NASDAQ OMX Nordic Investment Companies SEK (NOMXNICSEK)

NOMXNICSEK
🏛️ スウェーデン →
2,614.71
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 2,615.05 2,616.53 2,614.13 2,615.47 0.0K
09:01 2,615.60 2,618.24 2,615.60 2,615.96 0.0K
09:02 2,614.86 2,614.89 2,610.81 2,610.81 0.0K
09:03 2,610.54 2,611.90 2,608.99 2,609.06 0.0K
09:04 2,608.10 2,608.90 2,606.10 2,606.62 0.0K
09:05 2,606.06 2,606.06 2,604.73 2,605.66 0.0K
09:06 2,606.43 2,607.62 2,606.42 2,607.61 0.0K
09:07 2,607.21 2,607.21 2,604.15 2,604.17 0.0K
09:08 2,604.05 2,604.06 2,601.62 2,602.51 0.0K
09:09 2,602.17 2,604.50 2,601.90 2,604.37 0.0K
09:10 2,603.80 2,606.81 2,603.80 2,606.36 0.0K
09:11 2,605.57 2,605.57 2,602.37 2,602.37 0.0K
09:12 2,601.79 2,601.82 2,599.20 2,599.50 0.0K
09:13 2,599.55 2,599.76 2,598.60 2,599.05 0.0K
09:14 2,598.07 2,598.22 2,597.38 2,598.22 0.0K
09:15 2,597.82 2,597.82 2,596.45 2,597.33 0.0K
09:16 2,597.34 2,597.34 2,595.42 2,595.99 0.0K
09:17 2,596.00 2,596.88 2,595.97 2,596.22 0.0K
09:18 2,596.32 2,596.74 2,595.81 2,596.28 0.0K
09:19 2,596.27 2,596.27 2,594.58 2,594.64 0.0K
09:20 2,594.66 2,594.66 2,593.37 2,593.72 0.0K
09:21 2,593.73 2,594.02 2,591.95 2,592.96 0.0K
09:22 2,593.09 2,593.41 2,592.90 2,592.90 0.0K
09:23 2,592.78 2,594.77 2,592.78 2,594.67 0.0K
09:24 2,594.50 2,596.01 2,594.30 2,596.01 0.0K
09:25 2,596.04 2,598.30 2,596.03 2,598.30 0.0K
09:26 2,598.48 2,600.68 2,598.39 2,600.68 0.0K
09:27 2,600.84 2,601.15 2,600.44 2,601.10 0.0K
09:28 2,601.45 2,601.91 2,601.28 2,601.69 0.0K
09:29 2,601.71 2,601.71 2,600.70 2,600.70 0.0K
09:30 2,600.83 2,601.07 2,600.43 2,600.83 0.0K
09:31 2,600.74 2,602.51 2,600.74 2,602.31 0.0K
09:32 2,602.09 2,603.88 2,601.99 2,603.88 0.0K
09:33 2,603.70 2,604.18 2,602.64 2,602.70 0.0K
09:34 2,603.14 2,603.25 2,602.00 2,603.01 0.0K
09:35 2,602.94 2,605.43 2,602.94 2,605.43 0.0K
09:36 2,605.19 2,606.21 2,605.19 2,605.63 0.0K
09:37 2,605.66 2,605.97 2,605.36 2,605.95 0.0K
09:38 2,605.93 2,606.15 2,604.46 2,604.46 0.0K
09:39 2,604.24 2,605.16 2,603.75 2,605.16 0.0K
09:40 2,605.50 2,605.82 2,605.27 2,605.72 0.0K
09:41 2,604.65 2,605.67 2,604.48 2,604.48 0.0K
09:42 2,604.92 2,604.96 2,604.22 2,604.22 0.0K
09:43 2,603.98 2,604.20 2,602.34 2,603.17 0.0K
09:44 2,603.01 2,603.43 2,603.00 2,603.42 0.0K
09:45 2,603.38 2,603.39 2,601.78 2,601.94 0.0K
09:46 2,601.60 2,602.72 2,601.52 2,602.72 0.0K
09:47 2,602.67 2,603.14 2,602.00 2,602.01 0.0K
09:48 2,601.98 2,602.22 2,601.75 2,602.17 0.0K
09:49 2,602.04 2,602.04 2,601.17 2,601.32 0.0K
09:50 2,601.03 2,601.08 2,600.12 2,600.12 0.0K
09:51 2,600.13 2,601.34 2,599.92 2,601.17 0.0K
09:52 2,601.98 2,603.29 2,601.98 2,603.06 0.0K
09:53 2,602.97 2,603.34 2,602.75 2,602.97 0.0K
09:54 2,602.94 2,603.02 2,602.16 2,602.28 0.0K
09:55 2,602.27 2,603.33 2,602.27 2,603.33 0.0K
09:56 2,603.29 2,603.47 2,602.65 2,602.77 0.0K
09:57 2,602.95 2,603.15 2,602.35 2,602.93 0.0K
09:58 2,602.56 2,602.72 2,602.24 2,602.56 0.0K
09:59 2,602.23 2,602.62 2,602.21 2,602.45 0.0K
10:00 2,602.47 2,603.25 2,602.31 2,603.25 0.0K
10:01 2,603.37 2,603.37 2,600.96 2,601.16 0.0K
10:02 2,601.16 2,601.31 2,600.41 2,600.72 0.0K
10:03 2,600.23 2,600.84 2,599.84 2,600.84 0.0K
10:04 2,600.65 2,601.52 2,600.63 2,601.52 0.0K
10:05 2,601.53 2,601.81 2,600.95 2,600.96 0.0K
10:06 2,601.04 2,601.76 2,601.04 2,601.50 0.0K
10:07 2,601.50 2,602.21 2,601.50 2,601.89 0.0K
10:08 2,602.06 2,602.25 2,601.99 2,602.07 0.0K
10:09 2,602.22 2,602.90 2,602.13 2,602.41 0.0K
10:10 2,602.84 2,603.28 2,602.84 2,603.28 0.0K
10:11 2,603.29 2,603.30 2,602.56 2,602.81 0.0K
10:12 2,602.80 2,603.33 2,602.80 2,603.10 0.0K
10:13 2,603.07 2,603.34 2,602.10 2,602.33 0.0K
10:14 2,602.39 2,603.20 2,602.22 2,602.40 0.0K
10:15 2,602.40 2,602.40 2,601.03 2,601.70 0.0K
10:16 2,602.05 2,602.06 2,601.26 2,601.26 0.0K
10:17 2,601.38 2,602.21 2,601.38 2,601.59 0.0K
10:18 2,601.59 2,602.83 2,601.35 2,602.62 0.0K
10:19 2,602.27 2,602.84 2,602.19 2,602.82 0.0K
10:20 2,602.81 2,604.26 2,602.81 2,603.90 0.0K
10:21 2,603.88 2,604.06 2,603.35 2,603.48 0.0K
10:22 2,603.83 2,604.45 2,603.71 2,604.28 0.0K
10:23 2,604.28 2,604.75 2,603.87 2,604.75 0.0K
10:24 2,604.74 2,604.81 2,603.04 2,603.38 0.0K
10:25 2,603.14 2,603.83 2,603.03 2,603.83 0.0K
10:26 2,603.81 2,604.62 2,603.79 2,604.59 0.0K
