NASDAQ OMX Nordic Construction

NOMXNCRSEKNI
🏛️ スウェーデン →
2,155.85
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 2,125.35 2,126.27 2,124.78 2,126.27 0.0K
09:01 2,126.51 2,127.22 2,125.35 2,125.35 0.0K
09:02 2,125.11 2,125.15 2,124.48 2,124.48 0.0K
09:03 2,124.53 2,124.87 2,123.87 2,124.09 0.0K
09:04 2,124.08 2,125.05 2,123.95 2,124.10 0.0K
09:05 2,124.76 2,125.20 2,124.54 2,124.59 0.0K
09:06 2,124.38 2,126.54 2,124.38 2,126.54 0.0K
09:07 2,126.84 2,126.84 2,125.47 2,125.47 0.0K
09:08 2,125.43 2,125.57 2,124.67 2,125.29 0.0K
09:09 2,124.96 2,124.96 2,122.91 2,123.16 0.0K
09:10 2,123.60 2,123.60 2,122.43 2,123.56 0.0K
09:11 2,123.56 2,124.65 2,123.36 2,124.13 0.0K
09:12 2,124.34 2,124.34 2,123.10 2,123.10 0.0K
09:13 2,123.07 2,123.65 2,122.79 2,123.65 0.0K
09:14 2,123.65 2,123.86 2,123.07 2,123.07 0.0K
09:15 2,123.07 2,123.14 2,120.84 2,121.10 0.0K
09:16 2,120.35 2,120.60 2,119.78 2,119.78 0.0K
09:17 2,119.84 2,121.22 2,119.84 2,121.22 0.0K
09:18 2,121.22 2,121.89 2,121.13 2,121.32 0.0K
09:19 2,121.53 2,121.54 2,120.89 2,120.94 0.0K
09:20 2,120.94 2,120.94 2,120.40 2,120.55 0.0K
09:21 2,120.44 2,121.86 2,120.16 2,121.86 0.0K
09:22 2,121.64 2,123.09 2,121.64 2,123.08 0.0K
09:23 2,123.07 2,123.50 2,122.88 2,122.88 0.0K
09:24 2,123.30 2,123.68 2,123.09 2,123.25 0.0K
09:25 2,123.24 2,124.80 2,123.24 2,124.80 0.0K
09:26 2,124.81 2,124.82 2,124.27 2,124.82 0.0K
09:27 2,124.98 2,126.02 2,124.98 2,126.02 0.0K
09:28 2,126.44 2,126.77 2,126.25 2,126.53 0.0K
09:29 2,126.97 2,127.12 2,126.87 2,127.03 0.0K
09:30 2,127.08 2,127.08 2,126.15 2,126.38 0.0K
09:31 2,126.37 2,126.40 2,125.54 2,125.61 0.0K
09:32 2,125.56 2,126.19 2,125.41 2,126.19 0.0K
09:33 2,126.18 2,127.57 2,126.18 2,127.08 0.0K
09:34 2,127.05 2,127.17 2,126.72 2,126.72 0.0K
09:35 2,126.49 2,126.49 2,125.63 2,125.83 0.0K
09:36 2,125.83 2,125.83 2,125.25 2,125.25 0.0K
09:37 2,125.38 2,125.47 2,125.04 2,125.24 0.0K
09:38 2,125.23 2,125.60 2,124.86 2,125.03 0.0K
09:39 2,125.02 2,125.24 2,124.72 2,124.88 0.0K
09:40 2,124.89 2,125.45 2,124.83 2,125.45 0.0K
09:41 2,125.44 2,125.52 2,125.37 2,125.45 0.0K
09:42 2,125.30 2,125.65 2,124.93 2,124.93 0.0K
09:43 2,124.87 2,124.91 2,124.50 2,124.61 0.0K
09:44 2,124.66 2,125.89 2,124.63 2,125.53 0.0K
09:45 2,125.52 2,125.91 2,125.33 2,125.34 0.0K
09:46 2,125.39 2,126.52 2,125.39 2,126.52 0.0K
09:47 2,126.50 2,126.58 2,126.40 2,126.57 0.0K
09:48 2,126.56 2,127.19 2,126.56 2,127.19 0.0K
09:49 2,127.20 2,127.98 2,127.19 2,127.98 0.0K
09:50 2,128.01 2,128.18 2,127.72 2,127.83 0.0K
09:51 2,127.74 2,127.82 2,127.28 2,127.82 0.0K
09:52 2,127.81 2,127.81 2,126.50 2,126.52 0.0K
09:53 2,126.54 2,126.76 2,125.78 2,125.78 0.0K
09:54 2,125.73 2,126.01 2,125.38 2,125.48 0.0K
09:55 2,125.47 2,125.47 2,124.73 2,124.74 0.0K
09:56 2,124.67 2,124.75 2,123.87 2,123.96 0.0K
09:57 2,123.69 2,123.69 2,123.10 2,123.18 0.0K
09:58 2,123.15 2,123.47 2,123.10 2,123.27 0.0K
09:59 2,123.24 2,123.39 2,123.10 2,123.28 0.0K
10:00 2,123.31 2,123.31 2,121.73 2,122.11 0.0K
10:01 2,122.12 2,122.12 2,121.52 2,121.88 0.0K
10:02 2,121.95 2,121.96 2,121.44 2,121.53 0.0K
10:03 2,121.52 2,122.66 2,121.50 2,122.62 0.0K
10:04 2,122.63 2,122.65 2,122.33 2,122.48 0.0K
10:05 2,122.48 2,123.14 2,122.29 2,123.11 0.0K
10:06 2,123.20 2,124.05 2,123.16 2,124.03 0.0K
10:07 2,124.34 2,124.83 2,123.90 2,124.83 0.0K
10:08 2,124.83 2,125.23 2,124.82 2,125.22 0.0K
10:09 2,125.37 2,125.40 2,124.79 2,124.83 0.0K
10:10 2,124.83 2,125.00 2,124.62 2,124.62 0.0K
10:11 2,124.62 2,125.07 2,124.53 2,124.63 0.0K
10:12 2,124.63 2,124.71 2,123.95 2,124.04 0.0K
10:13 2,124.03 2,124.77 2,124.03 2,124.70 0.0K
10:14 2,124.77 2,124.81 2,124.43 2,124.81 0.0K
10:15 2,125.02 2,125.08 2,124.46 2,124.47 0.0K
10:16 2,124.67 2,124.99 2,124.62 2,124.78 0.0K
10:17 2,124.56 2,125.94 2,124.56 2,125.63 0.0K
10:18 2,125.49 2,125.58 2,125.35 2,125.36 0.0K
10:19 2,125.52 2,125.93 2,124.67 2,124.67 0.0K
10:20 2,124.65 2,125.01 2,124.37 2,124.37 0.0K
10:21 2,124.37 2,124.43 2,123.81 2,124.43 0.0K
10:22 2,124.43 2,125.50 2,124.43 2,125.36 0.0K
10:23 2,125.35 2,125.35 2,123.38 2,123.38 0.0K
10:24 2,123.35 2,123.35 2,122.78 2,122.92 0.0K
10:25 2,123.03 2,123.27 2,122.66 2,123.20 0.0K
10:26 2,123.08 2,123.43 2,123.08 2,123.25 0.0K
10:27 2,123.25 2,123.37 2,123.09 2,123.27 0.0K
