OMX Nordic 40 (OMXN40)

OMXN40
🏛️ スウェーデン →
2,306.87
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 2,295.41 2,296.73 2,293.85 2,296.26 0.0K
09:01 2,296.52 2,299.16 2,296.52 2,297.18 0.0K
09:02 2,296.35 2,297.24 2,295.86 2,297.24 0.0K
09:03 2,297.51 2,297.51 2,294.86 2,294.90 0.0K
09:04 2,295.36 2,297.65 2,295.36 2,297.22 0.0K
09:05 2,297.22 2,298.02 2,296.93 2,297.82 0.0K
09:06 2,297.38 2,299.00 2,297.38 2,299.00 0.0K
09:07 2,298.63 2,298.63 2,296.44 2,297.13 0.0K
09:08 2,296.61 2,296.93 2,296.04 2,296.93 0.0K
09:09 2,297.58 2,297.58 2,296.32 2,296.44 0.0K
09:10 2,296.28 2,296.70 2,295.94 2,296.08 0.0K
09:11 2,295.39 2,296.33 2,294.82 2,296.31 0.0K
09:12 2,296.53 2,297.95 2,296.53 2,297.95 0.0K
09:13 2,298.07 2,299.32 2,298.07 2,299.32 0.0K
09:14 2,299.19 2,299.57 2,298.92 2,299.28 0.0K
09:15 2,298.88 2,298.95 2,297.81 2,297.99 0.0K
09:16 2,298.08 2,298.08 2,296.92 2,296.99 0.0K
09:17 2,296.93 2,298.92 2,296.89 2,298.90 0.0K
09:18 2,298.82 2,298.88 2,297.68 2,297.68 0.0K
09:19 2,297.74 2,297.74 2,297.14 2,297.38 0.0K
09:20 2,297.49 2,297.83 2,297.31 2,297.82 0.0K
09:21 2,297.75 2,299.32 2,297.73 2,299.32 0.0K
09:22 2,299.04 2,300.79 2,299.04 2,300.79 0.0K
09:23 2,300.82 2,300.82 2,299.85 2,299.85 0.0K
09:24 2,300.06 2,301.01 2,299.91 2,300.68 0.0K
09:25 2,300.79 2,302.23 2,300.63 2,302.23 0.0K
09:26 2,301.97 2,302.46 2,301.60 2,302.46 0.0K
09:27 2,302.39 2,303.09 2,302.35 2,302.93 0.0K
09:28 2,302.96 2,303.26 2,302.93 2,303.04 0.0K
09:29 2,303.10 2,303.74 2,303.10 2,303.74 0.0K
09:30 2,303.76 2,304.34 2,303.76 2,303.94 7,076.2K
09:31 2,304.01 2,304.02 2,303.45 2,303.62 103.8K
09:32 2,303.73 2,304.05 2,303.36 2,304.05 146.3K
09:33 2,304.03 2,304.77 2,304.03 2,304.72 88.3K
09:34 2,304.70 2,305.13 2,304.42 2,304.42 108.4K
09:35 2,304.51 2,304.76 2,304.20 2,304.54 433.2K
09:36 2,304.53 2,304.80 2,303.30 2,303.35 130.8K
09:37 2,303.44 2,304.24 2,303.12 2,303.77 161.2K
09:38 2,303.91 2,304.94 2,303.58 2,304.62 104.4K
09:39 2,304.38 2,304.79 2,304.38 2,304.53 140.0K
09:40 2,304.50 2,304.99 2,304.40 2,304.72 139.0K
09:41 2,304.95 2,305.35 2,304.95 2,304.96 73.4K
09:42 2,305.00 2,305.13 2,304.67 2,304.83 124.3K
09:43 2,304.82 2,305.10 2,304.44 2,304.46 55.6K
09:44 2,304.54 2,305.55 2,304.54 2,305.55 128.1K
09:45 2,305.44 2,306.13 2,305.32 2,306.13 286.9K
09:46 2,306.17 2,306.53 2,305.97 2,306.43 134.1K
09:47 2,306.74 2,307.49 2,306.74 2,307.49 93.7K
09:48 2,307.27 2,308.09 2,307.27 2,308.02 82.2K
09:49 2,307.97 2,307.97 2,307.42 2,307.42 152.1K
09:50 2,307.96 2,307.96 2,305.46 2,305.48 149.2K
09:51 2,305.32 2,305.36 2,304.47 2,305.18 75.9K
09:52 2,304.94 2,304.94 2,303.93 2,303.93 71.8K
09:53 2,303.68 2,304.45 2,303.23 2,304.20 92.8K
09:54 2,304.05 2,304.14 2,302.86 2,302.86 204.9K
09:55 2,302.88 2,302.92 2,301.58 2,301.70 157.2K
09:56 2,301.65 2,302.00 2,301.60 2,301.71 229.6K
09:57 2,301.57 2,302.04 2,301.35 2,302.01 55.0K
09:58 2,302.09 2,302.35 2,301.91 2,302.34 42.7K
09:59 2,302.47 2,303.18 2,302.47 2,302.81 99.1K
10:00 2,302.49 2,302.63 2,301.71 2,302.60 105.5K
10:01 2,302.53 2,302.53 2,301.28 2,301.47 116.7K
10:02 2,301.39 2,302.03 2,301.39 2,301.61 102.1K
10:03 2,301.73 2,302.46 2,301.69 2,302.46 145.8K
10:04 2,302.63 2,302.74 2,302.39 2,302.49 97.8K
10:05 2,302.39 2,302.39 2,301.97 2,302.10 71.8K
10:06 2,301.99 2,302.55 2,301.86 2,302.55 128.9K
10:07 2,302.55 2,303.14 2,302.46 2,303.06 100.5K
10:08 2,303.42 2,304.75 2,303.42 2,304.75 79.2K
10:09 2,304.81 2,305.09 2,304.55 2,304.56 84.2K
10:10 2,304.50 2,304.60 2,304.02 2,304.08 87.1K
10:11 2,304.00 2,304.13 2,303.48 2,303.54 60.6K
10:12 2,303.43 2,303.62 2,303.11 2,303.32 84.8K
10:13 2,303.02 2,303.43 2,302.61 2,303.43 81.8K
10:14 2,303.49 2,304.04 2,303.49 2,303.95 107.9K
10:15 2,304.00 2,304.18 2,303.37 2,303.37 105.4K
10:16 2,303.46 2,303.62 2,302.90 2,302.99 106.5K
10:17 2,303.02 2,303.19 2,302.71 2,302.78 77.9K
10:18 2,302.69 2,302.72 2,302.32 2,302.33 90.3K
10:19 2,302.52 2,302.76 2,302.30 2,302.30 50.2K
10:20 2,302.26 2,302.69 2,302.15 2,302.56 136.3K
10:21 2,302.57 2,302.60 2,302.32 2,302.53 68.7K
10:22 2,302.60 2,302.98 2,302.53 2,302.58 71.3K
10:23 2,302.61 2,303.04 2,302.61 2,302.79 123.3K
10:24 2,302.86 2,303.03 2,302.48 2,302.92 124.4K
10:25 2,302.95 2,303.42 2,302.87 2,303.00 67.2K
10:26 2,303.00 2,303.30 2,302.35 2,302.38 41.2K
10:27 2,302.31 2,302.31 2,301.38 2,301.74 85.6K