10:27 2,604.45 2,604.83 2,604.35 2,604.83 0.0K
10:28 2,604.90 2,604.90 2,603.76 2,603.90 0.0K
10:29 2,603.68 2,603.86 2,603.04 2,603.11 0.0K
10:30 2,602.92 2,602.93 2,602.08 2,602.15 0.0K
10:31 2,602.39 2,602.45 2,600.52 2,600.70 0.0K
10:32 2,600.70 2,600.70 2,599.36 2,599.36 0.0K
10:33 2,599.48 2,600.09 2,599.19 2,599.87 0.0K
10:34 2,599.71 2,599.71 2,598.86 2,598.86 0.0K
10:35 2,598.85 2,599.46 2,598.74 2,598.85 0.0K
10:36 2,598.73 2,598.96 2,597.96 2,597.96 0.0K
10:37 2,598.30 2,599.00 2,597.81 2,598.83 0.0K
10:38 2,598.93 2,598.94 2,598.64 2,598.70 0.0K
10:39 2,598.66 2,599.98 2,598.48 2,599.64 0.0K
10:40 2,599.30 2,599.39 2,598.78 2,599.39 0.0K
10:41 2,599.57 2,599.63 2,598.73 2,599.11 0.0K
10:42 2,599.12 2,599.44 2,598.88 2,599.01 0.0K
10:43 2,599.32 2,599.70 2,599.21 2,599.43 0.0K
10:44 2,599.41 2,599.63 2,599.22 2,599.34 0.0K
10:45 2,599.34 2,599.45 2,598.90 2,599.10 0.0K
10:46 2,599.11 2,599.67 2,599.11 2,599.44 0.0K
10:47 2,599.00 2,599.23 2,598.57 2,598.57 0.0K
10:48 2,598.57 2,598.81 2,598.21 2,598.81 0.0K
10:49 2,598.81 2,598.81 2,598.14 2,598.14 0.0K
10:50 2,597.87 2,598.47 2,597.87 2,598.21 0.0K
10:51 2,598.12 2,598.43 2,597.97 2,597.97 0.0K
10:52 2,597.86 2,598.38 2,597.33 2,597.33 0.0K
10:53 2,597.22 2,597.50 2,596.55 2,596.82 0.0K
10:54 2,596.81 2,597.62 2,596.81 2,597.62 0.0K
10:55 2,597.50 2,598.14 2,597.47 2,598.03 0.0K
10:56 2,597.99 2,598.47 2,597.75 2,597.95 0.0K
10:57 2,597.87 2,598.48 2,597.87 2,598.10 0.0K
10:58 2,598.11 2,598.23 2,597.11 2,597.19 0.0K
10:59 2,597.18 2,597.65 2,597.08 2,597.43 0.0K
11:00 2,597.29 2,597.29 2,597.04 2,597.21 0.0K
11:01 2,597.22 2,598.82 2,597.17 2,598.58 0.0K
11:02 2,598.71 2,599.70 2,598.48 2,599.69 0.0K
11:03 2,599.70 2,599.89 2,598.79 2,598.79 0.0K
11:04 2,598.80 2,598.95 2,597.45 2,597.60 0.0K
11:05 2,597.24 2,597.47 2,597.12 2,597.21 0.0K
11:06 2,597.33 2,597.60 2,596.34 2,596.34 0.0K
11:07 2,596.53 2,597.12 2,596.06 2,596.83 0.0K
11:08 2,596.85 2,596.94 2,596.10 2,596.18 0.0K
11:09 2,596.03 2,596.03 2,593.77 2,593.77 0.0K
11:10 2,593.89 2,594.02 2,592.93 2,593.49 0.0K
11:11 2,593.37 2,593.77 2,593.25 2,593.74 0.0K
11:12 2,593.86 2,593.93 2,592.99 2,593.53 0.0K
11:13 2,593.08 2,593.08 2,592.32 2,592.58 0.0K
11:14 2,592.71 2,592.79 2,592.26 2,592.47 0.0K
11:15 2,592.49 2,593.26 2,592.38 2,592.43 0.0K
11:16 2,592.42 2,592.66 2,592.05 2,592.24 0.0K
11:17 2,592.11 2,592.13 2,591.54 2,591.72 0.0K
11:18 2,591.70 2,593.16 2,591.70 2,592.75 0.0K
11:19 2,592.74 2,593.89 2,592.74 2,593.88 0.0K
11:20 2,593.76 2,594.31 2,593.76 2,594.31 0.0K
11:21 2,594.32 2,594.41 2,593.75 2,593.76 0.0K
11:22 2,593.78 2,593.82 2,593.07 2,593.82 0.0K
11:23 2,593.50 2,594.09 2,593.50 2,594.05 0.0K
11:24 2,594.15 2,594.77 2,594.15 2,594.76 0.0K
11:25 2,594.75 2,595.01 2,594.74 2,595.01 0.0K
11:26 2,595.00 2,595.34 2,593.46 2,593.58 0.0K
11:27 2,593.69 2,594.59 2,593.64 2,593.75 0.0K
11:28 2,593.74 2,593.79 2,592.69 2,592.70 0.0K
11:29 2,592.94 2,592.99 2,592.50 2,592.66 0.0K
11:30 2,592.51 2,592.57 2,591.89 2,592.29 0.0K
11:31 2,592.30 2,592.43 2,591.94 2,591.94 0.0K
11:32 2,591.92 2,592.28 2,591.92 2,592.24 0.0K
11:33 2,592.24 2,592.33 2,591.77 2,591.85 0.0K
11:34 2,591.74 2,592.33 2,591.74 2,592.04 0.0K
11:35 2,592.07 2,592.08 2,591.76 2,592.03 0.0K
11:36 2,592.07 2,592.52 2,592.07 2,592.49 0.0K
11:37 2,591.35 2,591.68 2,591.35 2,591.68 0.0K
11:38 2,591.56 2,591.93 2,591.45 2,591.92 0.0K
11:39 2,591.91 2,592.12 2,591.53 2,591.99 0.0K
11:40 2,591.94 2,592.07 2,591.45 2,591.57 0.0K
11:41 2,591.58 2,591.92 2,591.32 2,591.32 0.0K
11:42 2,591.20 2,591.26 2,590.21 2,590.21 0.0K
11:43 2,590.37 2,590.67 2,590.06 2,590.53 0.0K
11:44 2,590.54 2,591.39 2,590.54 2,591.38 0.0K
11:45 2,591.39 2,591.39 2,587.30 2,587.79 0.0K
11:46 2,587.80 2,587.93 2,587.29 2,587.84 0.0K
11:47 2,587.83 2,589.22 2,587.83 2,589.14 0.0K
11:48 2,589.15 2,589.96 2,589.15 2,589.96 0.0K
11:49 2,589.60 2,589.95 2,589.27 2,589.67 0.0K
11:50 2,589.57 2,590.14 2,589.34 2,590.02 0.0K
11:51 2,590.14 2,590.87 2,590.12 2,590.87 0.0K
11:52 2,590.85 2,591.34 2,590.85 2,591.33 0.0K
11:53 2,591.43 2,591.85 2,591.29 2,591.50 0.0K
11:54 2,591.49 2,592.10 2,591.48 2,591.94 0.0K
11:55 2,592.22 2,592.91 2,591.97 2,592.90 0.0K
11:56 2,592.78 2,592.85 2,592.59 2,592.59 0.0K
11:57 2,592.67 2,593.12 2,592.53 2,592.87 0.0K
