2,002.87 2,003.02 2,002.78 2,003.02 0.0K
14:52 2,003.05 2,003.14 2,003.03 2,003.10 0.0K
14:53 2,003.12 2,003.12 2,002.85 2,002.95 0.0K
14:54 2,002.93 2,003.10 2,002.93 2,002.97 0.0K
14:55 2,003.00 2,003.03 2,002.92 2,003.01 0.0K
14:56 2,002.97 2,003.44 2,002.97 2,003.40 0.0K
14:57 2,003.38 2,003.51 2,003.38 2,003.51 0.0K
14:58 2,003.56 2,004.04 2,003.54 2,004.03 0.0K
14:59 2,004.11 2,004.17 2,004.01 2,004.15 0.0K
15:00 2,004.19 2,004.32 2,003.80 2,003.98 0.0K
15:01 2,004.01 2,004.19 2,004.00 2,004.19 0.0K
15:02 2,004.18 2,004.30 2,004.00 2,004.13 0.0K
15:03 2,004.11 2,004.36 2,004.05 2,004.33 0.0K
15:04 2,004.31 2,004.42 2,004.24 2,004.29 0.0K
15:05 2,004.28 2,004.28 2,003.48 2,003.73 0.0K
15:06 2,003.80 2,003.84 2,003.69 2,003.69 0.0K
15:07 2,003.67 2,003.91 2,003.63 2,003.65 0.0K
15:08 2,003.66 2,003.71 2,003.55 2,003.69 0.0K
15:09 2,003.67 2,004.01 2,003.66 2,003.84 0.0K
15:10 2,003.88 2,003.88 2,003.71 2,003.82 0.0K
15:11 2,003.86 2,003.90 2,003.36 2,003.36 0.0K
15:12 2,003.34 2,003.45 2,003.16 2,003.40 0.0K
15:13 2,003.37 2,003.44 2,003.10 2,003.15 0.0K
15:14 2,003.19 2,003.21 2,002.86 2,002.87 0.0K
15:15 2,002.92 2,002.92 2,002.32 2,002.33 0.0K
15:16 2,002.27 2,002.31 2,001.69 2,001.71 0.0K
15:17 2,001.70 2,001.83 2,001.70 2,001.76 0.0K
15:18 2,001.83 2,001.91 2,001.80 2,001.89 0.0K
15:19 2,001.94 2,002.11 2,001.94 2,002.06 0.0K
15:20 2,002.00 2,002.00 2,001.89 2,001.95 0.0K
15:21 2,001.95 2,001.96 2,001.85 2,001.91 0.0K
15:22 2,001.88 2,002.18 2,001.87 2,002.15 0.0K
15:23 2,002.17 2,002.76 2,002.17 2,002.76 0.0K
15:24 2,002.81 2,002.92 2,002.78 2,002.88 0.0K
15:25 2,002.90 2,003.18 2,002.87 2,003.05 0.0K
15:26 2,002.99 2,003.05 2,002.96 2,003.02 0.0K
15:27 2,003.03 2,003.25 2,003.00 2,003.21 0.0K
15:28 2,003.40 2,003.58 2,003.33 2,003.58 0.0K
15:29 2,003.56 2,003.67 2,003.48 2,003.54 0.0K
15:30 2,003.62 2,004.46 2,003.30 2,004.34 0.0K
15:31 2,004.36 2,004.36 2,003.88 2,004.04 0.0K
15:32 2,004.22 2,004.34 2,004.16 2,004.32 0.0K
15:33 2,004.32 2,004.50 2,004.14 2,004.30 0.0K
15:34 2,004.33 2,004.33 2,004.10 2,004.10 0.0K
15:35 2,003.96 2,003.96 2,003.73 2,003.85 0.0K
15:36 2,003.90 2,003.95 2,003.57 2,003.60 0.0K
15:37 2,003.54 2,003.69 2,003.35 2,003.69 0.0K
15:38 2,003.71 2,003.85 2,003.22 2,003.32 0.0K
15:39 2,003.34 2,003.63 2,003.34 2,003.58 0.0K
15:40 2,003.60 2,003.99 2,003.60 2,003.81 0.0K
15:41 2,003.84 2,004.36 2,003.84 2,004.34 0.0K
15:42 2,004.48 2,004.58 2,004.39 2,004.46 0.0K
15:43 2,004.40 2,004.77 2,004.33 2,004.75 0.0K
