| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 07:30 |
608.61 |
608.61 |
606.95 |
607.08 |
3,577.2K |
| 07:31 |
606.70 |
606.85 |
606.48 |
606.49 |
691.2K |
| 07:32 |
607.20 |
608.13 |
607.20 |
608.13 |
575.0K |
| 07:33 |
608.52 |
608.52 |
608.19 |
608.39 |
316.2K |
| 07:34 |
608.34 |
608.34 |
607.74 |
607.78 |
304.6K |
| 07:35 |
607.92 |
607.92 |
607.49 |
607.49 |
293.5K |
| 07:36 |
607.44 |
607.44 |
606.77 |
606.77 |
365.3K |
| 07:37 |
606.60 |
606.91 |
606.42 |
606.91 |
412.8K |
| 07:38 |
607.15 |
607.48 |
607.15 |
607.47 |
263.6K |
| 07:39 |
607.49 |
608.11 |
607.49 |
608.11 |
321.9K |
| 07:40 |
608.18 |
608.18 |
607.11 |
607.21 |
312.4K |
| 07:41 |
606.97 |
607.21 |
606.96 |
606.96 |
422.2K |
| 07:42 |
606.83 |
607.05 |
606.73 |
607.05 |
262.9K |
| 07:43 |
606.96 |
607.61 |
606.96 |
607.46 |
221.1K |
| 07:44 |
607.35 |
607.55 |
607.35 |
607.52 |
332.6K |
| 07:45 |
607.45 |
607.45 |
606.98 |
607.16 |
245.0K |
| 07:46 |
607.31 |
607.31 |
607.19 |
607.19 |
191.4K |
| 07:47 |
607.11 |
607.81 |
607.11 |
607.81 |
271.5K |
| 07:48 |
607.99 |
607.99 |
607.67 |
607.67 |
204.9K |
| 07:49 |
607.48 |
607.73 |
607.48 |
607.67 |
151.0K |
| 07:50 |
607.52 |
608.15 |
607.52 |
608.03 |
211.1K |
| 07:51 |
607.88 |
608.22 |
607.81 |
608.22 |
184.5K |
| 07:52 |
608.27 |
608.41 |
608.09 |
608.09 |
404.2K |
| 07:53 |
608.17 |
608.40 |
608.17 |
608.27 |
182.1K |
| 07:54 |
608.19 |
608.27 |
607.94 |
607.94 |
173.0K |
| 07:55 |
608.00 |
608.12 |
608.00 |
608.06 |
193.3K |
| 07:56 |
608.07 |
608.12 |
608.01 |
608.12 |
161.7K |
| 07:57 |
608.08 |
608.23 |
607.97 |
608.15 |
170.1K |
| 07:58 |
608.32 |
608.38 |
608.27 |
608.38 |
254.1K |
| 07:59 |
608.66 |
608.66 |
608.58 |
608.61 |
158.5K |
| 08:00 |
608.64 |
608.64 |
608.12 |
608.12 |
152.9K |
| 08:01 |
608.08 |
608.45 |
608.08 |
608.45 |
166.9K |
| 08:02 |
608.16 |
608.30 |
608.02 |
608.02 |
150.5K |
| 08:03 |
607.92 |
608.24 |
607.88 |
607.98 |
139.7K |
| 08:04 |
607.83 |
607.83 |
607.51 |
607.57 |
186.3K |
| 08:05 |
607.70 |
607.73 |
607.61 |
607.67 |
183.1K |
| 08:06 |
607.44 |
607.61 |
607.26 |
607.35 |
179.1K |
| 08:07 |
607.50 |
607.50 |
607.27 |
607.34 |
211.0K |
| 08:08 |
607.18 |
607.59 |
607.18 |
607.59 |
149.6K |
| 08:09 |
607.32 |
607.41 |
607.32 |
607.41 |
143.9K |
| 08:10 |
607.66 |
607.86 |
607.47 |
607.47 |
118.7K |
| 08:11 |
607.51 |
607.74 |
607.51 |
607.74 |
215.1K |
| 08:12 |
607.62 |
607.62 |
607.22 |
607.22 |
193.0K |
| 08:13 |
606.98 |
606.98 |
606.58 |
606.58 |
214.0K |
| 08:14 |
606.35 |
606.45 |
606.25 |
606.31 |
252.9K |
| 08:15 |
606.43 |
606.43 |
606.18 |
606.18 |
195.4K |
| 08:16 |
606.13 |
606.13 |
605.67 |
605.67 |
155.7K |
| 08:17 |
605.65 |
605.65 |
605.14 |
605.21 |
398.8K |
| 08:18 |
605.21 |
605.34 |
605.12 |
605.17 |
175.6K |
| 08:19 |
605.20 |
605.32 |
605.15 |
605.18 |
242.5K |
| 08:20 |
605.29 |
605.29 |
605.02 |
605.03 |
144.1K |
| 08:21 |
605.13 |
605.13 |
604.82 |
604.82 |
215.6K |
| 08:22 |
605.03 |
605.04 |
604.84 |
604.84 |
135.4K |
| 08:23 |
604.74 |
604.75 |
604.64 |
604.64 |
127.4K |
| 08:24 |
604.44 |
604.51 |
604.36 |
604.40 |
257.9K |
| 08:25 |
604.40 |
604.40 |
603.59 |
603.59 |
439.4K |
| 08:26 |
603.30 |
603.30 |
602.85 |
602.85 |
405.4K |
| 08:27 |
603.09 |
603.31 |
603.09 |
603.23 |
428.5K |
| 08:28 |
603.24 |
603.38 |
603.24 |
603.26 |
248.7K |
| 08:29 |
603.17 |
603.19 |
603.09 |
603.19 |
181.1K |
| 08:30 |
603.43 |
603.43 |
603.11 |
603.39 |
254.2K |
| 08:31 |
603.27 |
603.27 |
603.10 |
603.10 |
228.5K |
| 08:32 |
603.24 |
603.56 |
603.24 |
603.32 |
190.2K |
| 08:33 |
603.14 |
603.16 |
603.10 |