11:58 2,592.76 2,593.05 2,592.60 2,592.63 0.0K
11:59 2,592.64 2,592.98 2,592.41 2,592.79 0.0K
12:00 2,592.78 2,592.84 2,592.52 2,592.54 0.0K
12:01 2,592.55 2,592.55 2,591.72 2,592.39 0.0K
12:02 2,592.42 2,592.93 2,592.21 2,592.92 0.0K
12:03 2,593.00 2,593.02 2,592.71 2,592.71 0.0K
12:04 2,592.85 2,592.85 2,590.65 2,590.84 0.0K
12:05 2,590.84 2,590.84 2,590.20 2,590.34 0.0K
12:06 2,590.18 2,590.46 2,590.17 2,590.36 0.0K
12:07 2,590.25 2,590.67 2,590.19 2,590.30 0.0K
12:08 2,590.32 2,591.87 2,590.32 2,591.87 0.0K
12:09 2,591.85 2,592.62 2,591.85 2,592.49 0.0K
12:10 2,592.48 2,593.09 2,592.48 2,593.09 0.0K
12:11 2,593.08 2,593.08 2,592.06 2,592.42 0.0K
12:12 2,592.26 2,592.35 2,591.95 2,592.35 0.0K
12:13 2,592.36 2,593.06 2,592.25 2,592.85 0.0K
12:14 2,592.84 2,593.36 2,592.61 2,593.31 0.0K
12:15 2,593.32 2,594.42 2,592.99 2,594.42 0.0K
12:16 2,594.34 2,594.34 2,593.74 2,594.18 0.0K
12:17 2,594.30 2,594.55 2,594.08 2,594.55 0.0K
12:18 2,594.55 2,595.21 2,594.55 2,595.21 0.0K
12:19 2,595.21 2,595.63 2,595.17 2,595.61 0.0K
12:20 2,595.37 2,595.80 2,595.37 2,595.80 0.0K
12:21 2,595.69 2,596.04 2,595.54 2,595.54 0.0K
12:22 2,595.24 2,595.83 2,594.80 2,595.46 0.0K
12:23 2,595.48 2,596.29 2,595.48 2,596.29 0.0K
12:24 2,596.28 2,596.28 2,595.85 2,595.97 0.0K
12:25 2,596.16 2,596.52 2,595.94 2,595.94 0.0K
12:26 2,596.10 2,596.10 2,594.22 2,594.24 0.0K
12:27 2,594.12 2,594.86 2,594.12 2,594.85 0.0K
12:28 2,594.74 2,595.34 2,594.60 2,595.34 0.0K
12:29 2,595.50 2,595.50 2,595.17 2,595.31 0.0K
12:30 2,595.30 2,595.72 2,594.54 2,594.54 0.0K
12:31 2,594.52 2,594.70 2,594.39 2,594.64 0.0K
12:32 2,594.64 2,595.00 2,594.30 2,594.76 0.0K
12:33 2,594.78 2,595.16 2,594.78 2,595.03 0.0K
12:34 2,594.96 2,595.13 2,594.42 2,594.52 0.0K
12:35 2,594.46 2,594.98 2,594.42 2,594.98 0.0K
12:36 2,594.99 2,595.46 2,594.99 2,595.22 0.0K
12:37 2,595.18 2,595.19 2,594.86 2,594.96 0.0K
12:38 2,594.91 2,595.02 2,594.62 2,594.62 0.0K
12:39 2,594.73 2,595.89 2,594.66 2,595.89 0.0K
12:40 2,595.90 2,595.90 2,594.41 2,595.58 0.0K
12:41 2,594.80 2,594.83 2,594.03 2,594.81 0.0K
12:42 2,594.81 2,594.93 2,594.47 2,594.49 0.0K
12:43 2,594.38 2,595.68 2,594.38 2,595.68 0.0K
12:44 2,595.67 2,595.91 2,595.08 2,595.87 0.0K
12:45 2,595.39 2,595.39 2,594.78 2,595.00 0.0K
12:46 2,595.00 2,595.55 2,594.93 2,595.55 0.0K
12:47 2,595.67 2,595.69 2,595.56 2,595.64 0.0K
12:48 2,595.64 2,595.64 2,594.99 2,595.26 0.0K
12:49 2,595.26 2,595.68 2,595.16 2,595.62 0.0K
12:50 2,595.64 2,595.90 2,595.64 2,595.90 0.0K
12:51 2,596.02 2,596.32 2,596.01 2,596.02 0.0K
12:52 2,595.97 2,596.43 2,595.86 2,596.42 0.0K
12:53 2,596.53 2,596.53 2,596.30 2,596.30 0.0K
12:54 2,596.70 2,596.92 2,596.57 2,596.89 0.0K
12:55 2,596.91 2,597.07 2,596.55 2,596.65 0.0K
12:56 2,596.67 2,597.13 2,596.66 2,597.07 0.0K
12:57 2,597.06 2,597.06 2,596.61 2,596.73 0.0K
12:58 2,596.61 2,596.72 2,596.52 2,596.52 0.0K
12:59 2,596.41 2,596.89 2,596.33 2,596.60 0.0K
13:00 2,597.09 2,597.67 2,596.76 2,596.86 0.0K
13:01 2,596.86 2,597.23 2,596.64 2,596.88 0.0K
13:02 2,596.79 2,597.17 2,596.65 2,596.96 0.0K
13:03 2,596.96 2,597.35 2,596.94 2,597.35 0.0K
13:04 2,597.22 2,598.61 2,597.22 2,598.10 0.0K
13:05 2,598.33 2,598.88 2,598.20 2,598.87 0.0K
13:06 2,598.87 2,598.96 2,598.15 2,598.21 0.0K
13:07 2,598.32 2,598.42 2,596.84 2,597.19 0.0K
13:08 2,597.20 2,597.20 2,596.90 2,596.92 0.0K
13:09 2,596.92 2,597.66 2,596.79 2,597.66 0.0K
13:10 2,597.54 2,597.67 2,596.75 2,596.75 0.0K
13:11 2,596.70 2,596.71 2,594.66 2,594.66 0.0K
13:12 2,594.56 2,595.07 2,594.56 2,594.85 0.0K
13:13 2,595.08 2,595.49 2,594.87 2,595.35 0.0K
13:14 2,595.33 2,595.33 2,594.19 2,594.21 0.0K
13:15 2,594.16 2,595.01 2,594.16 2,595.00 0.0K
13:16 2,595.00 2,595.00 2,594.52 2,594.97 0.0K
13:17 2,594.97 2,595.13 2,594.97 2,595.08 0.0K
13:18 2,594.98 2,595.10 2,594.05 2,594.17 0.0K
13:19 2,594.17 2,594.20 2,593.91 2,594.01 0.0K
13:20 2,593.94 2,593.94 2,591.35 2,591.35 0.0K
13:21 2,591.35 2,591.81 2,591.35 2,591.79 0.0K
13:22 2,591.74 2,592.24 2,591.41 2,592.24 0.0K
13:23 2,592.26 2,592.28 2,591.88 2,591.93 0.0K
13:24 2,591.95 2,592.18 2,591.84 2,591.85 0.0K
13:25 2,591.83 2,592.35 2,591.82 2,592.22 0.0K
13:26 2,592.41 2,592.58 2,592.20 2,592.23 0.0K
13:27 2,592.23 2,592.36 2,592.04 2,592.21 0.0K
