OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ デンマーク →
1,230.35
最終更新: 2025-09-26
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
09:01 1,285.40 1,285.40 1,285.40 1,285.40 1,505.8K
09:02 1,283.92 1,283.92 1,283.92 1,283.92 166.4K
09:03 1,283.86 1,283.86 1,283.86 1,283.86 125.4K
09:04 1,283.33 1,283.33 1,283.33 1,283.33 79.2K
09:05 1,284.76 1,284.76 1,284.76 1,284.76 48.5K
09:06 1,284.11 1,284.11 1,284.11 1,284.11 48.6K
09:07 1,284.59 1,284.59 1,284.59 1,284.59 37.1K
09:08 1,284.16 1,284.16 1,284.16 1,284.16 53.1K
09:09 1,283.82 1,283.82 1,283.82 1,283.82 51.3K
09:10 1,283.46 1,283.46 1,283.46 1,283.46 51.9K
09:11 1,282.76 1,282.76 1,282.76 1,282.76 63.1K
09:12 1,282.47 1,282.47 1,282.47 1,282.47 44.5K
09:13 1,282.28 1,282.28 1,282.28 1,282.28 42.7K
09:14 1,281.63 1,281.63 1,281.63 1,281.63 64.4K
09:15 1,281.16 1,281.16 1,281.16 1,281.16 39.8K
09:16 1,281.18 1,281.18 1,281.18 1,281.18 42.8K
09:17 1,280.54 1,280.54 1,280.54 1,280.54 47.4K
09:18 1,280.50 1,280.50 1,280.50 1,280.50 37.5K
09:19 1,279.70 1,279.70 1,279.70 1,279.70 67.4K
09:20 1,279.20 1,279.20 1,279.20 1,279.20 41.5K
09:21 1,279.83 1,279.83 1,279.83 1,279.83 27.6K
09:22 1,279.49 1,279.49 1,279.49 1,279.49 27.6K
09:23 1,278.90 1,278.90 1,278.90 1,278.90 31.3K
09:24 1,278.72 1,278.72 1,278.72 1,278.72 26.3K
09:25 1,278.54 1,278.54 1,278.54 1,278.54 23.9K
09:26 1,277.75 1,277.75 1,277.75 1,277.75 33.4K
09:27 1,277.52 1,277.52 1,277.52 1,277.52 60.2K
09:28 1,277.67 1,277.67 1,277.67 1,277.67 36.1K
09:29 1,277.63 1,277.63 1,277.63 1,277.63 35.4K
09:30 1,277.70 1,277.70 1,277.70 1,277.70 47.2K
09:31 1,278.23 1,278.23 1,278.23 1,278.23 367.1K
09:32 1,278.90 1,278.90 1,278.90 1,278.90 63.0K
09:33 1,279.02 1,279.02 1,279.02 1,279.02 37.0K
09:34 1,278.84 1,278.84 1,278.84 1,278.84 24.7K
09:35 1,278.86 1,278.86 1,278.86 1,278.86 23.2K
09:36 1,278.52 1,278.52 1,278.52 1,278.52 29.2K
09:37 1,279.19 1,279.19 1,279.19 1,279.19 40.9K
09:38 1,279.03 1,279.03 1,279.03 1,279.03 31.0K
09:39 1,278.36 1,278.36 1,278.36 1,278.36 44.4K
09:40 1,278.20 1,278.20 1,278.20 1,278.20 31.0K
09:41 1,278.13 1,278.13 1,278.13 1,278.13 16.9K
09:42 1,277.31 1,277.31 1,277.31 1,277.31 21.1K
09:43 1,277.22 1,277.22 1,277.22 1,277.22 18.0K
09:44 1,277.50 1,277.50 1,277.50 1,277.50 20.5K
09:45 1,277.77 1,277.77 1,277.77 1,277.77 24.8K
09:46 1,277.07 1,277.07 1,277.07 1,277.07 16.9K
09:47 1,276.95 1,276.95 1,276.95 1,276.95 28.6K
09:48 1,276.62 1,276.62 1,276.62 1,276.62 16.3K
09:49 1,276.66 1,276.66 1,276.66 1,276.66 53.5K
09:50 1,276.60 1,276.60 1,276.60 1,276.60 19.8K
09:51 1,276.88 1,276.88 1,276.88 1,276.88 39.1K
09:52 1,276.78 1,276.78 1,276.78 1,276.78 36.9K
09:53 1,276.56 1,276.56 1,276.56 1,276.56 12.6K
09:54 1,275.66 1,275.66 1,275.66 1,275.66 55.3K
09:55 1,275.76 1,275.76 1,275.76 1,275.76 25.4K
09:56 1,275.51 1,275.51 1,275.51 1,275.51 35.8K
09:57 1,275.73 1,275.73 1,275.73 1,275.73 21.1K
09:58 1,275.55 1,275.55 1,275.55 1,275.55 20.2K
09:59 1,275.38 1,275.38 1,275.38 1,275.38 29.5K
10:00 1,275.41 1,275.41 1,275.41 1,275.41 28.7K
10:01 1,275.28 1,275.28 1,275.28 1,275.28 47.8K
10:02 1,275.15 1,275.15 1,275.15 1,275.15 35.3K
10:03 1,275.34 1,275.34 1,275.34 1,275.34 707.2K
10:04 1,275.46 1,275.46 1,275.46 1,275.46 150.8K
10:05 1,276.56 1,276.56 1,276.56 1,276.56 48.3K
10:06 1,276.77 1,276.77 1,276.77 1,276.77 93.3K
10:07 1,276.90 1,276.90 1,276.90 1,276.90 15.6K
10:08 1,276.67 1,276.67 1,276.67 1,276.67 10.7K
10:09 1,276.31 1,276.31 1,276.31 1,276.31 20.6K
10:10 1,276.40 1,276.40 1,276.40 1,276.40 34.8K
10:11 1,276.57 1,276.57 1,276.57 1,276.57 8.7K
10:12 1,276.59 1,276.59 1,276.59 1,276.59 8.6K
10:13 1,276.15 1,276.15 1,276.15 1,276.15 25.6K
10:14 1,275.97 1,275.97 1,275.97 1,275.97 47.8K
10:15 1,275.76 1,275.76 1,275.76 1,275.76 22.5K
10:16 1,276.02 1,276.02 1,276.02 1,276.02 89.4K
10:17 1,276.17 1,276.17 1,276.17 1,276.17 25.3K
10:18 1,276.33 1,276.33 1,276.33 1,276.33 21.5K
10:19 1,276.31 1,276.31 1,276.31 1,276.31 13.3K
10:20 1,276.01 1,276.01 1,276.01 1,276.01 13.6K
10:21 1,275.95 1,275.95 1,275.95 1,275.95 50.9K
10:22 1,275.10 1,275.10 1,275.10 1,275.10 32.5K