10:28 2,123.24 2,123.24 2,122.69 2,122.71 0.0K
10:29 2,122.70 2,123.40 2,122.60 2,123.39 0.0K
10:30 2,123.40 2,123.40 2,122.15 2,122.23 0.0K
10:31 2,122.21 2,122.26 2,121.56 2,121.73 0.0K
10:32 2,121.72 2,122.02 2,121.56 2,121.95 0.0K
10:33 2,121.95 2,122.19 2,121.78 2,122.09 0.0K
10:34 2,122.09 2,122.97 2,122.09 2,122.81 0.0K
10:35 2,123.01 2,123.10 2,122.50 2,122.78 0.0K
10:36 2,122.78 2,122.95 2,122.61 2,122.78 0.0K
10:37 2,122.78 2,123.00 2,122.49 2,122.49 0.0K
10:38 2,122.49 2,122.94 2,122.12 2,122.94 0.0K
10:39 2,122.94 2,122.96 2,122.60 2,122.72 0.0K
10:40 2,122.71 2,122.73 2,121.68 2,121.69 0.0K
10:41 2,121.46 2,121.48 2,120.78 2,120.78 0.0K
10:42 2,120.78 2,121.01 2,120.78 2,121.01 0.0K
10:43 2,121.00 2,121.03 2,120.72 2,120.72 0.0K
10:44 2,120.75 2,121.34 2,120.22 2,120.22 0.0K
10:45 2,120.10 2,120.10 2,119.63 2,119.63 0.0K
10:46 2,119.62 2,119.62 2,118.20 2,118.40 0.0K
10:47 2,118.46 2,118.46 2,117.29 2,117.36 0.0K
10:48 2,117.35 2,117.50 2,117.25 2,117.26 0.0K
10:49 2,117.26 2,117.59 2,117.14 2,117.15 0.0K
10:50 2,117.15 2,117.15 2,116.82 2,116.96 0.0K
10:51 2,116.91 2,118.42 2,116.91 2,118.42 0.0K
10:52 2,118.41 2,118.80 2,118.12 2,118.64 0.0K
10:53 2,118.63 2,119.42 2,118.63 2,119.08 0.0K
10:54 2,119.07 2,119.83 2,119.07 2,119.83 0.0K
10:55 2,119.39 2,119.39 2,118.93 2,119.10 0.0K
10:56 2,119.11 2,119.34 2,118.70 2,118.70 0.0K
10:57 2,118.71 2,118.93 2,118.37 2,118.80 0.0K
10:58 2,118.77 2,118.77 2,117.33 2,117.33 0.0K
10:59 2,117.34 2,117.50 2,116.91 2,117.22 0.0K
11:00 2,116.92 2,117.00 2,116.71 2,117.00 0.0K
11:01 2,117.09 2,117.18 2,116.48 2,116.53 0.0K
11:02 2,116.55 2,116.55 2,115.92 2,115.93 0.0K
11:03 2,115.73 2,116.61 2,115.73 2,116.61 0.0K
11:04 2,116.62 2,117.53 2,116.53 2,117.51 0.0K
11:05 2,117.52 2,118.68 2,117.52 2,118.67 0.0K
11:06 2,118.67 2,119.33 2,118.67 2,119.33 0.0K
11:07 2,119.28 2,119.39 2,119.17 2,119.18 0.0K
11:08 2,119.19 2,119.33 2,119.11 2,119.32 0.0K
11:09 2,119.32 2,119.62 2,119.16 2,119.39 0.0K
11:10 2,119.22 2,119.38 2,119.22 2,119.33 0.0K
11:11 2,119.33 2,119.42 2,119.10 2,119.33 0.0K
11:12 2,119.40 2,119.40 2,118.47 2,118.47 0.0K
11:13 2,118.44 2,118.52 2,118.03 2,118.03 0.0K
11:14 2,118.40 2,118.43 2,118.22 2,118.24 0.0K
11:15 2,118.23 2,118.39 2,116.96 2,116.96 0.0K
11:16 2,116.97 2,117.10 2,116.70 2,116.70 0.0K
11:17 2,116.70 2,117.66 2,116.70 2,117.62 0.0K
11:18 2,117.64 2,118.14 2,117.08 2,117.08 0.0K
11:19 2,117.06 2,117.21 2,116.90 2,117.20 0.0K
11:20 2,117.20 2,117.44 2,116.86 2,117.08 0.0K
11:21 2,116.87 2,116.87 2,116.63 2,116.77 0.0K
11:22 2,116.56 2,116.89 2,116.34 2,116.89 0.0K
11:23 2,117.10 2,117.10 2,116.87 2,116.87 0.0K
11:24 2,116.78 2,116.86 2,116.62 2,116.64 0.0K
11:25 2,116.41 2,116.66 2,116.24 2,116.62 0.0K
11:26 2,116.62 2,117.12 2,116.61 2,117.11 0.0K
11:27 2,117.13 2,117.24 2,116.87 2,117.24 0.0K
11:28 2,117.23 2,117.46 2,117.22 2,117.46 0.0K
11:29 2,117.23 2,117.24 2,117.14 2,117.23 0.0K
11:30 2,117.01 2,117.32 2,116.96 2,117.16 0.0K
11:31 2,117.17 2,118.19 2,117.17 2,118.17 0.0K
11:32 2,118.18 2,119.08 2,118.03 2,119.08 0.0K
11:33 2,118.80 2,119.27 2,118.79 2,119.26 0.0K
11:34 2,119.26 2,119.26 2,119.03 2,119.03 0.0K
11:35 2,119.03 2,119.32 2,119.03 2,119.25 0.0K
11:36 2,119.26 2,120.15 2,119.26 2,120.15 0.0K
11:37 2,120.15 2,120.56 2,119.88 2,120.56 0.0K
11:38 2,120.57 2,120.58 2,120.24 2,120.58 0.0K
11:39 2,120.50 2,120.79 2,120.50 2,120.72 0.0K
11:40 2,120.71 2,120.71 2,119.87 2,119.88 0.0K
11:41 2,119.43 2,119.43 2,118.67 2,118.84 0.0K
11:42 2,118.19 2,118.35 2,118.18 2,118.25 0.0K
11:43 2,118.24 2,118.25 2,117.94 2,118.01 0.0K
11:44 2,118.08 2,118.16 2,117.99 2,118.14 0.0K
11:45 2,118.14 2,118.86 2,118.12 2,118.79 0.0K
11:46 2,118.93 2,118.93 2,118.82 2,118.89 0.0K
11:47 2,118.89 2,119.28 2,118.88 2,119.25 0.0K
11:48 2,119.27 2,119.28 2,118.31 2,118.50 0.0K
11:49 2,118.50 2,118.61 2,118.25 2,118.26 0.0K
11:50 2,118.25 2,118.47 2,118.24 2,118.25 0.0K
11:51 2,118.25 2,118.26 2,117.91 2,117.91 0.0K
11:52 2,117.91 2,118.06 2,117.91 2,117.92 0.0K
11:53 2,117.88 2,117.88 2,117.67 2,117.88 0.0K
11:54 2,117.87 2,117.87 2,117.73 2,117.80 0.0K
11:55 2,117.79 2,117.90 2,117.79 2,117.90 0.0K
11:56 2,117.89 2,118.10 2,117.89 2,118.09 0.0K
11:57 2,118.12 2,118.31 2,118.08 2,118.09 0.0K
