OMX Stockholm Benchmark GI (OMXSBGI)

OMXSBGI
🏛️ スウェーデン →
2,071.04
最終更新: 2025-10-03
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 2,019.19 2,020.09 2,018.98 2,020.09 0.0K
09:01 2,019.89 2,019.89 2,017.88 2,018.28 0.0K
09:02 2,017.59 2,017.59 2,015.64 2,016.04 0.0K
09:03 2,016.27 2,016.75 2,016.23 2,016.38 0.0K
09:04 2,016.34 2,018.38 2,016.34 2,018.25 0.0K
09:05 2,018.28 2,018.63 2,017.17 2,017.17 0.0K
09:06 2,016.91 2,017.09 2,016.09 2,016.09 0.0K
09:07 2,016.12 2,016.56 2,016.07 2,016.43 0.0K
09:08 2,016.44 2,016.46 2,015.76 2,015.76 0.0K
09:09 2,015.74 2,015.98 2,015.30 2,015.30 0.0K
09:10 2,015.24 2,015.38 2,013.54 2,013.64 0.0K
09:11 2,013.67 2,014.30 2,013.45 2,014.30 0.0K
09:12 2,014.25 2,014.25 2,013.89 2,014.23 0.0K
09:13 2,014.22 2,014.30 2,014.00 2,014.30 0.0K
09:14 2,014.55 2,016.91 2,014.55 2,016.91 0.0K
09:15 2,016.43 2,018.27 2,016.43 2,018.03 0.0K
09:16 2,018.00 2,018.08 2,017.41 2,017.41 0.0K
09:17 2,017.40 2,018.07 2,017.37 2,017.82 0.0K
09:18 2,017.80 2,018.38 2,017.68 2,018.05 0.0K
09:19 2,018.04 2,018.25 2,017.67 2,017.67 0.0K
09:20 2,017.55 2,017.55 2,016.37 2,016.53 0.0K
09:21 2,016.47 2,016.67 2,016.36 2,016.37 0.0K
09:22 2,016.16 2,016.25 2,015.90 2,016.20 0.0K
09:23 2,016.18 2,016.29 2,015.84 2,015.93 0.0K
09:24 2,015.98 2,016.47 2,015.88 2,016.47 0.0K
09:25 2,016.56 2,017.66 2,016.53 2,017.35 0.0K
09:26 2,017.15 2,017.33 2,017.06 2,017.30 0.0K
09:27 2,017.09 2,017.36 2,016.97 2,017.34 0.0K
09:28 2,017.43 2,017.43 2,016.72 2,016.82 0.0K
09:29 2,016.90 2,017.98 2,016.86 2,017.95 0.0K
09:30 2,018.57 2,019.67 2,018.57 2,019.67 0.0K
09:31 2,019.68 2,020.12 2,019.41 2,019.53 0.0K
09:32 2,019.49 2,019.56 2,018.90 2,019.16 0.0K
09:33 2,019.25 2,019.26 2,019.03 2,019.05 0.0K
09:34 2,019.08 2,019.22 2,018.91 2,019.15 0.0K
09:35 2,018.67 2,018.85 2,018.17 2,018.19 0.0K
09:36 2,018.17 2,018.18 2,017.92 2,018.06 0.0K
09:37 2,018.01 2,018.01 2,017.66 2,017.76 0.0K
09:38 2,017.79 2,018.09 2,017.78 2,017.93 0.0K
09:39 2,018.01 2,018.02 2,017.45 2,017.50 0.0K
09:40 2,017.50 2,017.50 2,016.96 2,016.96 0.0K
09:41 2,017.00 2,017.02 2,016.77 2,016.95 0.0K
09:42 2,016.97 2,017.06 2,016.63 2,016.63 0.0K
09:43 2,016.53 2,016.86 2,016.43 2,016.83 0.0K
09:44 2,016.69 2,016.75 2,016.19 2,016.25 0.0K
09:45 2,016.22 2,016.84 2,016.09 2,016.84 0.0K
09:46 2,016.95 2,017.97 2,016.90 2,017.88 0.0K
09:47 2,017.87 2,018.31 2,017.87 2,018.31 0.0K
09:48 2,018.27 2,018.80 2,018.27 2,018.68 0.0K
09:49 2,018.72 2,018.79 2,018.54 2,018.67 0.0K
09:50 2,018.65 2,018.77 2,018.58 2,018.72 0.0K
09:51 2,018.51 2,018.96 2,018.51 2,018.96 0.0K
09:52 2,019.17 2,019.61 2,019.17 2,019.61 0.0K
09:53 2,019.78 2,019.78 2,019.61 2,019.69 0.0K
09:54 2,019.67 2,019.72 2,019.60 2,019.64 0.0K
09:55 2,019.66 2,019.77 2,019.24 2,019.77 0.0K
09:56 2,019.73 2,020.13 2,019.73 2,020.13 0.0K
09:57 2,020.12 2,020.58 2,020.12 2,020.56 0.0K
09:58 2,020.58 2,020.58 2,019.73 2,019.76 0.0K
09:59 2,019.76 2,020.00 2,019.69 2,019.83 0.0K
10:00 2,019.76 2,019.76 2,019.00 2,019.24 0.0K
10:01 2,019.34 2,019.61 2,019.34 2,019.61 0.0K
10:02 2,019.65 2,020.08 2,019.64 2,019.93 0.0K
10:03 2,019.95 2,020.28 2,019.79 2,020.28 0.0K
10:04 2,020.26 2,020.49 2,020.13 2,020.46 0.0K
10:05 2,020.55 2,020.92 2,020.55 2,020.92 0.0K
10:06 2,020.76 2,020.76 2,020.15 2,020.15 0.0K
10:07 2,020.14 2,020.14 2,019.01 2,019.01 0.0K
10:08 2,019.11 2,019.11 2,018.53 2,018.56 0.0K
10:09 2,018.51 2,018.66 2,018.01 2,018.01 0.0K
10:10 2,018.02 2,018.12 2,017.87 2,017.96 0.0K
10:11 2,017.90 2,018.23 2,017.90 2,018.09 0.0K
10:12 2,018.00 2,018.29 2,017.99 2,018.24 0.0K
10:13 2,018.25 2,018.65 2,018.23 2,018.61 0.0K
10:14 2,018.61 2,019.17 2,018.58 2,019.17 0.0K
10:15 2,019.26 2,019.74 2,019.26 2,019.56 0.0K
10:16 2,019.54 2,019.77 2,019.50 2,019.77 0.0K
10:17 2,019.79 2,019.89 2,019.71 2,019.74 0.0K
10:18 2,019.74 2,020.45 2,019.74 2,020.26 0.0K
10:19 2,020.25 2,020.37 2,019.75 2,019.75 0.0K
10:20 2,019.75 2,019.78 2,018.98 2,019.17 0.0K
10:21 2,019.24 2,019.96 2,019.24 2,019.69 0.0K
10:22 2,019.58 2,020.16 2,019.58 2,020.16 0.0K
10:23 2,020.18 2,020.50 2,020.18 2,020.44 0.0K
10:24 2,020.41 2,020.54 2,020.30 2,020.30 0.0K
10:25 2,020.38 2,020.63 2,020.38 2,020.61 0.0K
10:26 2,020.64 2,020.84 2,020.57 2,020.84 0.0K
10:27 2,020.86 2,020.96 2,020.73 2,020.76 0.0K