15:44 2,004.82 2,005.15 2,004.77 2,005.07 0.0K
15:45 2,005.03 2,005.09 2,004.87 2,005.09 0.0K
15:46 2,005.08 2,005.35 2,005.03 2,005.35 0.0K
15:47 2,005.44 2,005.74 2,005.44 2,005.74 0.0K
15:48 2,005.79 2,005.85 2,005.60 2,005.60 0.0K
15:49 2,005.57 2,005.78 2,005.24 2,005.24 0.0K
15:50 2,005.30 2,005.43 2,005.17 2,005.17 0.0K
15:51 2,005.12 2,005.13 2,004.97 2,005.13 0.0K
15:52 2,005.15 2,005.64 2,005.15 2,005.61 0.0K
15:53 2,005.65 2,006.00 2,005.62 2,006.00 0.0K
15:54 2,005.98 2,006.03 2,005.90 2,005.98 0.0K
15:55 2,005.94 2,005.94 2,005.69 2,005.70 0.0K
15:56 2,005.80 2,005.80 2,005.54 2,005.59 0.0K
15:57 2,005.57 2,005.59 2,005.11 2,005.11 0.0K
15:58 2,005.25 2,005.62 2,005.25 2,005.60 0.0K
15:59 2,005.76 2,006.22 2,005.76 2,006.16 0.0K
16:00 2,006.50 2,006.65 2,005.71 2,005.90 0.0K
16:01 2,005.82 2,005.83 2,004.89 2,004.89 0.0K
16:02 2,004.80 2,004.91 2,004.31 2,004.37 0.0K
16:03 2,004.39 2,004.46 2,004.10 2,004.15 0.0K
16:04 2,004.13 2,004.13 2,003.87 2,003.95 0.0K
16:05 2,003.98 2,004.08 2,003.85 2,003.87 0.0K
16:06 2,003.90 2,003.90 2,003.30 2,003.55 0.0K
16:07 2,003.62 2,003.62 2,003.40 2,003.41 0.0K
16:08 2,003.38 2,003.66 2,003.36 2,003.62 0.0K
16:09 2,003.59 2,003.59 2,003.13 2,003.13 0.0K
16:10 2,003.10 2,003.54 2,003.10 2,003.16 0.0K
16:11 2,003.18 2,003.31 2,002.91 2,002.93 0.0K
16:12 2,002.99 2,003.00 2,002.85 2,003.00 0.0K
16:13 2,002.99 2,002.99 2,002.22 2,002.45 0.0K
16:14 2,002.53 2,003.08 2,002.48 2,003.08 0.0K
16:15 2,003.06 2,003.09 2,002.50 2,002.58 0.0K
16:16 2,002.60 2,002.63 2,002.48 2,002.60 0.0K
16:17 2,002.65 2,002.71 2,002.58 2,002.69 0.0K
16:18 2,002.64 2,002.72 2,002.31 2,002.36 0.0K
16:19 2,002.42 2,002.67 2,002.37 2,002.67 0.0K
16:20 2,002.67 2,002.67 2,002.44 2,002.67 0.0K
16:21 2,002.61 2,002.64 2,002.40 2,002.62 0.0K
16:22 2,002.56 2,002.62 2,002.52 2,002.62 0.0K
16:23 2,002.64 2,003.25 2,002.54 2,003.21 0.0K
16:24 2,003.26 2,003.29 2,003.09 2,003.11 0.0K
16:25 2,003.09 2,003.09 2,002.52 2,002.78 0.0K
16:26 2,002.96 2,003.03 2,002.92 2,003.02 0.0K
16:27 2,002.97 2,003.17 2,002.77 2,003.00 0.0K
16:28 2,003.21 2,003.39 2,003.02 2,003.39 0.0K
16:29 2,003.42 2,003.59 2,003.42 2,003.56 0.0K
16:30 2,003.54 2,003.68 2,003.44 2,003.68 0.0K
16:31 2,003.63 2,003.63 2,002.99 2,003.08 0.0K
16:32 2,003.16 2,003.26 2,003.12 2,003.22 0.0K
16:33 2,003.20 2,003.51 2,003.17 2,003.49 0.0K
16:34 2,003.46 2,003.46 2,003.15 2,003.34 0.0K
16:35 2,003.27 2,003.30 2,003.10 2,003.30 0.0K