603.10 |
218.9K |
| 08:34 |
603.18 |
603.18 |
602.94 |
603.03 |
326.4K |
| 08:35 |
603.35 |
603.67 |
603.18 |
603.18 |
268.5K |
| 08:36 |
603.17 |
603.75 |
603.17 |
603.75 |
201.6K |
| 08:37 |
603.57 |
603.57 |
603.46 |
603.48 |
201.9K |
| 08:38 |
603.45 |
603.64 |
603.34 |
603.64 |
184.8K |
| 08:39 |
603.82 |
603.82 |
603.68 |
603.69 |
171.2K |
| 08:40 |
603.62 |
603.87 |
603.62 |
603.87 |
177.7K |
| 08:41 |
603.98 |
604.05 |
603.89 |
603.89 |
124.7K |
| 08:42 |
603.87 |
603.87 |
603.70 |
603.70 |
163.9K |
| 08:43 |
603.51 |
603.79 |
603.51 |
603.79 |
118.4K |
| 08:44 |
603.92 |
603.92 |
603.67 |
603.67 |
116.9K |
| 08:45 |
603.57 |
603.68 |
603.56 |
603.57 |
152.9K |
| 08:46 |
603.47 |
603.95 |
603.47 |
603.95 |
180.4K |
| 08:47 |
603.98 |
603.98 |
603.73 |
603.73 |
117.3K |
| 08:48 |
603.59 |
603.73 |
603.59 |
603.68 |
174.7K |
| 08:49 |
603.47 |
603.64 |
603.47 |
603.55 |
145.3K |
| 08:50 |
603.69 |
603.69 |
603.40 |
603.48 |
127.7K |
| 08:51 |
603.54 |
604.02 |
603.54 |
604.02 |
189.4K |
| 08:52 |
604.11 |
604.11 |
604.06 |
604.10 |
225.7K |
| 08:53 |
604.12 |
604.48 |
604.12 |
604.48 |
132.6K |
| 08:54 |
604.45 |
604.63 |
604.45 |
604.63 |
94.9K |
| 08:55 |
604.64 |
604.76 |
604.63 |
604.76 |
134.4K |
| 08:56 |
604.90 |
604.90 |
604.49 |
604.49 |
126.8K |
| 08:57 |
604.50 |
604.74 |
604.50 |
604.68 |
117.4K |
| 08:58 |
604.58 |
604.60 |
604.55 |
604.60 |
84.2K |
| 08:59 |
604.71 |
604.74 |
604.45 |
604.45 |
156.0K |
| 09:00 |
604.51 |
604.69 |
604.51 |
604.64 |
106.9K |
| 09:01 |
604.64 |
604.64 |
604.44 |
604.44 |
122.4K |
| 09:02 |
604.61 |
604.61 |
604.38 |
604.44 |
72.7K |
| 09:03 |
604.42 |
604.49 |
604.42 |
604.49 |
78.4K |
| 09:04 |
604.56 |
604.71 |
604.52 |
604.52 |
93.6K |
| 09:05 |
604.46 |
604.74 |
604.46 |
604.55 |
142.8K |
| 09:06 |
604.77 |
604.77 |
604.72 |
604.74 |
110.8K |
| 09:07 |
604.66 |
604.68 |
604.57 |
604.68 |
73.2K |
| 09:08 |
604.84 |
605.31 |
604.84 |
605.27 |
127.5K |
| 09:09 |
605.38 |
605.82 |
605.38 |
605.82 |
139.9K |
| 09:10 |
605.72 |
605.79 |
605.69 |
605.79 |
131.2K |
| 09:11 |
605.70 |
605.77 |
605.57 |
605.57 |
110.8K |
| 09:12 |
605.55 |
605.62 |
605.29 |
605.29 |
141.6K |
| 09:13 |
605.27 |
605.38 |
605.25 |
605.25 |
78.2K |
| 09:14 |
605.27 |
605.32 |
605.27 |
605.32 |
108.6K |
| 09:15 |
605.43 |
605.43 |
605.34 |
605.41 |
110.5K |
| 09:16 |
605.38 |
605.53 |
605.35 |
605.53 |
92.4K |
| 09:17 |
605.57 |
605.70 |
605.55 |
605.55 |
68.8K |
| 09:18 |
605.53 |
605.66 |
605.33 |
605.33 |
101.1K |
| 09:19 |
605.39 |
605.43 |
605.36 |
605.43 |
122.7K |
| 09:20 |
605.48 |
605.48 |
605.40 |
605.42 |
89.0K |
| 09:21 |
605.35 |
605.39 |
605.09 |
605.09 |
97.4K |
| 09:22 |
605.11 |
605.19 |
605.11 |
605.19 |
63.6K |
| 09:23 |
605.03 |
605.10 |
605.00 |
605.04 |
95.0K |
| 09:24 |
605.04 |
605.15 |
605.04 |
605.15 |
80.4K |
| 09:25 |
605.17 |
605.27 |
605.17 |
605.24 |
326.8K |
| 09:26 |
605.45 |
605.45 |
605.19 |
605.19 |
118.8K |
| 09:27 |
605.21 |
605.46 |
605.21 |
605.46 |
77.6K |
| 09:28 |
605.37 |
605.41 |
605.32 |
605.40 |
82.2K |
| 09:29 |
605.27 |
605.38 |
605.27 |
605.38 |
73.7K |
| 09:30 |
605.31 |
605.31 |
605.20 |
605.21 |
73.3K |
| 09:31 |
605.24 |
605.24 |
604.87 |
604.87 |
92.5K |
| 09:32 |
604.64 |
604.84 |
604.64 |
604.77 |
52.0K |
| 09:33 |
604.76 |
605.10 |
604.76 |
604.85 |
100.4K |
| 09:34 |
604.77 |
604.92 |
604.77 |
604.92 |
107.8K |
| 09:35 |
604.91 |
605.11 |
604.90 |
605.11 |
78.2K |
| 09:36 |
605.08 |
605.31 |
605.08 |
605.31 |
84.1K |
| 09:37 |
605.30 |
605.30 |
605.22 |
605.22 |
87.3K |
| 09:38 |
605.20 |
605.20 |
605.16 |
605.17 |