10:28 2,020.73 2,020.80 2,020.55 2,020.55 0.0K
10:29 2,020.57 2,020.85 2,020.57 2,020.80 0.0K
10:30 2,020.82 2,021.04 2,020.33 2,020.33 0.0K
10:31 2,020.31 2,021.07 2,020.31 2,021.07 0.0K
10:32 2,021.16 2,021.36 2,020.96 2,021.17 0.0K
10:33 2,021.28 2,021.47 2,021.26 2,021.47 0.0K
10:34 2,021.57 2,021.80 2,021.52 2,021.76 0.0K
10:35 2,021.74 2,021.82 2,021.51 2,021.51 0.0K
10:36 2,021.51 2,021.66 2,021.31 2,021.66 0.0K
10:37 2,021.70 2,022.15 2,021.70 2,022.09 0.0K
10:38 2,022.02 2,022.10 2,021.86 2,021.97 0.0K
10:39 2,021.86 2,022.26 2,021.85 2,022.18 0.0K
10:40 2,022.14 2,023.58 2,022.14 2,023.58 0.0K
10:41 2,023.63 2,024.75 2,023.63 2,024.75 0.0K
10:42 2,024.72 2,024.99 2,024.67 2,024.67 0.0K
10:43 2,024.66 2,024.76 2,024.51 2,024.75 0.0K
10:44 2,024.54 2,024.65 2,024.42 2,024.52 0.0K
10:45 2,024.26 2,024.28 2,023.68 2,023.68 0.0K
10:46 2,023.75 2,023.86 2,023.59 2,023.63 0.0K
10:47 2,023.76 2,023.97 2,023.72 2,023.95 0.0K
10:48 2,023.92 2,024.64 2,023.92 2,024.60 0.0K
10:49 2,024.60 2,024.74 2,024.40 2,024.44 0.0K
10:50 2,024.41 2,024.45 2,024.09 2,024.45 0.0K
10:51 2,024.41 2,024.47 2,024.05 2,024.14 0.0K
10:52 2,024.15 2,024.33 2,024.09 2,024.19 0.0K
10:53 2,024.14 2,024.18 2,023.70 2,023.79 0.0K
10:54 2,023.78 2,024.13 2,023.77 2,023.92 0.0K
10:55 2,023.94 2,023.94 2,023.67 2,023.72 0.0K
10:56 2,023.76 2,023.94 2,023.60 2,023.60 0.0K
10:57 2,023.37 2,023.37 2,022.97 2,023.22 0.0K
10:58 2,023.27 2,023.33 2,023.16 2,023.27 0.0K
10:59 2,023.27 2,023.34 2,023.18 2,023.19 0.0K
11:00 2,023.15 2,023.24 2,022.91 2,023.15 0.0K
11:01 2,023.15 2,023.15 2,022.46 2,022.46 0.0K
11:02 2,022.45 2,022.63 2,022.38 2,022.61 0.0K
11:03 2,022.63 2,022.92 2,022.60 2,022.92 0.0K
11:04 2,022.97 2,023.12 2,022.79 2,022.82 0.0K
11:05 2,023.10 2,023.51 2,023.05 2,023.51 0.0K
11:06 2,023.55 2,024.17 2,023.55 2,024.16 0.0K
11:07 2,024.16 2,024.51 2,024.04 2,024.51 0.0K
11:08 2,024.49 2,024.62 2,024.38 2,024.62 0.0K
11:09 2,024.64 2,025.74 2,024.64 2,025.74 0.0K
11:10 2,025.89 2,026.00 2,025.71 2,025.89 0.0K
11:11 2,025.98 2,026.03 2,025.82 2,025.95 0.0K
11:12 2,025.93 2,026.10 2,025.89 2,025.89 0.0K
11:13 2,025.90 2,026.47 2,025.90 2,026.47 0.0K
11:14 2,026.56 2,026.72 2,026.53 2,026.71 0.0K
11:15 2,026.73 2,026.82 2,026.28 2,026.32 0.0K
11:16 2,026.31 2,027.00 2,026.31 2,027.00 0.0K
11:17 2,026.97 2,027.08 2,026.94 2,026.94 0.0K
11:18 2,026.84 2,026.92 2,026.74 2,026.77 0.0K
11:19 2,026.80 2,026.87 2,026.65 2,026.78 0.0K
11:20 2,026.77 2,026.88 2,026.59 2,026.81 0.0K
11:21 2,026.83 2,027.11 2,026.78 2,027.11 0.0K
11:22 2,027.14 2,027.58 2,027.14 2,027.48 0.0K
11:23 2,027.49 2,027.95 2,027.49 2,027.69 0.0K
11:24 2,027.69 2,028.26 2,027.69 2,028.26 0.0K
11:25 2,028.24 2,028.70 2,028.21 2,028.69 0.0K
11:26 2,028.55 2,029.51 2,028.53 2,029.35 0.0K
11:27 2,029.32 2,029.40 2,029.17 2,029.30 0.0K
11:28 2,029.36 2,029.53 2,029.36 2,029.45 0.0K
11:29 2,029.44 2,029.45 2,028.98 2,028.98 0.0K
11:30 2,028.93 2,029.14 2,028.59 2,028.59 0.0K
11:31 2,028.46 2,028.87 2,028.29 2,028.29 0.0K
11:32 2,028.29 2,028.34 2,028.20 2,028.22 0.0K
11:33 2,028.21 2,028.47 2,028.21 2,028.36 0.0K
11:34 2,028.42 2,028.66 2,028.35 2,028.63 0.0K
11:35 2,028.97 2,029.39 2,028.84 2,029.39 0.0K
11:36 2,029.40 2,029.61 2,029.40 2,029.41 0.0K
11:37 2,029.34 2,029.34 2,028.78 2,028.79 0.0K
11:38 2,028.79 2,028.79 2,028.22 2,028.33 0.0K
11:39 2,028.36 2,029.03 2,028.32 2,029.03 0.0K
11:40 2,029.00 2,029.46 2,028.98 2,029.19 0.0K
11:41 2,029.17 2,029.54 2,029.17 2,029.38 0.0K
11:42 2,029.38 2,029.72 2,029.27 2,029.70 0.0K
11:43 2,029.72 2,030.07 2,029.69 2,030.04 0.0K
11:44 2,030.04 2,030.04 2,029.84 2,029.92 0.0K
11:45 2,029.94 2,029.99 2,029.80 2,029.83 0.0K
11:46 2,029.80 2,029.80 2,029.51 2,029.75 0.0K
11:47 2,029.72 2,029.72 2,029.09 2,029.27 0.0K
11:48 2,029.28 2,029.31 2,029.06 2,029.06 0.0K
11:49 2,029.02 2,029.21 2,029.01 2,029.21 0.0K
11:50 2,029.22 2,029.33 2,029.02 2,029.03 0.0K
11:51 2,029.00 2,029.08 2,028.88 2,028.88 0.0K
11:52 2,028.89 2,028.89 2,028.38 2,028.50 0.0K
11:53 2,028.52 2,028.80 2,028.52 2,028.80 0.0K
11:54 2,028.79 2,028.86 2,028.46 2,028.70 0.0K
11:55 2,028.75 2,028.88 2,028.52 2,028.58 0.0K
11:56 2,028.64 2,028.71 2,028.59 2,028.59 0.0K
11:57 2,028.69 2,028.77 2,028.57 2,028.57 0.0K
11:58 2,028.52 2,028.84 2,028.48 2,028.84 0.0K