16:36 2,003.32 2,003.34 2,003.21 2,003.32 0.0K
16:37 2,003.36 2,003.66 2,003.34 2,003.66 0.0K
16:38 2,003.64 2,003.82 2,003.43 2,003.82 0.0K
16:39 2,003.79 2,003.99 2,003.79 2,003.93 0.0K
16:40 2,003.91 2,003.92 2,003.53 2,003.68 0.0K
16:41 2,003.65 2,003.77 2,003.18 2,003.18 0.0K
16:42 2,003.15 2,003.17 2,003.00 2,003.08 0.0K
16:43 2,003.11 2,003.34 2,003.11 2,003.26 0.0K
16:44 2,003.31 2,003.43 2,003.21 2,003.29 0.0K
16:45 2,003.21 2,003.26 2,002.95 2,002.97 0.0K
16:46 2,002.99 2,003.56 2,002.99 2,003.53 0.0K
16:47 2,003.54 2,003.61 2,003.31 2,003.31 0.0K
16:48 2,003.36 2,003.36 2,003.13 2,003.18 0.0K
16:49 2,003.16 2,003.35 2,003.10 2,003.20 0.0K
16:50 2,003.17 2,003.17 2,002.64 2,003.03 0.0K
16:51 2,003.03 2,003.09 2,002.82 2,003.07 0.0K
16:52 2,003.13 2,003.17 2,002.96 2,002.96 0.0K
16:53 2,002.95 2,002.95 2,002.61 2,002.78 0.0K
16:54 2,002.72 2,002.76 2,002.24 2,002.27 0.0K
16:55 2,002.18 2,002.30 2,002.07 2,002.25 0.0K
16:56 2,002.23 2,002.34 2,002.13 2,002.21 0.0K
16:57 2,002.24 2,002.33 2,002.16 2,002.30 0.0K
16:58 2,002.40 2,002.67 2,002.37 2,002.51 0.0K
16:59 2,002.59 2,002.91 2,002.57 2,002.73 0.0K
17:00 2,002.76 2,003.07 2,002.76 2,002.81 0.0K
17:01 2,002.71 2,002.92 2,002.71 2,002.90 0.0K
17:02 2,002.88 2,002.90 2,002.41 2,002.47 0.0K
17:03 2,002.50 2,002.70 2,002.50 2,002.69 0.0K
17:04 2,002.73 2,002.89 2,002.68 2,002.87 0.0K
17:05 2,002.94 2,003.06 2,002.91 2,002.93 0.0K
17:06 2,002.89 2,003.10 2,002.85 2,002.98 0.0K
17:07 2,003.17 2,003.61 2,003.17 2,003.59 0.0K
17:08 2,003.64 2,003.79 2,003.56 2,003.70 0.0K
17:09 2,003.68 2,003.84 2,003.13 2,003.18 0.0K
17:10 2,003.27 2,003.27 2,002.86 2,003.00 0.0K
17:11 2,002.99 2,003.05 2,002.88 2,003.01 0.0K
17:12 2,003.11 2,003.11 2,002.99 2,003.07 0.0K
17:13 2,003.06 2,003.17 2,003.06 2,003.10 0.0K
17:14 2,003.09 2,003.19 2,002.85 2,003.16 0.0K
17:15 2,003.09 2,003.09 2,002.59 2,002.60 0.0K
17:16 2,002.70 2,003.34 2,002.70 2,003.34 0.0K
17:17 2,003.38 2,003.61 2,003.35 2,003.56 0.0K
17:18 2,003.55 2,003.69 2,003.54 2,003.66 0.0K
17:19 2,003.70 2,003.79 2,003.53 2,003.75 0.0K
17:20 2,003.71 2,003.74 2,003.54 2,003.61 0.0K
17:21 2,003.90 2,003.92 2,003.71 2,003.73 0.0K
17:22 2,003.80 2,003.95 2,003.61 2,003.88 0.0K
17:23 2,003.90 2,004.34 2,003.90 2,004.34 0.0K
17:24 2,004.32 2,004.46 2,004.00 2,004.00 0.0K
17:25 2,004.06 2,004.06 2,004.06 2,004.06 0.0K
17:29 2,004.33 2,004.61 2,003.53 2,003.53 0.0K