11:58 2,118.09 2,118.70 2,118.09 2,118.69 0.0K
11:59 2,118.68 2,118.84 2,118.68 2,118.83 0.0K
12:00 2,119.01 2,119.49 2,119.01 2,119.41 0.0K
12:01 2,119.40 2,120.56 2,119.40 2,120.56 0.0K
12:02 2,120.56 2,120.86 2,120.55 2,120.76 0.0K
12:03 2,120.76 2,120.76 2,120.52 2,120.68 0.0K
12:04 2,120.68 2,120.68 2,119.56 2,119.56 0.0K
12:05 2,119.57 2,119.57 2,119.03 2,119.11 0.0K
12:06 2,119.09 2,119.85 2,119.09 2,119.45 0.0K
12:07 2,119.36 2,119.50 2,119.23 2,119.42 0.0K
12:08 2,119.42 2,119.51 2,119.16 2,119.18 0.0K
12:09 2,119.43 2,119.44 2,119.11 2,119.41 0.0K
12:10 2,119.41 2,119.68 2,119.32 2,119.38 0.0K
12:11 2,119.78 2,120.12 2,119.78 2,119.93 0.0K
12:12 2,119.84 2,120.05 2,119.75 2,120.04 0.0K
12:13 2,120.13 2,120.50 2,120.13 2,120.27 0.0K
12:14 2,120.42 2,120.52 2,120.37 2,120.45 0.0K
12:15 2,120.46 2,120.54 2,120.28 2,120.29 0.0K
12:16 2,120.28 2,120.28 2,119.90 2,120.06 0.0K
12:17 2,120.21 2,120.21 2,119.45 2,119.79 0.0K
12:18 2,119.79 2,119.79 2,118.88 2,118.88 0.0K
12:19 2,118.88 2,118.88 2,118.32 2,118.33 0.0K
12:20 2,118.32 2,118.40 2,118.23 2,118.26 0.0K
12:21 2,118.27 2,118.27 2,117.80 2,117.95 0.0K
12:22 2,117.94 2,117.95 2,117.68 2,117.84 0.0K
12:23 2,117.76 2,118.00 2,117.71 2,117.98 0.0K
12:24 2,118.00 2,118.00 2,117.68 2,117.96 0.0K
12:25 2,117.97 2,118.15 2,117.77 2,118.15 0.0K
12:26 2,118.14 2,118.19 2,118.14 2,118.19 0.0K
12:27 2,118.20 2,118.48 2,118.20 2,118.41 0.0K
12:28 2,118.25 2,118.66 2,118.25 2,118.64 0.0K
12:29 2,118.69 2,118.76 2,118.54 2,118.54 0.0K
12:30 2,118.54 2,119.27 2,118.40 2,119.26 0.0K
12:31 2,119.26 2,119.29 2,119.20 2,119.28 0.0K
12:32 2,119.29 2,119.29 2,118.55 2,118.91 0.0K
12:33 2,118.76 2,118.95 2,118.68 2,118.68 0.0K
12:34 2,118.68 2,118.90 2,118.68 2,118.90 0.0K
12:35 2,118.90 2,119.27 2,118.82 2,118.88 0.0K
12:36 2,118.87 2,119.29 2,118.58 2,119.22 0.0K
12:37 2,119.21 2,119.22 2,118.16 2,118.16 0.0K
12:38 2,118.16 2,118.17 2,118.04 2,118.04 0.0K
12:39 2,118.04 2,118.04 2,117.64 2,117.66 0.0K
12:40 2,117.65 2,117.72 2,117.58 2,117.72 0.0K
12:41 2,117.72 2,117.96 2,117.56 2,117.95 0.0K
12:42 2,117.95 2,117.95 2,116.92 2,116.92 0.0K
12:43 2,116.70 2,117.35 2,116.41 2,117.35 0.0K
12:44 2,117.41 2,117.42 2,116.80 2,116.80 0.0K
12:45 2,117.02 2,117.33 2,117.00 2,117.33 0.0K
12:46 2,117.32 2,117.71 2,117.32 2,117.61 0.0K
12:47 2,117.60 2,117.61 2,116.86 2,116.87 0.0K
12:48 2,116.87 2,116.87 2,116.55 2,116.55 0.0K
12:49 2,116.55 2,117.15 2,116.54 2,117.14 0.0K
12:50 2,117.14 2,117.42 2,117.13 2,117.41 0.0K
12:51 2,117.40 2,117.63 2,117.25 2,117.63 0.0K
12:52 2,117.63 2,117.67 2,117.48 2,117.57 0.0K
12:53 2,117.57 2,117.70 2,117.41 2,117.70 0.0K
12:54 2,117.69 2,117.78 2,117.60 2,117.60 0.0K
12:55 2,117.89 2,118.00 2,117.88 2,118.00 0.0K
12:56 2,117.99 2,118.64 2,117.99 2,118.64 0.0K
12:57 2,118.64 2,118.65 2,118.28 2,118.43 0.0K
12:58 2,118.43 2,118.44 2,118.27 2,118.31 0.0K
12:59 2,118.31 2,118.31 2,118.08 2,118.08 0.0K
13:00 2,118.00 2,118.45 2,117.99 2,118.44 0.0K
13:01 2,118.30 2,118.46 2,118.30 2,118.45 0.0K
13:02 2,118.39 2,119.75 2,118.39 2,119.75 0.0K
13:03 2,119.76 2,119.90 2,119.68 2,119.90 0.0K
13:04 2,119.88 2,119.89 2,119.30 2,119.60 0.0K
13:05 2,119.57 2,119.58 2,119.40 2,119.45 0.0K
13:06 2,119.46 2,119.59 2,119.43 2,119.43 0.0K
13:07 2,119.44 2,119.84 2,119.43 2,119.84 0.0K
13:08 2,119.84 2,119.92 2,119.32 2,119.32 0.0K
13:09 2,119.31 2,119.54 2,119.31 2,119.54 0.0K
13:10 2,119.46 2,119.71 2,119.38 2,119.69 0.0K
13:11 2,119.70 2,119.82 2,119.59 2,119.81 0.0K
13:12 2,119.81 2,119.87 2,119.56 2,119.56 0.0K
13:13 2,119.50 2,119.82 2,119.42 2,119.76 0.0K
13:14 2,119.76 2,120.14 2,119.76 2,120.09 0.0K
13:15 2,120.08 2,120.59 2,120.08 2,120.57 0.0K
13:16 2,120.57 2,120.75 2,120.52 2,120.53 0.0K
13:17 2,120.53 2,120.58 2,120.35 2,120.52 0.0K
13:18 2,120.53 2,121.11 2,120.39 2,121.11 0.0K
13:19 2,121.10 2,121.26 2,121.01 2,121.23 0.0K
13:20 2,121.40 2,122.28 2,121.40 2,122.26 0.0K
13:21 2,122.37 2,122.67 2,122.37 2,122.46 0.0K
13:22 2,122.47 2,122.79 2,122.17 2,122.72 0.0K
13:23 2,122.72 2,122.98 2,122.72 2,122.90 0.0K
13:24 2,122.90 2,123.03 2,122.83 2,123.02 0.0K
13:25 2,123.03 2,123.16 2,123.00 2,123.01 0.0K
13:26 2,123.01 2,123.54 2,123.01 2,123.54 0.0K
13:27 2,123.76 2,123.94 2,123.68 2,123.94 0.0K
13:28 2,123.95 2,124.26 2,123.87 2,123.87 0.0K