11:59 2,028.85 2,028.94 2,028.75 2,028.94 0.0K
12:00 2,028.84 2,029.03 2,028.72 2,029.03 0.0K
12:01 2,029.03 2,029.41 2,029.00 2,029.28 0.0K
12:02 2,029.29 2,029.29 2,029.12 2,029.23 0.0K
12:03 2,029.20 2,029.76 2,029.20 2,029.71 0.0K
12:04 2,029.74 2,030.54 2,029.74 2,030.48 0.0K
12:05 2,030.51 2,030.82 2,030.51 2,030.82 0.0K
12:06 2,030.77 2,030.77 2,030.46 2,030.66 0.0K
12:07 2,030.61 2,030.73 2,030.14 2,030.18 0.0K
12:08 2,030.14 2,030.25 2,030.02 2,030.24 0.0K
12:09 2,030.25 2,030.25 2,030.03 2,030.10 0.0K
12:10 2,030.07 2,030.29 2,030.07 2,030.12 0.0K
12:11 2,030.11 2,030.14 2,029.96 2,030.04 0.0K
12:12 2,030.02 2,030.06 2,029.67 2,029.73 0.0K
12:13 2,029.65 2,029.79 2,029.65 2,029.74 0.0K
12:14 2,029.78 2,029.87 2,029.51 2,029.51 0.0K
12:15 2,029.48 2,030.25 2,029.47 2,030.25 0.0K
12:16 2,030.08 2,030.27 2,030.08 2,030.21 0.0K
12:17 2,030.27 2,030.57 2,030.27 2,030.54 0.0K
12:18 2,030.54 2,030.85 2,030.54 2,030.56 0.0K
12:19 2,030.55 2,030.68 2,030.45 2,030.54 0.0K
12:20 2,030.56 2,031.38 2,030.56 2,031.38 0.0K
12:21 2,031.33 2,031.33 2,031.08 2,031.11 0.0K
12:22 2,031.12 2,031.68 2,031.09 2,031.28 0.0K
12:23 2,031.26 2,031.26 2,030.74 2,030.74 0.0K
12:24 2,030.73 2,030.73 2,030.62 2,030.72 0.0K
12:25 2,030.74 2,031.51 2,030.74 2,031.51 0.0K
12:26 2,031.49 2,031.54 2,031.17 2,031.17 0.0K
12:27 2,031.15 2,031.15 2,030.56 2,030.56 0.0K
12:28 2,030.40 2,030.64 2,030.28 2,030.44 0.0K
12:29 2,030.46 2,030.60 2,030.46 2,030.59 0.0K
12:30 2,030.85 2,030.85 2,030.37 2,030.40 0.0K
12:31 2,030.39 2,030.39 2,030.00 2,030.00 0.0K
12:32 2,029.97 2,030.57 2,029.84 2,030.57 0.0K
12:33 2,030.59 2,030.59 2,030.42 2,030.43 0.0K
12:34 2,030.44 2,030.46 2,030.29 2,030.36 0.0K
12:35 2,030.34 2,030.55 2,030.34 2,030.52 0.0K
12:36 2,030.48 2,031.17 2,030.46 2,031.08 0.0K
12:37 2,031.07 2,031.12 2,030.96 2,031.03 0.0K
12:38 2,030.98 2,031.00 2,030.71 2,030.79 0.0K
12:39 2,030.81 2,030.88 2,030.38 2,030.40 0.0K
12:40 2,030.41 2,030.47 2,030.27 2,030.29 0.0K
12:41 2,030.32 2,030.32 2,030.18 2,030.28 0.0K
12:42 2,030.26 2,030.34 2,030.26 2,030.33 0.0K
12:43 2,030.35 2,030.68 2,030.35 2,030.59 0.0K
12:44 2,030.65 2,030.75 2,030.60 2,030.75 0.0K
12:45 2,030.73 2,030.99 2,030.57 2,030.98 0.0K
12:46 2,031.00 2,031.00 2,030.78 2,030.86 0.0K
12:47 2,030.87 2,031.09 2,030.79 2,030.93 0.0K
12:48 2,030.91 2,030.96 2,030.80 2,030.96 0.0K
12:49 2,030.97 2,030.97 2,030.75 2,030.94 0.0K
12:50 2,030.96 2,030.97 2,030.77 2,030.79 0.0K
12:51 2,030.82 2,030.85 2,030.52 2,030.52 0.0K
12:52 2,030.53 2,030.65 2,030.49 2,030.63 0.0K
12:53 2,030.65 2,030.81 2,030.57 2,030.79 0.0K
12:54 2,030.86 2,030.91 2,030.35 2,030.35 0.0K
12:55 2,030.39 2,030.87 2,030.39 2,030.86 0.0K
12:56 2,030.86 2,030.98 2,030.83 2,030.87 0.0K
12:57 2,030.83 2,030.86 2,030.70 2,030.76 0.0K
12:58 2,030.77 2,030.98 2,030.70 2,030.98 0.0K
12:59 2,031.00 2,031.07 2,030.95 2,030.99 0.0K
13:00 2,030.96 2,031.34 2,030.96 2,031.34 0.0K
13:01 2,031.30 2,031.32 2,031.00 2,031.21 0.0K
13:02 2,031.22 2,031.22 2,030.97 2,030.97 0.0K
13:03 2,030.95 2,030.95 2,030.76 2,030.77 0.0K
13:04 2,030.76 2,030.76 2,030.53 2,030.59 0.0K
13:05 2,030.65 2,030.95 2,030.65 2,030.92 0.0K
13:06 2,030.94 2,030.97 2,030.39 2,030.43 0.0K
13:07 2,030.44 2,030.61 2,030.44 2,030.61 0.0K
13:08 2,030.62 2,030.74 2,030.62 2,030.73 0.0K
13:09 2,030.73 2,030.75 2,030.61 2,030.64 0.0K
13:10 2,030.66 2,030.67 2,030.31 2,030.31 0.0K
13:11 2,030.34 2,030.58 2,030.34 2,030.58 0.0K
13:12 2,030.59 2,031.58 2,030.59 2,031.56 0.0K
13:13 2,031.58 2,031.72 2,031.58 2,031.69 0.0K
13:14 2,031.65 2,031.74 2,031.55 2,031.72 0.0K
13:15 2,031.66 2,031.72 2,031.62 2,031.66 0.0K
13:16 2,031.67 2,031.83 2,031.34 2,031.35 0.0K
13:17 2,031.31 2,031.31 2,031.18 2,031.22 0.0K
13:18 2,031.16 2,031.20 2,031.02 2,031.11 0.0K
13:19 2,031.12 2,031.45 2,031.04 2,031.34 0.0K
13:20 2,031.31 2,031.31 2,031.16 2,031.21 0.0K
13:21 2,031.21 2,031.41 2,031.21 2,031.30 0.0K
13:22 2,031.25 2,031.25 2,030.56 2,030.56 0.0K
13:23 2,030.50 2,030.50 2,030.23 2,030.23 0.0K
13:24 2,030.21 2,030.46 2,030.21 2,030.46 0.0K
13:25 2,030.42 2,030.54 2,030.38 2,030.40 0.0K
13:26 2,030.39 2,030.54 2,030.39 2,030.47 0.0K
13:27 2,030.49 2,030.67 2,030.43 2,030.67 0.0K
13:28 2,030.68 2,031.12 2,030.68 2,031.07 0.0K
13:29 2,031.08 2,031.08 2,030.92 2,031.05 0.0K