10:28 2,301.76 2,302.26 2,301.74 2,301.95 130.4K
10:29 2,302.04 2,302.40 2,301.67 2,302.05 73.9K
10:30 2,301.75 2,301.75 2,301.13 2,301.16 76.9K
10:31 2,301.16 2,301.37 2,299.98 2,299.98 154.3K
10:32 2,300.05 2,300.33 2,299.70 2,300.33 84.4K
10:33 2,300.39 2,300.76 2,300.06 2,300.74 65.5K
10:34 2,300.69 2,300.91 2,300.57 2,300.70 51.6K
10:35 2,300.76 2,300.91 2,300.61 2,300.65 42.1K
10:36 2,300.65 2,301.23 2,300.65 2,301.11 74.4K
10:37 2,301.13 2,301.15 2,300.44 2,300.49 66.0K
10:38 2,300.11 2,300.13 2,299.70 2,299.73 117.0K
10:39 2,299.69 2,299.82 2,299.39 2,299.72 35.5K
10:40 2,299.57 2,299.72 2,299.10 2,299.15 116.7K
10:41 2,299.16 2,299.16 2,298.20 2,298.35 151.7K
10:42 2,298.49 2,298.49 2,297.74 2,297.74 175.5K
10:43 2,297.86 2,297.86 2,296.67 2,296.68 177.9K
10:44 2,296.62 2,296.91 2,296.38 2,296.90 136.7K
10:45 2,296.89 2,297.49 2,296.81 2,297.18 91.5K
10:46 2,297.17 2,297.17 2,296.05 2,296.16 120.2K
10:47 2,296.08 2,296.15 2,295.34 2,295.49 102.2K
10:48 2,295.82 2,295.85 2,294.78 2,294.97 102.8K
10:49 2,294.95 2,295.69 2,294.95 2,295.57 202.7K
10:50 2,295.56 2,295.84 2,295.32 2,295.61 44.9K
10:51 2,295.58 2,297.00 2,295.58 2,297.00 58.5K
10:52 2,297.05 2,297.58 2,297.05 2,297.46 62.9K
10:53 2,297.51 2,297.77 2,297.32 2,297.53 67.7K
10:54 2,297.60 2,297.60 2,296.83 2,296.85 55.6K
10:55 2,296.79 2,296.82 2,296.40 2,296.40 107.0K
10:56 2,296.40 2,296.40 2,295.62 2,295.85 144.1K
10:57 2,295.99 2,296.02 2,295.18 2,295.26 105.4K
10:58 2,295.14 2,295.17 2,294.47 2,294.52 89.4K
10:59 2,294.41 2,294.41 2,293.92 2,294.22 77.6K
11:00 2,294.11 2,294.11 2,293.28 2,293.28 129.3K
11:01 2,293.14 2,293.31 2,292.23 2,292.23 123.9K
11:02 2,292.24 2,292.24 2,291.77 2,291.77 106.0K
11:03 2,291.73 2,292.15 2,291.73 2,292.07 133.3K
11:04 2,292.20 2,293.05 2,292.16 2,292.90 54.5K
11:05 2,293.16 2,293.76 2,292.93 2,293.76 161.9K
11:06 2,293.83 2,294.45 2,293.83 2,294.25 96.7K
11:07 2,294.04 2,294.30 2,293.78 2,294.00 84.4K
11:08 2,294.04 2,294.22 2,294.00 2,294.20 66.4K
11:09 2,294.20 2,294.21 2,293.87 2,293.93 63.7K
11:10 2,293.85 2,293.85 2,293.53 2,293.66 46.1K
11:11 2,293.69 2,293.85 2,293.60 2,293.85 118.2K
11:12 2,293.83 2,293.96 2,293.36 2,293.54 76.8K
11:13 2,293.50 2,293.50 2,293.07 2,293.28 60.9K
11:14 2,293.36 2,293.84 2,293.36 2,293.84 79.0K
11:15 2,293.94 2,294.18 2,293.50 2,293.55 83.3K
11:16 2,293.58 2,293.58 2,292.90 2,293.19 76.6K
11:17 2,293.20 2,293.72 2,293.02 2,293.72 86.0K
11:18 2,293.81 2,293.98 2,293.44 2,293.44 44.4K
11:19 2,293.48 2,293.52 2,293.23 2,293.43 79.2K
11:20 2,293.43 2,293.43 2,293.01 2,293.12 80.9K
11:21 2,293.16 2,293.21 2,292.94 2,293.10 60.6K
11:22 2,293.10 2,293.40 2,292.96 2,293.32 177.7K
11:23 2,293.46 2,293.60 2,293.38 2,293.38 67.9K
11:24 2,293.29 2,293.29 2,292.31 2,292.63 89.0K
11:25 2,292.66 2,292.72 2,292.37 2,292.64 117.4K
11:26 2,292.65 2,293.35 2,292.65 2,293.32 51.3K
11:27 2,293.18 2,293.85 2,293.18 2,293.66 237.5K
11:28 2,293.73 2,294.06 2,293.73 2,293.87 143.7K
11:29 2,293.85 2,294.41 2,293.80 2,294.28 37.0K
11:30 2,294.16 2,294.35 2,294.10 2,294.35 62.5K
11:31 2,294.46 2,295.06 2,294.42 2,295.04 69.4K
11:32 2,295.05 2,295.40 2,295.04 2,295.32 40.7K
11:33 2,295.26 2,295.43 2,295.18 2,295.43 34.5K
11:34 2,295.46 2,295.50 2,295.12 2,295.12 46.2K
11:35 2,295.10 2,295.40 2,294.95 2,295.40 147.6K
11:36 2,295.38 2,295.83 2,295.32 2,295.83 42.7K
11:37 2,295.91 2,295.91 2,295.13 2,295.75 78.9K
11:38 2,295.87 2,296.16 2,295.77 2,296.06 46.6K
11:39 2,296.10 2,296.45 2,296.10 2,296.13 28.1K
11:40 2,296.07 2,296.28 2,295.57 2,295.60 52.9K
11:41 2,295.33 2,295.33 2,294.92 2,294.95 45.9K
11:42 2,294.75 2,294.75 2,294.46 2,294.75 59.3K
11:43 2,294.76 2,295.19 2,294.72 2,295.19 81.4K
11:44 2,295.08 2,295.41 2,295.08 2,295.41 35.2K
11:45 2,295.46 2,296.01 2,295.44 2,295.91 56.1K
11:46 2,295.90 2,296.93 2,295.84 2,296.93 116.6K
11:47 2,297.04 2,297.73 2,296.90 2,297.73 112.8K
11:48 2,297.70 2,297.71 2,297.11 2,297.17 80.7K
11:49 2,297.23 2,297.33 2,296.66 2,296.66 76.9K
11:50 2,296.64 2,296.64 2,295.85 2,295.85 68.7K
11:51 2,295.77 2,296.15 2,295.63 2,296.12 81.3K
11:52 2,296.22 2,296.37 2,296.13 2,296.37 29.9K
11:53 2,296.34 2,296.62 2,296.27 2,296.47 39.8K
11:54 2,296.55 2,296.69 2,296.40 2,296.57 78.6K
11:55 2,296.72 2,296.96 2,296.62 2,296.69 127.1K
11:56 2,296.62 2,296.87 2,296.55 2,296.68 31.4K
11:57 2,296.60 2,296.75 2,296.43 2,296.60 48.4K