13:28 2,592.22 2,592.33 2,591.64 2,591.67 0.0K
13:29 2,591.66 2,591.91 2,590.91 2,591.34 0.0K
13:30 2,590.52 2,590.65 2,590.03 2,590.63 0.0K
13:31 2,590.41 2,590.44 2,588.77 2,588.77 0.0K
13:32 2,588.77 2,588.90 2,588.38 2,588.84 0.0K
13:33 2,588.85 2,589.03 2,588.53 2,588.75 0.0K
13:34 2,588.89 2,589.12 2,588.54 2,588.61 0.0K
13:35 2,588.86 2,589.26 2,588.56 2,588.56 0.0K
13:36 2,588.57 2,589.17 2,588.56 2,588.93 0.0K
13:37 2,589.30 2,590.02 2,589.30 2,590.02 0.0K
13:38 2,590.02 2,590.71 2,590.02 2,590.26 0.0K
13:39 2,590.22 2,590.42 2,588.50 2,588.80 0.0K
13:40 2,588.78 2,589.03 2,588.47 2,588.90 0.0K
13:41 2,589.13 2,589.20 2,588.16 2,588.16 0.0K
13:42 2,588.50 2,588.57 2,587.82 2,587.87 0.0K
13:43 2,588.16 2,588.16 2,587.70 2,587.82 0.0K
13:44 2,587.65 2,587.67 2,587.29 2,587.29 0.0K
13:45 2,587.29 2,587.46 2,587.26 2,587.46 0.0K
13:46 2,587.45 2,588.06 2,587.45 2,588.05 0.0K
13:47 2,588.05 2,588.05 2,586.76 2,587.45 0.0K
13:48 2,587.45 2,587.91 2,587.19 2,587.74 0.0K
13:49 2,587.90 2,588.14 2,587.27 2,587.38 0.0K
13:50 2,587.44 2,587.59 2,587.39 2,587.55 0.0K
13:51 2,587.81 2,587.96 2,587.47 2,587.59 0.0K
13:52 2,587.60 2,587.72 2,586.99 2,587.56 0.0K
13:53 2,587.55 2,588.64 2,587.55 2,588.64 0.0K
13:54 2,588.40 2,588.40 2,586.92 2,587.09 0.0K
13:55 2,587.08 2,587.28 2,586.92 2,587.05 0.0K
13:56 2,587.04 2,587.69 2,587.04 2,587.62 0.0K
13:57 2,587.60 2,587.82 2,587.44 2,587.44 0.0K
13:58 2,587.26 2,587.55 2,585.52 2,585.59 0.0K
13:59 2,585.44 2,585.51 2,585.07 2,585.42 0.0K
14:00 2,585.47 2,585.85 2,585.19 2,585.20 0.0K
14:01 2,585.20 2,585.20 2,584.65 2,584.98 0.0K
14:02 2,584.98 2,585.77 2,584.79 2,585.77 0.0K
14:03 2,585.81 2,586.20 2,585.81 2,586.20 0.0K
14:04 2,586.32 2,586.83 2,586.24 2,586.74 0.0K
14:05 2,586.62 2,586.97 2,586.57 2,586.97 0.0K
14:06 2,587.26 2,587.74 2,587.06 2,587.72 0.0K
14:07 2,587.72 2,588.13 2,587.58 2,588.13 0.0K
14:08 2,588.13 2,588.34 2,587.88 2,588.19 0.0K
14:09 2,588.19 2,588.25 2,587.54 2,587.54 0.0K
14:10 2,587.55 2,587.87 2,587.55 2,587.62 0.0K
14:11 2,587.74 2,588.13 2,587.35 2,587.64 0.0K
14:12 2,587.53 2,587.53 2,586.72 2,586.72 0.0K
14:13 2,586.71 2,586.88 2,585.41 2,585.42 0.0K
14:14 2,585.39 2,585.98 2,585.39 2,585.84 0.0K
14:15 2,585.84 2,586.09 2,585.83 2,586.07 0.0K
14:16 2,586.06 2,587.92 2,585.77 2,587.85 0.0K
14:17 2,587.86 2,589.39 2,587.86 2,589.11 0.0K
14:18 2,588.88 2,589.31 2,588.88 2,589.30 0.0K
14:19 2,589.29 2,590.19 2,589.02 2,590.19 0.0K
14:20 2,590.30 2,590.51 2,589.96 2,590.50 0.0K
14:21 2,590.49 2,590.50 2,590.15 2,590.29 0.0K
14:22 2,590.30 2,590.77 2,590.30 2,590.75 0.0K
14:23 2,590.74 2,591.04 2,589.67 2,589.67 0.0K
14:24 2,589.66 2,589.70 2,589.46 2,589.56 0.0K
14:25 2,589.55 2,589.87 2,589.34 2,589.48 0.0K
14:26 2,589.68 2,589.75 2,589.21 2,589.21 0.0K
14:27 2,589.21 2,589.24 2,588.84 2,588.88 0.0K
14:28 2,588.88 2,588.89 2,588.71 2,588.79 0.0K
14:29 2,588.83 2,588.95 2,588.18 2,588.25 0.0K
14:30 2,587.99 2,589.07 2,587.99 2,588.80 0.0K
14:31 2,588.78 2,589.01 2,588.45 2,589.01 0.0K
14:32 2,588.98 2,589.31 2,586.49 2,586.49 0.0K
14:33 2,585.68 2,585.84 2,585.21 2,585.82 0.0K
14:34 2,585.84 2,585.95 2,585.08 2,585.46 0.0K
14:35 2,585.46 2,586.20 2,585.34 2,586.08 0.0K
14:36 2,586.32 2,586.32 2,585.72 2,585.87 0.0K
14:37 2,585.89 2,585.94 2,585.68 2,585.94 0.0K
14:38 2,585.88 2,585.92 2,585.49 2,585.62 0.0K
14:39 2,585.62 2,586.75 2,585.62 2,586.75 0.0K
14:40 2,586.75 2,587.31 2,586.56 2,587.17 0.0K
14:41 2,587.30 2,587.30 2,586.49 2,586.49 0.0K
14:42 2,586.58 2,586.92 2,586.53 2,586.92 0.0K
14:43 2,586.91 2,587.30 2,586.51 2,586.68 0.0K
14:44 2,586.70 2,586.70 2,586.33 2,586.45 0.0K
14:45 2,586.45 2,586.47 2,584.86 2,584.86 0.0K
14:46 2,584.86 2,584.89 2,584.60 2,584.70 0.0K
14:47 2,584.81 2,585.09 2,584.81 2,584.99 0.0K
14:48 2,584.98 2,585.17 2,584.76 2,584.98 0.0K
14:49 2,584.84 2,585.63 2,584.72 2,585.60 0.0K
14:50 2,585.66 2,586.30 2,585.55 2,586.17 0.0K
14:51 2,586.18 2,586.49 2,586.02 2,586.16 0.0K
14:52 2,586.14 2,586.45 2,586.14 2,586.41 0.0K
14:53 2,586.41 2,586.41 2,584.82 2,584.82 0.0K
14:54 2,584.87 2,584.87 2,584.16 2,584.33 0.0K
14:55 2,584.33 2,585.03 2,584.33 2,585.02 0.0K
14:56 2,585.06 2,585.43 2,584.87 2,585.43 0.0K
14:57 2,585.17 2,586.76 2,585.17 2,586.33 0.0K
14:58 2,586.32 2,587.03 2,586.32 2,586.69 0.0K