10:23 1,274.79 1,274.79 1,274.79 1,274.79 20.7K
10:24 1,274.92 1,274.92 1,274.92 1,274.92 16.5K
10:25 1,275.05 1,275.05 1,275.05 1,275.05 28.8K
10:26 1,274.89 1,274.89 1,274.89 1,274.89 17.4K
10:27 1,273.58 1,273.58 1,273.58 1,273.58 28.1K
10:28 1,273.91 1,273.91 1,273.91 1,273.91 22.9K
10:29 1,273.61 1,273.61 1,273.61 1,273.61 12.4K
10:30 1,273.28 1,273.28 1,273.28 1,273.28 11.8K
10:31 1,272.47 1,272.47 1,272.47 1,272.47 35.3K
10:32 1,272.43 1,272.43 1,272.43 1,272.43 20.8K
10:33 1,272.11 1,272.11 1,272.11 1,272.11 19.8K
10:34 1,271.46 1,271.46 1,271.46 1,271.46 22.1K
10:35 1,272.17 1,272.17 1,272.17 1,272.17 28.7K
10:36 1,271.84 1,271.84 1,271.84 1,271.84 14.6K
10:37 1,271.42 1,271.42 1,271.42 1,271.42 15.3K
10:38 1,271.57 1,271.57 1,271.57 1,271.57 17.2K
10:39 1,272.37 1,272.37 1,272.37 1,272.37 25.1K
10:40 1,272.71 1,272.71 1,272.71 1,272.71 17.5K
10:41 1,273.12 1,273.12 1,273.12 1,273.12 27.0K
10:42 1,273.20 1,273.20 1,273.20 1,273.20 18.4K
10:43 1,273.06 1,273.06 1,273.06 1,273.06 12.5K
10:44 1,272.94 1,272.94 1,272.94 1,272.94 18.3K
10:45 1,272.70 1,272.70 1,272.70 1,272.70 17.5K
10:46 1,272.61 1,272.61 1,272.61 1,272.61 22.5K
10:47 1,272.66 1,272.66 1,272.66 1,272.66 15.0K
10:48 1,273.31 1,273.31 1,273.31 1,273.31 38.8K
10:49 1,273.89 1,273.89 1,273.89 1,273.89 21.1K
10:50 1,273.35 1,273.35 1,273.35 1,273.35 15.7K
10:51 1,274.03 1,274.03 1,274.03 1,274.03 10.9K
10:52 1,274.03 1,274.03 1,274.03 1,274.03 44.3K
10:53 1,274.33 1,274.33 1,274.33 1,274.33 21.9K
10:54 1,274.70 1,274.70 1,274.70 1,274.70 45.1K
10:55 1,274.56 1,274.56 1,274.56 1,274.56 59.6K
10:56 1,274.86 1,274.86 1,274.86 1,274.86 35.3K
10:57 1,275.09 1,275.09 1,275.09 1,275.09 29.3K
10:58 1,274.57 1,274.57 1,274.57 1,274.57 40.3K
10:59 1,274.36 1,274.36 1,274.36 1,274.36 27.1K
11:00 1,274.46 1,274.46 1,274.46 1,274.46 9.5K
11:01 1,274.29 1,274.29 1,274.29 1,274.29 10.7K
11:02 1,273.86 1,273.86 1,273.86 1,273.86 12.9K
11:03 1,273.95 1,273.95 1,273.95 1,273.95 11.2K
11:04 1,273.32 1,273.32 1,273.32 1,273.32 20.4K
11:05 1,272.97 1,272.97 1,272.97 1,272.97 22.2K
11:06 1,273.19 1,273.19 1,273.19 1,273.19 28.7K
11:07 1,272.81 1,272.81 1,272.81 1,272.81 17.6K
11:08 1,272.25 1,272.25 1,272.25 1,272.25 14.3K
11:09 1,272.26 1,272.26 1,272.26 1,272.26 27.3K
11:10 1,271.88 1,271.88 1,271.88 1,271.88 18.4K
11:11 1,271.56 1,271.56 1,271.56 1,271.56 24.1K
11:12 1,271.36 1,271.36 1,271.36 1,271.36 26.8K
11:13 1,271.05 1,271.05 1,271.05 1,271.05 24.5K
11:14 1,271.09 1,271.09 1,271.09 1,271.09 66.0K
11:15 1,270.86 1,270.86 1,270.86 1,270.86 33.0K
11:16 1,270.49 1,270.49 1,270.49 1,270.49 143.0K
11:17 1,270.68 1,270.68 1,270.68 1,270.68 13.0K
11:18 1,270.73 1,270.73 1,270.73 1,270.73 27.4K
11:19 1,270.06 1,270.06 1,270.06 1,270.06 16.2K
11:20 1,270.06 1,270.06 1,270.06 1,270.06 13.3K
11:21 1,269.58 1,269.58 1,269.58 1,269.58 63.9K
11:22 1,269.27 1,269.27 1,269.27 1,269.27 26.5K
11:23 1,268.95 1,268.95 1,268.95 1,268.95 25.2K
11:24 1,268.97 1,268.97 1,268.97 1,268.97 43.6K
11:25 1,268.59 1,268.59 1,268.59 1,268.59 29.8K
11:26 1,268.49 1,268.49 1,268.49 1,268.49 37.2K
11:27 1,268.26 1,268.26 1,268.26 1,268.26 84.1K
11:28 1,268.19 1,268.19 1,268.19 1,268.19 13.8K
11:29 1,267.77 1,267.77 1,267.77 1,267.77 48.3K
11:30 1,267.71 1,267.71 1,267.71 1,267.71 23.0K
11:31 1,267.53 1,267.53 1,267.53 1,267.53 12.1K
11:32 1,267.37 1,267.37 1,267.37 1,267.37 21.2K
11:33 1,267.07 1,267.07 1,267.07 1,267.07 24.5K
11:34 1,267.41 1,267.41 1,267.41 1,267.41 12.2K
11:35 1,267.94 1,267.94 1,267.94 1,267.94 24.2K
11:36 1,267.14 1,267.14 1,267.14 1,267.14 32.5K
11:37 1,266.38 1,266.38 1,266.38 1,266.38 47.7K
11:38 1,266.37 1,266.37 1,266.37 1,266.37 32.7K
11:39 1,266.38 1,266.38 1,266.38 1,266.38 19.9K
11:40 1,266.46 1,266.46 1,266.46 1,266.46 64.3K
11:41 1,266.34 1,266.34 1,266.34 1,266.34 17.9K
11:42 1,266.19 1,266.19 1,266.19 1,266.19 14.1K
11:43 1,266.11 1,266.11 1,266.11 1,266.11 22.6K
11:44 1,266.52 1,266.52 1,266.52 1,266.52 24.1K
11:45 1,266.60 1,266.60 1,266.60 1,266.60 19.0K
11:46 1,266.40 1,266.40 1,266.40 1,266.40 35.5K
11:47 1,266.28 1,266.28 1,266.28 1,266.28 12.2K
11:48 1,266.24 1,266.24 1,266.24 1,266.24 11.0K