109.7K |
| 09:39 |
605.24 |
605.24 |
605.02 |
605.09 |
89.6K |
| 09:40 |
605.19 |
605.21 |
605.10 |
605.10 |
122.7K |
| 09:41 |
605.26 |
605.32 |
604.95 |
604.95 |
82.4K |
| 09:42 |
604.94 |
604.94 |
604.61 |
604.71 |
86.6K |
| 09:43 |
604.75 |
604.80 |
604.69 |
604.80 |
105.0K |
| 09:44 |
604.86 |
605.02 |
604.86 |
605.00 |
99.1K |
| 09:45 |
605.17 |
605.17 |
604.85 |
604.85 |
56.9K |
| 09:46 |
605.02 |
605.02 |
604.93 |
604.95 |
76.4K |
| 09:47 |
604.99 |
605.25 |
604.99 |
605.25 |
78.5K |
| 09:48 |
605.31 |
605.47 |
605.31 |
605.46 |
99.1K |
| 09:49 |
605.78 |
605.78 |
605.62 |
605.71 |
81.8K |
| 09:50 |
605.88 |
605.95 |
605.80 |
605.95 |
96.9K |
| 09:51 |
606.05 |
606.09 |
606.02 |
606.04 |
104.8K |
| 09:52 |
606.08 |
606.17 |
606.04 |
606.17 |
198.2K |
| 09:53 |
606.22 |
606.22 |
606.07 |
606.07 |
93.3K |
| 09:54 |
606.03 |
606.37 |
606.03 |
606.37 |
51.1K |
| 09:55 |
606.34 |
606.71 |
606.34 |
606.61 |
100.0K |
| 09:56 |
606.85 |
606.85 |
606.49 |
606.49 |
67.8K |
| 09:57 |
606.36 |
606.42 |
606.31 |
606.31 |
68.9K |
| 09:58 |
606.25 |
606.31 |
606.08 |
606.08 |
63.5K |
| 09:59 |
606.23 |
606.23 |
606.06 |
606.06 |
126.9K |
| 10:00 |
606.10 |
606.20 |
606.10 |
606.17 |
85.0K |
| 10:01 |
606.29 |
606.42 |
606.26 |
606.26 |
108.8K |
| 10:02 |
606.37 |
606.50 |
606.35 |
606.50 |
212.1K |
| 10:03 |
606.51 |
606.54 |
606.41 |
606.54 |
87.0K |
| 10:04 |
606.50 |
606.61 |
606.50 |
606.61 |
121.3K |
| 10:05 |
606.64 |
606.64 |
606.26 |
606.26 |
108.0K |
| 10:06 |
606.27 |
606.47 |
606.27 |
606.47 |
67.9K |
| 10:07 |
606.32 |
606.47 |
606.32 |
606.47 |
85.6K |
| 10:08 |
606.49 |
606.62 |
606.49 |
606.59 |
75.2K |
| 10:09 |
606.55 |
606.64 |
606.54 |
606.54 |
77.4K |
| 10:10 |
606.58 |
606.62 |
606.56 |
606.57 |
74.5K |
| 10:11 |
606.54 |
606.72 |
606.54 |
606.60 |
106.9K |
| 10:12 |
606.55 |
606.61 |
606.55 |
606.58 |
54.5K |
| 10:13 |
606.43 |
606.57 |
606.43 |
606.57 |
69.4K |
| 10:14 |
606.65 |
606.83 |
606.65 |
606.83 |
64.1K |
| 10:15 |
606.85 |
606.93 |
606.78 |
606.93 |
122.0K |
| 10:16 |
606.89 |
607.05 |
606.87 |
607.05 |
70.5K |
| 10:17 |
607.01 |
607.10 |
607.01 |
607.10 |
101.9K |
| 10:18 |
607.08 |
607.08 |
606.99 |
606.99 |
67.9K |
| 10:19 |
607.07 |
607.33 |
607.07 |
607.13 |
126.5K |
| 10:20 |
607.33 |
607.33 |
607.16 |
607.16 |
82.5K |
| 10:21 |
607.35 |
607.40 |
607.35 |
607.38 |
88.6K |
| 10:22 |
607.40 |
607.40 |
607.24 |
607.34 |
96.5K |
| 10:23 |
607.32 |
607.35 |
607.31 |
607.31 |
69.4K |
| 10:24 |
607.32 |
607.36 |
607.31 |
607.31 |
73.3K |
| 10:25 |
607.39 |
607.50 |
607.39 |
607.47 |
97.5K |
| 10:26 |
607.58 |
607.62 |
607.58 |
607.61 |
169.3K |
| 10:27 |
607.53 |
607.63 |
607.53 |
607.58 |
95.9K |
| 10:28 |
607.48 |
607.48 |
607.43 |
607.47 |
113.7K |
| 10:29 |
607.40 |
607.48 |
607.34 |
607.34 |
95.1K |
| 10:30 |
607.30 |
607.30 |
607.24 |
607.29 |
176.1K |
| 10:31 |
607.36 |
607.40 |
607.33 |
607.33 |
86.3K |
| 10:32 |
607.32 |
607.35 |
607.32 |
607.32 |
138.6K |
| 10:33 |
607.47 |
607.47 |
607.43 |
607.43 |
153.6K |
| 10:34 |
607.27 |
607.39 |
607.27 |
607.39 |
120.4K |
| 10:35 |
607.36 |
607.36 |
607.27 |
607.32 |
88.8K |
| 10:36 |
607.26 |
607.26 |
607.18 |
607.20 |
90.8K |
| 10:37 |
607.24 |
607.24 |
607.13 |
607.18 |
74.8K |
| 10:38 |
607.13 |
607.13 |
606.90 |
606.90 |
121.0K |
| 10:39 |
606.88 |
607.16 |
606.88 |
607.16 |
130.7K |
| 10:40 |
607.39 |
607.43 |
607.38 |
607.43 |
115.1K |
| 10:41 |
607.39 |
607.53 |
607.39 |
607.53 |
63.7K |
| 10:42 |
607.69 |
607.69 |
607.46 |
607.50 |
69.4K |
| 10:43 |
607.43 |
607.53 |
607.43 |
607.49 |
117.7K |
| 10:44 |
607.51 |