17:30 2,003.63 2,003.63 2,003.63 2,003.63 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,008.40 2,015.96 2,002.30 2,009.12 0.0M
2025-09-28 1,989.24 2,006.65 1,989.04 2,003.63 0.0M
2025-09-26 1,989.24 2,006.65 1,989.04 2,003.63 0.0M
2025-09-25 1,992.18 1,997.96 1,982.71 1,982.71 0.0M
2025-09-24 2,004.93 2,005.51 1,994.16 1,994.51 0.0M
2025-09-23 1,995.24 2,011.72 1,994.48 2,008.60 0.0M
2025-09-22 2,010.81 2,012.03 1,993.02 1,994.61 0.0M
2025-09-21 2,015.16 2,024.21 2,010.61 2,010.61 0.0M
2025-09-19 2,015.16 2,024.21 2,010.61 2,010.61 0.0M
2025-09-18 2,025.07 2,029.08 2,014.02 2,016.24 0.0M
2025-09-17 2,014.10 2,026.84 2,011.38 2,018.88 0.0M
2025-09-16 2,029.79 2,035.51 2,009.60 2,010.68 0.0M
2025-09-15 2,035.01 2,045.47 2,027.83 2,029.57 0.0M
2025-09-12 2,030.30 2,037.18 2,023.19 2,029.99 0.0M
2025-09-11 2,027.74 2,033.34 2,020.49 2,028.40 0.0M
2025-09-10 2,025.96 2,035.65 2,022.05 2,025.40 0.0M
2025-09-09 2,021.63 2,030.33 2,014.11 2,019.08 0.0M
2025-09-08 2,014.58 2,017.67 2,005.77 2,017.53 0.0M
2025-09-05 2,003.47 2,016.20 2,000.19 2,008.76 0.0M
2025-09-04 1,986.99 2,003.49 1,985.82 1,997.66 0.0M
2025-09-03 1,985.25 1,990.52 1,978.73 1,986.13 0.0M
2025-09-02 2,010.94 2,011.40 1,976.96 1,977.20 0.0M
2025-09-01 2,010.50 2,018.43 2,006.29 2,011.41 0.0M
2025-08-29 2,011.00 2,016.67 2,001.93 2,008.42 0.0M
2025-08-28 2,034.17 2,037.78 2,012.09 2,014.36 0.0M
2025-08-27 2,033.22 2,035.85 2,022.51 2,028.32 0.0M
2025-08-26 2,036.06 2,040.47 2,029.88 2,029.95 0.0M
2025-08-25 2,052.64 2,057.20 2,041.72 2,042.53 0.0M
2025-08-22 2,033.45 2,058.31 2,033.12 2,057.55 0.0M
2025-08-21 2,036.17 2,038.12 2,024.25 2,036.01 0.0M
2025-08-20 2,023.01 2,040.33 2,022.93 2,037.23 0.0M
2025-08-19 2,005.61 2,030.99 2,004.70 2,028.53 0.0M
2025-08-18 2,016.39 2,020.13 1,999.48 2,002.55 0.0M
2025-08-15 2,021.47 2,022.62 2,012.49 2,013.57 0.0M
2025-08-14 2,003.02 2,016.26 2,001.62 2,011.22 0.0M
2025-08-13 2,004.44 2,008.11 1,997.05 2,004.20 0.0M
2025-08-12 2,003.93 2,008.68 1,996.27 1,999.37 0.0M
2025-08-11 2,009.23 2,010.98 1,996.09 1,996.09 0.0M
2025-08-08 2,005.42 2,012.25 2,000.47 2,003.83 0.0M
2025-08-07 1,987.11 2,006.65 1,986.79 2,001.95 0.0M
2025-08-06 1,988.25 1,997.26 1,980.97 1,983.22 0.0M
2025-08-05 1,982.81 1,984.72 1,974.94 1,981.66 0.0M
2025-08-04 1,964.34 1,975.56 1,961.21 1,974.87 0.0M
2025-08-01 1,963.17 1,963.79 1,948.95 1,955.64 0.0M
2025-07-31 1,995.85 2,001.08 1,976.24 1,976.30 0.0M
2025-07-30 1,995.36 2,006.72 1,988.24 1,990.39 0.0M
2025-07-29 1,995.27 2,017.54 1,987.27 1,996.53 0.0M