13:30 2,031.10 2,031.17 2,031.00 2,031.00 0.0K
13:31 2,030.97 2,031.18 2,030.97 2,031.18 0.0K
13:32 2,031.17 2,031.20 2,030.83 2,030.86 0.0K
13:33 2,030.85 2,031.00 2,030.84 2,031.00 0.0K
13:34 2,031.01 2,031.10 2,030.96 2,031.04 0.0K
13:35 2,031.04 2,031.14 2,030.98 2,031.04 0.0K
13:36 2,030.94 2,030.97 2,030.29 2,030.29 0.0K
13:37 2,030.30 2,030.30 2,029.81 2,029.96 0.0K
13:38 2,029.98 2,029.98 2,029.82 2,029.82 0.0K
13:39 2,029.85 2,029.85 2,029.42 2,029.42 0.0K
13:40 2,029.40 2,029.85 2,029.32 2,029.81 0.0K
13:41 2,029.81 2,029.88 2,029.44 2,029.48 0.0K
13:42 2,029.49 2,029.50 2,029.28 2,029.31 0.0K
13:43 2,029.35 2,029.55 2,029.35 2,029.45 0.0K
13:44 2,029.43 2,029.48 2,029.36 2,029.48 0.0K
13:45 2,029.45 2,029.80 2,029.45 2,029.72 0.0K
13:46 2,029.72 2,030.04 2,029.72 2,030.04 0.0K
13:47 2,030.03 2,030.16 2,029.92 2,030.07 0.0K
13:48 2,030.03 2,030.14 2,030.01 2,030.09 0.0K
13:49 2,030.14 2,030.18 2,029.86 2,029.86 0.0K
13:50 2,029.86 2,029.91 2,029.82 2,029.83 0.0K
13:51 2,029.81 2,029.92 2,029.62 2,029.90 0.0K
13:52 2,029.91 2,030.07 2,029.89 2,030.07 0.0K
13:53 2,030.04 2,030.28 2,030.03 2,030.27 0.0K
13:54 2,030.25 2,030.67 2,030.25 2,030.56 0.0K
13:55 2,030.57 2,030.69 2,030.57 2,030.68 0.0K
13:56 2,030.67 2,031.01 2,030.67 2,031.01 0.0K
13:57 2,031.04 2,031.41 2,030.85 2,031.41 0.0K
13:58 2,031.41 2,031.79 2,031.36 2,031.76 0.0K
13:59 2,031.80 2,032.02 2,031.79 2,032.02 0.0K
14:00 2,031.99 2,032.27 2,031.99 2,032.14 0.0K
14:01 2,032.12 2,032.39 2,032.12 2,032.39 0.0K
14:02 2,032.38 2,032.52 2,032.26 2,032.33 0.0K
14:03 2,032.33 2,032.33 2,032.19 2,032.27 0.0K
14:04 2,032.27 2,032.31 2,032.16 2,032.22 0.0K
14:05 2,032.21 2,032.26 2,031.80 2,031.80 0.0K
14:06 2,031.78 2,031.89 2,031.73 2,031.78 0.0K
14:07 2,031.78 2,031.78 2,031.04 2,031.04 0.0K
14:08 2,031.02 2,031.02 2,030.41 2,030.54 0.0K
14:09 2,030.51 2,030.67 2,030.34 2,030.65 0.0K
14:10 2,031.01 2,031.08 2,030.94 2,031.02 0.0K
14:11 2,031.04 2,031.18 2,031.04 2,031.16 0.0K
14:12 2,031.13 2,031.26 2,030.91 2,031.26 0.0K
14:13 2,031.20 2,031.21 2,031.14 2,031.17 0.0K
14:14 2,031.11 2,031.36 2,031.06 2,031.33 0.0K
14:15 2,031.06 2,031.25 2,030.70 2,030.98 0.0K
14:16 2,030.86 2,030.86 2,029.52 2,029.77 0.0K
14:17 2,029.46 2,029.59 2,029.36 2,029.56 0.0K
14:18 2,029.56 2,029.65 2,029.14 2,029.18 0.0K
14:19 2,029.04 2,029.23 2,029.04 2,029.18 0.0K
14:20 2,029.22 2,029.58 2,029.17 2,029.50 0.0K
14:21 2,029.43 2,029.49 2,029.21 2,029.45 0.0K
14:22 2,029.49 2,029.52 2,029.21 2,029.22 0.0K
14:23 2,029.22 2,029.44 2,029.22 2,029.44 0.0K
14:24 2,029.39 2,029.39 2,029.01 2,029.19 0.0K
14:25 2,029.22 2,029.27 2,029.08 2,029.24 0.0K
14:26 2,029.24 2,029.24 2,029.02 2,029.02 0.0K
14:27 2,028.87 2,029.14 2,028.86 2,029.14 0.0K
14:28 2,029.18 2,029.21 2,029.02 2,029.03 0.0K
14:29 2,028.99 2,028.99 2,028.87 2,028.95 0.0K
14:30 2,029.01 2,029.14 2,028.97 2,029.12 0.0K
14:31 2,029.12 2,029.20 2,028.89 2,028.89 0.0K
14:32 2,028.87 2,028.87 2,027.78 2,027.88 0.0K
14:33 2,027.85 2,028.27 2,027.85 2,028.20 0.0K
14:34 2,028.22 2,028.24 2,028.09 2,028.17 0.0K
14:35 2,028.19 2,028.51 2,028.19 2,028.51 0.0K
14:36 2,028.45 2,028.49 2,028.12 2,028.12 0.0K
14:37 2,028.03 2,028.03 2,027.72 2,027.87 0.0K
14:38 2,027.86 2,028.15 2,027.69 2,028.15 0.0K
14:39 2,028.14 2,028.32 2,028.10 2,028.11 0.0K
14:40 2,028.07 2,028.41 2,027.95 2,028.41 0.0K
14:41 2,029.08 2,029.52 2,029.08 2,029.47 0.0K
14:42 2,029.41 2,029.41 2,028.63 2,028.63 0.0K
14:43 2,028.58 2,028.72 2,028.39 2,028.39 0.0K
14:44 2,028.36 2,028.40 2,028.12 2,028.12 0.0K
14:45 2,028.08 2,028.23 2,028.04 2,028.23 0.0K
14:46 2,028.25 2,028.39 2,028.19 2,028.32 0.0K
14:47 2,028.32 2,028.39 2,028.32 2,028.33 0.0K
14:48 2,028.34 2,028.34 2,028.16 2,028.16 0.0K
14:49 2,028.14 2,028.14 2,027.69 2,027.69 0.0K
14:50 2,027.64 2,027.74 2,027.32 2,027.36 0.0K
14:51 2,027.37 2,027.43 2,027.09 2,027.15 0.0K
14:52 2,027.14 2,027.37 2,027.12 2,027.37 0.0K
14:53 2,027.35 2,028.00 2,027.35 2,027.99 0.0K
14:54 2,027.94 2,027.94 2,027.10 2,027.12 0.0K
14:55 2,027.13 2,027.17 2,026.97 2,027.04 0.0K
14:56 2,027.05 2,027.06 2,026.87 2,027.06 0.0K
14:57 2,027.04 2,027.33 2,027.04 2,027.33 0.0K
14:58 2,027.34 2,027.56 2,027.34 2,027.56 0.0K
14:59 2,027.55 2,027.55 2,027.39 2,027.44 0.0K
15:00 2,027.63 2,027.64 2,027.36 2,027.37 0.0K