14:59 2,586.70 2,587.37 2,586.70 2,587.37 0.0K
15:00 2,587.13 2,587.59 2,587.12 2,587.58 0.0K
15:01 2,587.56 2,587.67 2,586.85 2,587.50 0.0K
15:02 2,587.62 2,587.83 2,587.18 2,587.81 0.0K
15:03 2,587.83 2,588.73 2,587.76 2,588.73 0.0K
15:04 2,588.79 2,590.36 2,588.69 2,589.64 0.0K
15:05 2,589.64 2,590.88 2,589.57 2,590.86 0.0K
15:06 2,590.87 2,591.49 2,590.87 2,591.49 0.0K
15:07 2,591.37 2,591.59 2,591.14 2,591.59 0.0K
15:08 2,591.64 2,592.01 2,591.26 2,591.26 0.0K
15:09 2,591.26 2,591.37 2,590.79 2,590.80 0.0K
15:10 2,590.83 2,591.31 2,590.50 2,591.23 0.0K
15:11 2,591.10 2,591.49 2,590.78 2,591.13 0.0K
15:12 2,591.02 2,591.26 2,590.93 2,591.19 0.0K
15:13 2,591.19 2,591.20 2,589.41 2,589.48 0.0K
15:14 2,589.71 2,590.33 2,589.45 2,590.32 0.0K
15:15 2,590.35 2,590.88 2,590.20 2,590.88 0.0K
15:16 2,590.87 2,591.37 2,590.73 2,590.73 0.0K
15:17 2,590.77 2,591.11 2,590.76 2,591.11 0.0K
15:18 2,591.04 2,591.24 2,590.98 2,591.09 0.0K
15:19 2,591.05 2,591.61 2,590.89 2,591.61 0.0K
15:20 2,591.63 2,591.88 2,591.60 2,591.88 0.0K
15:21 2,591.88 2,591.88 2,591.17 2,591.17 0.0K
15:22 2,591.16 2,591.35 2,591.16 2,591.31 0.0K
15:23 2,591.31 2,591.43 2,590.74 2,590.83 0.0K
15:24 2,590.69 2,591.06 2,590.69 2,590.88 0.0K
15:25 2,590.91 2,591.49 2,590.88 2,591.36 0.0K
15:26 2,591.05 2,591.40 2,591.05 2,591.40 0.0K
15:27 2,590.93 2,591.52 2,590.61 2,590.61 0.0K
15:28 2,590.39 2,591.07 2,590.39 2,590.93 0.0K
15:29 2,590.93 2,591.07 2,590.63 2,590.70 0.0K
15:30 2,590.59 2,590.98 2,590.04 2,590.16 0.0K
15:31 2,590.15 2,590.39 2,590.14 2,590.38 0.0K
15:32 2,590.44 2,591.82 2,590.44 2,591.82 0.0K
15:33 2,591.85 2,593.05 2,591.85 2,593.05 0.0K
15:34 2,592.70 2,593.41 2,592.26 2,592.66 0.0K
15:35 2,592.67 2,593.16 2,592.51 2,592.51 0.0K
15:36 2,592.36 2,592.39 2,592.12 2,592.24 0.0K
15:37 2,592.24 2,592.69 2,592.06 2,592.14 0.0K
15:38 2,592.25 2,592.28 2,591.78 2,591.84 0.0K
15:39 2,591.84 2,592.02 2,591.05 2,591.07 0.0K
15:40 2,590.38 2,590.39 2,587.64 2,587.86 0.0K
15:41 2,587.86 2,587.88 2,586.53 2,586.73 0.0K
15:42 2,586.76 2,586.76 2,585.80 2,585.80 0.0K
15:43 2,585.69 2,586.93 2,585.69 2,586.27 0.0K
15:44 2,586.32 2,586.77 2,585.68 2,586.76 0.0K
15:45 2,586.82 2,587.80 2,586.77 2,587.60 0.0K
15:46 2,587.68 2,587.95 2,587.11 2,587.64 0.0K
15:47 2,587.64 2,588.16 2,587.19 2,587.98 0.0K
15:48 2,587.98 2,588.41 2,587.56 2,587.95 0.0K
15:49 2,587.92 2,588.12 2,586.67 2,587.03 0.0K
15:50 2,586.90 2,589.18 2,586.76 2,588.50 0.0K
15:51 2,588.50 2,588.78 2,587.35 2,587.66 0.0K
15:52 2,587.88 2,588.03 2,587.78 2,587.92 0.0K
15:53 2,588.06 2,588.37 2,587.81 2,588.01 0.0K
15:54 2,587.97 2,588.09 2,586.72 2,586.74 0.0K
15:55 2,586.74 2,587.56 2,586.59 2,587.33 0.0K
15:56 2,587.42 2,587.48 2,586.75 2,586.75 0.0K
15:57 2,586.87 2,586.88 2,586.12 2,586.65 0.0K
15:58 2,586.64 2,587.27 2,586.52 2,587.27 0.0K
15:59 2,587.39 2,587.73 2,583.16 2,583.16 0.0K
16:00 2,584.64 2,586.61 2,584.64 2,586.46 0.0K
16:01 2,586.13 2,587.28 2,586.13 2,587.28 0.0K
16:02 2,587.28 2,588.06 2,586.16 2,586.34 0.0K
16:03 2,586.31 2,586.60 2,585.79 2,586.60 0.0K
16:04 2,586.62 2,587.50 2,586.32 2,587.50 0.0K
16:05 2,587.49 2,587.67 2,587.23 2,587.66 0.0K
16:06 2,588.40 2,589.32 2,588.40 2,589.24 0.0K
16:07 2,589.25 2,589.26 2,588.74 2,589.00 0.0K
16:08 2,589.23 2,589.59 2,588.41 2,589.59 0.0K
16:09 2,589.50 2,590.37 2,589.37 2,590.37 0.0K
16:10 2,590.49 2,590.49 2,588.96 2,589.10 0.0K
16:11 2,589.09 2,589.63 2,588.74 2,589.50 0.0K
16:12 2,589.51 2,589.51 2,588.30 2,588.30 0.0K
16:13 2,588.32 2,588.66 2,588.05 2,588.30 0.0K
16:14 2,588.29 2,588.75 2,588.23 2,588.73 0.0K
16:15 2,588.74 2,589.48 2,588.72 2,588.96 0.0K
16:16 2,588.87 2,589.05 2,587.73 2,588.13 0.0K
16:17 2,588.12 2,588.24 2,586.39 2,586.39 0.0K
16:18 2,586.31 2,586.53 2,585.79 2,586.05 0.0K
16:19 2,586.01 2,587.02 2,586.01 2,586.89 0.0K
16:20 2,587.14 2,587.14 2,586.49 2,586.71 0.0K
16:21 2,586.95 2,589.25 2,586.91 2,589.04 0.0K
16:22 2,588.80 2,590.70 2,588.80 2,590.70 0.0K
16:23 2,590.66 2,591.91 2,590.66 2,591.35 0.0K
16:24 2,591.35 2,591.53 2,590.69 2,591.12 0.0K
16:25 2,591.10 2,591.33 2,589.85 2,590.07 0.0K
16:26 2,590.06 2,591.36 2,590.06 2,591.26 0.0K
16:27 2,591.28 2,591.55 2,591.02 2,591.09 0.0K
16:28 2,591.18 2,591.18 2,590.35 2,590.41 0.0K