607.77 |
607.51 |
607.77 |
68.5K |
| 10:45 |
607.37 |
607.41 |
607.27 |
607.41 |
111.3K |
| 10:46 |
607.09 |
607.09 |
606.96 |
606.96 |
65.4K |
| 10:47 |
607.00 |
607.21 |
607.00 |
607.21 |
55.2K |
| 10:48 |
607.43 |
607.43 |
607.11 |
607.16 |
68.0K |
| 10:49 |
607.15 |
607.21 |
607.08 |
607.08 |
55.9K |
| 10:50 |
607.07 |
607.13 |
607.07 |
607.13 |
30.4K |
| 10:51 |
607.19 |
607.40 |
607.19 |
607.40 |
45.8K |
| 10:52 |
607.39 |
607.58 |
607.39 |
607.56 |
54.2K |
| 10:53 |
607.42 |
607.46 |
607.36 |
607.46 |
65.7K |
| 10:54 |
607.53 |
607.60 |
607.42 |
607.42 |
64.8K |
| 10:55 |
607.41 |
607.46 |
607.37 |
607.41 |
59.4K |
| 10:56 |
607.38 |
607.40 |
607.38 |
607.40 |
56.5K |
| 10:57 |
607.37 |
607.40 |
607.36 |
607.39 |
62.4K |
| 10:58 |
607.37 |
607.59 |
607.37 |
607.59 |
52.6K |
| 10:59 |
607.63 |
607.77 |
607.63 |
607.77 |
69.2K |
| 11:00 |
607.76 |
607.84 |
607.68 |
607.68 |
69.8K |
| 11:01 |
607.74 |
607.75 |
607.71 |
607.75 |
76.8K |
| 11:02 |
607.78 |
608.05 |
607.78 |
608.05 |
69.7K |
| 11:03 |
607.99 |
607.99 |
607.93 |
607.96 |
61.6K |
| 11:04 |
608.19 |
608.20 |
608.09 |
608.20 |
51.6K |
| 11:05 |
608.15 |
608.20 |
608.10 |
608.20 |
61.9K |
| 11:06 |
608.36 |
608.43 |
608.33 |
608.35 |
76.4K |
| 11:07 |
608.41 |
608.41 |
608.12 |
608.12 |
112.0K |
| 11:08 |
608.17 |
608.34 |
608.17 |
608.28 |
37.9K |
| 11:09 |
608.24 |
608.30 |
608.16 |
608.16 |
59.7K |
| 11:10 |
608.11 |
608.14 |
608.05 |
608.05 |
70.3K |
| 11:11 |
608.27 |
608.33 |
608.08 |
608.33 |
60.4K |
| 11:12 |
608.33 |
608.62 |
608.33 |
608.62 |
62.2K |
| 11:13 |
608.48 |
608.48 |
608.40 |
608.40 |
40.9K |
| 11:14 |
608.39 |
608.39 |
608.29 |
608.37 |
43.8K |
| 11:15 |
608.37 |
608.37 |
608.12 |
608.12 |
46.3K |
| 11:16 |
608.13 |
608.17 |
607.99 |
608.01 |
69.4K |
| 11:17 |
607.95 |
608.34 |
607.95 |
608.23 |
72.5K |
| 11:18 |
608.45 |
608.45 |
608.36 |
608.36 |
64.1K |
| 11:19 |
608.38 |
608.38 |
608.34 |
608.34 |
44.5K |
| 11:20 |
608.52 |
608.52 |
608.33 |
608.48 |
49.4K |
| 11:21 |
608.33 |
608.38 |
608.33 |
608.38 |
48.9K |
| 11:22 |
608.32 |
608.34 |
608.18 |
608.34 |
74.4K |
| 11:23 |
608.38 |
608.47 |
608.38 |
608.47 |
80.4K |
| 11:24 |
608.45 |
608.46 |
608.44 |
608.44 |
60.8K |
| 11:25 |
608.48 |
608.49 |
608.38 |
608.44 |
55.9K |
| 11:26 |
608.38 |
608.59 |
608.38 |
608.59 |
102.8K |
| 11:27 |
608.56 |
608.63 |
608.49 |
608.49 |
54.8K |
| 11:28 |
608.46 |
608.49 |
608.40 |
608.49 |
56.8K |
| 11:29 |
608.64 |
608.67 |
608.64 |
608.66 |
175.5K |
| 11:30 |
608.63 |
608.83 |
608.63 |
608.68 |
47.9K |
| 11:31 |
608.67 |
608.72 |
608.58 |
608.58 |
54.6K |
| 11:32 |
608.63 |
608.68 |
608.48 |
608.48 |
49.0K |
| 11:33 |
608.54 |
608.65 |
608.54 |
608.65 |
62.5K |
| 11:34 |
608.59 |
608.65 |
608.59 |
608.65 |
88.2K |
| 11:35 |
608.41 |
608.50 |
608.35 |
608.36 |
49.9K |
| 11:36 |
608.23 |
608.23 |
607.92 |
607.92 |
61.0K |
| 11:37 |
607.85 |
607.97 |
607.85 |
607.97 |
53.7K |
| 11:38 |
607.98 |
607.98 |
607.83 |
607.83 |
72.2K |
| 11:39 |
607.81 |
607.82 |
607.77 |
607.77 |
62.2K |
| 11:40 |
607.70 |
607.77 |
607.69 |
607.71 |
56.5K |
| 11:41 |
607.64 |
607.64 |
607.57 |
607.60 |
56.7K |
| 11:42 |
607.60 |
607.60 |
607.51 |
607.52 |
72.1K |
| 11:43 |
607.51 |
607.65 |
607.51 |
607.65 |
47.3K |
| 11:44 |
607.65 |
607.75 |
607.62 |
607.63 |
34.4K |
| 11:45 |
607.60 |
607.75 |
607.59 |
607.75 |
56.7K |
| 11:46 |
607.74 |
607.74 |
607.63 |
607.67 |
112.7K |
| 11:47 |
607.75 |
607.75 |
607.47 |
607.47 |
472.2K |
| 11:48 |
607.65 |
607.65 |
607.39 |
607.40 |
403.0K |
| 11:49 |
607.44 |
607.44 |
607.22 |
607.22 |
446.3K |