15:01 2,027.36 2,027.37 2,027.28 2,027.32 0.0K
15:02 2,027.63 2,028.11 2,027.55 2,027.74 0.0K
15:03 2,027.79 2,028.07 2,027.79 2,028.00 0.0K
15:04 2,028.00 2,028.39 2,028.00 2,028.37 0.0K
15:05 2,028.37 2,028.74 2,028.35 2,028.45 0.0K
15:06 2,028.47 2,028.83 2,028.27 2,028.79 0.0K
15:07 2,028.77 2,028.78 2,027.13 2,027.13 0.0K
15:08 2,026.91 2,026.94 2,026.78 2,026.94 0.0K
15:09 2,026.95 2,027.17 2,026.95 2,027.14 0.0K
15:10 2,027.14 2,027.14 2,026.36 2,026.37 0.0K
15:11 2,026.42 2,026.53 2,026.42 2,026.47 0.0K
15:12 2,026.43 2,026.47 2,026.35 2,026.35 0.0K
15:13 2,026.31 2,026.31 2,025.93 2,025.93 0.0K
15:14 2,025.95 2,026.41 2,025.86 2,026.27 0.0K
15:15 2,026.27 2,026.54 2,026.09 2,026.09 0.0K
15:16 2,026.07 2,026.76 2,026.07 2,026.73 0.0K
15:17 2,026.76 2,027.07 2,026.68 2,027.06 0.0K
15:18 2,027.07 2,027.16 2,026.98 2,027.02 0.0K
15:19 2,027.08 2,027.09 2,026.81 2,026.81 0.0K
15:20 2,026.89 2,027.10 2,026.82 2,027.08 0.0K
15:21 2,027.14 2,027.39 2,027.13 2,027.34 0.0K
15:22 2,027.24 2,027.25 2,027.15 2,027.22 0.0K
15:23 2,027.21 2,027.23 2,026.83 2,026.83 0.0K
15:24 2,026.86 2,027.10 2,026.86 2,026.91 0.0K
15:25 2,026.85 2,026.85 2,026.70 2,026.74 0.0K
15:26 2,026.81 2,027.02 2,026.81 2,026.84 0.0K
15:27 2,026.92 2,026.92 2,026.79 2,026.86 0.0K
15:28 2,026.85 2,027.05 2,026.85 2,027.04 0.0K
15:29 2,027.06 2,027.11 2,026.95 2,027.07 0.0K
15:30 2,027.20 2,028.60 2,027.20 2,028.60 0.0K
15:31 2,028.65 2,029.34 2,028.57 2,029.34 0.0K
15:32 2,029.39 2,029.39 2,028.52 2,028.52 0.0K
15:33 2,028.56 2,028.83 2,028.42 2,028.83 0.0K
15:34 2,028.77 2,029.25 2,028.77 2,028.89 0.0K
15:35 2,028.68 2,029.51 2,028.68 2,029.50 0.0K
15:36 2,029.53 2,029.87 2,029.53 2,029.67 0.0K
15:37 2,029.57 2,029.70 2,029.44 2,029.68 0.0K
15:38 2,029.70 2,030.07 2,029.70 2,030.03 0.0K
15:39 2,030.06 2,030.39 2,030.06 2,030.15 0.0K
15:40 2,030.16 2,030.70 2,030.16 2,030.68 0.0K
15:41 2,030.68 2,031.26 2,030.68 2,031.26 0.0K
15:42 2,031.27 2,031.50 2,031.27 2,031.30 0.0K
15:43 2,031.32 2,031.32 2,030.74 2,030.84 0.0K
15:44 2,031.01 2,031.39 2,030.93 2,031.15 0.0K
15:45 2,030.96 2,030.96 2,030.45 2,030.62 0.0K
15:46 2,030.57 2,030.61 2,029.84 2,030.12 0.0K
15:47 2,030.19 2,030.20 2,029.59 2,029.60 0.0K
15:48 2,029.51 2,029.51 2,029.11 2,029.17 0.0K
15:49 2,029.15 2,029.37 2,029.00 2,029.37 0.0K
15:50 2,029.26 2,029.49 2,028.93 2,029.49 0.0K
15:51 2,029.51 2,029.71 2,029.27 2,029.65 0.0K
15:52 2,029.71 2,029.71 2,029.32 2,029.62 0.0K
15:53 2,029.66 2,030.16 2,029.66 2,030.16 0.0K
15:54 2,030.13 2,030.19 2,029.95 2,029.95 0.0K
15:55 2,029.96 2,030.99 2,029.95 2,030.99 0.0K
15:56 2,030.97 2,031.28 2,030.92 2,031.22 0.0K
15:57 2,031.21 2,031.35 2,031.10 2,031.35 0.0K
15:58 2,031.31 2,031.53 2,031.31 2,031.36 0.0K
15:59 2,031.32 2,031.63 2,031.16 2,031.16 0.0K
16:00 2,031.74 2,031.88 2,031.56 2,031.57 0.0K
16:01 2,031.56 2,031.62 2,031.41 2,031.45 0.0K
16:02 2,031.45 2,031.75 2,031.10 2,031.10 0.0K
16:03 2,031.36 2,031.54 2,031.29 2,031.50 0.0K
16:04 2,031.50 2,033.09 2,031.50 2,033.09 0.0K
16:05 2,033.05 2,033.58 2,032.94 2,033.43 0.0K
16:06 2,033.36 2,033.43 2,033.16 2,033.16 0.0K
16:07 2,033.13 2,033.16 2,032.92 2,033.05 0.0K
16:08 2,033.11 2,033.18 2,032.76 2,032.82 0.0K
16:09 2,032.79 2,032.80 2,032.59 2,032.60 0.0K
16:10 2,032.53 2,032.78 2,032.53 2,032.78 0.0K
16:11 2,032.77 2,033.05 2,032.62 2,032.62 0.0K
16:12 2,032.54 2,032.54 2,032.03 2,032.31 0.0K
16:13 2,032.27 2,032.29 2,032.05 2,032.13 0.0K
16:14 2,032.13 2,032.56 2,032.13 2,032.43 0.0K
16:15 2,032.45 2,032.45 2,032.16 2,032.16 0.0K
16:16 2,032.14 2,032.14 2,031.70 2,031.73 0.0K
16:17 2,031.74 2,031.85 2,031.67 2,031.85 0.0K
16:18 2,031.82 2,032.16 2,031.81 2,032.09 0.0K
16:19 2,032.05 2,032.82 2,032.05 2,032.77 0.0K
16:20 2,032.80 2,033.66 2,032.80 2,033.53 0.0K
16:21 2,033.47 2,033.52 2,033.38 2,033.43 0.0K
16:22 2,033.28 2,033.51 2,033.27 2,033.51 0.0K
16:23 2,033.56 2,033.69 2,033.53 2,033.54 0.0K
16:24 2,033.53 2,033.69 2,033.30 2,033.67 0.0K
16:25 2,033.67 2,033.93 2,033.67 2,033.93 0.0K
16:26 2,033.92 2,033.96 2,033.51 2,033.57 0.0K
16:27 2,033.56 2,033.56 2,032.92 2,032.92 0.0K
16:28 2,032.92 2,032.96 2,032.64 2,032.87 0.0K
16:29 2,032.89 2,033.18 2,032.89 2,033.00 0.0K
16:30 2,033.00 2,033.21 2,032.81 2,032.82 0.0K
16:31 2,032.71 2,032.71 2,032.00 2,032.00 0.0K