11:49 1,266.14 1,266.14 1,266.14 1,266.14 15.2K
11:50 1,266.33 1,266.33 1,266.33 1,266.33 38.9K
11:51 1,266.45 1,266.45 1,266.45 1,266.45 19.9K
11:52 1,266.61 1,266.61 1,266.61 1,266.61 35.3K
11:53 1,266.37 1,266.37 1,266.37 1,266.37 12.0K
11:54 1,266.82 1,266.82 1,266.82 1,266.82 10.1K
11:55 1,266.89 1,266.89 1,266.89 1,266.89 14.9K
11:56 1,266.54 1,266.54 1,266.54 1,266.54 17.6K
11:57 1,266.62 1,266.62 1,266.62 1,266.62 8.3K
11:58 1,266.81 1,266.81 1,266.81 1,266.81 7.2K
11:59 1,266.52 1,266.52 1,266.52 1,266.52 10.3K
12:00 1,266.34 1,266.34 1,266.34 1,266.34 9.0K
12:01 1,266.04 1,266.04 1,266.04 1,266.04 15.4K
12:02 1,266.24 1,266.24 1,266.24 1,266.24 10.0K
12:03 1,266.63 1,266.63 1,266.63 1,266.63 14.8K
12:04 1,266.62 1,266.62 1,266.62 1,266.62 7.3K
12:05 1,266.74 1,266.74 1,266.74 1,266.74 25.7K
12:06 1,266.91 1,266.91 1,266.91 1,266.91 19.8K
12:07 1,267.33 1,267.33 1,267.33 1,267.33 12.1K
12:08 1,268.57 1,268.57 1,268.57 1,268.57 50.5K
12:09 1,269.06 1,269.06 1,269.06 1,269.06 50.7K
12:10 1,269.27 1,269.27 1,269.27 1,269.27 12.4K
12:11 1,269.62 1,269.62 1,269.62 1,269.62 13.4K
12:12 1,269.24 1,269.24 1,269.24 1,269.24 14.1K
12:13 1,269.33 1,269.33 1,269.33 1,269.33 16.8K
12:14 1,269.58 1,269.58 1,269.58 1,269.58 12.3K
12:15 1,269.78 1,269.78 1,269.78 1,269.78 12.4K
12:16 1,270.18 1,270.18 1,270.18 1,270.18 15.1K
12:17 1,270.07 1,270.07 1,270.07 1,270.07 13.9K
12:18 1,270.27 1,270.27 1,270.27 1,270.27 12.1K
12:19 1,270.60 1,270.60 1,270.60 1,270.60 16.4K
12:20 1,270.68 1,270.68 1,270.68 1,270.68 15.7K
12:21 1,270.65 1,270.65 1,270.65 1,270.65 16.3K
12:22 1,270.47 1,270.47 1,270.47 1,270.47 6.7K
12:23 1,270.63 1,270.63 1,270.63 1,270.63 30.5K
12:24 1,270.65 1,270.65 1,270.65 1,270.65 6.5K
12:25 1,270.69 1,270.69 1,270.69 1,270.69 19.8K
12:26 1,270.92 1,270.92 1,270.92 1,270.92 29.0K
12:27 1,271.10 1,271.10 1,271.10 1,271.10 10.4K
12:28 1,270.95 1,270.95 1,270.95 1,270.95 10.0K
12:29 1,270.92 1,270.92 1,270.92 1,270.92 8.3K
12:30 1,270.79 1,270.79 1,270.79 1,270.79 7.6K
12:31 1,271.04 1,271.04 1,271.04 1,271.04 14.5K
12:32 1,271.09 1,271.09 1,271.09 1,271.09 9.3K
12:33 1,271.15 1,271.15 1,271.15 1,271.15 13.7K
12:34 1,271.08 1,271.08 1,271.08 1,271.08 17.8K
12:35 1,271.01 1,271.01 1,271.01 1,271.01 14.6K
12:36 1,271.49 1,271.49 1,271.49 1,271.49 18.4K
12:37 1,271.83 1,271.83 1,271.83 1,271.83 25.4K
12:38 1,271.56 1,271.56 1,271.56 1,271.56 18.8K
12:39 1,271.27 1,271.27 1,271.27 1,271.27 13.8K
12:40 1,271.45 1,271.45 1,271.45 1,271.45 12.2K
12:41 1,270.90 1,270.90 1,270.90 1,270.90 16.7K
12:42 1,270.36 1,270.36 1,270.36 1,270.36 13.1K
12:43 1,269.80 1,269.80 1,269.80 1,269.80 7.7K
12:44 1,269.28 1,269.28 1,269.28 1,269.28 15.8K
12:45 1,269.34 1,269.34 1,269.34 1,269.34 19.3K
12:46 1,269.54 1,269.54 1,269.54 1,269.54 17.1K
12:47 1,269.28 1,269.28 1,269.28 1,269.28 15.8K
12:48 1,269.53 1,269.53 1,269.53 1,269.53 14.5K
12:49 1,269.07 1,269.07 1,269.07 1,269.07 15.2K
12:50 1,269.41 1,269.41 1,269.41 1,269.41 11.4K
12:51 1,269.09 1,269.09 1,269.09 1,269.09 14.6K
12:52 1,269.26 1,269.26 1,269.26 1,269.26 32.5K
12:53 1,269.57 1,269.57 1,269.57 1,269.57 12.5K
12:54 1,269.55 1,269.55 1,269.55 1,269.55 8.0K
12:55 1,269.06 1,269.06 1,269.06 1,269.06 16.4K
12:56 1,268.98 1,268.98 1,268.98 1,268.98 7.2K
12:57 1,268.98 1,268.98 1,268.98 1,268.98 8.4K
12:58 1,269.02 1,269.02 1,269.02 1,269.02 16.6K
12:59 1,268.99 1,268.99 1,268.99 1,268.99 14.2K
13:00 1,269.03 1,269.03 1,269.03 1,269.03 40.0K
13:01 1,269.53 1,269.53 1,269.53 1,269.53 15.2K
13:02 1,269.82 1,269.82 1,269.82 1,269.82 13.8K
13:03 1,270.11 1,270.11 1,270.11 1,270.11 31.0K
13:04 1,270.30 1,270.30 1,270.30 1,270.30 22.6K
13:05 1,270.21 1,270.21 1,270.21 1,270.21 11.7K
13:06 1,270.08 1,270.08 1,270.08 1,270.08 10.7K
13:07 1,270.15 1,270.15 1,270.15 1,270.15 8.1K
13:08 1,270.26 1,270.26 1,270.26 1,270.26 8.8K
13:09 1,270.46 1,270.46 1,270.46 1,270.46 20.2K
13:10 1,270.44 1,270.44 1,270.44 1,270.44 4.3K
13:11 1,270.62 1,270.62 1,270.62 1,270.62 8.9K
13:12 1,271.06 1,271.06 1,271.06 1,271.06 13.8K
13:13 1,270.99 1,270.99 1,270.99 1,270.99 19.2K
13:14 1,271.12 1,271.12 1,271.12 1,271.12 15.4K