16:29 2,590.16 2,590.60 2,590.16 2,590.38 0.0K
16:30 2,590.83 2,590.93 2,590.61 2,590.87 0.0K
16:31 2,590.87 2,591.31 2,590.87 2,591.08 0.0K
16:32 2,591.32 2,591.42 2,590.98 2,591.25 0.0K
16:33 2,591.13 2,591.13 2,590.02 2,590.07 0.0K
16:34 2,590.15 2,590.29 2,589.80 2,589.80 0.0K
16:35 2,589.81 2,589.82 2,588.64 2,589.63 0.0K
16:36 2,589.53 2,589.66 2,589.26 2,589.37 0.0K
16:37 2,589.34 2,589.88 2,589.08 2,589.50 0.0K
16:38 2,589.49 2,590.70 2,589.49 2,590.70 0.0K
16:39 2,590.68 2,591.45 2,590.16 2,591.44 0.0K
16:40 2,591.43 2,591.73 2,590.97 2,591.05 0.0K
16:41 2,590.91 2,591.03 2,590.43 2,591.03 0.0K
16:42 2,591.00 2,591.35 2,591.00 2,591.19 0.0K
16:43 2,590.88 2,591.06 2,590.56 2,590.68 0.0K
16:44 2,590.52 2,590.83 2,590.42 2,590.79 0.0K
16:45 2,590.82 2,591.59 2,590.69 2,591.55 0.0K
16:46 2,591.80 2,592.13 2,591.52 2,591.54 0.0K
16:47 2,591.90 2,591.90 2,590.50 2,591.58 0.0K
16:48 2,591.58 2,592.04 2,591.54 2,591.87 0.0K
16:49 2,591.86 2,592.61 2,591.86 2,592.28 0.0K
16:50 2,592.28 2,592.28 2,590.76 2,590.97 0.0K
16:51 2,590.99 2,591.36 2,590.85 2,591.36 0.0K
16:52 2,591.58 2,592.66 2,591.56 2,592.65 0.0K
16:53 2,592.60 2,592.62 2,592.22 2,592.35 0.0K
16:54 2,592.34 2,592.62 2,592.04 2,592.04 0.0K
16:55 2,591.81 2,591.81 2,590.65 2,591.34 0.0K
16:56 2,591.34 2,591.34 2,590.19 2,590.31 0.0K
16:57 2,590.56 2,590.89 2,590.55 2,590.56 0.0K
16:58 2,590.57 2,590.60 2,589.89 2,590.03 0.0K
16:59 2,590.04 2,590.09 2,589.93 2,589.97 0.0K
17:00 2,590.00 2,590.00 2,589.15 2,589.32 0.0K
17:01 2,588.86 2,589.08 2,587.86 2,588.09 0.0K
17:02 2,587.98 2,588.89 2,587.98 2,588.48 0.0K
17:03 2,588.37 2,588.37 2,588.01 2,588.36 0.0K
17:04 2,588.36 2,588.65 2,588.25 2,588.63 0.0K
17:05 2,588.63 2,589.12 2,588.51 2,589.02 0.0K
17:06 2,588.90 2,588.95 2,588.78 2,588.95 0.0K
17:07 2,588.94 2,589.01 2,588.55 2,588.70 0.0K
17:08 2,588.69 2,588.77 2,587.51 2,588.00 0.0K
17:09 2,588.01 2,588.26 2,587.69 2,588.26 0.0K
17:10 2,588.36 2,588.36 2,587.97 2,588.27 0.0K
17:11 2,588.15 2,589.09 2,588.15 2,589.06 0.0K
17:12 2,589.16 2,589.16 2,589.00 2,589.12 0.0K
17:13 2,588.81 2,589.28 2,588.81 2,588.86 0.0K
17:14 2,588.92 2,590.11 2,588.92 2,590.09 0.0K
17:15 2,590.10 2,590.14 2,589.44 2,589.44 0.0K
17:16 2,589.36 2,589.59 2,589.04 2,589.10 0.0K
17:17 2,588.98 2,589.42 2,588.87 2,589.20 0.0K
17:18 2,589.08 2,589.27 2,588.29 2,588.33 0.0K
17:19 2,588.21 2,588.32 2,587.87 2,587.92 0.0K
17:20 2,587.70 2,587.87 2,587.35 2,587.53 0.0K
17:21 2,587.65 2,587.81 2,587.41 2,587.69 0.0K
17:22 2,587.45 2,587.66 2,587.32 2,587.46 0.0K
17:23 2,587.35 2,587.46 2,587.07 2,587.13 0.0K
17:24 2,587.09 2,587.09 2,585.87 2,585.87 0.0K
17:29 2,586.10 2,586.10 2,582.30 2,582.30 0.0K
17:30 2,582.30 2,582.30 2,582.30 2,582.30 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,615.93 2,626.33 2,600.36 2,614.71 0.0M
2025-09-28 2,591.04 2,610.36 2,580.00 2,604.48 0.0M
2025-09-26 2,591.04 2,610.36 2,580.00 2,604.48 0.0M
2025-09-25 2,615.05 2,618.27 2,582.30 2,582.30 0.0M
2025-09-24 2,640.21 2,643.20 2,617.06 2,617.98 0.0M
2025-09-23 2,632.03 2,663.17 2,627.44 2,649.15 0.0M
2025-09-22 2,618.05 2,630.33 2,615.94 2,626.40 0.0M
2025-09-19 2,628.72 2,637.42 2,613.10 2,613.36 0.0M
2025-09-18 2,607.21 2,633.10 2,606.50 2,625.21 0.0M
2025-09-17 2,609.75 2,611.07 2,593.89 2,597.50 0.0M
2025-09-16 2,639.42 2,648.28 2,602.75 2,603.96 0.0M
2025-09-15 2,648.04 2,681.09 2,637.55 2,639.37 0.0M
2025-09-12 2,641.85 2,655.28 2,635.11 2,639.32 0.0M
2025-09-11 2,640.26 2,647.78 2,619.13 2,639.57 0.0M
2025-09-10 2,643.21 2,662.93 2,637.12 2,638.92 0.0M
2025-09-09 2,643.13 2,647.21 2,623.80 2,634.88 0.0M
2025-09-08 2,644.13 2,649.60 2,628.19 2,644.04 0.0M
2025-09-05 2,620.05 2,650.29 2,619.68 2,636.75 0.0M
2025-09-04 2,612.27 2,625.14 2,603.25 2,612.64 0.0M
2025-09-03 2,614.42 2,630.79 2,608.19 2,619.01 0.0M
2025-09-02 2,670.17 2,672.35 2,600.40 2,600.40 0.0M
2025-09-01 2,654.96 2,673.79 2,654.96 2,670.46 0.0M
2025-08-29 2,666.90 2,679.91 2,655.83 2,656.77 0.0M
2025-08-28 2,686.32 2,699.87 2,676.64 2,677.85 0.0M
2025-08-27 2,683.70 2,685.80 2,665.29 2,678.18 0.0M
2025-08-26 2,690.21 2,698.04 2,677.28 2,681.23 0.0M
2025-08-25 2,709.13 2,721.63 2,700.04 2,700.04 0.0M
2025-08-22 2,667.95 2,721.59 2,664.43 2,719.81 0.0M
2025-08-21 2,683.11 2,687.31 2,667.57 2,671.64 0.0M