| 11:50 |
607.41 |
607.41 |
607.20 |
607.20 |
128.8K |
| 11:51 |
607.21 |
607.21 |
607.07 |
607.07 |
93.3K |
| 11:52 |
607.02 |
607.04 |
606.96 |
607.01 |
54.0K |
| 11:53 |
606.97 |
607.18 |
606.97 |
607.03 |
78.6K |
| 11:54 |
606.96 |
607.03 |
606.91 |
607.03 |
101.5K |
| 11:55 |
607.00 |
607.00 |
606.90 |
606.95 |
72.2K |
| 11:56 |
606.86 |
607.10 |
606.86 |
607.10 |
110.3K |
| 11:57 |
607.05 |
607.07 |
606.95 |
606.95 |
32.4K |
| 11:58 |
607.00 |
607.15 |
607.00 |
607.15 |
48.3K |
| 11:59 |
607.18 |
607.18 |
607.11 |
607.11 |
440.8K |
| 12:00 |
607.17 |
607.28 |
607.12 |
607.12 |
79.7K |
| 12:01 |
607.16 |
607.19 |
607.16 |
607.18 |
56.1K |
| 12:02 |
606.99 |
607.08 |
606.99 |
607.05 |
48.4K |
| 12:03 |
607.03 |
607.03 |
606.79 |
606.79 |
72.9K |
| 12:04 |
606.97 |
606.97 |
606.67 |
606.67 |
66.6K |
| 12:05 |
606.69 |
606.75 |
606.60 |
606.60 |
55.7K |
| 12:06 |
606.62 |
606.62 |
606.53 |
606.53 |
54.5K |
| 12:07 |
606.64 |
606.64 |
606.25 |
606.25 |
72.4K |
| 12:08 |
606.19 |
606.19 |
606.04 |
606.04 |
67.0K |
| 12:09 |
606.28 |
606.28 |
605.99 |
605.99 |
57.7K |
| 12:10 |
605.98 |
606.01 |
605.92 |
605.92 |
86.9K |
| 12:11 |
605.90 |
606.00 |
605.90 |
605.92 |
66.5K |
| 12:12 |
605.89 |
605.89 |
605.74 |
605.80 |
108.7K |
| 12:13 |
605.78 |
605.85 |
605.61 |
605.71 |
54.6K |
| 12:14 |
605.72 |
605.81 |
605.69 |
605.81 |
69.1K |
| 12:15 |
606.07 |
606.27 |
606.06 |
606.06 |
78.2K |
| 12:16 |
606.03 |
606.03 |
606.00 |
606.03 |
44.6K |
| 12:17 |
606.00 |
606.08 |
605.97 |
606.08 |
44.6K |
| 12:18 |
606.15 |
606.34 |
606.15 |
606.33 |
81.7K |
| 12:19 |
606.28 |
606.28 |
606.09 |
606.11 |
77.3K |
| 12:20 |
606.09 |
606.10 |
606.05 |
606.05 |
72.9K |
| 12:21 |
605.98 |
605.98 |
605.96 |
605.97 |
52.0K |
| 12:22 |
605.97 |
605.97 |
605.91 |
605.92 |
38.1K |
| 12:23 |
605.97 |
606.09 |
605.97 |
606.09 |
65.3K |
| 12:24 |
606.09 |
606.22 |
606.09 |
606.22 |
65.3K |
| 12:25 |
606.24 |
606.27 |
606.11 |
606.11 |
55.1K |
| 12:26 |
606.22 |
606.31 |
606.22 |
606.31 |
61.1K |
| 12:27 |
606.31 |
606.39 |
606.31 |
606.37 |
72.8K |
| 12:28 |
606.30 |
606.35 |
606.30 |
606.31 |
53.2K |
| 12:29 |
606.24 |
606.34 |
606.23 |
606.32 |
63.3K |
| 12:30 |
606.49 |
606.49 |
606.35 |
606.35 |
67.5K |
| 12:31 |
606.30 |
606.30 |
606.22 |
606.27 |
141.5K |
| 12:32 |
606.31 |
606.31 |
606.19 |
606.19 |
88.5K |
| 12:33 |
606.21 |
606.21 |
606.15 |
606.15 |
79.2K |
| 12:34 |
606.21 |
606.21 |
606.19 |
606.19 |
100.8K |
| 12:35 |
606.24 |
606.48 |
606.24 |
606.47 |
107.7K |
| 12:36 |
606.48 |
606.56 |
606.48 |
606.56 |
55.6K |
| 12:37 |
606.73 |
606.84 |
606.72 |
606.84 |
78.7K |
| 12:38 |
606.83 |
606.89 |
606.83 |
606.87 |
56.9K |
| 12:39 |
606.82 |
607.01 |
606.82 |
607.01 |
53.6K |
| 12:40 |
607.01 |
607.04 |
607.01 |
607.04 |
74.5K |
| 12:41 |
606.94 |
607.04 |
606.90 |
607.04 |
71.0K |
| 12:42 |
607.13 |
607.18 |
607.12 |
607.18 |
74.8K |
| 12:43 |
607.16 |
607.21 |
607.08 |
607.21 |
66.7K |
| 12:44 |
607.24 |
607.28 |
607.24 |
607.26 |
44.4K |
| 12:45 |
607.27 |
607.50 |
607.24 |
607.50 |
91.2K |
| 12:46 |
607.38 |
607.38 |
607.22 |
607.22 |
45.9K |
| 12:47 |
607.34 |
607.54 |
607.29 |
607.36 |
65.4K |
| 12:48 |
607.36 |
607.77 |
607.36 |
607.77 |
55.4K |
| 12:49 |
607.60 |
607.60 |
607.56 |
607.56 |
38.1K |
| 12:50 |
607.55 |
607.55 |
607.46 |
607.46 |
38.5K |
| 12:51 |
607.48 |
607.54 |
607.37 |
607.54 |
47.4K |
| 12:52 |
607.35 |
607.35 |
607.29 |
607.29 |
56.8K |
| 12:53 |
607.34 |
607.36 |
607.23 |
607.30 |
67.5K |
| 12:54 |
607.22 |
607.22 |
607.09 |
607.18 |
81.0K |
| 12:55 |
607.20 |
607.39 |
607.20 |
607.39 |