11:58 2,296.63 2,297.04 2,296.58 2,296.88 43.5K
11:59 2,297.01 2,297.22 2,296.89 2,297.11 51.2K
12:00 2,297.34 2,297.89 2,297.31 2,297.45 139.0K
12:01 2,297.56 2,298.99 2,297.56 2,298.99 427.1K
12:02 2,298.83 2,298.99 2,298.40 2,298.40 124.6K
12:03 2,298.52 2,298.52 2,297.77 2,297.77 59.3K
12:04 2,297.57 2,297.57 2,296.24 2,296.24 105.5K
12:05 2,296.29 2,296.43 2,295.67 2,295.83 75.4K
12:06 2,295.82 2,296.10 2,295.71 2,296.10 57.8K
12:07 2,296.11 2,296.11 2,295.86 2,295.96 50.8K
12:08 2,295.87 2,295.99 2,295.75 2,295.97 59.0K
12:09 2,295.74 2,295.76 2,295.36 2,295.56 53.0K
12:10 2,295.75 2,296.63 2,295.75 2,296.62 87.3K
12:11 2,296.86 2,297.51 2,296.86 2,297.38 100.5K
12:12 2,297.34 2,298.08 2,297.34 2,298.08 41.4K
12:13 2,297.74 2,298.18 2,297.74 2,298.06 48.9K
12:14 2,298.17 2,298.49 2,298.16 2,298.49 28.9K
12:15 2,298.41 2,298.43 2,298.23 2,298.35 62.7K
12:16 2,298.38 2,298.68 2,298.36 2,298.68 24.3K
12:17 2,298.74 2,298.74 2,298.28 2,298.28 45.3K
12:18 2,298.32 2,298.32 2,297.67 2,297.71 63.5K
12:19 2,297.73 2,298.14 2,297.54 2,298.09 38.3K
12:20 2,298.12 2,298.53 2,298.08 2,298.37 27.2K
12:21 2,298.39 2,298.50 2,297.81 2,297.81 53.3K
12:22 2,297.91 2,298.01 2,297.64 2,298.01 24.8K
12:23 2,297.95 2,298.38 2,297.95 2,298.28 30.9K
12:24 2,298.26 2,298.26 2,297.84 2,297.95 57.0K
12:25 2,297.81 2,298.18 2,297.81 2,298.08 12.2K
12:26 2,298.05 2,298.19 2,297.90 2,298.08 88.6K
12:27 2,297.96 2,298.23 2,297.90 2,297.98 40.0K
12:28 2,297.90 2,298.09 2,297.64 2,297.81 66.8K
12:29 2,297.82 2,298.12 2,297.82 2,298.08 25.9K
12:30 2,298.00 2,298.03 2,297.59 2,297.95 88.2K
12:31 2,298.02 2,298.08 2,297.63 2,297.80 28.8K
12:32 2,297.87 2,297.87 2,297.60 2,297.66 47.0K
12:33 2,297.67 2,297.73 2,296.93 2,297.09 63.2K
12:34 2,297.08 2,297.63 2,296.86 2,297.60 63.9K
12:35 2,297.65 2,297.76 2,297.45 2,297.76 76.6K
12:36 2,297.82 2,298.32 2,297.76 2,298.24 34.3K
12:37 2,298.30 2,298.30 2,297.56 2,297.70 81.9K
12:38 2,297.71 2,297.88 2,297.61 2,297.77 41.1K
12:39 2,297.81 2,297.81 2,297.50 2,297.63 35.0K
12:40 2,297.54 2,298.21 2,297.54 2,298.17 40.2K
12:41 2,298.19 2,298.48 2,298.14 2,298.48 35.7K
12:42 2,298.36 2,298.48 2,297.54 2,297.69 79.1K
12:43 2,297.76 2,298.01 2,297.68 2,298.01 50.3K
12:44 2,298.00 2,298.03 2,297.75 2,297.98 20.6K
12:45 2,297.98 2,298.19 2,297.90 2,298.11 31.3K
12:46 2,298.24 2,298.24 2,297.85 2,298.08 41.7K
12:47 2,298.15 2,298.19 2,297.93 2,297.96 78.4K
12:48 2,297.91 2,297.96 2,297.79 2,297.89 94.5K
12:49 2,297.85 2,298.09 2,297.85 2,297.97 38.9K
12:50 2,298.09 2,298.22 2,297.98 2,298.22 52.6K
12:51 2,298.23 2,298.48 2,298.12 2,298.30 32.7K
12:52 2,298.26 2,298.46 2,298.01 2,298.46 12.1K
12:53 2,298.39 2,298.44 2,298.13 2,298.25 27.4K
12:54 2,298.29 2,298.51 2,298.25 2,298.49 49.0K
12:55 2,298.56 2,298.94 2,298.51 2,298.89 28.4K
12:56 2,298.98 2,299.01 2,298.46 2,298.46 41.5K
12:57 2,298.47 2,298.66 2,298.27 2,298.60 87.5K
12:58 2,298.64 2,298.64 2,298.24 2,298.38 42.2K
12:59 2,298.39 2,298.58 2,298.37 2,298.45 31.6K
13:00 2,298.33 2,298.37 2,298.06 2,298.25 32.7K
13:01 2,298.28 2,298.29 2,297.87 2,297.90 298.2K
13:02 2,297.94 2,298.31 2,297.75 2,298.31 132.6K
13:03 2,298.35 2,298.44 2,297.98 2,298.34 91.0K
13:04 2,298.33 2,298.45 2,297.87 2,297.87 82.5K
13:05 2,297.92 2,297.96 2,297.02 2,297.38 56.3K
13:06 2,297.51 2,297.76 2,297.36 2,297.71 137.7K
13:07 2,297.71 2,297.78 2,297.42 2,297.71 57.1K
13:08 2,297.64 2,297.78 2,297.32 2,297.32 104.8K
13:09 2,297.28 2,297.56 2,297.15 2,297.56 26.4K
13:10 2,297.58 2,297.98 2,297.58 2,297.98 21.8K
13:11 2,297.94 2,298.54 2,297.92 2,298.49 39.1K
13:12 2,298.55 2,298.99 2,298.55 2,298.99 54.0K
13:13 2,298.97 2,298.98 2,298.75 2,298.86 30.9K
13:14 2,298.90 2,299.18 2,298.88 2,299.18 42.9K
13:15 2,299.12 2,299.31 2,298.98 2,298.98 56.8K
13:16 2,299.05 2,299.15 2,298.76 2,298.78 68.2K
13:17 2,298.73 2,298.77 2,298.56 2,298.56 40.9K
13:18 2,298.61 2,298.71 2,298.52 2,298.71 49.3K
13:19 2,298.67 2,299.24 2,298.62 2,299.24 43.0K
13:20 2,299.27 2,299.71 2,299.14 2,299.69 70.7K
13:21 2,299.71 2,299.82 2,299.45 2,299.47 38.6K
13:22 2,299.41 2,299.72 2,299.06 2,299.70 149.4K
13:23 2,299.74 2,299.81 2,299.65 2,299.78 125.3K
13:24 2,299.77 2,299.81 2,299.49 2,299.67 51.5K
13:25 2,299.72 2,299.81 2,299.54 2,299.67 26.0K
13:26 2,299.69 2,299.86 2,299.60 2,299.78 22.6K
13:27 2,299.76 2,300.13 2,299.73 2,300.13 35.6K
13:28 2,300.13 2,300.38 2,300.07 2,300.13 42.9K