16:32 2,032.00 2,032.21 2,031.87 2,032.21 0.0K
16:33 2,032.19 2,032.45 2,032.00 2,032.03 0.0K
16:34 2,032.10 2,032.61 2,032.07 2,032.61 0.0K
16:35 2,032.62 2,033.05 2,032.55 2,033.02 0.0K
16:36 2,033.04 2,033.66 2,033.04 2,033.37 0.0K
16:37 2,033.42 2,033.57 2,033.30 2,033.55 0.0K
16:38 2,033.53 2,033.56 2,033.30 2,033.30 0.0K
16:39 2,033.29 2,033.29 2,032.97 2,032.97 0.0K
16:40 2,033.02 2,033.07 2,032.23 2,032.23 0.0K
16:41 2,032.13 2,032.13 2,031.38 2,031.39 0.0K
16:42 2,031.39 2,031.41 2,031.11 2,031.27 0.0K
16:43 2,031.25 2,031.45 2,031.06 2,031.39 0.0K
16:44 2,031.44 2,031.73 2,031.43 2,031.70 0.0K
16:45 2,031.69 2,031.85 2,031.53 2,031.53 0.0K
16:46 2,031.58 2,031.58 2,030.70 2,030.80 0.0K
16:47 2,030.85 2,030.89 2,030.62 2,030.85 0.0K
16:48 2,030.80 2,030.89 2,030.14 2,030.15 0.0K
16:49 2,030.15 2,030.15 2,029.91 2,029.92 0.0K
16:50 2,029.88 2,030.40 2,029.88 2,030.40 0.0K
16:51 2,030.41 2,030.47 2,030.08 2,030.08 0.0K
16:52 2,030.14 2,030.25 2,029.99 2,029.99 0.0K
16:53 2,029.92 2,030.02 2,029.78 2,029.92 0.0K
16:54 2,029.82 2,029.90 2,029.80 2,029.85 0.0K
16:55 2,029.77 2,029.85 2,029.57 2,029.79 0.0K
16:56 2,029.66 2,029.76 2,029.63 2,029.75 0.0K
16:57 2,029.78 2,029.96 2,029.75 2,029.96 0.0K
16:58 2,029.96 2,029.96 2,029.69 2,029.72 0.0K
16:59 2,029.73 2,029.96 2,029.70 2,029.95 0.0K
17:00 2,029.95 2,031.01 2,029.95 2,031.00 0.0K
17:01 2,031.02 2,031.49 2,031.02 2,031.49 0.0K
17:02 2,031.52 2,031.83 2,031.52 2,031.67 0.0K
17:03 2,031.64 2,031.64 2,031.36 2,031.40 0.0K
17:04 2,031.36 2,031.47 2,031.32 2,031.36 0.0K
17:05 2,031.35 2,031.84 2,031.35 2,031.64 0.0K
17:06 2,031.68 2,031.99 2,031.52 2,031.98 0.0K
17:07 2,032.04 2,032.04 2,031.86 2,031.86 0.0K
17:08 2,031.85 2,032.03 2,031.81 2,032.03 0.0K
17:09 2,032.07 2,032.56 2,032.03 2,032.56 0.0K
17:10 2,032.56 2,032.82 2,032.56 2,032.77 0.0K
17:11 2,032.77 2,032.78 2,032.48 2,032.49 0.0K
17:12 2,032.46 2,032.46 2,032.09 2,032.30 0.0K
17:13 2,032.30 2,032.48 2,032.15 2,032.48 0.0K
17:14 2,032.46 2,032.85 2,032.44 2,032.84 0.0K
17:15 2,032.99 2,033.21 2,032.90 2,032.90 0.0K
17:16 2,032.94 2,033.06 2,032.84 2,033.06 0.0K
17:17 2,033.01 2,033.17 2,032.96 2,033.17 0.0K
17:18 2,033.15 2,033.23 2,033.07 2,033.09 0.0K
17:19 2,033.08 2,033.08 2,032.81 2,032.81 0.0K
17:20 2,032.83 2,033.03 2,032.81 2,033.03 0.0K
17:21 2,033.02 2,033.49 2,032.92 2,033.49 0.0K
17:22 2,033.60 2,034.08 2,033.59 2,034.02 0.0K
17:23 2,034.11 2,034.18 2,033.98 2,034.07 0.0K
17:24 2,034.10 2,034.10 2,033.92 2,034.00 0.0K
17:25 2,033.99 2,033.99 2,033.99 2,033.99 0.0K
17:29 2,033.98 2,033.98 2,032.27 2,032.32 0.0K
17:30 2,032.09 2,032.09 2,032.09 2,032.09 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 2,060.71 2,071.04 2,060.59 2,071.04 0.0M
2025-10-02 2,046.13 2,061.10 2,045.75 2,053.39 0.0M
2025-10-01 2,019.19 2,034.18 2,013.45 2,032.09 0.0M
2025-09-30 2,010.22 2,021.43 2,003.76 2,021.43 0.0M
2025-09-29 2,014.59 2,019.99 2,004.72 2,012.51 0.0M
2025-09-28 1,999.09 2,011.27 1,991.43 2,006.42 0.0M
2025-09-26 1,999.09 2,011.27 1,991.43 2,006.42 0.0M
2025-09-25 2,009.13 2,010.48 1,988.08 1,990.91 0.0M
2025-09-24 2,027.46 2,027.88 2,009.65 2,010.82 0.0M
2025-09-23 2,019.76 2,038.43 2,017.30 2,033.19 0.0M
2025-09-22 2,021.29 2,023.57 2,011.95 2,016.68 0.0M
2025-09-21 2,017.95 2,029.08 2,011.44 2,019.47 0.0M
2025-09-19 2,017.95 2,029.08 2,011.44 2,019.47 0.0M
2025-09-18 2,009.38 2,023.45 2,008.96 2,016.18 0.0M
2025-09-17 2,002.85 2,010.44 1,999.76 2,000.55 0.0M
2025-09-16 2,018.21 2,026.13 1,997.31 1,997.82 0.0M
2025-09-15 2,019.59 2,031.58 2,011.13 2,015.27 0.0M
2025-09-12 2,016.08 2,022.87 2,008.91 2,013.77 0.0M
2025-09-11 2,011.24 2,019.14 1,999.70 2,012.68 0.0M
2025-09-10 2,021.74 2,024.05 2,006.99 2,008.28 0.0M
2025-09-09 2,016.22 2,027.22 2,006.13 2,011.96 0.0M
2025-09-08 2,014.69 2,017.68 2,004.02 2,016.97 0.0M
2025-09-07 1,999.54 2,006.67 2,006.67 2,006.67 0.0M
2025-09-05 1,999.54 2,016.21 1,999.06 2,006.67 0.0M
2025-09-04 1,983.13 1,994.17 1,982.21 1,988.86 0.0M
2025-09-03 1,977.84 1,990.34 1,971.05 1,981.51 0.0M
2025-09-02 2,010.35 2,012.12 1,967.51 1,967.52 0.0M
2025-09-01 2,010.30 2,019.35 2,006.82 2,010.27 0.0M
2025-08-29 2,014.16 2,020.51 2,003.88 2,006.32 0.0M
2025-08-28 2,029.60 2,036.15 2,017.97 2,021.02 0.0M
2025-08-27 2,033.14 2,033.26 2,016.87 2,023.54 0.0M