13:15 1,271.54 1,271.54 1,271.54 1,271.54 17.5K
13:16 1,271.76 1,271.76 1,271.76 1,271.76 40.1K
13:17 1,272.17 1,272.17 1,272.17 1,272.17 30.5K
13:18 1,272.41 1,272.41 1,272.41 1,272.41 10.3K
13:19 1,272.63 1,272.63 1,272.63 1,272.63 32.6K
13:20 1,272.03 1,272.03 1,272.03 1,272.03 13.5K
13:21 1,272.25 1,272.25 1,272.25 1,272.25 11.3K
13:22 1,272.10 1,272.10 1,272.10 1,272.10 8.6K
13:23 1,272.09 1,272.09 1,272.09 1,272.09 7.4K
13:24 1,272.11 1,272.11 1,272.11 1,272.11 6.5K
13:25 1,272.10 1,272.10 1,272.10 1,272.10 6.9K
13:26 1,272.14 1,272.14 1,272.14 1,272.14 11.4K
13:27 1,271.97 1,271.97 1,271.97 1,271.97 239.9K
13:28 1,271.92 1,271.92 1,271.92 1,271.92 11.1K
13:29 1,272.09 1,272.09 1,272.09 1,272.09 22.7K
13:30 1,272.25 1,272.25 1,272.25 1,272.25 13.5K
13:31 1,272.31 1,272.31 1,272.31 1,272.31 14.4K
13:32 1,272.43 1,272.43 1,272.43 1,272.43 18.4K
13:33 1,272.14 1,272.14 1,272.14 1,272.14 12.7K
13:34 1,272.09 1,272.09 1,272.09 1,272.09 14.8K
13:35 1,272.03 1,272.03 1,272.03 1,272.03 9.8K
13:36 1,272.07 1,272.07 1,272.07 1,272.07 15.0K
13:37 1,271.85 1,271.85 1,271.85 1,271.85 51.3K
13:38 1,271.98 1,271.98 1,271.98 1,271.98 15.2K
13:39 1,271.96 1,271.96 1,271.96 1,271.96 9.2K
13:40 1,271.89 1,271.89 1,271.89 1,271.89 9.1K
13:41 1,271.87 1,271.87 1,271.87 1,271.87 10.2K
13:42 1,271.88 1,271.88 1,271.88 1,271.88 20.4K
13:43 1,272.17 1,272.17 1,272.17 1,272.17 18.4K
13:44 1,272.15 1,272.15 1,272.15 1,272.15 7.2K
13:45 1,272.20 1,272.20 1,272.20 1,272.20 21.1K
13:46 1,272.44 1,272.44 1,272.44 1,272.44 21.1K
13:47 1,272.55 1,272.55 1,272.55 1,272.55 11.6K
13:48 1,272.69 1,272.69 1,272.69 1,272.69 40.1K
13:49 1,272.49 1,272.49 1,272.49 1,272.49 15.9K
13:50 1,272.45 1,272.45 1,272.45 1,272.45 83.9K
13:51 1,272.53 1,272.53 1,272.53 1,272.53 62.0K
13:52 1,271.84 1,271.84 1,271.84 1,271.84 29.3K
13:53 1,272.02 1,272.02 1,272.02 1,272.02 23.8K
13:54 1,272.02 1,272.02 1,272.02 1,272.02 13.0K
13:55 1,272.07 1,272.07 1,272.07 1,272.07 32.8K
13:56 1,272.08 1,272.08 1,272.08 1,272.08 8.7K
13:57 1,272.06 1,272.06 1,272.06 1,272.06 26.0K
13:58 1,271.90 1,271.90 1,271.90 1,271.90 13.0K
13:59 1,272.10 1,272.10 1,272.10 1,272.10 22.2K
14:00 1,271.80 1,271.80 1,271.80 1,271.80 22.2K
14:01 1,272.01 1,272.01 1,272.01 1,272.01 334.3K
14:02 1,272.15 1,272.15 1,272.15 1,272.15 12.1K
14:03 1,271.35 1,271.35 1,271.35 1,271.35 19.0K
14:04 1,271.16 1,271.16 1,271.16 1,271.16 7.2K
14:05 1,271.34 1,271.34 1,271.34 1,271.34 11.5K
14:06 1,271.51 1,271.51 1,271.51 1,271.51 11.3K
14:07 1,271.81 1,271.81 1,271.81 1,271.81 6.4K
14:08 1,271.71 1,271.71 1,271.71 1,271.71 13.7K
14:09 1,272.00 1,272.00 1,272.00 1,272.00 23.2K
14:10 1,272.19 1,272.19 1,272.19 1,272.19 28.6K
14:11 1,272.43 1,272.43 1,272.43 1,272.43 13.7K
14:12 1,272.33 1,272.33 1,272.33 1,272.33 11.9K
14:13 1,272.25 1,272.25 1,272.25 1,272.25 9.7K
14:14 1,272.30 1,272.30 1,272.30 1,272.30 17.2K
14:15 1,272.23 1,272.23 1,272.23 1,272.23 5.8K
14:16 1,272.31 1,272.31 1,272.31 1,272.31 12.8K
14:17 1,272.68 1,272.68 1,272.68 1,272.68 4.5K
14:18 1,272.77 1,272.77 1,272.77 1,272.77 22.3K
14:19 1,272.97 1,272.97 1,272.97 1,272.97 31.0K
14:20 1,272.66 1,272.66 1,272.66 1,272.66 10.6K
14:21 1,272.81 1,272.81 1,272.81 1,272.81 12.1K
14:22 1,272.66 1,272.66 1,272.66 1,272.66 14.7K
14:23 1,273.09 1,273.09 1,273.09 1,273.09 28.6K
14:24 1,273.48 1,273.48 1,273.48 1,273.48 24.3K
14:25 1,273.49 1,273.49 1,273.49 1,273.49 13.0K
14:26 1,273.64 1,273.64 1,273.64 1,273.64 18.2K
14:27 1,273.49 1,273.49 1,273.49 1,273.49 12.5K
14:28 1,272.96 1,272.96 1,272.96 1,272.96 27.3K
14:29 1,273.38 1,273.38 1,273.38 1,273.38 34.4K
14:30 1,273.44 1,273.44 1,273.44 1,273.44 21.0K
14:31 1,273.65 1,273.65 1,273.65 1,273.65 12.7K
14:32 1,274.24 1,274.24 1,274.24 1,274.24 34.6K
14:33 1,273.70 1,273.70 1,273.70 1,273.70 42.0K
14:34 1,273.68 1,273.68 1,273.68 1,273.68 16.4K
14:35 1,273.59 1,273.59 1,273.59 1,273.59 18.1K
14:36 1,273.69 1,273.69 1,273.69 1,273.69 17.9K
14:37 1,273.29 1,273.29 1,273.29 1,273.29 14.7K
14:38 1,273.11 1,273.11 1,273.11 1,273.11 31.3K
14:39 1,273.04 1,273.04 1,273.04 1,273.04 11.9K