2025-08-20 2,688.31 2,699.18 2,677.90 2,685.50 0.0M
2025-08-19 2,675.58 2,703.63 2,659.06 2,701.95 0.0M
2025-08-18 2,689.26 2,696.87 2,665.44 2,676.76 0.0M
2025-08-15 2,693.75 2,701.70 2,682.43 2,688.24 0.0M
2025-08-14 2,662.84 2,686.04 2,662.84 2,679.93 0.0M
2025-08-13 2,682.29 2,687.96 2,652.95 2,664.73 0.0M
2025-08-12 2,679.17 2,691.67 2,664.19 2,674.21 0.0M
2025-08-11 2,678.99 2,682.31 2,665.81 2,665.81 0.0M
2025-08-08 2,679.87 2,690.49 2,670.71 2,679.68 0.0M
2025-08-07 2,662.60 2,692.54 2,659.37 2,679.89 0.0M
2025-08-06 2,681.36 2,692.02 2,652.17 2,655.75 0.0M
2025-08-05 2,666.04 2,675.03 2,650.72 2,671.02 0.0M
2025-08-04 2,640.66 2,655.11 2,638.22 2,654.51 0.0M
2025-08-01 2,662.19 2,665.36 2,617.27 2,631.15 0.0M
2025-07-31 2,730.24 2,742.90 2,684.07 2,685.85 0.0M
2025-07-30 2,723.51 2,743.52 2,712.37 2,721.25 0.0M
2025-07-29 2,724.73 2,752.73 2,718.73 2,727.17 0.0M
2025-07-28 2,762.26 2,772.79 2,717.18 2,722.09 0.0M
2025-07-25 2,733.60 2,739.97 2,709.79 2,732.97 0.0M
2025-07-24 2,752.69 2,768.71 2,734.48 2,740.10 0.0M
2025-07-23 2,726.52 2,748.63 2,719.67 2,731.77 0.0M
2025-07-22 2,731.41 2,737.47 2,699.37 2,702.45 0.0M
2025-07-21 2,766.07 2,767.92 2,725.22 2,730.96 0.0M
2025-07-18 2,775.02 2,791.92 2,755.67 2,760.37 0.0M
2025-07-17 2,732.62 2,772.83 2,729.11 2,762.63 0.0M
2025-07-16 2,732.88 2,748.74 2,710.24 2,713.07 0.0M
2025-07-15 2,740.70 2,779.78 2,731.73 2,746.12 0.0M
2025-07-14 2,823.48 2,824.12 2,751.79 2,774.22 0.0M
2025-07-11 2,857.99 2,860.25 2,838.50 2,839.60 0.0M
2025-07-10 2,817.88 2,870.33 2,813.11 2,870.10 0.0M
2025-07-09 2,838.66 2,843.06 2,808.43 2,820.46 0.0M
2025-07-08 2,833.73 2,846.29 2,823.59 2,844.14 0.0M
2025-07-07 2,822.91 2,830.67 2,806.59 2,824.30 0.0M
2025-07-04 2,821.83 2,826.84 2,804.64 2,822.41 0.0M
2025-07-03 2,812.58 2,841.32 2,807.92 2,828.84 0.0M
2025-07-02 2,813.99 2,815.98 2,784.97 2,802.51 0.0M
2025-07-01 2,807.63 2,814.26 2,777.28 2,802.64 0.0M
2025-06-30 2,846.39 2,849.00 2,806.06 2,807.88 0.0M
2025-06-27 2,782.40 2,831.29 2,782.40 2,831.29 0.0M
2025-06-26 2,753.41 2,770.64 2,744.76 2,766.86 0.0M
2025-06-25 2,769.05 2,771.56 2,748.66 2,753.74 0.0M
2025-06-24 2,794.64 2,810.36 2,756.87 2,756.87 0.0M
2025-06-23 2,758.49 2,780.71 2,740.42 2,743.88 0.0M
2025-06-20 2,764.21 2,773.22 2,764.17 2,770.90 0.0M
2025-06-19 2,759.94 2,774.19 2,751.62 2,764.42 0.0M
2025-06-18 2,773.37 2,783.43 2,762.42 2,778.65 0.0M
2025-06-17 2,777.98 2,785.84 2,765.64 2,775.67 0.0M
2025-06-16 2,778.49 2,803.67 2,778.49 2,794.90 0.0M
2025-06-13 2,775.50 2,802.15 2,771.58 2,775.76 0.0M
2025-06-12 2,844.16 2,855.53 2,811.45 2,817.79 0.0M
2025-06-11 2,854.03 2,866.74 2,844.90 2,846.71 0.0M
2025-06-10 2,843.70 2,861.06 2,837.15 2,851.13 0.0M
2025-06-09 2,849.97 2,877.29 2,846.11 2,846.11 0.0M
2025-06-07 2,864.76 2,846.87 2,846.87 2,846.87 0.0M
2025-06-06 2,864.76 2,866.20 2,842.15 2,846.87 0.0M
2025-06-05 2,832.94 2,884.56 2,832.92 2,864.97 0.0M
2025-06-04 2,808.63 2,832.67 2,798.86 2,830.96 0.0M
2025-06-03 2,781.42 2,796.09 2,768.76 2,795.21 0.0M
2025-06-02 2,772.88 2,792.76 2,758.37 2,776.21 0.0M
2025-05-30 2,789.63 2,821.62 2,774.69 2,788.52 0.0M
2025-05-29 2,797.60 2,798.27 2,794.62 2,795.10 0.0M
2025-05-28 2,804.43 2,808.82 2,785.98 2,797.13 0.0M
2025-05-27 2,791.39 2,819.73 2,791.39 2,811.71 0.0M
2025-05-26 2,794.28 2,814.26 2,790.92 2,801.69 0.0M
2025-05-23 2,794.99 2,825.38 2,725.43 2,760.60 0.0M
2025-05-22 2,845.66 2,847.93 2,773.97 2,787.27 0.0M
2025-05-21 2,859.19 2,865.50 2,833.32 2,863.72 0.0M
2025-05-20 2,877.90 2,879.69 2,850.03 2,863.39 0.0M
2025-05-19 2,852.46 2,871.71 2,822.27 2,871.57 0.0M
2025-05-16 2,869.21 2,892.35 2,849.71 2,859.44 0.0M
2025-05-15 2,835.69 2,866.66 2,834.37 2,863.64 0.0M
2025-05-14 2,845.15 2,851.57 2,827.49 2,834.02 0.0M
2025-05-13 2,826.50 2,848.61 2,810.68 2,839.35 0.0M
2025-05-12 2,787.95 2,842.45 2,785.29 2,830.04 0.0M
2025-05-09 2,816.49 2,816.92 2,762.88 2,767.88 0.0M
2025-05-08 2,773.32 2,837.55 2,773.16 2,815.00 0.0M
2025-05-07 2,773.50 2,786.85 2,760.20 2,773.83 0.0M
2025-05-06 2,798.96 2,803.51 2,744.55 2,772.48 0.0M
2025-05-05 2,786.66 2,798.87 2,778.55 2,798.87 0.0M
2025-05-02 2,774.61 2,798.29 2,761.01 2,785.10 0.0M
2025-05-01 2,756.64 2,759.86 2,756.49 2,759.32 0.0M