2025-08-26 2,031.45 2,040.70 2,028.20 2,029.81 0.0M
2025-08-25 2,048.95 2,053.33 2,038.51 2,039.72 0.0M
2025-08-22 2,020.18 2,056.03 2,019.16 2,055.83 0.0M
2025-08-21 2,027.67 2,029.18 2,017.00 2,022.43 0.0M
2025-08-20 2,021.36 2,033.41 2,018.86 2,028.86 0.0M
2025-08-19 2,008.07 2,034.75 2,005.37 2,032.10 0.0M
2025-08-18 2,016.62 2,017.47 1,999.46 2,003.79 0.0M
2025-08-15 2,021.00 2,022.20 2,012.06 2,013.57 0.0M
2025-08-14 1,997.51 2,012.17 1,996.74 2,008.81 0.0M
2025-08-13 2,000.64 2,001.29 1,991.83 1,998.07 0.0M
2025-08-12 1,995.27 1,999.55 1,986.78 1,995.88 0.0M
2025-08-11 2,000.62 2,002.05 1,984.66 1,985.28 0.0M
2025-08-08 1,994.83 1,999.88 1,989.50 1,995.71 0.0M
2025-08-07 1,971.91 1,997.42 1,971.54 1,990.27 0.0M
2025-08-06 1,976.97 1,986.02 1,963.75 1,967.60 0.0M
2025-08-05 1,970.34 1,975.54 1,962.82 1,968.91 0.0M
2025-08-04 1,956.18 1,960.94 1,950.19 1,960.50 0.0M
2025-08-01 1,963.11 1,963.11 1,937.31 1,946.78 0.0M
2025-07-31 2,006.41 2,009.90 1,980.89 1,981.11 0.0M
2025-07-30 1,999.97 2,015.73 1,997.08 2,001.58 0.0M
2025-07-29 2,000.75 2,019.98 1,999.35 2,003.74 0.0M
2025-07-28 2,034.38 2,036.06 1,992.07 1,997.51 0.0M
2025-07-27 2,002.05 2,009.62 2,009.62 2,009.62 0.0M
2025-07-25 2,002.05 2,009.62 1,993.63 2,009.62 0.0M
2025-07-24 2,013.53 2,021.17 2,003.94 2,006.04 0.0M
2025-07-23 1,980.91 2,001.40 1,980.71 1,998.54 0.0M
2025-07-22 1,970.14 1,972.59 1,959.39 1,962.67 0.0M
2025-07-21 1,972.58 1,980.97 1,968.23 1,972.79 0.0M
2025-07-18 1,997.19 2,006.54 1,966.03 1,968.27 0.0M
2025-07-17 1,970.75 1,993.26 1,970.49 1,986.25 0.0M
2025-07-16 1,962.78 1,973.60 1,953.32 1,955.14 0.0M
2025-07-15 1,970.71 1,988.29 1,970.64 1,971.19 0.0M
2025-07-14 1,967.30 1,973.12 1,962.08 1,970.03 0.0M
2025-07-11 1,999.75 1,999.75 1,978.29 1,979.24 0.0M
2025-07-10 1,981.03 2,006.69 1,980.09 2,006.64 0.0M
2025-07-09 1,967.48 1,982.02 1,958.14 1,974.49 0.0M
2025-07-08 1,959.79 1,964.01 1,946.59 1,964.01 0.0M
2025-07-07 1,962.18 1,962.27 1,952.93 1,959.14 0.0M
2025-07-04 1,965.61 1,965.79 1,953.15 1,961.25 0.0M
2025-07-03 1,970.55 1,980.58 1,968.61 1,972.84 0.0M
2025-07-02 1,951.02 1,966.86 1,944.19 1,964.83 0.0M
2025-07-01 1,942.30 1,947.31 1,923.43 1,941.99 0.0M
2025-06-30 1,965.36 1,965.36 1,936.97 1,941.89 0.0M
2025-06-27 1,928.34 1,956.85 1,927.99 1,956.85 0.0M
2025-06-26 1,909.51 1,915.30 1,898.51 1,912.34 0.0M
2025-06-25 1,919.73 1,927.30 1,904.50 1,905.88 0.0M
2025-06-24 1,929.01 1,940.20 1,910.38 1,911.86 0.0M
2025-06-23 1,893.88 1,905.81 1,883.00 1,890.84 0.0M
2025-06-19 1,900.83 1,910.92 1,899.32 1,899.36 0.0M
2025-06-18 1,912.16 1,916.13 1,902.52 1,911.48 0.0M
2025-06-17 1,917.79 1,924.82 1,909.08 1,911.99 0.0M
2025-06-16 1,914.95 1,933.78 1,912.52 1,929.88 0.0M
2025-06-13 1,903.85 1,916.51 1,902.98 1,911.29 0.0M
2025-06-12 1,936.57 1,940.38 1,922.22 1,931.84 0.0M
2025-06-11 1,958.95 1,965.83 1,947.85 1,948.47 0.0M
2025-06-10 1,955.76 1,961.90 1,951.28 1,959.69 0.0M
2025-06-09 1,961.17 1,970.19 1,955.61 1,957.05 0.0M
2025-06-07 1,953.09 1,959.10 1,959.10 1,959.10 0.0M
2025-06-05 1,953.09 1,965.10 1,946.69 1,959.10 0.0M
2025-06-04 1,936.87 1,952.85 1,935.04 1,950.96 0.0M
2025-06-03 1,931.75 1,934.27 1,915.53 1,928.93 0.0M
2025-06-02 1,926.72 1,934.49 1,912.06 1,926.68 0.0M
2025-05-30 1,936.74 1,951.46 1,926.69 1,936.36 0.0M
2025-05-28 1,947.08 1,951.29 1,939.27 1,944.30 0.0M
2025-05-27 1,944.64 1,959.48 1,943.06 1,949.37 0.0M
2025-05-26 1,943.60 1,949.06 1,938.56 1,945.64 0.0M
2025-05-23 1,941.17 1,955.78 1,891.19 1,918.71 0.0M
2025-05-22 1,966.15 1,968.57 1,927.97 1,936.37 0.0M
2025-05-21 1,983.04 1,983.04 1,959.76 1,978.96 0.0M
2025-05-20 1,985.14 1,993.78 1,974.23 1,990.55 0.0M
2025-05-19 1,976.45 1,982.90 1,963.61 1,982.63 0.0M
2025-05-16 1,986.66 1,996.70 1,973.73 1,981.10 0.0M
2025-05-15 1,961.39 1,983.36 1,956.88 1,982.18 0.0M
2025-05-14 1,975.68 1,978.95 1,963.35 1,967.41 0.0M
2025-05-13 1,970.10 1,979.71 1,965.06 1,974.63 0.0M
2025-05-12 1,930.83 1,976.95 1,930.83 1,972.25 0.0M
2025-05-09 1,915.56 1,922.35 1,905.70 1,913.26 0.0M
2025-05-08 1,899.52 1,920.00 1,899.52 1,909.08 0.0M
2025-05-07 1,890.56 1,900.07 1,885.68 1,893.69 0.0M
2025-05-06 1,914.59 1,914.78 1,881.60 1,892.50 0.0M
2025-05-05 1,913.32 1,917.22 1,905.66 1,915.23 0.0M
2025-05-02 1,909.19 1,920.24 1,899.06 1,913.89 0.0M