14:40 1,273.02 1,273.02 1,273.02 1,273.02 28.7K
14:41 1,272.98 1,272.98 1,272.98 1,272.98 57.0K
14:42 1,272.79 1,272.79 1,272.79 1,272.79 44.7K
14:43 1,273.04 1,273.04 1,273.04 1,273.04 12.2K
14:44 1,273.10 1,273.10 1,273.10 1,273.10 15.5K
14:45 1,273.28 1,273.28 1,273.28 1,273.28 16.0K
14:46 1,273.26 1,273.26 1,273.26 1,273.26 14.8K
14:47 1,273.33 1,273.33 1,273.33 1,273.33 26.3K
14:48 1,272.35 1,272.35 1,272.35 1,272.35 13.0K
14:49 1,272.75 1,272.75 1,272.75 1,272.75 11.4K
14:50 1,272.70 1,272.70 1,272.70 1,272.70 4.5K
14:51 1,272.49 1,272.49 1,272.49 1,272.49 13.3K
14:52 1,272.62 1,272.62 1,272.62 1,272.62 25.5K
14:53 1,272.73 1,272.73 1,272.73 1,272.73 10.9K
14:54 1,272.56 1,272.56 1,272.56 1,272.56 29.1K
14:55 1,272.62 1,272.62 1,272.62 1,272.62 22.6K
14:56 1,272.50 1,272.50 1,272.50 1,272.50 13.2K
14:57 1,272.27 1,272.27 1,272.27 1,272.27 237.3K
14:58 1,271.92 1,271.92 1,271.92 1,271.92 12.3K
14:59 1,271.26 1,271.26 1,271.26 1,271.26 16.3K
15:00 1,270.95 1,270.95 1,270.95 1,270.95 16.9K
15:01 1,271.54 1,271.54 1,271.54 1,271.54 18.4K
15:02 1,271.49 1,271.49 1,271.49 1,271.49 15.1K
15:03 1,271.14 1,271.14 1,271.14 1,271.14 18.8K
15:04 1,271.05 1,271.05 1,271.05 1,271.05 12.0K
15:05 1,271.01 1,271.01 1,271.01 1,271.01 7.2K
15:06 1,271.35 1,271.35 1,271.35 1,271.35 27.9K
15:07 1,271.64 1,271.64 1,271.64 1,271.64 14.9K
15:08 1,271.61 1,271.61 1,271.61 1,271.61 10.9K
15:09 1,271.93 1,271.93 1,271.93 1,271.93 27.6K
15:10 1,271.78 1,271.78 1,271.78 1,271.78 25.0K
15:11 1,271.81 1,271.81 1,271.81 1,271.81 26.2K
15:12 1,271.27 1,271.27 1,271.27 1,271.27 16.5K
15:13 1,270.80 1,270.80 1,270.80 1,270.80 9.7K
15:14 1,271.23 1,271.23 1,271.23 1,271.23 20.2K
15:15 1,270.84 1,270.84 1,270.84 1,270.84 20.4K
15:16 1,270.79 1,270.79 1,270.79 1,270.79 30.7K
15:17 1,270.87 1,270.87 1,270.87 1,270.87 26.3K
15:18 1,271.07 1,271.07 1,271.07 1,271.07 15.2K
15:19 1,270.79 1,270.79 1,270.79 1,270.79 36.2K
15:20 1,270.67 1,270.67 1,270.67 1,270.67 27.5K
15:21 1,270.34 1,270.34 1,270.34 1,270.34 8.7K
15:22 1,270.30 1,270.30 1,270.30 1,270.30 10.6K
15:23 1,270.51 1,270.51 1,270.51 1,270.51 27.9K
15:24 1,270.27 1,270.27 1,270.27 1,270.27 10.6K
15:25 1,269.99 1,269.99 1,269.99 1,269.99 16.1K
15:26 1,270.58 1,270.58 1,270.58 1,270.58 48.8K
15:27 1,271.23 1,271.23 1,271.23 1,271.23 14.7K
15:28 1,270.72 1,270.72 1,270.72 1,270.72 21.8K
15:29 1,270.79 1,270.79 1,270.79 1,270.79 17.2K
15:30 1,270.03 1,270.03 1,270.03 1,270.03 0.0K
15:31 1,268.66 1,268.66 1,268.66 1,268.66 0.0K
15:32 1,269.60 1,269.60 1,269.60 1,269.60 0.0K
15:33 1,270.90 1,270.90 1,270.90 1,270.90 0.0K
15:34 1,269.96 1,269.96 1,269.96 1,269.96 0.0K
15:35 1,268.85 1,268.85 1,268.85 1,268.85 0.0K
15:36 1,268.07 1,268.07 1,268.07 1,268.07 337.1K
15:37 1,269.02 1,269.02 1,269.02 1,269.02 9.8K
15:38 1,268.49 1,268.49 1,268.49 1,268.49 23.9K
15:39 1,269.09 1,269.09 1,269.09 1,269.09 7.4K
15:40 1,268.24 1,268.24 1,268.24 1,268.24 15.9K
15:41 1,268.15 1,268.15 1,268.15 1,268.15 48.3K
15:42 1,268.66 1,268.66 1,268.66 1,268.66 49.7K
15:43 1,268.97 1,268.97 1,268.97 1,268.97 20.5K
15:44 1,268.54 1,268.54 1,268.54 1,268.54 28.8K
15:45 1,268.71 1,268.71 1,268.71 1,268.71 30.3K
15:46 1,268.83 1,268.83 1,268.83 1,268.83 72.3K
15:47 1,268.69 1,268.69 1,268.69 1,268.69 23.9K
15:48 1,269.16 1,269.16 1,269.16 1,269.16 124.8K
15:49 1,268.98 1,268.98 1,268.98 1,268.98 21.5K
15:50 1,268.58 1,268.58 1,268.58 1,268.58 15.8K
15:51 1,268.15 1,268.15 1,268.15 1,268.15 32.6K
15:52 1,268.27 1,268.27 1,268.27 1,268.27 23.1K
15:53 1,268.50 1,268.50 1,268.50 1,268.50 15.2K
15:54 1,268.77 1,268.77 1,268.77 1,268.77 22.5K
15:55 1,269.46 1,269.46 1,269.46 1,269.46 23.9K
15:56 1,270.63 1,270.63 1,270.63 1,270.63 15.0K
15:57 1,271.13 1,271.13 1,271.13 1,271.13 30.3K
15:58 1,271.51 1,271.51 1,271.51 1,271.51 11.4K
15:59 1,271.50 1,271.50 1,271.50 1,271.50 21.4K
16:00 1,271.26 1,271.26 1,271.26 1,271.26 24.8K
16:01 1,270.37 1,270.37 1,270.37 1,270.37 70.4K
16:02 1,270.61 1,270.61 1,270.61 1,270.61 23.9K
16:03 1,271.72 1,271.72 1,271.72 1,271.72 25.3K
16:04 1,272.06 1,272.06 1,272.06 1,272.06 57.7K
16:05 1,271.99 1,271.99 1,271.99 1,271.99 18.5K