13:29 2,300.20 2,300.43 2,300.14 2,300.29 44.9K
13:30 2,300.34 2,301.10 2,300.34 2,301.10 76.4K
13:31 2,301.04 2,301.24 2,300.99 2,301.19 84.3K
13:32 2,301.21 2,301.59 2,301.15 2,301.17 76.1K
13:33 2,301.37 2,301.38 2,300.75 2,300.75 294.5K
13:34 2,300.72 2,300.83 2,300.55 2,300.56 23.1K
13:35 2,300.56 2,300.72 2,300.53 2,300.72 93.4K
13:36 2,300.74 2,300.74 2,300.59 2,300.68 70.1K
13:37 2,300.60 2,300.64 2,300.12 2,300.12 68.5K
13:38 2,300.22 2,300.35 2,299.62 2,299.78 72.8K
13:39 2,299.74 2,300.16 2,299.74 2,300.07 26.4K
13:40 2,300.06 2,300.17 2,300.05 2,300.11 52.8K
13:41 2,300.03 2,300.21 2,299.98 2,300.18 38.6K
13:42 2,300.21 2,300.89 2,300.21 2,300.82 39.2K
13:43 2,300.86 2,300.97 2,300.70 2,300.89 45.9K
13:44 2,300.79 2,301.27 2,300.79 2,301.24 80.7K
13:45 2,301.26 2,301.59 2,301.02 2,301.02 65.7K
13:46 2,301.16 2,301.16 2,300.93 2,301.14 74.6K
13:47 2,301.14 2,301.37 2,301.14 2,301.27 43.0K
13:48 2,301.26 2,301.26 2,301.05 2,301.20 61.5K
13:49 2,301.19 2,301.57 2,301.18 2,301.50 58.7K
13:50 2,301.62 2,301.79 2,301.56 2,301.56 59.9K
13:51 2,301.58 2,302.06 2,301.58 2,301.97 80.1K
13:52 2,302.04 2,302.84 2,302.04 2,302.84 92.5K
13:53 2,302.81 2,303.14 2,302.81 2,303.13 66.0K
13:54 2,302.99 2,303.03 2,302.75 2,302.75 38.8K
13:55 2,302.82 2,302.96 2,302.61 2,302.90 29.7K
13:56 2,302.95 2,303.61 2,302.86 2,303.44 78.1K
13:57 2,303.54 2,303.64 2,303.40 2,303.40 40.2K
13:58 2,303.42 2,303.63 2,303.28 2,303.33 34.8K
13:59 2,303.35 2,303.42 2,302.96 2,302.96 66.7K
14:00 2,302.63 2,302.70 2,301.79 2,301.87 42.0K
14:01 2,302.03 2,302.10 2,301.64 2,301.64 27.0K
14:02 2,301.61 2,302.46 2,301.61 2,302.28 85.1K
14:03 2,302.33 2,302.73 2,302.29 2,302.56 42.0K
14:04 2,302.57 2,303.09 2,302.46 2,303.03 35.3K
14:05 2,303.03 2,303.11 2,302.42 2,303.11 17.8K
14:06 2,303.19 2,303.19 2,302.56 2,302.79 74.9K
14:07 2,302.70 2,302.95 2,302.70 2,302.85 59.7K
14:08 2,303.02 2,303.19 2,302.86 2,302.86 92.5K
14:09 2,302.86 2,303.75 2,302.86 2,303.75 50.7K
14:10 2,303.84 2,303.84 2,303.26 2,303.26 61.9K
14:11 2,303.03 2,303.03 2,302.30 2,302.41 65.9K
14:12 2,302.46 2,302.67 2,302.46 2,302.56 45.1K
14:13 2,302.72 2,303.00 2,302.72 2,302.97 47.5K
14:14 2,303.01 2,303.09 2,302.59 2,302.64 48.1K
14:15 2,302.66 2,303.15 2,302.59 2,303.03 69.3K
14:16 2,303.08 2,303.58 2,303.01 2,303.56 102.2K
14:17 2,303.53 2,303.93 2,303.53 2,303.76 31.5K
14:18 2,303.82 2,303.86 2,303.61 2,303.80 48.1K
14:19 2,303.82 2,304.26 2,303.79 2,304.26 45.2K
14:20 2,304.24 2,304.47 2,304.05 2,304.40 146.7K
14:21 2,304.48 2,304.97 2,304.48 2,304.97 173.7K
14:22 2,305.04 2,305.37 2,305.00 2,305.20 47.3K
14:23 2,305.28 2,305.36 2,305.00 2,305.17 54.0K
14:24 2,304.94 2,305.06 2,304.63 2,305.06 85.6K
14:25 2,305.02 2,305.53 2,304.99 2,305.36 57.0K
14:26 2,305.49 2,305.49 2,304.68 2,304.89 37.5K
14:27 2,304.70 2,305.05 2,304.70 2,304.87 31.4K
14:28 2,305.03 2,305.18 2,304.86 2,305.18 76.1K
14:29 2,305.14 2,305.28 2,305.05 2,305.09 70.2K
14:30 2,305.04 2,305.06 2,304.20 2,304.72 59.5K
14:31 2,304.52 2,305.63 2,304.44 2,305.55 78.8K
14:32 2,305.41 2,305.41 2,303.32 2,304.22 92.9K
14:33 2,304.26 2,304.47 2,304.12 2,304.37 48.6K
14:34 2,304.30 2,305.27 2,304.28 2,305.27 95.0K
14:35 2,305.38 2,306.01 2,305.38 2,305.96 119.6K
14:36 2,306.09 2,306.37 2,306.02 2,306.37 38.4K
14:37 2,306.45 2,307.37 2,306.45 2,307.37 103.5K
14:38 2,307.36 2,309.11 2,307.36 2,309.11 120.7K
14:39 2,309.29 2,309.34 2,309.01 2,309.16 69.0K
14:40 2,309.23 2,309.28 2,308.91 2,308.91 71.1K
14:41 2,308.98 2,309.68 2,308.97 2,309.68 44.6K
14:42 2,309.26 2,309.50 2,309.17 2,309.20 71.6K
14:43 2,309.14 2,309.39 2,309.00 2,309.30 32.3K
14:44 2,309.34 2,309.68 2,309.15 2,309.68 84.6K
14:45 2,309.80 2,310.01 2,309.73 2,309.78 59.7K
14:46 2,309.84 2,309.84 2,309.04 2,309.10 103.7K
14:47 2,309.07 2,309.07 2,308.67 2,308.72 38.5K
14:48 2,308.78 2,308.99 2,308.78 2,308.99 27.2K
14:49 2,308.92 2,308.92 2,308.47 2,308.64 71.1K
14:50 2,308.70 2,308.83 2,308.48 2,308.51 53.5K
14:51 2,308.49 2,308.59 2,308.35 2,308.39 42.8K
14:52 2,308.32 2,308.61 2,308.18 2,308.27 44.7K
14:53 2,308.33 2,308.51 2,307.68 2,308.26 45.5K
14:54 2,308.27 2,308.99 2,308.22 2,308.58 31.2K
14:55 2,308.55 2,308.74 2,308.49 2,308.49 31.3K
14:56 2,308.54 2,309.05 2,308.54 2,309.05 40.0K
14:57 2,309.07 2,309.21 2,308.76 2,308.76 97.6K
14:58 2,308.76 2,309.58 2,308.76 2,309.49 78.5K