13:29 2,123.86 2,124.14 2,123.86 2,124.10 0.0K
13:30 2,124.09 2,124.83 2,123.95 2,124.83 0.0K
13:31 2,124.84 2,124.84 2,124.28 2,124.52 0.0K
13:32 2,124.66 2,124.69 2,124.43 2,124.69 0.0K
13:33 2,124.72 2,124.90 2,124.60 2,124.72 0.0K
13:34 2,124.72 2,124.73 2,124.29 2,124.51 0.0K
13:35 2,124.46 2,124.46 2,124.15 2,124.35 0.0K
13:36 2,124.33 2,124.63 2,124.33 2,124.57 0.0K
13:37 2,124.57 2,124.63 2,123.98 2,124.00 0.0K
13:38 2,124.00 2,124.17 2,123.81 2,124.11 0.0K
13:39 2,124.07 2,124.07 2,123.87 2,123.93 0.0K
13:40 2,124.06 2,124.34 2,124.06 2,124.27 0.0K
13:41 2,124.38 2,124.63 2,124.38 2,124.62 0.0K
13:42 2,124.62 2,124.96 2,124.62 2,124.96 0.0K
13:43 2,124.82 2,125.02 2,124.82 2,124.96 0.0K
13:44 2,124.95 2,125.46 2,124.95 2,125.45 0.0K
13:45 2,125.46 2,125.57 2,125.05 2,125.05 0.0K
13:46 2,125.05 2,125.42 2,125.05 2,125.41 0.0K
13:47 2,125.41 2,125.41 2,125.39 2,125.41 0.0K
13:48 2,125.40 2,125.41 2,125.00 2,125.06 0.0K
13:49 2,125.07 2,125.19 2,125.04 2,125.04 0.0K
13:50 2,125.02 2,125.55 2,125.02 2,125.55 0.0K
13:51 2,125.54 2,125.81 2,125.53 2,125.79 0.0K
13:52 2,125.92 2,126.73 2,125.91 2,126.58 0.0K
13:53 2,126.58 2,126.65 2,126.12 2,126.12 0.0K
13:54 2,126.12 2,126.78 2,126.10 2,126.77 0.0K
13:55 2,126.78 2,126.79 2,126.76 2,126.78 0.0K
13:56 2,126.77 2,126.89 2,126.73 2,126.89 0.0K
13:57 2,126.90 2,127.35 2,126.90 2,127.32 0.0K
13:58 2,127.30 2,127.32 2,126.90 2,127.11 0.0K
13:59 2,127.12 2,127.34 2,127.11 2,127.30 0.0K
14:00 2,126.66 2,127.13 2,126.66 2,127.13 0.0K
14:01 2,127.12 2,127.12 2,126.47 2,126.47 0.0K
14:02 2,126.48 2,126.48 2,125.73 2,125.77 0.0K
14:03 2,125.77 2,125.77 2,125.60 2,125.70 0.0K
14:04 2,125.71 2,125.71 2,125.60 2,125.61 0.0K
14:05 2,125.62 2,125.62 2,125.50 2,125.51 0.0K
14:06 2,125.51 2,125.54 2,125.21 2,125.21 0.0K
14:07 2,125.23 2,125.52 2,125.21 2,125.52 0.0K
14:08 2,125.51 2,125.60 2,125.43 2,125.43 0.0K
14:09 2,125.44 2,125.48 2,125.33 2,125.48 0.0K
14:10 2,125.47 2,125.85 2,125.47 2,125.52 0.0K
14:11 2,124.65 2,124.87 2,124.49 2,124.49 0.0K
14:12 2,124.49 2,124.50 2,124.40 2,124.46 0.0K
14:13 2,124.46 2,124.68 2,124.38 2,124.63 0.0K
14:14 2,124.62 2,124.75 2,124.44 2,124.44 0.0K
14:15 2,124.59 2,125.90 2,124.58 2,125.90 0.0K
14:16 2,125.88 2,126.13 2,125.66 2,125.81 0.0K
14:17 2,125.81 2,125.93 2,125.70 2,125.93 0.0K
14:18 2,125.92 2,126.01 2,125.73 2,125.79 0.0K
14:19 2,125.79 2,125.93 2,125.76 2,125.76 0.0K
14:20 2,125.77 2,126.92 2,125.77 2,126.92 0.0K
14:21 2,126.90 2,127.56 2,126.81 2,127.56 0.0K
14:22 2,127.58 2,127.83 2,127.50 2,127.83 0.0K
14:23 2,127.82 2,127.90 2,127.72 2,127.73 0.0K
14:24 2,127.35 2,127.39 2,127.04 2,127.04 0.0K
14:25 2,127.05 2,127.94 2,127.03 2,127.91 0.0K
14:26 2,127.90 2,127.91 2,127.89 2,127.89 0.0K
14:27 2,127.90 2,128.15 2,127.85 2,128.14 0.0K
14:28 2,128.14 2,128.24 2,128.03 2,128.24 0.0K
14:29 2,128.23 2,128.48 2,128.10 2,128.42 0.0K
14:30 2,128.42 2,128.43 2,127.91 2,128.05 0.0K
14:31 2,127.96 2,128.59 2,127.72 2,127.72 0.0K
14:32 2,127.77 2,127.78 2,126.77 2,126.78 0.0K
14:33 2,126.78 2,126.87 2,126.13 2,126.13 0.0K
14:34 2,126.16 2,126.60 2,126.15 2,126.59 0.0K
14:35 2,126.60 2,127.72 2,126.60 2,127.72 0.0K
14:36 2,127.72 2,127.72 2,127.52 2,127.52 0.0K
14:37 2,127.42 2,127.66 2,127.26 2,127.66 0.0K
14:38 2,127.66 2,129.84 2,127.66 2,129.84 0.0K
14:39 2,129.83 2,130.07 2,129.75 2,130.07 0.0K
14:40 2,130.13 2,130.65 2,129.92 2,130.65 0.0K
14:41 2,130.64 2,131.47 2,130.64 2,131.47 0.0K
14:42 2,131.47 2,131.59 2,131.36 2,131.57 0.0K
14:43 2,131.58 2,131.94 2,131.58 2,131.94 0.0K
14:44 2,131.95 2,132.06 2,131.39 2,131.41 0.0K
14:45 2,131.40 2,131.64 2,131.39 2,131.59 0.0K
14:46 2,131.68 2,131.69 2,130.50 2,130.72 0.0K
14:47 2,130.72 2,131.08 2,130.66 2,131.08 0.0K
14:48 2,131.08 2,131.35 2,131.06 2,131.12 0.0K
14:49 2,131.13 2,131.13 2,130.43 2,130.89 0.0K
14:50 2,130.88 2,130.89 2,130.54 2,130.62 0.0K
14:51 2,130.63 2,130.80 2,130.62 2,130.80 0.0K
14:52 2,130.80 2,130.93 2,130.77 2,130.92 0.0K
14:53 2,131.02 2,131.08 2,130.74 2,131.04 0.0K
14:54 2,131.02 2,131.36 2,130.98 2,131.36 0.0K
14:55 2,131.50 2,131.53 2,131.30 2,131.37 0.0K
14:56 2,131.37 2,131.59 2,131.22 2,131.59 0.0K
14:57 2,131.60 2,131.91 2,131.57 2,131.88 0.0K
14:58 2,131.89 2,132.23 2,131.54 2,131.67 0.0K