16:06 1,272.56 1,272.56 1,272.56 1,272.56 23.6K
16:07 1,273.15 1,273.15 1,273.15 1,273.15 38.8K
16:08 1,273.07 1,273.07 1,273.07 1,273.07 30.2K
16:09 1,273.32 1,273.32 1,273.32 1,273.32 33.5K
16:10 1,273.11 1,273.11 1,273.11 1,273.11 39.0K
16:11 1,272.97 1,272.97 1,272.97 1,272.97 87.0K
16:12 1,272.82 1,272.82 1,272.82 1,272.82 22.7K
16:13 1,272.49 1,272.49 1,272.49 1,272.49 34.8K
16:14 1,272.77 1,272.77 1,272.77 1,272.77 55.1K
16:15 1,272.59 1,272.59 1,272.59 1,272.59 23.9K
16:16 1,273.10 1,273.10 1,273.10 1,273.10 23.4K
16:17 1,273.35 1,273.35 1,273.35 1,273.35 33.3K
16:18 1,273.23 1,273.23 1,273.23 1,273.23 21.4K
16:19 1,273.59 1,273.59 1,273.59 1,273.59 34.6K
16:20 1,273.84 1,273.84 1,273.84 1,273.84 20.1K
16:21 1,273.74 1,273.74 1,273.74 1,273.74 71.4K
16:22 1,273.65 1,273.65 1,273.65 1,273.65 56.8K
16:23 1,274.16 1,274.16 1,274.16 1,274.16 57.4K
16:24 1,274.01 1,274.01 1,274.01 1,274.01 18.3K
16:25 1,273.25 1,273.25 1,273.25 1,273.25 32.3K
16:26 1,272.95 1,272.95 1,272.95 1,272.95 19.5K
16:27 1,272.78 1,272.78 1,272.78 1,272.78 30.5K
16:28 1,272.93 1,272.93 1,272.93 1,272.93 19.2K
16:29 1,273.19 1,273.19 1,273.19 1,273.19 23.0K
16:30 1,273.33 1,273.33 1,273.33 1,273.33 29.0K
16:31 1,273.33 1,273.33 1,273.33 1,273.33 94.5K
16:32 1,273.47 1,273.47 1,273.47 1,273.47 26.7K
16:33 1,273.72 1,273.72 1,273.72 1,273.72 58.0K
16:34 1,273.29 1,273.29 1,273.29 1,273.29 37.7K
16:35 1,273.07 1,273.07 1,273.07 1,273.07 41.1K
16:36 1,273.86 1,273.86 1,273.86 1,273.86 21.4K
16:37 1,273.74 1,273.74 1,273.74 1,273.74 49.7K
16:38 1,273.57 1,273.57 1,273.57 1,273.57 27.8K
16:39 1,273.19 1,273.19 1,273.19 1,273.19 35.5K
16:40 1,273.02 1,273.02 1,273.02 1,273.02 24.9K
16:41 1,272.74 1,272.74 1,272.74 1,272.74 204.7K
16:42 1,272.97 1,272.97 1,272.97 1,272.97 38.1K
16:43 1,272.78 1,272.78 1,272.78 1,272.78 16.8K
16:44 1,272.80 1,272.80 1,272.80 1,272.80 40.9K
16:45 1,272.63 1,272.63 1,272.63 1,272.63 47.2K
16:46 1,272.63 1,272.63 1,272.63 1,272.63 51.9K
16:47 1,272.51 1,272.51 1,272.51 1,272.51 113.3K
16:48 1,273.50 1,273.50 1,273.50 1,273.50 36.4K
16:49 1,273.85 1,273.85 1,273.85 1,273.85 32.4K
16:50 1,273.92 1,273.92 1,273.92 1,273.92 88.8K
16:51 1,273.78 1,273.78 1,273.78 1,273.78 43.1K
16:52 1,273.87 1,273.87 1,273.87 1,273.87 54.2K
16:53 1,274.30 1,274.30 1,274.30 1,274.30 71.4K
16:54 1,274.18 1,274.18 1,274.18 1,274.18 58.9K
16:55 1,274.24 1,274.24 1,274.24 1,274.24 88.2K
16:59 1,272.84 1,272.84 1,272.84 1,272.84 6,402.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,236.78 1,244.74 1,230.04 1,230.35 23.6M
2025-09-25 1,265.04 1,265.04 1,247.21 1,247.22 22.3M
2025-09-24 1,272.68 1,276.30 1,266.26 1,269.43 17.6M
2025-09-23 1,280.86 1,285.76 1,273.36 1,273.36 22.3M
2025-09-22 1,285.40 1,285.40 1,266.04 1,272.84 22.8M
2025-09-19 1,301.42 1,301.42 1,284.36 1,284.56 34.6M
2025-09-18 1,276.40 1,303.87 1,276.40 1,296.94 25.3M
2025-09-17 1,267.70 1,278.14 1,264.43 1,269.98 25.0M
2025-09-16 1,257.41 1,266.70 1,256.60 1,258.71 20.7M
2025-09-15 1,248.44 1,266.94 1,248.44 1,257.08 20.2M
2025-09-12 1,242.01 1,252.98 1,242.01 1,245.53 17.9M
2025-09-11 1,240.48 1,242.63 1,233.50 1,239.04 20.0M
2025-09-10 1,226.19 1,249.42 1,226.19 1,246.35 23.2M
2025-09-09 1,240.12 1,242.67 1,227.81 1,229.89 20.8M
2025-09-08 1,252.12 1,252.12 1,237.89 1,241.16 17.0M
2025-09-05 1,258.46 1,261.99 1,246.23 1,248.64 21.4M
2025-09-04 1,259.45 1,259.45 1,248.94 1,257.55 19.0M
2025-09-03 1,253.82 1,258.17 1,240.25 1,255.61 24.6M
2025-09-02 1,269.74 1,273.01 1,250.27 1,250.27 22.2M
2025-09-01 1,266.03 1,275.21 1,266.03 1,267.21 20.4M
2025-08-29 1,260.66 1,260.91 1,251.38 1,254.23 23.9M
2025-08-28 1,266.49 1,271.06 1,262.25 1,263.94 24.8M
2025-08-27 1,260.93 1,267.89 1,257.52 1,258.28 21.0M
2025-08-26 1,264.99 1,265.12 1,253.02 1,254.94 35.8M
2025-08-25 1,283.99 1,283.99 1,268.79 1,276.16 25.5M
2025-08-22 1,272.60 1,291.21 1,269.92 1,285.40 27.3M
2025-08-21 1,258.85 1,270.88 1,256.14 1,270.88 23.1M
2025-08-20 1,263.06 1,269.28 1,257.74 1,259.12 23.5M
2025-08-19 1,248.52 1,269.15 1,246.76 1,263.50 27.7M
2025-08-18 1,240.44 1,256.34 1,239.54 1,253.19 35.7M