70.6K |
| 12:56 |
607.36 |
607.38 |
607.34 |
607.38 |
59.7K |
| 12:57 |
607.36 |
607.61 |
607.36 |
607.41 |
97.2K |
| 12:58 |
607.42 |
607.43 |
607.26 |
607.26 |
60.3K |
| 12:59 |
607.30 |
607.42 |
607.30 |
607.34 |
64.2K |
| 13:00 |
607.48 |
607.48 |
607.26 |
607.30 |
89.2K |
| 13:01 |
607.32 |
607.33 |
607.26 |
607.26 |
61.1K |
| 13:02 |
607.27 |
607.27 |
607.21 |
607.21 |
78.2K |
| 13:03 |
607.24 |
607.37 |
607.24 |
607.37 |
124.1K |
| 13:04 |
607.41 |
607.41 |
607.30 |
607.30 |
80.5K |
| 13:05 |
607.44 |
607.44 |
607.41 |
607.41 |
77.2K |
| 13:06 |
607.37 |
607.37 |
607.20 |
607.20 |
83.5K |
| 13:07 |
607.23 |
607.23 |
607.12 |
607.12 |
74.3K |
| 13:08 |
607.16 |
607.16 |
607.10 |
607.10 |
56.6K |
| 13:09 |
607.04 |
607.17 |
607.01 |
607.17 |
82.0K |
| 13:10 |
607.18 |
607.18 |
607.05 |
607.09 |
70.9K |
| 13:11 |
607.11 |
607.11 |
607.01 |
607.01 |
58.0K |
| 13:12 |
606.94 |
606.94 |
606.90 |
606.90 |
65.2K |
| 13:13 |
606.94 |
606.94 |
606.84 |
606.84 |
59.6K |
| 13:14 |
606.82 |
607.13 |
606.82 |
607.13 |
89.5K |
| 13:15 |
607.21 |
607.21 |
607.01 |
607.04 |
85.9K |
| 13:16 |
607.11 |
607.21 |
607.00 |
607.21 |
91.5K |
| 13:17 |
607.18 |
607.35 |
607.18 |
607.21 |
77.5K |
| 13:18 |
607.22 |
607.49 |
607.22 |
607.49 |
94.3K |
| 13:19 |
607.29 |
607.29 |
607.24 |
607.24 |
61.6K |
| 13:20 |
607.26 |
607.41 |
607.23 |
607.23 |
94.9K |
| 13:21 |
607.25 |
607.28 |
607.01 |
607.01 |
76.6K |
| 13:22 |
606.98 |
606.98 |
606.80 |
606.80 |
59.4K |
| 13:23 |
606.94 |
606.94 |
606.81 |
606.81 |
70.8K |
| 13:24 |
606.81 |
606.85 |
606.79 |
606.85 |
68.2K |
| 13:25 |
607.09 |
607.15 |
607.02 |
607.04 |
97.9K |
| 13:26 |
607.02 |
607.13 |
607.00 |
607.08 |
58.4K |
| 13:27 |
606.99 |
607.08 |
606.99 |
607.08 |
77.8K |
| 13:28 |
607.00 |
607.09 |
606.96 |
607.09 |
129.9K |
| 13:29 |
607.01 |
607.01 |
606.98 |
606.98 |
78.6K |
| 13:30 |
606.98 |
607.15 |
606.98 |
606.98 |
153.0K |
| 13:31 |
606.82 |
606.82 |
606.70 |
606.70 |
222.4K |
| 13:32 |
606.67 |
606.76 |
606.60 |
606.60 |
86.9K |
| 13:33 |
606.59 |
606.61 |
606.53 |
606.61 |
99.3K |
| 13:34 |
606.61 |
606.61 |
606.48 |
606.56 |
112.6K |
| 13:35 |
606.66 |
606.96 |
606.66 |
606.96 |
126.8K |
| 13:36 |
606.89 |
606.94 |
606.88 |
606.93 |
84.2K |
| 13:37 |
606.89 |
606.89 |
606.75 |
606.75 |
87.8K |
| 13:38 |
606.71 |
606.71 |
606.56 |
606.56 |
96.8K |
| 13:39 |
606.58 |
606.77 |
606.54 |
606.54 |
146.4K |
| 13:40 |
606.57 |
606.66 |
606.49 |
606.66 |
123.6K |
| 13:41 |
606.32 |
606.61 |
606.32 |
606.53 |
159.2K |
| 13:42 |
606.50 |
606.65 |
606.50 |
606.65 |
140.1K |
| 13:43 |
606.78 |
606.78 |
606.54 |
606.54 |
126.0K |
| 13:44 |
606.65 |
606.65 |
606.53 |
606.54 |
173.9K |
| 13:45 |
606.54 |
606.66 |
606.52 |
606.66 |
210.5K |
| 13:46 |
606.69 |
606.70 |
606.62 |
606.66 |
126.5K |
| 13:47 |
606.71 |
606.73 |
606.65 |
606.65 |
201.9K |
| 13:48 |
606.56 |
606.60 |
606.51 |
606.51 |
207.3K |
| 13:49 |
606.52 |
606.70 |
606.52 |
606.70 |
210.6K |
| 13:50 |
607.03 |
607.03 |
606.74 |
606.86 |
355.9K |
| 13:51 |
606.66 |
606.66 |
606.32 |
606.32 |
359.3K |
| 13:52 |
606.31 |
606.49 |
606.31 |
606.43 |
285.3K |
| 13:53 |
606.39 |
606.39 |
606.25 |
606.31 |
303.8K |
| 13:54 |
606.50 |
606.56 |
606.32 |
606.56 |
452.8K |
| 13:55 |
606.61 |
606.61 |
606.37 |
606.49 |
466.3K |
| 13:56 |
606.42 |
606.42 |
606.21 |
606.21 |
476.6K |
| 13:57 |
606.10 |
606.20 |
606.01 |
606.09 |
554.6K |
| 13:58 |
606.06 |
606.19 |
606.06 |
606.19 |
669.7K |
| 13:59 |
606.22 |
606.22 |
606.01 |
606.07 |
1,284.9K |
| 14:00 |
606.00 |
606.01 |
606.00 |
606.01 |
4,802.4K |
| 14:01 |