14:59 2,131.67 2,131.73 2,131.38 2,131.55 0.0K
15:00 2,132.04 2,132.40 2,132.04 2,132.39 0.0K
15:01 2,132.23 2,132.29 2,132.16 2,132.16 0.0K
15:02 2,132.14 2,132.17 2,131.32 2,131.50 0.0K
15:03 2,131.77 2,131.77 2,131.40 2,131.40 0.0K
15:04 2,131.41 2,131.41 2,130.67 2,130.67 0.0K
15:05 2,130.48 2,131.09 2,130.04 2,131.09 0.0K
15:06 2,131.10 2,131.65 2,131.10 2,131.65 0.0K
15:07 2,131.66 2,132.69 2,131.57 2,132.00 0.0K
15:08 2,132.01 2,132.23 2,131.84 2,132.16 0.0K
15:09 2,132.16 2,132.38 2,132.09 2,132.09 0.0K
15:10 2,132.10 2,132.10 2,132.02 2,132.05 0.0K
15:11 2,132.04 2,132.14 2,131.79 2,131.79 0.0K
15:12 2,131.78 2,132.12 2,131.42 2,132.12 0.0K
15:13 2,132.11 2,132.11 2,131.22 2,131.40 0.0K
15:14 2,131.53 2,131.60 2,131.02 2,131.03 0.0K
15:15 2,131.02 2,131.03 2,130.80 2,130.82 0.0K
15:16 2,130.91 2,131.05 2,130.62 2,130.63 0.0K
15:17 2,130.53 2,130.59 2,130.30 2,130.40 0.0K
15:18 2,130.19 2,130.86 2,130.19 2,130.86 0.0K
15:19 2,131.08 2,131.17 2,130.92 2,130.99 0.0K
15:20 2,130.77 2,130.87 2,130.77 2,130.79 0.0K
15:21 2,130.79 2,130.79 2,130.57 2,130.58 0.0K
15:22 2,130.58 2,131.47 2,130.56 2,131.46 0.0K
15:23 2,131.45 2,131.93 2,131.44 2,131.92 0.0K
15:24 2,131.92 2,131.93 2,131.73 2,131.86 0.0K
15:25 2,131.85 2,131.85 2,131.03 2,131.03 0.0K
15:26 2,131.03 2,131.24 2,131.03 2,131.03 0.0K
15:27 2,131.03 2,131.25 2,131.00 2,131.23 0.0K
15:28 2,131.24 2,131.61 2,131.24 2,131.59 0.0K
15:29 2,131.60 2,132.01 2,131.22 2,131.22 0.0K
15:30 2,131.14 2,131.97 2,130.70 2,131.96 0.0K
15:31 2,131.87 2,132.46 2,131.44 2,132.46 0.0K
15:32 2,132.46 2,133.13 2,132.46 2,133.13 0.0K
15:33 2,132.90 2,133.13 2,132.88 2,133.12 0.0K
15:34 2,133.16 2,133.16 2,132.67 2,132.81 0.0K
15:35 2,132.81 2,132.81 2,131.77 2,131.77 0.0K
15:36 2,131.71 2,131.74 2,131.35 2,131.49 0.0K
15:37 2,131.49 2,131.49 2,131.01 2,131.05 0.0K
15:38 2,131.06 2,131.28 2,130.22 2,130.43 0.0K
15:39 2,130.42 2,130.57 2,130.42 2,130.57 0.0K
15:40 2,130.56 2,130.80 2,130.53 2,130.80 0.0K
15:41 2,130.80 2,131.23 2,130.77 2,131.22 0.0K
15:42 2,131.37 2,131.41 2,130.81 2,130.81 0.0K
15:43 2,130.81 2,131.15 2,130.80 2,131.15 0.0K
15:44 2,131.13 2,131.77 2,131.13 2,131.76 0.0K
15:45 2,131.84 2,132.29 2,131.75 2,132.29 0.0K
15:46 2,132.32 2,132.43 2,132.14 2,132.32 0.0K
15:47 2,132.55 2,133.26 2,132.55 2,133.19 0.0K
15:48 2,133.23 2,133.23 2,133.02 2,133.02 0.0K
15:49 2,132.88 2,132.90 2,132.00 2,132.15 0.0K
15:50 2,132.17 2,132.40 2,131.88 2,131.88 0.0K
15:51 2,131.82 2,131.85 2,131.19 2,131.21 0.0K
15:52 2,131.21 2,132.85 2,131.21 2,132.84 0.0K
15:53 2,132.83 2,133.32 2,132.82 2,133.08 0.0K
15:54 2,133.08 2,133.15 2,133.02 2,133.09 0.0K
15:55 2,133.01 2,133.54 2,132.83 2,133.31 0.0K
15:56 2,133.26 2,133.34 2,132.75 2,132.80 0.0K
15:57 2,132.82 2,132.96 2,132.35 2,132.35 0.0K
15:58 2,132.53 2,133.80 2,132.40 2,133.80 0.0K
15:59 2,133.75 2,134.63 2,133.74 2,133.95 0.0K
16:00 2,134.47 2,134.77 2,133.71 2,133.96 0.0K
16:01 2,133.95 2,133.97 2,133.11 2,133.11 0.0K
16:02 2,132.46 2,132.46 2,130.43 2,130.43 0.0K
16:03 2,130.44 2,130.44 2,129.89 2,130.16 0.0K
16:04 2,130.16 2,130.17 2,129.79 2,129.91 0.0K
16:05 2,129.70 2,129.70 2,128.82 2,128.82 0.0K
16:06 2,128.98 2,129.31 2,128.76 2,129.31 0.0K
16:07 2,129.52 2,129.78 2,128.74 2,128.75 0.0K
16:08 2,128.75 2,129.90 2,128.75 2,129.70 0.0K
16:09 2,129.69 2,129.79 2,129.32 2,129.40 0.0K
16:10 2,129.27 2,129.94 2,129.19 2,129.21 0.0K
16:11 2,129.21 2,129.44 2,129.05 2,129.11 0.0K
16:12 2,129.09 2,129.70 2,129.07 2,129.63 0.0K
16:13 2,129.64 2,129.64 2,128.39 2,128.39 0.0K
16:14 2,128.40 2,128.84 2,128.31 2,128.78 0.0K
16:15 2,128.88 2,129.45 2,128.72 2,129.45 0.0K
16:16 2,129.44 2,129.61 2,129.15 2,129.51 0.0K
16:17 2,129.43 2,129.59 2,129.17 2,129.26 0.0K
16:18 2,129.25 2,129.44 2,129.17 2,129.17 0.0K
16:19 2,129.17 2,129.55 2,129.06 2,129.55 0.0K
16:20 2,129.50 2,129.51 2,129.28 2,129.34 0.0K
16:21 2,129.52 2,129.52 2,129.10 2,129.10 0.0K
16:22 2,129.14 2,129.19 2,129.03 2,129.10 0.0K
16:23 2,129.09 2,130.03 2,129.08 2,130.02 0.0K
16:24 2,130.03 2,130.17 2,129.43 2,129.43 0.0K
16:25 2,129.44 2,129.44 2,129.13 2,129.24 0.0K
16:26 2,129.28 2,129.75 2,129.28 2,129.75 0.0K
16:27 2,129.79 2,129.91 2,129.76 2,129.84 0.0K
16:28 2,129.90 2,130.08 2,129.84 2,130.08 0.0K