2025-08-15 1,226.12 1,234.53 1,222.78 1,223.80 27.3M
2025-08-14 1,232.16 1,232.16 1,216.76 1,224.61 21.7M
2025-08-13 1,229.84 1,231.80 1,221.11 1,228.55 22.8M
2025-08-12 1,222.08 1,226.35 1,212.49 1,224.42 23.5M
2025-08-11 1,246.84 1,247.00 1,213.44 1,217.09 25.4M
2025-08-08 1,233.03 1,243.38 1,231.42 1,233.02 24.1M
2025-08-07 1,188.34 1,245.07 1,183.35 1,219.18 37.4M
2025-08-06 1,212.66 1,212.66 1,180.91 1,180.91 35.4M
2025-08-05 1,213.94 1,213.94 1,204.68 1,204.77 21.7M
2025-08-04 1,213.72 1,215.45 1,203.25 1,209.69 22.2M
2025-08-01 1,191.58 1,207.56 1,184.06 1,198.85 34.4M
2025-07-31 1,243.15 1,245.02 1,219.45 1,219.45 37.5M
2025-07-30 1,277.31 1,277.31 1,242.59 1,242.59 38.9M
2025-07-29 1,395.88 1,399.13 1,247.81 1,275.14 58.0M
2025-07-28 1,427.13 1,430.43 1,398.60 1,401.66 18.4M
2025-07-25 1,400.01 1,417.58 1,395.10 1,406.64 16.2M
2025-07-24 1,393.82 1,407.46 1,391.98 1,398.58 20.8M
2025-07-23 1,360.39 1,387.13 1,360.39 1,386.48 20.5M
2025-07-22 1,341.90 1,353.01 1,328.90 1,350.64 16.7M
2025-07-21 1,343.92 1,348.26 1,334.73 1,335.48 15.2M
2025-07-18 1,353.46 1,359.13 1,342.02 1,344.06 25.2M
2025-07-17 1,351.88 1,359.10 1,349.32 1,349.32 16.7M
2025-07-16 1,353.23 1,365.61 1,352.52 1,357.94 17.7M
2025-07-15 1,367.10 1,374.22 1,356.00 1,356.00 15.8M
2025-07-14 1,357.97 1,365.20 1,356.20 1,365.20 13.2M
2025-07-11 1,387.65 1,391.15 1,365.31 1,365.31 15.6M
2025-07-10 1,375.88 1,392.45 1,375.26 1,392.45 16.7M
2025-07-09 1,374.01 1,375.12 1,367.60 1,371.82 17.7M
2025-07-08 1,359.37 1,377.59 1,357.49 1,376.42 16.2M
2025-07-07 1,363.62 1,370.14 1,358.31 1,362.42 18.4M
2025-07-04 1,350.90 1,372.90 1,341.37 1,372.16 16.0M
2025-07-03 1,365.60 1,369.19 1,355.61 1,358.30 18.8M
2025-07-02 1,362.69 1,369.78 1,353.24 1,359.08 22.0M
2025-07-01 1,358.17 1,358.17 1,335.43 1,349.62 20.0M
2025-06-30 1,364.36 1,365.15 1,348.56 1,351.65 23.9M
2025-06-27 1,349.21 1,366.06 1,349.21 1,357.76 20.8M
2025-06-26 1,347.03 1,357.58 1,340.44 1,343.07 18.2M
2025-06-25 1,371.71 1,377.93 1,348.95 1,349.32 18.1M
2025-06-24 1,378.92 1,384.25 1,370.61 1,374.91 17.5M
2025-06-23 1,385.06 1,392.46 1,353.69 1,364.47 20.1M
2025-06-20 1,424.19 1,424.19 1,397.72 1,398.77 35.5M
2025-06-19 1,407.26 1,423.90 1,401.51 1,418.55 20.4M
2025-06-18 1,415.43 1,421.41 1,408.67 1,414.27 19.5M
2025-06-17 1,439.43 1,446.66 1,423.50 1,427.03 26.1M
2025-06-16 1,474.70 1,476.82 1,452.28 1,454.68 20.2M
2025-06-13 1,481.93 1,499.15 1,472.95 1,473.11 22.6M
2025-06-12 1,478.93 1,486.37 1,471.47 1,482.83 18.5M
2025-06-11 1,484.78 1,485.86 1,474.92 1,482.42 29.0M
2025-06-10 1,456.79 1,484.76 1,454.61 1,484.17 30.9M
2025-06-06 1,424.18 1,446.17 1,424.18 1,442.93 33.2M
2025-06-04 1,404.97 1,417.62 1,403.21 1,416.35 25.9M
2025-06-03 1,410.19 1,412.34 1,389.07 1,392.46 26.9M
2025-06-02 1,393.30 1,409.02 1,390.24 1,409.02 42.2M
2025-05-28 1,404.95 1,406.46 1,381.77 1,381.77 46.5M
2025-05-27 1,395.10 1,410.23 1,394.37 1,402.61 20.3M
2025-05-26 1,389.24 1,398.14 1,384.67 1,396.76 17.7M
2025-05-23 1,385.88 1,397.97 1,346.81 1,368.71 32.5M
2025-05-22 1,381.95 1,383.42 1,368.14 1,376.78 30.1M
2025-05-21 1,386.77 1,398.12 1,379.28 1,398.12 28.5M
2025-05-20 1,380.87 1,406.64 1,379.71 1,396.83 33.0M
2025-05-19 1,351.86 1,367.25 1,343.49 1,367.25 26.5M
2025-05-16 1,370.77 1,380.76 1,337.55 1,351.16 41.9M
2025-05-15 1,336.80 1,357.70 1,336.80 1,353.77 40.0M
2025-05-14 1,350.80 1,365.06 1,342.86 1,346.30 35.4M
2025-05-13 1,360.91 1,370.11 1,343.02 1,345.61 34.1M
2025-05-12 1,311.34 1,350.38 1,307.23 1,348.86 31.9M
2025-05-09 1,323.51 1,341.07 1,322.58 1,333.99 27.0M
2025-05-08 1,329.65 1,335.25 1,307.75 1,311.77 31.1M
2025-05-07 1,332.39 1,364.06 1,329.70 1,331.50 36.1M
2025-05-06 1,357.88 1,357.88 1,333.61 1,334.77 33.9M
2025-05-05 1,370.16 1,371.24 1,352.67 1,361.19 22.6M
2025-05-02 1,338.45 1,360.50 1,338.45 1,358.01 35.4M
2025-05-01 1,326.83 1,350.28 1,318.02 1,327.08 21.8M
2025-04-30 1,283.29 1,321.96 1,283.29 1,311.22 32.2M
2025-04-29 1,256.75 1,287.95 1,256.75 1,281.52 28.3M
2025-04-28 1,259.04 1,266.25 1,249.79 1,265.78 30.4M
2025-04-25 1,257.72 1,257.72 1,239.41 1,250.96 27.3M
2025-04-24 1,244.66 1,259.46 1,241.08 1,255.47 20.6M