14:59 2,309.49 2,309.69 2,309.34 2,309.34 60.4K
15:00 2,309.34 2,309.57 2,308.87 2,309.27 79.0K
15:01 2,309.09 2,309.34 2,309.02 2,309.02 95.9K
15:02 2,308.99 2,308.99 2,308.48 2,308.65 50.3K
15:03 2,308.68 2,309.22 2,308.63 2,308.96 68.9K
15:04 2,308.95 2,309.03 2,308.51 2,308.51 232.5K
15:05 2,308.23 2,308.23 2,307.67 2,308.06 60.3K
15:06 2,308.08 2,308.12 2,307.47 2,307.49 98.7K
15:07 2,307.52 2,307.70 2,307.39 2,307.63 62.0K
15:08 2,307.56 2,307.70 2,307.54 2,307.68 44.3K
15:09 2,307.68 2,307.72 2,307.35 2,307.35 68.7K
15:10 2,307.22 2,307.22 2,306.97 2,306.99 40.7K
15:11 2,306.98 2,307.20 2,306.47 2,306.47 80.5K
15:12 2,306.51 2,307.46 2,306.39 2,307.46 35.7K
15:13 2,307.29 2,307.29 2,306.62 2,306.94 58.9K
15:14 2,306.96 2,307.25 2,306.80 2,306.84 74.7K
15:15 2,306.78 2,307.07 2,306.10 2,306.10 102.1K
15:16 2,306.16 2,306.25 2,305.26 2,305.36 62.6K
15:17 2,305.28 2,305.38 2,305.05 2,305.20 51.0K
15:18 2,305.23 2,305.47 2,305.17 2,305.18 24.0K
15:19 2,305.34 2,305.74 2,305.31 2,305.59 75.0K
15:20 2,305.49 2,305.49 2,304.98 2,305.02 30.2K
15:21 2,305.02 2,305.03 2,304.38 2,304.39 98.5K
15:22 2,304.32 2,305.21 2,304.32 2,305.03 110.3K
15:23 2,304.93 2,305.16 2,304.91 2,304.92 68.0K
15:24 2,305.13 2,305.17 2,304.78 2,304.81 27.3K
15:25 2,304.84 2,304.99 2,304.63 2,304.63 117.2K
15:26 2,304.65 2,305.04 2,304.43 2,304.51 2,385.7K
15:27 2,304.54 2,304.80 2,304.54 2,304.79 24.4K
15:28 2,304.93 2,305.26 2,304.90 2,305.24 83.6K
15:29 2,305.20 2,305.58 2,305.12 2,305.58 85.8K
15:30 2,306.30 2,308.79 2,306.30 2,308.79 405.3K
15:31 2,308.87 2,309.16 2,307.70 2,308.21 178.4K
15:32 2,308.24 2,309.58 2,308.24 2,309.38 97.1K
15:33 2,309.09 2,310.36 2,309.09 2,310.16 120.7K
15:34 2,310.37 2,310.48 2,309.76 2,309.90 57.7K
15:35 2,309.89 2,310.53 2,309.56 2,310.24 153.6K
15:36 2,310.28 2,310.28 2,308.23 2,308.23 122.3K
15:37 2,308.16 2,308.33 2,307.87 2,307.95 58.0K
15:38 2,307.92 2,308.08 2,307.07 2,307.23 64.0K
15:39 2,307.31 2,308.56 2,307.31 2,308.40 81.6K
15:40 2,308.45 2,309.32 2,308.45 2,308.87 95.7K
15:41 2,308.86 2,310.26 2,308.86 2,310.26 96.8K
15:42 2,310.27 2,310.65 2,309.91 2,310.60 191.1K
15:43 2,310.51 2,311.07 2,310.51 2,311.00 101.8K
15:44 2,310.97 2,311.18 2,310.67 2,310.69 97.9K
15:45 2,310.53 2,310.56 2,310.15 2,310.33 62.7K
15:46 2,310.38 2,310.60 2,309.98 2,310.39 73.0K
15:47 2,310.76 2,311.45 2,310.41 2,311.33 76.5K
15:48 2,311.41 2,311.70 2,311.17 2,311.40 72.3K
15:49 2,311.43 2,311.92 2,311.41 2,311.41 107.3K
15:50 2,311.31 2,311.31 2,310.32 2,310.32 114.5K
15:51 2,310.34 2,310.36 2,310.03 2,310.10 111.7K
15:52 2,310.04 2,310.31 2,309.93 2,310.08 57.3K
15:53 2,310.09 2,310.57 2,309.87 2,309.90 64.2K
15:54 2,309.83 2,310.13 2,309.71 2,310.05 98.9K
15:55 2,309.77 2,309.82 2,309.20 2,309.20 131.4K
15:56 2,309.30 2,309.30 2,308.34 2,308.44 101.4K
15:57 2,308.63 2,308.93 2,308.06 2,308.06 121.4K
15:58 2,308.13 2,308.88 2,308.13 2,308.88 137.1K
15:59 2,308.85 2,309.51 2,308.75 2,309.38 153.0K
16:00 2,310.19 2,310.45 2,308.90 2,309.06 252.9K
16:01 2,308.98 2,308.98 2,307.76 2,307.76 91.9K
16:02 2,307.72 2,307.72 2,305.08 2,305.76 167.5K
16:03 2,306.14 2,306.14 2,305.30 2,305.55 68.5K
16:04 2,305.45 2,305.56 2,305.05 2,305.05 50.4K
16:05 2,304.88 2,304.88 2,304.06 2,304.06 84.5K
16:06 2,304.11 2,304.24 2,303.10 2,303.43 108.2K
16:07 2,303.44 2,303.44 2,302.27 2,302.27 83.5K
16:08 2,302.35 2,303.26 2,302.34 2,303.22 85.2K
16:09 2,302.84 2,303.14 2,302.66 2,302.73 84.0K
16:10 2,302.65 2,303.28 2,302.63 2,302.90 68.9K
16:11 2,302.99 2,303.01 2,302.42 2,302.45 66.6K
16:12 2,302.58 2,302.67 2,302.30 2,302.48 63.4K
16:13 2,302.48 2,302.48 2,301.29 2,301.57 112.6K
16:14 2,301.67 2,303.11 2,301.67 2,303.11 89.0K
16:15 2,303.19 2,303.19 2,301.89 2,302.31 105.6K
16:16 2,302.16 2,302.61 2,302.16 2,302.37 72.0K
16:17 2,302.38 2,302.38 2,301.85 2,301.86 69.7K
16:18 2,301.90 2,302.24 2,301.23 2,301.26 71.4K
16:19 2,301.28 2,302.09 2,301.28 2,302.09 44.4K
16:20 2,302.01 2,302.01 2,301.59 2,301.85 98.8K
16:21 2,301.83 2,301.83 2,300.92 2,301.29 171.0K
16:22 2,301.20 2,301.34 2,301.01 2,301.22 99.0K
16:23 2,301.27 2,302.46 2,301.27 2,302.46 138.2K
16:24 2,302.52 2,302.52 2,301.91 2,301.95 102.8K
16:25 2,302.09 2,302.09 2,301.22 2,301.22 113.9K
16:26 2,301.30 2,301.94 2,301.30 2,301.52 107.9K
16:27 2,301.65 2,301.93 2,301.53 2,301.87 89.6K
16:28 2,301.84 2,302.67 2,301.76 2,302.54 132.2K