2025-07-28 2,019.98 2,022.23 1,986.82 1,992.66 0.0M
2025-07-25 2,001.05 2,002.68 1,990.54 2,002.68 0.0M
2025-07-24 2,000.28 2,007.53 1,995.54 2,000.31 0.0M
2025-07-23 1,985.34 1,995.26 1,981.72 1,989.21 0.0M
2025-07-22 1,970.59 1,974.46 1,965.26 1,967.84 0.0M
2025-07-21 1,972.26 1,980.86 1,969.23 1,973.87 0.0M
2025-07-18 1,995.60 1,995.83 1,963.04 1,969.03 0.0M
2025-07-17 1,969.12 1,993.39 1,968.11 1,988.66 0.0M
2025-07-16 1,970.83 1,973.02 1,956.09 1,958.27 0.0M
2025-07-15 1,975.99 1,989.41 1,975.80 1,977.96 0.0M
2025-07-14 1,968.37 1,979.00 1,966.54 1,975.89 0.0M
2025-07-11 1,996.52 1,996.54 1,976.98 1,978.15 0.0M
2025-07-10 1,990.86 2,002.38 1,986.66 2,002.09 0.0M
2025-07-09 1,978.79 1,988.90 1,969.86 1,984.68 0.0M
2025-07-08 1,978.20 1,979.51 1,962.19 1,974.80 0.0M
2025-07-07 1,998.86 1,999.25 1,978.24 1,982.94 0.0M
2025-07-04 2,005.11 2,005.19 1,990.27 1,996.22 0.0M
2025-07-03 1,997.28 2,012.72 1,997.08 2,008.65 0.0M
2025-07-02 1,992.32 1,996.03 1,981.26 1,993.06 0.0M
2025-07-01 1,977.96 1,988.50 1,968.55 1,986.51 0.0M
2025-06-30 1,993.93 1,998.49 1,969.92 1,974.81 0.0M
2025-06-27 1,967.02 1,989.47 1,963.32 1,989.47 0.0M
2025-06-26 1,956.77 1,962.28 1,945.72 1,956.25 0.0M
2025-06-25 1,971.36 1,977.41 1,953.91 1,953.98 0.0M
2025-06-24 1,984.54 1,993.41 1,965.81 1,965.81 0.0M
2025-06-23 1,951.53 1,964.70 1,944.45 1,956.24 0.0M
2025-06-19 1,956.19 1,963.85 1,952.50 1,955.40 0.0M
2025-06-18 1,954.62 1,965.39 1,950.59 1,964.06 0.0M
2025-06-17 1,955.80 1,961.26 1,948.11 1,955.63 0.0M
2025-06-16 1,947.10 1,967.75 1,943.40 1,964.92 0.0M
2025-06-13 1,948.46 1,956.73 1,944.44 1,946.19 0.0M
2025-06-12 1,973.94 1,975.61 1,962.54 1,969.61 0.0M
2025-06-11 1,992.77 1,997.84 1,982.12 1,982.17 0.0M
2025-06-10 1,994.79 2,000.36 1,989.75 1,994.86 0.0M
2025-06-09 1,991.38 2,005.33 1,991.38 1,993.28 0.0M
2025-06-07 1,984.83 1,986.38 1,986.38 1,986.38 0.0M
2025-06-05 1,984.83 1,992.73 1,978.90 1,986.38 0.0M
2025-06-04 1,974.07 1,985.86 1,969.78 1,983.58 0.0M
2025-06-03 1,982.28 1,983.73 1,960.33 1,970.07 0.0M
2025-06-02 1,977.78 1,982.69 1,963.30 1,977.28 0.0M
2025-05-30 1,974.41 1,997.39 1,973.75 1,984.15 0.0M
2025-05-28 1,986.55 1,992.91 1,975.91 1,977.64 0.0M
2025-05-27 1,986.03 1,998.79 1,984.96 1,987.81 0.0M
2025-05-26 1,980.70 1,986.70 1,977.20 1,986.42 0.0M
2025-05-23 1,977.69 1,990.34 1,936.91 1,961.97 0.0M
2025-05-22 2,003.33 2,008.02 1,966.76 1,975.21 0.0M
2025-05-21 2,015.54 2,015.56 1,994.22 2,011.62 0.0M