606.01 |
606.02 |
606.00 |
606.02 |
4,815.8K |
| 14:02 |
606.01 |
606.03 |
606.01 |
606.03 |
84.8K |
| 14:03 |
606.04 |
606.04 |
606.01 |
606.01 |
0.7K |
| 14:04 |
606.03 |
606.03 |
606.01 |
606.02 |
2.0K |
| 14:05 |
606.02 |
606.02 |
606.02 |
606.02 |
5.7K |
| 14:06 |
606.20 |
606.20 |
606.09 |
606.14 |
1.1K |
| 14:07 |
606.16 |
606.48 |
606.16 |
606.21 |
2.5K |
| 14:08 |
606.48 |
606.48 |
606.24 |
606.48 |
46.9K |
| 14:09 |
606.24 |
606.48 |
606.24 |
606.48 |
3.9K |
| 14:10 |
606.28 |
606.28 |
606.17 |
606.19 |
0.6K |
| 14:11 |
606.17 |
606.37 |
606.17 |
606.37 |
0.9K |
| 14:12 |
606.50 |
606.62 |
606.39 |
606.62 |
0.4K |
| 14:13 |
606.39 |
606.71 |
606.39 |
606.45 |
3.0K |
| 14:14 |
606.62 |
606.62 |
606.53 |
606.53 |
0.2K |
| 14:15 |
606.70 |
606.70 |
606.53 |
606.53 |
0.1K |
| 14:16 |
606.53 |
606.53 |
606.36 |
606.36 |
0.8K |
| 14:17 |
606.39 |
606.53 |
606.32 |
606.53 |
1.2K |
| 14:18 |
606.34 |
606.58 |
606.34 |
606.58 |
1.1K |
| 14:19 |
606.58 |
606.60 |
606.35 |
606.35 |
0.1K |
| 14:20 |
606.34 |
606.34 |
606.33 |
606.33 |
12.7K |
| 14:21 |
605.96 |
605.96 |
605.96 |
605.96 |
0.7K |
| 14:22 |
605.96 |
605.96 |
605.96 |
605.96 |
0.6K |
| 14:23 |
605.96 |
605.96 |
605.96 |
605.96 |
4.7K |
| 14:24 |
605.96 |
605.96 |
605.96 |
605.96 |
0.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
608.61 |
608.83 |
602.85 |
605.96 |
64.6M |
| 2025-09-25 |
612.21 |
617.71 |
608.32 |
615.73 |
77.8M |
| 2025-09-24 |
604.38 |
620.99 |
604.38 |
612.47 |
141.2M |
| 2025-09-23 |
601.12 |
603.72 |
594.01 |
594.63 |
80.6M |
| 2025-09-22 |
609.71 |
614.09 |
606.81 |
607.40 |
72.8M |
| 2025-09-19 |
613.21 |
616.20 |
610.11 |
610.15 |
152.9M |
| 2025-09-18 |
609.35 |
614.01 |
605.39 |
612.08 |
118.4M |
| 2025-09-17 |
617.50 |
620.86 |
612.12 |
619.91 |
142.7M |
| 2025-09-15 |
598.85 |
601.08 |
595.26 |
596.06 |
96.5M |
| 2025-09-12 |
597.82 |
598.83 |
593.02 |
594.74 |
113.8M |
| 2025-09-11 |
587.44 |
598.48 |
587.44 |
597.05 |
140.6M |
| 2025-09-10 |
591.15 |
591.15 |
579.39 |
581.11 |
113.9M |
| 2025-09-09 |
583.05 |
588.88 |
583.05 |
588.28 |
135.7M |
| 2025-09-08 |
572.84 |
579.15 |
571.27 |
578.83 |
102.6M |
| 2025-09-05 |
561.19 |
564.37 |
557.17 |
564.10 |
85.1M |
| 2025-09-04 |
555.71 |
556.84 |
550.91 |
555.14 |
88.1M |
| 2025-09-03 |
560.00 |
563.02 |
558.44 |
561.11 |
83.5M |
| 2025-09-02 |
560.30 |
563.54 |
556.50 |
562.85 |
114.8M |
| 2025-09-01 |
557.43 |
558.80 |
557.09 |
558.21 |
170.5M |
| 2025-08-29 |
554.25 |
561.01 |
554.25 |
558.77 |
169.4M |
| 2025-08-28 |
539.62 |
547.78 |
538.64 |
545.47 |
90.5M |
| 2025-08-27 |
544.06 |
544.06 |
536.65 |
538.72 |
70.3M |
| 2025-08-26 |
553.15 |
554.46 |
549.56 |
550.43 |
94.7M |
| 2025-08-25 |
553.23 |
555.55 |
550.82 |
551.44 |
76.4M |
| 2025-08-22 |
542.37 |
546.94 |
541.24 |
545.50 |
80.8M |
| 2025-08-21 |
536.44 |
541.71 |
536.44 |
540.43 |
61.9M |
| 2025-08-20 |
538.21 |
540.30 |
535.93 |
539.07 |
78.9M |
| 2025-08-19 |
546.35 |
548.17 |
540.49 |
541.28 |
79.1M |
| 2025-08-18 |
548.27 |
551.19 |
543.67 |
543.73 |
84.6M |
| 2025-08-15 |
540.27 |
542.86 |
538.89 |
541.90 |
85.9M |
| 2025-08-14 |
538.95 |
542.65 |
537.22 |
540.07 |
106.2M |
| 2025-08-13 |
538.35 |
546.98 |
538.35 |
546.63 |
109.1M |
| 2025-08-12 |
521.02 |
527.37 |
521.02 |
526.20 |
83.7M |
| 2025-08-11 |
520.12 |
521.97 |
516.79 |
519.05 |
97.8M |
| 2025-08-08 |
519.96 |
519.96 |
515.56 |
519.11 |
81.7M |
| 2025-08-07 |
525.34 |
528.52 |
523.49 |
526.11 |
158.0M |
| 2025-08-06 |
523.31 |
525.50 |
518.26 |
525.05 |
99.1M |
| 2025-08-05 |
528.57 |
530.67 |
521.89 |
522.40 |