16:29 2,302.79 2,303.32 2,302.79 2,303.09 65.2K
16:30 2,303.06 2,303.18 2,302.93 2,303.14 87.6K
16:31 2,303.10 2,303.13 2,302.39 2,302.70 107.1K
16:32 2,302.71 2,302.71 2,301.96 2,302.13 90.6K
16:33 2,302.22 2,302.32 2,301.40 2,301.75 75.6K
16:34 2,301.74 2,301.82 2,301.60 2,301.77 64.5K
16:35 2,301.73 2,301.78 2,301.16 2,301.54 100.0K
16:36 2,301.48 2,301.74 2,301.34 2,301.40 104.8K
16:37 2,301.21 2,301.74 2,301.21 2,301.70 229.8K
16:38 2,301.70 2,301.90 2,301.15 2,301.90 211.8K
16:39 2,301.75 2,302.24 2,301.75 2,302.04 85.9K
16:40 2,302.12 2,302.12 2,301.26 2,301.41 136.2K
16:41 2,301.37 2,301.41 2,300.64 2,300.71 131.3K
16:42 2,300.88 2,300.89 2,300.37 2,300.56 96.4K
16:43 2,300.54 2,300.70 2,299.97 2,299.98 137.2K
16:44 2,299.89 2,299.93 2,299.23 2,299.51 76.1K
16:45 2,299.52 2,299.69 2,298.79 2,298.79 89.8K
16:46 2,298.73 2,299.94 2,298.73 2,299.94 192.2K
16:47 2,299.84 2,299.88 2,299.37 2,299.47 100.5K
16:48 2,299.54 2,299.54 2,298.74 2,298.90 97.0K
16:49 2,298.83 2,299.00 2,298.55 2,298.55 120.1K
16:50 2,298.66 2,298.74 2,297.60 2,297.65 138.9K
16:51 2,297.67 2,299.16 2,297.67 2,299.16 112.2K
16:52 2,299.10 2,299.12 2,298.72 2,298.72 103.9K
16:53 2,298.82 2,298.86 2,298.13 2,298.40 103.3K
16:54 2,298.52 2,298.84 2,298.52 2,298.67 100.8K
16:55 2,298.64 2,299.23 2,298.57 2,299.22 68.5K
16:56 2,299.08 2,299.18 2,298.60 2,298.75 61.1K
16:57 2,298.77 2,299.68 2,298.77 2,299.68 67.4K
16:58 2,299.80 2,299.83 2,299.52 2,299.68 156.5K
16:59 2,299.79 2,300.02 2,299.13 2,299.30 5,355.5K
17:00 2,299.35 2,299.83 2,299.34 2,299.40 618.9K
17:01 2,299.38 2,299.43 2,299.19 2,299.36 153.3K
17:02 2,299.36 2,299.38 2,298.73 2,298.90 101.6K
17:03 2,298.95 2,299.12 2,298.91 2,299.01 68.7K
17:04 2,299.02 2,299.27 2,298.96 2,299.09 58.9K
17:05 2,299.13 2,299.34 2,299.11 2,299.11 136.9K
17:06 2,299.17 2,299.70 2,299.01 2,299.62 251.1K
17:07 2,299.75 2,300.07 2,299.71 2,300.07 94.7K
17:08 2,300.10 2,300.18 2,299.79 2,300.06 91.9K
17:09 2,300.05 2,300.05 2,299.25 2,299.30 289.3K
17:10 2,299.34 2,299.43 2,298.85 2,299.11 177.5K
17:11 2,299.10 2,299.34 2,299.09 2,299.22 137.1K
17:12 2,299.22 2,299.24 2,299.00 2,299.08 97.6K
17:13 2,299.11 2,299.30 2,299.11 2,299.23 152.8K
17:14 2,299.26 2,299.26 2,298.80 2,298.80 140.0K
17:15 2,299.16 2,299.16 2,298.67 2,298.86 179.7K
17:16 2,299.07 2,299.67 2,299.07 2,299.62 137.1K
17:17 2,299.62 2,300.00 2,299.62 2,299.97 91.3K
17:18 2,300.00 2,300.04 2,299.87 2,299.87 80.5K
17:19 2,299.88 2,300.24 2,299.86 2,300.20 111.5K
17:20 2,300.19 2,300.22 2,299.94 2,300.01 171.5K
17:21 2,300.18 2,300.20 2,299.94 2,300.09 192.2K
17:22 2,300.10 2,300.45 2,299.99 2,300.38 140.8K
17:23 2,300.38 2,300.73 2,300.38 2,300.73 135.6K
17:24 2,300.70 2,300.81 2,300.56 2,300.69 232.1K
17:25 2,300.74 2,300.74 2,300.74 2,300.74 10.8K
17:29 2,300.72 2,300.72 2,299.96 2,300.22 31,098.2K
17:30 2,300.22 2,300.22 2,300.22 2,300.22 4.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,304.43 2,309.86 2,291.09 2,306.87 89.0M
2025-09-26 2,295.41 2,311.92 2,291.71 2,300.22 87.6M
2025-09-25 2,328.31 2,328.31 2,298.69 2,298.69 104.8M
2025-09-24 2,342.52 2,345.19 2,325.38 2,328.15 101.8M
2025-09-23 2,342.66 2,360.77 2,338.11 2,345.73 89.9M
2025-09-22 2,345.70 2,346.35 2,323.00 2,335.14 97.3M
2025-09-19 2,351.68 2,361.36 2,341.43 2,341.43 281.7M
2025-09-18 2,329.08 2,358.80 2,329.08 2,347.83 96.1M
2025-09-17 2,318.50 2,330.06 2,314.15 2,317.20 96.8M
2025-09-16 2,321.51 2,329.24 2,305.64 2,306.68 86.9M
2025-09-15 2,314.39 2,335.07 2,311.27 2,319.13 69.9M
2025-09-12 2,307.15 2,315.87 2,300.16 2,305.32 73.6M
2025-09-11 2,302.83 2,309.12 2,287.60 2,303.04 76.9M
2025-09-10 2,290.93 2,311.82 2,286.03 2,308.57 80.6M
2025-09-09 2,295.15 2,306.61 2,280.16 2,285.92 79.8M
2025-09-08 2,305.94 2,306.50 2,286.73 2,298.19 72.8M
2025-09-05 2,302.86 2,316.48 2,292.46 2,298.46 81.3M
2025-09-04 2,292.44 2,297.65 2,283.81 2,293.02 80.6M
2025-09-03 2,284.46 2,293.29 2,268.76 2,290.82 78.4M
2025-09-02 2,316.16 2,320.34 2,273.17 2,273.38 82.7M
2025-09-01 2,305.33 2,322.18 2,305.33 2,315.40 52.9M
2025-08-29 2,296.37 2,301.06 2,283.88 2,289.83 92.2M
2025-08-28 2,312.43 2,319.70 2,302.38 2,305.01 68.0M
2025-08-27 2,305.76 2,310.99 2,293.64 2,299.66 72.6M
2025-08-26 2,308.83 2,309.10 2,297.14 2,297.56 145.3M
2025-08-25 2,329.84 2,336.01 2,319.13 2,323.21 71.3M
2025-08-22 2,296.35 2,339.75 2,295.91 2,335.30 88.0M