2025-05-20 2,010.22 2,022.70 2,002.97 2,021.94 0.0M
2025-05-19 1,998.43 2,007.44 1,988.45 2,007.44 0.0M
2025-05-16 2,001.81 2,012.51 1,992.79 2,000.80 0.0M
2025-05-15 1,975.66 1,998.28 1,973.12 1,998.28 0.0M
2025-05-14 1,980.82 1,986.63 1,974.59 1,978.09 0.0M
2025-05-13 1,981.70 1,988.80 1,975.49 1,980.82 0.0M
2025-05-12 1,955.80 1,986.27 1,955.80 1,983.43 0.0M
2025-05-09 1,944.15 1,950.58 1,935.64 1,942.48 0.0M
2025-05-08 1,934.17 1,950.34 1,933.67 1,937.24 0.0M
2025-05-07 1,928.27 1,936.17 1,924.42 1,932.69 0.0M
2025-05-06 1,950.64 1,951.20 1,922.97 1,929.73 0.0M
2025-05-05 1,947.93 1,950.75 1,940.16 1,949.30 0.0M
2025-05-02 1,945.88 1,954.37 1,935.69 1,945.39 0.0M
2025-04-30 1,903.21 1,929.50 1,898.77 1,929.50 0.0M
2025-04-29 1,909.43 1,909.70 1,891.65 1,895.91 0.0M
2025-04-28 1,904.06 1,913.13 1,897.83 1,903.05 0.0M
2025-04-25 1,892.21 1,901.41 1,885.52 1,899.34 0.0M
2025-04-24 1,870.20 1,884.32 1,869.02 1,881.77 0.0M
2025-04-23 1,874.82 1,896.25 1,869.35 1,878.84 0.0M
2025-04-22 1,844.49 1,854.81 1,829.82 1,854.55 0.0M
2025-04-17 1,857.58 1,858.05 1,839.90 1,844.38 0.0M
2025-04-16 1,854.75 1,858.89 1,843.46 1,858.02 0.0M
2025-04-15 1,832.72 1,863.74 1,829.93 1,863.74 0.0M
2025-04-14 1,815.75 1,830.86 1,806.35 1,828.33 0.0M
2025-04-11 1,790.24 1,792.74 1,746.02 1,787.70 0.0M
2025-04-10 1,744.25 1,838.66 1,739.51 1,778.11 0.0M
2025-04-09 1,712.12 1,733.75 1,682.79 1,709.86 0.0M
2025-04-08 1,754.71 1,780.17 1,732.73 1,758.96 0.0M
2025-04-07 1,759.17 1,811.84 1,685.13 1,728.83 0.0M
2025-04-04 1,875.19 1,890.52 1,795.52 1,814.95 0.0M
2025-04-03 1,881.78 1,906.97 1,874.15 1,884.31 0.0M
2025-04-02 1,926.22 1,929.93 1,893.59 1,920.25 0.0M
2025-04-01 1,931.74 1,940.34 1,923.20 1,934.80 0.0M
2025-03-31 1,936.28 1,936.28 1,916.35 1,923.29 0.0M
2025-03-28 1,951.05 1,964.00 1,942.93 1,951.20 0.0M
2025-03-27 1,965.18 1,966.36 1,947.67 1,957.43 0.0M
2025-03-26 1,992.85 1,994.13 1,966.28 1,968.74 0.0M
2025-03-25 1,980.49 1,990.52 1,971.23 1,988.36 0.0M
2025-03-24 1,998.87 2,000.73 1,976.75 1,981.17 0.0M
2025-03-21 2,015.27 2,015.27 1,986.29 1,990.47 0.0M
2025-03-20 2,022.37 2,028.61 2,000.83 2,016.07 0.0M
2025-03-19 2,014.68 2,025.60 2,013.01 2,020.44 0.0M
2025-03-18 2,028.90 2,035.86 2,014.86 2,019.73 0.0M
2025-03-17 2,022.75 2,026.98 2,015.47 2,021.22 0.0M
2025-03-14 2,004.14 2,025.02 2,002.51 2,023.59 0.0M
2025-03-13 1,999.55 2,014.29 1,987.53 2,001.82 0.0M
2025-03-12 2,007.32 2,019.12 1,992.14 2,004.45 0.0M
2025-03-11 2,036.14 2,040.01 1,993.84 1,996.15 0.0M