16:29 2,130.06 2,130.45 2,130.06 2,130.45 0.0K
16:30 2,130.32 2,130.94 2,130.32 2,130.86 0.0K
16:31 2,130.71 2,130.71 2,129.74 2,129.98 0.0K
16:32 2,129.98 2,130.06 2,129.89 2,129.98 0.0K
16:33 2,129.98 2,130.25 2,129.97 2,130.25 0.0K
16:34 2,130.00 2,130.34 2,130.00 2,130.13 0.0K
16:35 2,130.12 2,130.13 2,129.54 2,130.07 0.0K
16:36 2,130.07 2,130.54 2,129.82 2,130.54 0.0K
16:37 2,130.52 2,130.78 2,130.50 2,130.78 0.0K
16:38 2,130.77 2,131.38 2,130.28 2,131.38 0.0K
16:39 2,131.45 2,131.54 2,131.40 2,131.48 0.0K
16:40 2,131.42 2,131.42 2,131.08 2,131.34 0.0K
16:41 2,131.34 2,131.57 2,130.81 2,131.06 0.0K
16:42 2,131.14 2,131.48 2,130.88 2,131.48 0.0K
16:43 2,131.52 2,131.52 2,130.94 2,130.95 0.0K
16:44 2,130.94 2,131.34 2,130.94 2,131.33 0.0K
16:45 2,131.32 2,131.46 2,130.70 2,130.95 0.0K
16:46 2,130.99 2,132.09 2,130.99 2,131.80 0.0K
16:47 2,131.81 2,131.83 2,131.28 2,131.41 0.0K
16:48 2,131.42 2,131.42 2,130.95 2,131.18 0.0K
16:49 2,131.18 2,131.36 2,130.97 2,131.36 0.0K
16:50 2,131.36 2,131.38 2,130.99 2,130.99 0.0K
16:51 2,131.01 2,131.01 2,130.54 2,130.61 0.0K
16:52 2,130.61 2,130.85 2,130.37 2,130.37 0.0K
16:53 2,130.35 2,130.37 2,129.69 2,129.77 0.0K
16:54 2,129.76 2,130.23 2,129.76 2,130.10 0.0K
16:55 2,130.10 2,130.10 2,129.33 2,129.63 0.0K
16:56 2,129.91 2,129.94 2,129.43 2,129.45 0.0K
16:57 2,129.63 2,130.13 2,129.63 2,130.03 0.0K
16:58 2,130.01 2,130.14 2,129.73 2,129.73 0.0K
16:59 2,130.01 2,130.98 2,130.01 2,130.54 0.0K
17:00 2,130.67 2,130.80 2,130.29 2,130.29 0.0K
17:01 2,130.30 2,130.45 2,130.29 2,130.32 0.0K
17:02 2,130.31 2,130.31 2,129.73 2,130.02 0.0K
17:03 2,130.02 2,130.60 2,130.01 2,130.60 0.0K
17:04 2,130.74 2,130.83 2,130.67 2,130.83 0.0K
17:05 2,131.18 2,131.18 2,130.72 2,130.73 0.0K
17:06 2,130.66 2,131.02 2,130.58 2,131.01 0.0K
17:07 2,131.23 2,131.96 2,131.23 2,131.96 0.0K
17:08 2,132.02 2,132.43 2,132.02 2,132.43 0.0K
17:09 2,132.42 2,132.47 2,131.63 2,131.63 0.0K
17:10 2,131.85 2,131.85 2,131.04 2,131.48 0.0K
17:11 2,131.47 2,131.48 2,131.23 2,131.30 0.0K
17:12 2,131.30 2,131.31 2,130.95 2,131.03 0.0K
17:13 2,131.03 2,131.03 2,130.85 2,130.85 0.0K
17:14 2,130.86 2,131.12 2,130.45 2,130.97 0.0K
17:15 2,130.78 2,130.85 2,130.27 2,130.50 0.0K
17:16 2,130.64 2,131.71 2,130.50 2,131.71 0.0K
17:17 2,131.86 2,131.86 2,131.50 2,131.57 0.0K
17:18 2,131.65 2,132.30 2,131.65 2,131.80 0.0K
17:19 2,131.73 2,132.02 2,131.73 2,132.00 0.0K
17:20 2,132.26 2,132.76 2,132.26 2,132.76 0.0K
17:21 2,132.73 2,132.73 2,132.01 2,132.25 0.0K
17:22 2,132.33 2,132.81 2,132.19 2,132.75 0.0K
17:23 2,132.89 2,133.22 2,132.57 2,133.22 0.0K
17:24 2,133.17 2,133.56 2,133.08 2,133.56 0.0K
17:29 2,133.29 2,134.43 2,133.29 2,134.43 0.0K
17:30 2,134.43 2,134.43 2,134.43 2,134.43 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,147.15 2,167.28 2,142.51 2,155.85 0.0M
2025-09-28 2,125.35 2,134.91 2,115.73 2,134.43 0.0M
2025-09-26 2,125.35 2,134.91 2,115.73 2,134.43 0.0M
2025-09-25 2,137.64 2,138.86 2,111.55 2,114.19 0.0M
2025-09-24 2,165.21 2,168.89 2,136.75 2,138.17 0.0M
2025-09-23 2,163.14 2,195.80 2,162.78 2,179.07 0.0M
2025-09-22 2,179.95 2,180.81 2,149.44 2,156.56 0.0M
2025-09-19 2,196.93 2,203.79 2,181.95 2,184.10 0.0M
2025-09-18 2,187.50 2,206.56 2,184.55 2,191.32 0.0M
2025-09-17 2,173.57 2,193.97 2,171.25 2,181.82 0.0M
2025-09-16 2,210.43 2,213.05 2,165.74 2,166.98 0.0M
2025-09-15 2,206.59 2,223.47 2,198.78 2,207.89 0.0M
2025-09-12 2,212.70 2,215.29 2,192.71 2,201.69 0.0M
2025-09-11 2,205.42 2,215.80 2,184.74 2,207.12 0.0M
2025-09-10 2,214.53 2,222.11 2,199.26 2,201.63 0.0M
2025-09-09 2,221.71 2,232.32 2,197.07 2,206.42 0.0M
2025-09-08 2,209.39 2,219.24 2,198.04 2,219.24 0.0M
2025-09-05 2,188.69 2,211.85 2,186.85 2,206.52 0.0M
2025-09-04 2,154.54 2,183.96 2,153.10 2,176.14 0.0M
2025-09-03 2,153.68 2,164.69 2,142.09 2,153.99 0.0M
2025-09-02 2,197.12 2,200.58 2,139.76 2,140.73 0.0M
2025-09-01 2,203.91 2,215.79 2,196.75 2,199.24 0.0M
2025-08-29 2,220.53 2,228.32 2,201.65 2,201.65 0.0M
2025-08-28 2,246.21 2,252.49 2,223.59 2,225.30 0.0M
2025-08-27 2,242.07 2,253.34 2,232.36 2,236.16 0.0M
2025-08-26 2,245.87 2,258.40 2,238.10 2,238.90 0.0M
2025-08-25 2,307.71 2,307.71 2,256.61 2,256.91 0.0M
2025-08-22 2,271.20 2,312.48 2,253.82 2,312.48 0.0M
2025-08-21 2,277.62 2,278.18 2,254.26 2,261.79 0.0M