2025-08-21 2,293.19 2,299.57 2,286.48 2,298.22 63.4M
2025-08-20 2,289.38 2,302.51 2,287.11 2,293.72 67.9M
2025-08-19 2,280.09 2,302.05 2,275.33 2,297.53 85.4M
2025-08-18 2,271.44 2,281.61 2,265.54 2,276.16 79.4M
2025-08-15 2,261.13 2,267.86 2,249.62 2,251.31 77.0M
2025-08-14 2,246.43 2,257.73 2,243.84 2,251.09 72.6M
2025-08-13 2,243.97 2,246.78 2,232.25 2,243.88 69.4M
2025-08-12 2,230.81 2,236.40 2,215.38 2,235.71 68.8M
2025-08-11 2,253.72 2,255.96 2,219.40 2,220.23 65.9M
2025-08-08 2,233.77 2,245.62 2,231.60 2,237.68 64.0M
2025-08-07 2,177.37 2,241.55 2,171.13 2,219.01 93.0M
2025-08-06 2,203.47 2,207.72 2,167.03 2,170.00 91.0M
2025-08-05 2,202.64 2,204.52 2,189.01 2,190.18 69.1M
2025-08-04 2,189.48 2,196.56 2,180.71 2,192.26 72.9M
2025-08-01 2,173.98 2,187.09 2,162.74 2,173.10 103.1M
2025-07-31 2,248.61 2,255.48 2,212.91 2,213.25 109.0M
2025-07-30 2,277.36 2,277.38 2,244.90 2,248.89 93.3M
2025-07-29 2,388.35 2,401.77 2,246.93 2,275.99 95.7M
2025-07-28 2,432.10 2,435.91 2,384.33 2,389.87 77.6M
2025-07-25 2,384.29 2,402.69 2,377.31 2,398.31 89.4M
2025-07-24 2,390.69 2,408.23 2,386.48 2,387.16 91.0M
2025-07-23 2,347.58 2,380.17 2,347.58 2,378.71 114.6M
2025-07-22 2,315.79 2,326.56 2,299.94 2,323.45 76.9M
2025-07-21 2,314.88 2,323.95 2,308.86 2,313.70 79.1M
2025-07-18 2,329.07 2,343.65 2,307.21 2,311.52 129.4M
2025-07-17 2,314.93 2,330.96 2,309.76 2,318.00 109.0M
2025-07-16 2,310.80 2,323.97 2,304.02 2,308.37 115.4M
2025-07-15 2,340.17 2,351.87 2,321.15 2,321.86 93.0M
2025-07-14 2,334.62 2,342.98 2,330.75 2,342.71 53.8M
2025-07-11 2,388.40 2,391.26 2,350.58 2,351.97 75.7M
2025-07-10 2,365.27 2,397.53 2,364.19 2,397.02 82.9M
2025-07-09 2,351.98 2,364.27 2,342.85 2,356.35 76.4M
2025-07-08 2,337.51 2,351.63 2,325.67 2,351.63 80.1M
2025-07-07 2,333.44 2,344.16 2,327.21 2,339.23 55.8M
2025-07-04 2,322.54 2,342.05 2,309.69 2,338.34 54.3M
2025-07-03 2,338.57 2,347.63 2,333.37 2,334.96 67.7M
2025-07-02 2,329.75 2,343.04 2,322.71 2,332.18 83.8M
2025-07-01 2,324.57 2,327.22 2,290.54 2,314.08 80.0M
2025-06-30 2,350.29 2,351.63 2,314.77 2,318.45 110.8M
2025-06-27 2,310.42 2,339.83 2,310.42 2,336.36 77.8M
2025-06-26 2,305.84 2,317.41 2,289.80 2,296.44 86.2M
2025-06-25 2,333.44 2,344.83 2,304.59 2,306.31 69.5M
2025-06-24 2,344.44 2,357.63 2,330.14 2,333.99 88.3M
2025-06-23 2,332.41 2,336.20 2,288.61 2,304.39 97.4M
2025-06-20 2,376.73 2,376.78 2,345.72 2,347.19 163.9M
2025-06-19 2,359.86 2,383.18 2,359.75 2,372.87 154.0M
2025-06-18 2,384.80 2,393.17 2,365.07 2,374.80 84.0M
2025-06-17 2,409.23 2,422.02 2,389.96 2,396.69 85.9M
2025-06-16 2,435.95 2,448.18 2,426.03 2,432.73 81.6M
2025-06-13 2,438.44 2,459.42 2,428.69 2,434.30 105.1M
2025-06-12 2,452.62 2,465.95 2,437.71 2,459.64 81.1M
2025-06-11 2,475.16 2,478.51 2,456.85 2,464.54 83.4M
2025-06-10 2,446.77 2,476.94 2,442.55 2,476.94 88.5M
2025-06-09 2,438.17 2,442.51 2,432.17 2,436.11 69.0M
2025-06-06 2,426.03 2,438.83 2,421.73 2,435.58 74.6M
2025-06-05 2,414.74 2,422.83 2,408.71 2,418.81 70.8M
2025-06-04 2,396.20 2,417.52 2,395.41 2,413.70 79.4M
2025-06-03 2,402.63 2,403.92 2,368.25 2,382.21 82.6M
2025-06-02 2,387.34 2,403.74 2,378.82 2,396.72 109.5M
2025-05-30 2,385.50 2,393.14 2,376.42 2,378.77 233.2M
2025-05-29 2,389.47 2,394.09 2,389.26 2,393.31 73.8M
2025-05-28 2,409.48 2,412.42 2,389.30 2,389.66 73.8M
2025-05-27 2,405.45 2,425.50 2,396.09 2,409.66 75.1M
2025-05-26 2,401.61 2,411.70 2,396.09 2,407.53 43.7M
2025-05-23 2,395.96 2,411.32 2,328.51 2,369.49 90.4M
2025-05-22 2,405.87 2,406.67 2,368.74 2,385.09 95.9M
2025-05-21 2,416.96 2,430.91 2,398.91 2,429.06 92.4M
2025-05-20 2,414.84 2,443.61 2,404.99 2,431.80 89.6M
2025-05-19 2,372.68 2,396.27 2,362.99 2,394.84 77.9M
2025-05-16 2,398.24 2,416.89 2,365.96 2,377.71 107.9M
2025-05-15 2,349.52 2,388.81 2,349.52 2,383.45 108.9M
2025-05-14 2,380.20 2,393.61 2,362.69 2,365.94 98.8M
2025-05-13 2,381.83 2,399.18 2,373.70 2,378.22 109.0M
2025-05-12 2,301.05 2,378.55 2,300.66 2,375.21 131.6M
2025-05-09 2,316.64 2,334.38 2,311.84 2,322.00 80.3M
2025-05-08 2,305.98 2,327.47 2,290.05 2,298.23 91.3M
2025-05-07 2,305.72 2,343.70 2,302.25 2,309.99 105.0M
2025-05-06 2,342.83 2,343.85 2,303.80 2,311.19 108.7M
2025-05-05 2,356.07 2,356.07 2,335.48 2,346.80 66.7M
2025-05-02 2,317.12 2,346.51 2,313.75 2,342.92 121.4M
2025-05-01 2,298.17 2,318.61 2,289.26 2,293.80 118.2M
2025-04-30 2,253.46 2,294.13 2,243.69 2,285.80 125.2M