2025-04-23 1,233.19 1,259.79 1,232.51 1,257.58 31.2M
2025-04-22 1,258.73 1,258.73 1,200.89 1,213.92 32.1M
2025-04-16 1,256.26 1,266.38 1,249.51 1,259.07 25.2M
2025-04-15 1,269.15 1,280.35 1,266.98 1,267.97 30.7M
2025-04-14 1,258.86 1,264.71 1,251.97 1,260.73 29.3M
2025-04-11 1,216.33 1,234.27 1,208.42 1,226.65 36.6M
2025-04-10 1,175.40 1,312.05 1,174.90 1,209.34 40.8M
2025-04-09 1,224.62 1,226.02 1,165.16 1,170.07 40.2M
2025-04-08 1,234.06 1,258.34 1,215.54 1,242.81 38.5M
2025-04-07 1,229.03 1,257.25 1,152.72 1,225.14 59.6M
2025-04-04 1,298.82 1,303.50 1,233.27 1,239.37 48.3M
2025-04-03 1,313.97 1,330.99 1,307.08 1,314.43 32.0M
2025-04-02 1,349.75 1,350.92 1,334.20 1,344.63 28.2M
2025-04-01 1,374.97 1,376.52 1,359.05 1,364.03 28.0M
2025-03-31 1,369.55 1,369.55 1,344.27 1,351.01 27.6M
2025-03-28 1,382.30 1,391.17 1,373.54 1,374.85 22.3M
2025-03-27 1,400.94 1,402.77 1,382.65 1,383.76 24.3M
2025-03-26 1,430.67 1,430.75 1,412.03 1,412.35 22.3M
2025-03-25 1,439.39 1,450.04 1,430.14 1,430.14 22.3M
2025-03-24 1,455.72 1,455.72 1,431.86 1,437.13 20.6M
2025-03-21 1,474.05 1,474.05 1,443.18 1,452.25 40.1M
2025-03-20 1,480.19 1,486.29 1,473.42 1,484.06 22.5M
2025-03-19 1,497.70 1,497.70 1,477.84 1,489.82 24.6M
2025-03-18 1,492.80 1,521.76 1,487.05 1,492.48 27.6M
2025-03-17 1,469.27 1,491.57 1,469.27 1,483.41 24.9M
2025-03-14 1,455.69 1,460.62 1,438.58 1,460.59 33.6M
2025-03-13 1,432.03 1,462.89 1,432.03 1,444.44 34.8M
2025-03-12 1,451.00 1,459.70 1,419.94 1,428.08 35.4M
2025-03-11 1,480.71 1,481.55 1,449.27 1,449.27 32.0M
2025-03-10 1,552.05 1,558.30 1,472.36 1,484.07 42.1M
2025-03-07 1,548.52 1,567.92 1,541.07 1,545.90 28.3M
2025-03-06 1,580.42 1,587.25 1,554.46 1,564.12 29.3M
2025-03-05 1,567.35 1,605.41 1,567.35 1,586.68 28.8M
2025-03-04 1,593.77 1,599.55 1,558.92 1,558.92 33.2M
2025-03-03 1,612.53 1,617.61 1,598.85 1,604.01 24.5M
2025-02-28 1,601.13 1,611.35 1,588.37 1,611.35 43.3M
2025-02-27 1,596.21 1,610.94 1,587.08 1,605.64 26.3M
2025-02-26 1,616.05 1,626.63 1,610.19 1,614.69 27.4M
2025-02-25 1,607.46 1,645.20 1,607.46 1,625.20 33.0M
2025-02-24 1,597.44 1,600.67 1,582.01 1,595.80 30.9M
2025-02-21 1,549.14 1,589.83 1,549.14 1,582.67 40.5M
2025-02-20 1,541.00 1,548.01 1,534.08 1,541.64 36.4M
2025-02-19 1,526.86 1,548.40 1,526.86 1,545.36 29.4M
2025-02-18 1,514.76 1,538.82 1,506.57 1,535.76 21.8M
2025-02-17 1,500.38 1,514.93 1,500.38 1,507.09 17.7M
2025-02-14 1,506.89 1,509.23 1,490.96 1,493.52 24.4M
2025-02-13 1,526.37 1,527.67 1,502.11 1,502.11 29.5M
2025-02-12 1,534.05 1,537.71 1,511.27 1,518.45 26.5M
2025-02-11 1,538.62 1,545.82 1,536.52 1,539.56 20.0M
2025-02-10 1,558.14 1,560.12 1,547.64 1,547.64 20.3M
2025-02-07 1,561.88 1,590.18 1,559.81 1,561.86 32.6M
2025-02-06 1,546.51 1,567.16 1,540.47 1,567.16 43.7M
2025-02-05 1,505.80 1,540.83 1,501.92 1,536.67 47.3M
2025-02-04 1,503.80 1,508.52 1,491.05 1,505.10 24.9M
2025-02-03 1,505.84 1,512.38 1,488.65 1,509.09 25.8M
2025-01-31 1,547.20 1,547.20 1,532.60 1,532.60 26.2M
2025-01-30 1,523.03 1,534.43 1,523.03 1,531.18 21.1M
2025-01-29 1,534.58 1,545.48 1,528.63 1,528.63 21.8M
2025-01-28 1,541.22 1,543.83 1,527.17 1,528.68 23.3M
2025-01-27 1,546.17 1,546.64 1,519.31 1,544.19 25.8M
2025-01-24 1,502.29 1,594.15 1,498.12 1,540.82 30.5M
2025-01-23 1,495.92 1,501.55 1,485.18 1,496.57 22.2M
2025-01-22 1,507.77 1,516.33 1,495.04 1,496.83 29.5M
2025-01-21 1,469.77 1,493.43 1,459.95 1,490.93 27.6M
2025-01-20 1,479.77 1,491.46 1,462.56 1,463.62 24.2M
2025-01-17 1,515.64 1,519.62 1,479.47 1,487.76 31.4M
2025-01-16 1,523.85 1,523.87 1,508.96 1,517.18 25.5M
2025-01-15 1,487.49 1,525.63 1,487.49 1,525.63 27.0M
2025-01-14 1,535.89 1,542.27 1,502.16 1,504.24 32.2M
2025-01-13 1,543.16 1,547.66 1,530.63 1,531.65 23.1M
2025-01-10 1,557.81 1,570.45 1,557.53 1,560.08 30.1M
2025-01-09 1,542.33 1,560.70 1,542.33 1,559.79 22.0M
2025-01-08 1,542.13 1,565.85 1,542.13 1,549.76 28.2M
2025-01-07 1,542.02 1,548.89 1,535.91 1,539.40 25.9M
2025-01-06 1,575.02 1,575.02 1,552.94 1,558.83 29.0M
2025-01-03 1,579.55 1,582.82 1,565.06 1,582.82 20.4M
2025-01-02 1,561.04 1,585.85 1,560.78 1,584.11 21.1M