2025-08-20 2,294.93 2,311.84 2,273.06 2,278.00 0.0M
2025-08-19 2,262.72 2,309.88 2,257.31 2,309.36 0.0M
2025-08-18 2,293.80 2,297.39 2,251.52 2,260.38 0.0M
2025-08-15 2,300.37 2,305.87 2,291.72 2,291.72 0.0M
2025-08-14 2,268.46 2,296.66 2,268.39 2,284.66 0.0M
2025-08-13 2,280.03 2,281.81 2,254.95 2,264.87 0.0M
2025-08-12 2,269.02 2,278.44 2,257.98 2,271.22 0.0M
2025-08-11 2,285.53 2,287.86 2,256.03 2,256.37 0.0M
2025-08-08 2,278.01 2,287.61 2,270.83 2,278.68 0.0M
2025-08-07 2,244.46 2,283.88 2,244.45 2,274.10 0.0M
2025-08-06 2,243.26 2,261.56 2,234.56 2,236.24 0.0M
2025-08-05 2,241.60 2,242.81 2,221.38 2,231.18 0.0M
2025-08-04 2,227.65 2,232.79 2,215.46 2,227.69 0.0M
2025-08-01 2,226.10 2,230.82 2,205.13 2,214.94 0.0M
2025-07-31 2,274.67 2,284.94 2,245.63 2,246.25 0.0M
2025-07-30 2,264.22 2,288.98 2,256.55 2,273.38 0.0M
2025-07-29 2,276.79 2,288.90 2,263.59 2,267.09 0.0M
2025-07-28 2,316.86 2,324.25 2,267.17 2,273.80 0.0M
2025-07-25 2,275.61 2,286.63 2,263.13 2,286.63 0.0M
2025-07-24 2,283.50 2,289.28 2,271.13 2,283.43 0.0M
2025-07-23 2,260.53 2,289.12 2,260.53 2,271.12 0.0M
2025-07-22 2,251.98 2,253.23 2,226.04 2,239.23 0.0M
2025-07-21 2,257.92 2,272.05 2,247.80 2,253.02 0.0M
2025-07-18 2,262.45 2,276.00 2,247.28 2,254.33 0.0M
2025-07-17 2,198.58 2,254.35 2,193.26 2,242.36 0.0M
2025-07-16 2,195.47 2,208.76 2,189.85 2,189.85 0.0M
2025-07-15 2,205.61 2,231.27 2,201.95 2,207.16 0.0M
2025-07-14 2,189.76 2,200.55 2,186.57 2,193.93 0.0M
2025-07-11 2,223.29 2,228.30 2,204.43 2,205.39 0.0M
2025-07-10 2,206.88 2,232.10 2,204.70 2,232.10 0.0M
2025-07-09 2,194.66 2,207.89 2,181.44 2,197.91 0.0M
2025-07-08 2,189.45 2,191.14 2,165.48 2,189.95 0.0M
2025-07-07 2,208.92 2,211.20 2,183.86 2,186.97 0.0M
2025-07-04 2,209.62 2,209.62 2,185.75 2,204.52 0.0M
2025-07-03 2,222.54 2,231.45 2,216.33 2,219.18 0.0M
2025-07-02 2,201.64 2,216.21 2,186.26 2,214.34 0.0M
2025-07-01 2,181.19 2,192.77 2,166.55 2,188.47 0.0M
2025-06-30 2,210.38 2,221.10 2,181.39 2,182.60 0.0M
2025-06-27 2,182.90 2,208.24 2,179.75 2,208.24 0.0M
2025-06-26 2,153.61 2,170.59 2,150.44 2,164.99 0.0M
2025-06-25 2,166.80 2,179.20 2,145.91 2,149.71 0.0M
2025-06-24 2,194.70 2,203.04 2,160.25 2,160.59 0.0M
2025-06-23 2,130.96 2,158.83 2,125.94 2,147.59 0.0M
2025-06-20 2,136.82 2,144.26 2,135.95 2,138.17 0.0M
2025-06-19 2,145.40 2,151.05 2,132.49 2,135.86 0.0M
2025-06-18 2,166.03 2,173.66 2,148.24 2,163.21 0.0M
2025-06-17 2,171.52 2,186.58 2,157.97 2,167.72 0.0M
2025-06-16 2,162.62 2,187.42 2,155.02 2,187.42 0.0M
2025-06-13 2,153.06 2,166.45 2,148.06 2,161.44 0.0M
2025-06-12 2,210.06 2,211.42 2,184.88 2,186.18 0.0M
2025-06-11 2,231.66 2,244.76 2,221.80 2,221.80 0.0M
2025-06-10 2,211.82 2,232.64 2,206.72 2,232.37 0.0M
2025-06-09 2,212.38 2,234.77 2,210.06 2,210.06 0.0M
2025-06-07 2,207.49 2,209.04 2,209.04 2,209.04 0.0M
2025-06-06 2,207.49 2,211.20 2,206.99 2,209.04 0.0M
2025-06-05 2,194.95 2,215.18 2,194.95 2,204.79 0.0M
2025-06-04 2,159.18 2,196.18 2,156.07 2,194.88 0.0M
2025-06-03 2,170.57 2,173.05 2,139.05 2,154.95 0.0M
2025-06-02 2,168.92 2,173.95 2,145.13 2,166.02 0.0M
2025-05-30 2,189.80 2,222.37 2,185.04 2,187.40 0.0M
2025-05-29 2,193.13 2,193.19 2,192.08 2,192.27 0.0M
2025-05-28 2,194.15 2,208.71 2,192.94 2,193.14 0.0M
2025-05-27 2,202.97 2,222.62 2,197.38 2,200.13 0.0M
2025-05-26 2,185.22 2,193.25 2,174.80 2,191.53 0.0M
2025-05-23 2,177.33 2,198.10 2,127.50 2,157.86 0.0M
2025-05-22 2,203.25 2,210.62 2,169.85 2,170.15 0.0M
2025-05-21 2,221.21 2,224.21 2,185.62 2,217.53 0.0M
2025-05-20 2,230.57 2,253.47 2,226.41 2,240.19 0.0M
2025-05-19 2,226.64 2,235.36 2,200.28 2,232.14 0.0M
2025-05-16 2,243.17 2,247.52 2,224.19 2,232.50 0.0M
2025-05-15 2,236.67 2,244.03 2,214.77 2,234.39 0.0M
2025-05-14 2,248.40 2,269.97 2,247.24 2,248.37 0.0M
2025-05-13 2,234.67 2,254.75 2,229.04 2,249.27 0.0M
2025-05-12 2,211.51 2,250.82 2,210.18 2,237.37 0.0M
2025-05-09 2,188.26 2,201.92 2,182.01 2,194.71 0.0M
2025-05-08 2,173.65 2,205.27 2,171.44 2,187.06 0.0M
2025-05-07 2,153.16 2,176.33 2,148.49 2,167.51 0.0M
2025-05-06 2,186.21 2,188.22 2,142.96 2,159.43 0.0M
2025-05-05 2,197.96 2,207.40 2,188.50 2,200.12 0.0M
2025-05-02 2,181.55 2,201.13 2,169.13 2,197.97 0.0M
2025-05-01 2,154.39 2,155.78 2,153.02 2,154.72 0.0M