2025-04-30 2,709.01 2,758.03 2,701.41 2,757.04 0.0M
2025-04-29 2,701.51 2,712.82 2,686.71 2,694.67 0.0M
2025-04-28 2,713.37 2,718.78 2,690.13 2,700.81 0.0M
2025-04-25 2,707.61 2,732.46 2,695.31 2,714.22 0.0M
2025-04-24 2,676.00 2,706.52 2,659.14 2,705.33 0.0M
2025-04-23 2,675.45 2,709.74 2,653.62 2,682.57 0.0M
2025-04-22 2,661.83 2,666.07 2,610.67 2,650.72 0.0M
2025-04-17 2,674.69 2,681.51 2,654.97 2,663.39 0.0M
2025-04-16 2,681.70 2,681.72 2,643.74 2,674.88 0.0M
2025-04-15 2,644.17 2,706.09 2,638.12 2,704.87 0.0M
2025-04-14 2,603.96 2,638.42 2,595.60 2,634.53 0.0M
2025-04-11 2,578.45 2,584.06 2,503.37 2,563.84 0.0M
2025-04-10 2,461.82 2,660.41 2,460.73 2,567.67 0.0M
2025-04-09 2,426.35 2,479.93 2,386.65 2,435.24 0.0M
2025-04-08 2,493.73 2,551.86 2,482.94 2,514.83 0.0M
2025-04-07 2,485.13 2,600.63 2,382.14 2,462.38 0.0M
2025-04-04 2,700.94 2,730.98 2,555.47 2,585.81 0.0M
2025-04-03 2,691.45 2,739.16 2,677.93 2,720.87 0.0M
2025-04-02 2,794.95 2,807.89 2,728.60 2,775.69 0.0M
2025-04-01 2,792.61 2,820.44 2,784.05 2,810.00 0.0M
2025-03-31 2,788.57 2,795.92 2,761.98 2,772.49 0.0M
2025-03-28 2,844.69 2,855.14 2,793.88 2,813.94 0.0M
2025-03-27 2,851.39 2,859.32 2,823.64 2,855.11 0.0M
2025-03-26 2,897.69 2,902.32 2,858.18 2,868.47 0.0M
2025-03-25 2,880.05 2,889.23 2,845.58 2,884.96 0.0M
2025-03-24 2,895.78 2,901.37 2,868.78 2,881.00 0.0M
2025-03-21 2,918.71 2,919.28 2,862.83 2,879.22 0.0M
2025-03-20 2,938.54 2,954.77 2,897.18 2,931.57 0.0M
2025-03-19 2,890.76 2,942.23 2,890.74 2,937.10 0.0M
2025-03-18 2,922.57 2,929.35 2,886.46 2,899.76 0.0M
2025-03-17 2,905.73 2,915.97 2,892.08 2,910.29 0.0M
2025-03-14 2,843.21 2,898.29 2,840.36 2,895.24 0.0M
2025-03-13 2,818.14 2,857.83 2,808.34 2,836.97 0.0M
2025-03-12 2,825.60 2,843.11 2,805.27 2,830.00 0.0M
2025-03-11 2,859.32 2,882.09 2,804.41 2,808.66 0.0M
2025-03-10 2,911.78 2,912.56 2,848.06 2,850.72 0.0M
2025-03-07 2,898.46 2,911.71 2,866.25 2,902.26 0.0M
2025-03-06 2,954.87 2,963.50 2,873.82 2,920.95 0.0M
2025-03-05 2,927.14 2,962.49 2,924.36 2,942.23 0.0M
2025-03-04 2,943.58 2,955.70 2,873.22 2,876.44 0.0M
2025-03-03 2,903.17 2,982.80 2,903.16 2,964.85 0.0M
2025-02-28 2,875.71 2,890.49 2,865.30 2,881.12 0.0M
2025-02-27 2,910.35 2,910.60 2,874.46 2,885.23 0.0M
2025-02-26 2,911.36 2,934.02 2,910.27 2,924.38 0.0M
2025-02-25 2,884.46 2,909.18 2,884.46 2,893.52 0.0M
2025-02-24 2,930.31 2,939.14 2,881.94 2,895.14 0.0M
2025-02-21 2,926.58 2,968.61 2,923.31 2,927.63 0.0M
2025-02-20 2,918.81 2,939.08 2,908.04 2,919.00 0.0M
2025-02-19 2,985.80 2,988.78 2,905.30 2,912.66 0.0M
2025-02-18 2,955.54 2,985.22 2,953.43 2,979.85 0.0M
2025-02-17 2,910.70 2,953.02 2,910.70 2,950.28 0.0M
2025-02-14 2,905.33 2,918.03 2,903.89 2,911.73 0.0M
2025-02-13 2,877.17 2,909.44 2,852.45 2,909.03 0.0M
2025-02-12 2,856.84 2,862.35 2,835.25 2,859.04 0.0M
2025-02-11 2,814.75 2,851.00 2,812.52 2,847.85 0.0M
2025-02-10 2,807.75 2,817.79 2,795.79 2,813.88 0.0M
2025-02-07 2,850.58 2,860.46 2,800.62 2,801.47 0.0M
2025-02-06 2,841.03 2,855.97 2,817.20 2,850.27 0.0M
2025-02-05 2,805.90 2,831.00 2,791.89 2,827.01 0.0M
2025-02-04 2,820.86 2,826.45 2,782.83 2,820.73 0.0M
2025-02-03 2,819.63 2,828.97 2,774.64 2,822.00 0.0M
2025-01-31 2,864.93 2,885.70 2,857.90 2,872.73 0.0M
2025-01-30 2,839.56 2,874.64 2,835.29 2,862.93 0.0M
2025-01-29 2,836.51 2,854.37 2,830.08 2,839.01 0.0M
2025-01-28 2,817.74 2,845.32 2,806.40 2,820.66 0.0M
2025-01-27 2,812.26 2,813.21 2,781.53 2,810.83 0.0M
2025-01-24 2,859.07 2,872.09 2,835.90 2,840.93 0.0M
2025-01-23 2,819.98 2,839.27 2,786.51 2,839.27 0.0M
2025-01-22 2,796.52 2,838.37 2,796.52 2,823.67 0.0M
2025-01-21 2,773.76 2,794.73 2,773.76 2,792.17 0.0M
2025-01-20 2,767.55 2,780.30 2,756.74 2,773.07 0.0M
2025-01-17 2,736.75 2,770.70 2,732.91 2,766.41 0.0M
2025-01-16 2,717.75 2,734.01 2,713.33 2,732.35 0.0M
2025-01-15 2,638.43 2,699.67 2,631.78 2,699.16 0.0M
2025-01-14 2,643.46 2,649.67 2,624.07 2,629.46 0.0M
2025-01-13 2,655.18 2,655.24 2,609.07 2,630.42 0.0M
2025-01-10 2,678.68 2,689.00 2,657.27 2,662.01 0.0M
2025-01-09 2,712.15 2,713.98 2,669.27 2,680.43 0.0M
2025-01-08 2,699.52 2,733.79 2,698.56 2,713.92 0.0M
2025-01-07 2,694.40 2,719.03 2,687.34 2,700.24 0.0M
2025-01-03 2,682.66 2,684.14 2,665.12 2,671.59 0.0M
2025-01-02 2,656.87 2,683.42 2,656.86 2,682.63 0.0M