2025-04-29 2,233.29 2,256.64 2,224.23 2,247.18 116.7M
2025-04-28 2,229.63 2,248.60 2,219.95 2,239.89 85.6M
2025-04-25 2,229.75 2,232.92 2,206.84 2,219.05 98.4M
2025-04-24 2,198.94 2,220.68 2,187.23 2,218.13 115.3M
2025-04-23 2,202.10 2,242.00 2,200.54 2,222.79 126.6M
2025-04-22 2,201.35 2,202.25 2,141.86 2,172.30 98.1M
2025-04-17 2,193.01 2,201.76 2,182.15 2,200.41 64.6M
2025-04-16 2,184.87 2,197.18 2,170.87 2,192.36 115.9M
2025-04-15 2,198.55 2,223.28 2,194.64 2,210.38 110.4M
2025-04-14 2,175.91 2,198.25 2,162.60 2,191.59 99.2M
2025-04-11 2,118.59 2,131.30 2,078.82 2,111.40 130.0M
2025-04-10 2,051.22 2,263.84 2,048.85 2,119.65 165.2M
2025-04-09 2,073.37 2,084.49 2,005.60 2,028.68 168.8M
2025-04-08 2,124.78 2,160.70 2,092.92 2,136.93 168.6M
2025-04-07 2,134.58 2,183.73 1,983.00 2,091.88 272.7M
2025-04-04 2,263.03 2,268.50 2,131.51 2,153.85 216.1M
2025-04-03 2,330.74 2,341.43 2,289.36 2,296.51 168.5M
2025-04-02 2,381.80 2,386.20 2,348.60 2,374.99 118.4M
2025-04-01 2,401.00 2,412.28 2,385.38 2,401.93 105.9M
2025-03-31 2,397.73 2,399.11 2,360.92 2,372.48 122.7M
2025-03-28 2,433.01 2,445.87 2,409.33 2,417.98 99.3M
2025-03-27 2,460.60 2,464.02 2,433.73 2,442.44 117.1M
2025-03-26 2,512.72 2,519.95 2,480.70 2,483.21 91.5M
2025-03-25 2,519.17 2,540.08 2,509.35 2,517.60 98.3M
2025-03-24 2,531.58 2,533.50 2,495.83 2,511.35 93.2M
2025-03-21 2,559.21 2,559.74 2,511.07 2,519.91 198.6M
2025-03-20 2,566.06 2,578.58 2,543.70 2,568.60 112.6M
2025-03-19 2,579.97 2,583.97 2,563.44 2,574.38 98.2M
2025-03-18 2,583.76 2,616.11 2,575.64 2,584.69 96.2M
2025-03-17 2,557.51 2,582.94 2,553.87 2,571.71 84.3M
2025-03-14 2,524.54 2,549.02 2,512.41 2,547.97 95.3M
2025-03-13 2,504.32 2,538.76 2,500.36 2,512.03 93.9M
2025-03-12 2,539.50 2,551.94 2,492.72 2,509.16 119.1M
2025-03-11 2,594.07 2,595.98 2,527.16 2,530.17 122.0M
2025-03-10 2,674.57 2,679.55 2,575.59 2,587.46 106.5M
2025-03-07 2,657.55 2,682.16 2,640.80 2,665.04 111.2M
2025-03-06 2,703.00 2,708.47 2,651.76 2,678.75 120.5M
2025-03-05 2,654.29 2,712.25 2,654.29 2,691.40 124.2M
2025-03-04 2,695.09 2,695.70 2,628.55 2,628.55 149.8M
2025-03-03 2,706.63 2,727.99 2,687.53 2,715.54 122.1M
2025-02-28 2,684.82 2,700.05 2,669.59 2,695.84 192.7M
2025-02-27 2,696.55 2,710.72 2,688.28 2,700.54 94.3M
2025-02-26 2,715.33 2,734.24 2,712.63 2,721.12 90.7M
2025-02-25 2,684.71 2,734.43 2,684.42 2,715.56 96.7M
2025-02-24 2,693.80 2,699.43 2,666.97 2,681.42 87.2M
2025-02-21 2,643.47 2,692.37 2,643.31 2,681.89 127.1M
2025-02-20 2,631.50 2,645.06 2,628.64 2,637.07 86.7M
2025-02-19 2,633.47 2,654.08 2,618.41 2,630.08 105.2M
2025-02-18 2,620.18 2,646.76 2,607.49 2,644.78 91.9M
2025-02-17 2,587.04 2,613.11 2,586.60 2,609.03 90.4M
2025-02-14 2,597.75 2,601.94 2,578.47 2,580.32 125.8M
2025-02-13 2,597.30 2,599.74 2,579.73 2,591.09 106.4M
2025-02-12 2,598.01 2,602.03 2,571.99 2,582.24 90.4M
2025-02-11 2,593.84 2,604.24 2,590.34 2,601.29 80.4M
2025-02-10 2,605.80 2,615.15 2,602.33 2,608.05 85.2M
2025-02-07 2,621.55 2,645.41 2,606.77 2,609.19 86.2M
2025-02-06 2,595.82 2,627.94 2,586.33 2,626.04 107.8M
2025-02-05 2,540.69 2,581.63 2,538.57 2,578.17 103.5M
2025-02-04 2,540.06 2,543.36 2,514.93 2,543.15 81.6M
2025-02-03 2,520.82 2,544.16 2,503.09 2,541.08 110.6M
2025-01-31 2,591.87 2,591.87 2,571.31 2,572.31 110.9M
2025-01-30 2,561.97 2,576.08 2,561.78 2,573.09 125.5M
2025-01-29 2,562.84 2,583.31 2,562.48 2,564.13 104.7M
2025-01-28 2,579.16 2,585.06 2,553.32 2,553.43 99.2M
2025-01-27 2,572.34 2,578.93 2,542.26 2,577.57 96.3M
2025-01-24 2,557.33 2,642.33 2,545.56 2,586.84 138.4M
2025-01-23 2,538.40 2,547.22 2,518.82 2,547.22 106.4M
2025-01-22 2,536.49 2,550.79 2,521.85 2,528.95 92.6M
2025-01-21 2,480.72 2,517.19 2,479.04 2,516.61 84.8M
2025-01-20 2,493.74 2,507.57 2,473.55 2,474.60 68.3M
2025-01-17 2,515.84 2,518.85 2,490.75 2,500.95 114.5M
2025-01-16 2,521.26 2,524.61 2,502.06 2,513.76 80.3M
2025-01-15 2,453.68 2,518.33 2,453.68 2,516.36 92.3M
2025-01-14 2,501.99 2,508.89 2,462.68 2,468.22 84.4M
2025-01-13 2,504.79 2,507.97 2,482.54 2,489.79 71.4M
2025-01-10 2,533.24 2,548.04 2,520.38 2,523.26 78.9M
2025-01-09 2,512.15 2,538.00 2,511.32 2,536.42 66.6M
2025-01-08 2,509.14 2,540.71 2,507.51 2,519.69 84.7M
2025-01-07 2,508.57 2,520.13 2,499.15 2,508.95 109.9M
2025-01-03 2,531.33 2,535.80 2,514.90 2,534.30 60.8M
2025-01-02 2,504.58 2,536.53 2,500.94 2,534.36 66.1M