2025-03-10 2,046.72 2,047.28 2,029.27 2,031.50 0.0M
2025-03-07 2,025.66 2,048.05 2,013.85 2,045.34 0.0M
2025-03-06 2,049.71 2,049.72 2,011.99 2,037.27 0.0M
2025-03-05 2,035.82 2,054.19 2,033.43 2,040.14 0.0M
2025-03-04 2,049.84 2,049.84 2,014.14 2,014.65 0.0M
2025-03-03 2,060.45 2,078.18 2,049.68 2,063.06 0.0M
2025-02-28 2,055.68 2,061.68 2,049.61 2,057.17 0.0M
2025-02-27 2,074.14 2,079.24 2,058.72 2,066.43 0.0M
2025-02-26 2,073.54 2,086.00 2,072.39 2,082.07 0.0M
2025-02-25 2,051.10 2,070.71 2,050.78 2,063.24 0.0M
2025-02-24 2,068.80 2,070.66 2,050.62 2,058.60 0.0M
2025-02-21 2,064.88 2,080.43 2,060.06 2,062.91 0.0M
2025-02-20 2,053.99 2,068.06 2,053.99 2,061.99 0.0M
2025-02-19 2,090.40 2,090.91 2,048.88 2,051.45 0.0M
2025-02-18 2,083.64 2,093.46 2,078.88 2,091.05 0.0M
2025-02-17 2,068.33 2,082.41 2,064.92 2,081.87 0.0M
2025-02-14 2,067.12 2,075.24 2,061.61 2,068.99 0.0M
2025-02-13 2,053.10 2,069.28 2,046.41 2,069.27 0.0M
2025-02-12 2,034.45 2,041.95 2,026.07 2,039.34 0.0M
2025-02-11 2,024.61 2,029.62 2,019.50 2,028.79 0.0M
2025-02-10 2,015.58 2,027.66 2,015.42 2,024.75 0.0M
2025-02-07 2,021.22 2,024.79 2,008.84 2,011.22 0.0M
2025-02-06 1,999.74 2,027.43 1,995.50 2,024.36 0.0M
2025-02-05 1,985.83 1,992.41 1,981.08 1,990.55 0.0M
2025-02-04 2,001.14 2,002.57 1,979.15 1,996.84 0.0M
2025-02-03 1,985.04 2,002.59 1,978.08 1,999.83 0.0M
2025-01-31 2,027.23 2,028.94 2,020.19 2,024.73 0.0M
2025-01-30 2,013.48 2,021.68 2,009.92 2,021.27 0.0M
2025-01-29 1,997.60 2,014.97 1,997.01 2,009.56 0.0M
2025-01-28 2,001.25 2,008.52 1,991.92 1,992.05 0.0M
2025-01-27 1,984.42 1,996.89 1,979.23 1,995.44 0.0M
2025-01-24 2,003.27 2,010.56 1,995.89 2,001.85 0.0M
2025-01-23 1,981.88 1,995.68 1,975.80 1,995.68 0.0M
2025-01-22 1,979.41 1,988.10 1,969.51 1,974.88 0.0M
2025-01-21 1,958.47 1,973.55 1,956.79 1,973.55 0.0M
2025-01-20 1,957.93 1,962.82 1,950.75 1,955.77 0.0M
2025-01-17 1,939.69 1,959.47 1,937.30 1,954.82 0.0M
2025-01-16 1,931.59 1,935.34 1,924.87 1,932.22 0.0M
2025-01-15 1,892.87 1,923.17 1,891.25 1,921.25 0.0M
2025-01-14 1,901.51 1,904.49 1,885.08 1,887.50 0.0M
2025-01-13 1,890.21 1,895.08 1,878.72 1,889.71 0.0M
2025-01-10 1,911.64 1,914.55 1,892.48 1,893.94 0.0M
2025-01-09 1,908.13 1,916.95 1,900.51 1,912.98 0.0M
2025-01-08 1,912.45 1,920.85 1,896.19 1,908.78 0.0M
2025-01-07 1,917.30 1,926.94 1,907.92 1,915.00 0.0M
2025-01-03 1,902.71 1,906.72 1,894.23 1,897.17 0.0M
2025-01-02 1,886.46 1,900.64 1,881.08 1,900.52 0.0M