2025-04-30 1,875.70 1,892.48 1,862.05 1,892.48 0.0M
2025-04-29 1,876.50 1,879.73 1,860.57 1,865.49 0.0M
2025-04-28 1,876.05 1,885.19 1,869.57 1,872.71 0.0M
2025-04-25 1,866.40 1,879.98 1,860.51 1,873.84 0.0M
2025-04-24 1,840.97 1,856.38 1,834.55 1,855.06 0.0M
2025-04-23 1,840.29 1,870.40 1,836.63 1,847.83 0.0M
2025-04-22 1,811.71 1,821.04 1,791.83 1,820.31 0.0M
2025-04-17 1,823.81 1,825.52 1,805.12 1,811.47 0.0M
2025-04-16 1,824.56 1,824.65 1,805.44 1,824.65 0.0M
2025-04-15 1,803.70 1,839.79 1,800.71 1,839.72 0.0M
2025-04-14 1,785.10 1,803.35 1,775.30 1,799.19 0.0M
2025-04-11 1,757.62 1,759.99 1,708.58 1,752.96 0.0M
2025-04-10 1,689.58 1,824.39 1,688.17 1,751.59 0.0M
2025-04-09 1,666.33 1,691.68 1,641.42 1,669.83 0.0M
2025-04-08 1,712.56 1,747.09 1,696.63 1,723.96 0.0M
2025-04-07 1,730.20 1,777.44 1,628.86 1,684.33 0.0M
2025-04-04 1,837.21 1,847.92 1,745.95 1,770.42 0.0M
2025-04-03 1,867.82 1,885.93 1,841.85 1,847.87 0.0M
2025-04-02 1,913.91 1,918.90 1,878.63 1,910.20 0.0M
2025-04-01 1,918.64 1,928.93 1,909.54 1,923.79 0.0M
2025-03-31 1,923.49 1,923.49 1,901.01 1,907.99 0.0M
2025-03-28 1,949.81 1,958.51 1,931.66 1,941.08 0.0M
2025-03-27 1,964.71 1,965.64 1,943.85 1,958.78 0.0M
2025-03-26 2,006.29 2,006.82 1,970.21 1,972.28 0.0M
2025-03-25 1,995.14 2,001.95 1,979.71 2,000.53 0.0M
2025-03-24 2,008.14 2,009.52 1,987.25 1,995.69 0.0M
2025-03-21 2,013.87 2,015.46 1,987.94 1,995.41 0.0M
2025-03-20 2,028.37 2,037.36 2,005.29 2,022.94 0.0M
2025-03-19 2,020.16 2,030.30 2,017.00 2,027.03 0.0M
2025-03-18 2,033.16 2,042.38 2,018.35 2,027.08 0.0M
2025-03-17 2,024.05 2,030.12 2,016.59 2,025.47 0.0M
2025-03-14 1,996.16 2,022.99 1,993.16 2,022.52 0.0M
2025-03-13 1,989.42 2,007.11 1,974.62 1,992.27 0.0M
2025-03-12 2,003.24 2,018.04 1,984.08 1,997.71 0.0M
2025-03-11 2,039.31 2,042.60 1,986.85 1,990.24 0.0M
2025-03-10 2,057.72 2,059.33 2,029.68 2,033.04 0.0M
2025-03-07 2,040.79 2,059.53 2,025.88 2,055.18 0.0M
2025-03-06 2,072.47 2,072.94 2,028.63 2,057.19 0.0M
2025-03-05 2,047.59 2,072.21 2,046.76 2,060.59 0.0M
2025-03-04 2,068.22 2,068.22 2,018.12 2,018.13 0.0M
2025-03-03 2,077.58 2,101.39 2,071.72 2,086.27 0.0M
2025-02-28 2,072.45 2,081.91 2,066.76 2,075.64 0.0M
2025-02-27 2,097.07 2,102.28 2,077.41 2,086.80 0.0M
2025-02-26 2,094.63 2,109.45 2,094.30 2,106.36 0.0M
2025-02-25 2,069.06 2,090.33 2,068.50 2,082.11 0.0M
2025-02-24 2,092.24 2,094.13 2,069.36 2,078.87 0.0M
2025-02-21 2,094.78 2,107.50 2,083.17 2,087.11 0.0M
2025-02-20 2,085.03 2,100.49 2,084.12 2,092.33 0.0M
2025-02-19 2,120.87 2,121.81 2,080.82 2,082.71 0.0M
2025-02-18 2,115.60 2,123.24 2,106.58 2,121.53 0.0M
2025-02-17 2,096.91 2,112.43 2,094.20 2,112.42 0.0M
2025-02-14 2,102.37 2,105.93 2,095.09 2,097.11 0.0M
2025-02-13 2,083.00 2,102.96 2,079.24 2,102.74 0.0M
2025-02-12 2,068.20 2,076.89 2,057.57 2,068.37 0.0M
2025-02-11 2,057.49 2,063.25 2,051.35 2,062.26 0.0M
2025-02-10 2,048.52 2,061.54 2,048.06 2,059.11 0.0M
2025-02-07 2,061.17 2,063.50 2,041.58 2,044.01 0.0M
2025-02-06 2,040.85 2,064.53 2,035.18 2,061.21 0.0M
2025-02-05 2,022.13 2,029.27 2,014.37 2,029.27 0.0M
2025-02-04 2,031.33 2,032.85 2,003.22 2,030.52 0.0M
2025-02-03 2,009.93 2,031.04 2,003.28 2,028.20 0.0M
2025-01-31 2,059.11 2,063.85 2,052.83 2,055.63 0.0M
2025-01-30 2,045.64 2,053.62 2,041.24 2,053.21 0.0M
2025-01-29 2,031.46 2,045.56 2,030.78 2,041.22 0.0M
2025-01-28 2,036.21 2,047.06 2,023.51 2,023.91 0.0M
2025-01-27 2,019.05 2,032.10 2,013.18 2,028.70 0.0M
2025-01-24 2,057.24 2,060.36 2,037.96 2,043.13 0.0M
2025-01-23 2,032.13 2,047.30 2,020.78 2,047.30 0.0M
2025-01-22 2,021.83 2,036.07 2,017.84 2,023.77 0.0M
2025-01-21 2,000.09 2,016.19 1,998.49 2,016.19 0.0M
2025-01-20 2,003.84 2,007.86 1,992.53 1,999.08 0.0M
2025-01-17 1,985.50 2,005.63 1,981.69 1,999.62 0.0M
2025-01-16 1,975.76 1,979.27 1,967.38 1,977.64 0.0M
2025-01-15 1,925.21 1,963.90 1,923.32 1,962.20 0.0M
2025-01-14 1,928.02 1,933.34 1,916.99 1,920.02 0.0M
2025-01-13 1,921.02 1,921.02 1,901.16 1,913.53 0.0M
2025-01-10 1,944.05 1,948.39 1,922.97 1,924.98 0.0M
2025-01-09 1,938.85 1,947.85 1,931.90 1,943.81 0.0M
2025-01-08 1,942.90 1,956.35 1,929.37 1,939.33 0.0M
2025-01-07 1,952.97 1,962.64 1,936.99 1,945.61 0.0M
2025-01-03 1,932.47 1,939.04 1,926.49 1,930.84 0.0M
2025-01-02 1,916.13 1,932.24 1,913.14 1,932.23 0.0M