2025-04-30 2,127.42 2,153.18 2,114.18 2,152.95 0.0M
2025-04-29 2,118.48 2,138.85 2,107.54 2,113.45 0.0M
2025-04-28 2,117.95 2,128.64 2,110.08 2,112.81 0.0M
2025-04-25 2,103.84 2,122.87 2,096.99 2,115.04 0.0M
2025-04-24 2,070.36 2,101.13 2,060.70 2,095.06 0.0M
2025-04-23 2,068.18 2,114.96 2,056.83 2,079.47 0.0M
2025-04-22 2,020.07 2,037.84 1,999.15 2,036.64 0.0M
2025-04-17 2,040.07 2,046.20 2,018.02 2,023.44 0.0M
2025-04-16 2,038.33 2,049.13 2,028.63 2,043.84 0.0M
2025-04-15 1,993.09 2,053.53 1,990.90 2,052.48 0.0M
2025-04-14 1,979.06 1,996.53 1,963.13 1,991.67 0.0M
2025-04-11 1,935.88 1,955.27 1,889.15 1,947.28 0.0M
2025-04-10 1,869.97 2,020.83 1,867.76 1,918.91 0.0M
2025-04-09 1,833.45 1,862.70 1,803.75 1,839.95 0.0M
2025-04-08 1,880.09 1,923.34 1,865.06 1,896.02 0.0M
2025-04-07 1,918.72 1,970.23 1,819.63 1,858.67 0.0M
2025-04-04 2,038.93 2,062.75 1,946.59 1,968.89 0.0M
2025-04-03 2,036.96 2,092.64 2,030.85 2,050.77 0.0M
2025-04-02 2,071.33 2,087.31 2,053.18 2,087.31 0.0M
2025-04-01 2,090.60 2,099.42 2,071.03 2,086.29 0.0M
2025-03-31 2,095.76 2,096.60 2,064.96 2,076.30 0.0M
2025-03-28 2,102.40 2,127.73 2,097.88 2,111.34 0.0M
2025-03-27 2,114.98 2,120.26 2,092.02 2,106.32 0.0M
2025-03-26 2,165.72 2,166.65 2,129.38 2,132.15 0.0M
2025-03-25 2,184.84 2,184.87 2,149.64 2,160.66 0.0M
2025-03-24 2,207.57 2,209.91 2,174.08 2,181.71 0.0M
2025-03-21 2,211.85 2,222.31 2,180.65 2,195.12 0.0M
2025-03-20 2,239.44 2,242.40 2,192.68 2,223.37 0.0M
2025-03-19 2,228.70 2,245.82 2,222.82 2,236.44 0.0M
2025-03-18 2,236.06 2,248.54 2,217.36 2,230.25 0.0M
2025-03-17 2,239.25 2,242.31 2,221.02 2,229.01 0.0M
2025-03-14 2,217.98 2,253.50 2,211.09 2,244.14 0.0M
2025-03-13 2,204.56 2,245.18 2,197.04 2,216.20 0.0M
2025-03-12 2,229.70 2,253.10 2,196.16 2,209.13 0.0M
2025-03-11 2,264.05 2,275.11 2,212.13 2,213.00 0.0M
2025-03-10 2,292.03 2,292.07 2,250.42 2,252.09 0.0M
2025-03-07 2,275.47 2,300.14 2,252.77 2,285.67 0.0M
2025-03-06 2,291.21 2,292.90 2,250.90 2,288.20 0.0M
2025-03-05 2,268.55 2,313.35 2,265.70 2,289.98 0.0M
2025-03-04 2,284.15 2,284.15 2,240.75 2,242.36 0.0M
2025-03-03 2,304.75 2,322.82 2,289.40 2,300.87 0.0M
2025-02-28 2,305.65 2,319.95 2,293.49 2,313.47 0.0M
2025-02-27 2,334.62 2,341.62 2,315.68 2,324.99 0.0M
2025-02-26 2,323.63 2,357.30 2,323.40 2,343.43 0.0M
2025-02-25 2,286.33 2,324.30 2,285.90 2,316.93 0.0M
2025-02-24 2,307.48 2,313.21 2,283.40 2,295.86 0.0M
2025-02-21 2,318.40 2,339.70 2,292.36 2,299.28 0.0M
2025-02-20 2,305.98 2,326.58 2,304.20 2,311.93 0.0M
2025-02-19 2,364.40 2,367.27 2,297.43 2,298.17 0.0M
2025-02-18 2,369.85 2,374.12 2,347.26 2,364.82 0.0M
2025-02-17 2,382.21 2,385.26 2,358.75 2,369.85 0.0M
2025-02-14 2,423.84 2,432.97 2,370.11 2,384.21 0.0M
2025-02-13 2,400.50 2,418.99 2,388.81 2,413.14 0.0M
2025-02-12 2,387.94 2,410.19 2,354.61 2,372.31 0.0M
2025-02-11 2,376.88 2,384.74 2,370.45 2,384.74 0.0M
2025-02-10 2,367.20 2,383.54 2,359.39 2,383.54 0.0M
2025-02-07 2,403.57 2,419.22 2,350.24 2,358.67 0.0M
2025-02-06 2,340.49 2,395.36 2,312.22 2,385.78 0.0M
2025-02-05 2,326.89 2,336.03 2,293.38 2,336.03 0.0M
2025-02-04 2,327.17 2,334.95 2,314.97 2,332.15 0.0M
2025-02-03 2,308.86 2,330.91 2,296.50 2,326.43 0.0M
2025-01-31 2,379.50 2,392.11 2,365.73 2,372.61 0.0M
2025-01-30 2,362.14 2,394.01 2,360.75 2,391.68 0.0M
2025-01-29 2,361.60 2,367.76 2,344.12 2,351.82 0.0M
2025-01-28 2,359.18 2,365.50 2,344.77 2,351.99 0.0M
2025-01-27 2,343.46 2,362.53 2,335.27 2,354.39 0.0M
2025-01-24 2,391.71 2,407.44 2,365.37 2,375.09 0.0M
2025-01-23 2,350.23 2,374.26 2,342.85 2,374.26 0.0M
2025-01-22 2,354.34 2,374.77 2,343.87 2,350.82 0.0M
2025-01-21 2,331.54 2,346.81 2,320.45 2,344.21 0.0M
2025-01-20 2,328.97 2,333.67 2,312.24 2,324.44 0.0M
2025-01-17 2,307.00 2,336.39 2,302.96 2,327.57 0.0M
2025-01-16 2,280.61 2,292.91 2,257.74 2,292.81 0.0M
2025-01-15 2,203.93 2,270.84 2,203.93 2,259.53 0.0M
2025-01-14 2,206.53 2,210.68 2,185.57 2,193.17 0.0M
2025-01-13 2,196.51 2,200.01 2,168.09 2,186.06 0.0M
2025-01-10 2,243.15 2,248.80 2,198.28 2,201.24 0.0M
2025-01-09 2,232.50 2,249.77 2,227.60 2,241.76 0.0M
2025-01-08 2,260.25 2,278.77 2,230.23 2,239.62 0.0M
2025-01-07 2,335.39 2,338.89 2,263.06 2,267.85 0.0M
2025-01-03 2,320.21 2,325.13 2,308.90 2,315.44 0.0M
2025-01-02 2,306.21 2,318.33 2,295.26 2,318.33 0.0M