72.4M |
| 2025-08-04 |
523.01 |
529.00 |
522.35 |
527.81 |
75.4M |
| 2025-08-01 |
518.89 |
518.89 |
512.55 |
517.10 |
79.0M |
| 2025-07-31 |
525.21 |
528.40 |
522.52 |
527.30 |
104.6M |
| 2025-07-30 |
528.98 |
530.49 |
523.78 |
524.98 |
87.1M |
| 2025-07-29 |
536.81 |
538.66 |
528.11 |
529.26 |
93.2M |
| 2025-07-28 |
531.48 |
535.66 |
531.48 |
533.87 |
74.0M |
| 2025-07-25 |
529.01 |
529.08 |
524.93 |
527.95 |
58.1M |
| 2025-07-24 |
535.25 |
536.18 |
529.87 |
531.54 |
83.5M |
| 2025-07-23 |
538.79 |
540.92 |
534.93 |
535.51 |
85.1M |
| 2025-07-22 |
525.88 |
531.85 |
524.18 |
531.51 |
107.6M |
| 2025-07-21 |
524.80 |
529.96 |
522.64 |
525.55 |
144.7M |
| 2025-07-18 |
526.79 |
532.55 |
526.79 |
527.60 |
166.1M |
| 2025-07-17 |
518.55 |
523.82 |
517.37 |
521.74 |
126.0M |
| 2025-07-16 |
519.10 |
519.10 |
511.41 |
515.55 |
160.2M |
| 2025-07-15 |
514.18 |
524.39 |
511.73 |
522.13 |
158.4M |
| 2025-07-14 |
498.79 |
502.95 |
498.79 |
501.02 |
110.4M |
| 2025-07-11 |
499.01 |
502.20 |
495.47 |
496.25 |
95.6M |
| 2025-07-10 |
494.62 |
498.56 |
494.62 |
496.40 |
104.5M |
| 2025-07-09 |
494.63 |
494.63 |
489.67 |
493.94 |
154.0M |
| 2025-07-08 |
502.68 |
506.11 |
499.37 |
499.59 |
178.6M |
| 2025-07-07 |
496.91 |
502.89 |
496.56 |
497.13 |
235.0M |
| 2025-07-04 |
493.13 |
494.19 |
493.09 |
493.48 |
115.0M |
| 2025-07-03 |
494.13 |
495.69 |
492.75 |
494.36 |
114.7M |
| 2025-07-02 |
499.25 |
499.50 |
495.61 |
499.06 |
113.2M |
| 2025-07-01 |
498.78 |
505.09 |
498.03 |
502.02 |
126.1M |
| 2025-06-30 |
503.12 |
503.42 |
499.08 |
501.44 |
99.4M |
| 2025-06-27 |
505.16 |
507.26 |
503.60 |
505.22 |
99.3M |
| 2025-06-26 |
507.73 |
510.75 |
507.10 |
507.27 |
138.0M |
| 2025-06-25 |
515.13 |
516.22 |
508.84 |
510.53 |
59.7M |
| 2025-06-24 |
505.85 |
515.78 |
505.85 |
514.14 |
76.5M |
| 2025-06-23 |
499.21 |
502.60 |
497.42 |
502.31 |
60.8M |
| 2025-06-20 |
497.01 |
498.56 |
495.97 |
496.57 |
87.4M |
| 2025-06-19 |
497.92 |
499.23 |
497.51 |
497.73 |
66.0M |
| 2025-06-18 |
501.14 |
501.14 |
496.52 |
497.57 |
65.0M |
| 2025-06-17 |
507.80 |
507.95 |
504.64 |
504.67 |
57.8M |
| 2025-06-16 |
503.12 |
511.23 |
503.12 |
507.86 |
72.0M |
| 2025-06-13 |
511.07 |
511.07 |
500.63 |
501.87 |
69.9M |
| 2025-06-12 |
513.42 |
514.79 |
511.38 |
513.04 |
58.3M |
| 2025-06-11 |
518.46 |
521.38 |
511.50 |
513.75 |
74.3M |
| 2025-06-10 |
514.91 |
517.39 |
511.61 |
516.81 |
61.0M |
| 2025-06-09 |
512.24 |
517.47 |
512.24 |
515.92 |
86.4M |
| 2025-06-06 |
505.47 |
506.91 |
501.87 |
506.65 |
67.5M |
| 2025-06-05 |
509.68 |
513.69 |
507.75 |
509.43 |
72.9M |
| 2025-06-04 |
503.56 |
511.73 |
503.56 |
508.80 |
81.1M |
| 2025-06-03 |
503.65 |
503.65 |
499.64 |
501.33 |
70.4M |
| 2025-06-02 |
495.04 |
501.24 |
495.04 |
500.20 |
66.0M |
| 2025-05-30 |
500.79 |
500.79 |
494.26 |
499.09 |
107.5M |
| 2025-05-29 |
510.41 |
513.80 |
507.88 |
508.95 |
85.0M |
| 2025-05-28 |
504.11 |
506.26 |
502.30 |
504.60 |
90.9M |
| 2025-05-27 |
505.06 |
506.33 |
503.82 |
505.58 |
86.3M |
| 2025-05-26 |
505.53 |
506.26 |
504.85 |
506.11 |
76.5M |
| 2025-05-23 |
503.86 |
507.68 |
503.52 |
506.22 |
75.4M |
| 2025-05-22 |
511.64 |
511.85 |
506.09 |
506.32 |
87.3M |
| 2025-05-21 |
519.39 |
522.59 |
511.53 |
512.97 |
106.5M |
| 2025-05-20 |
515.71 |
517.93 |
513.79 |
516.18 |
104.0M |
| 2025-05-19 |
513.12 |
518.06 |
512.23 |
517.64 |
82.8M |
| 2025-05-16 |
524.16 |
524.16 |
518.19 |
518.74 |
111.9M |
| 2025-05-15 |
524.68 |
524.68 |
517.65 |
523.64 |
135.1M |
| 2025-05-14 |
528.68 |
530.24 |
524.20 |
529.80 |
105.6M |
| 2025-05-13 |
523.69 |
529.09 |
520.83 |
523.77 |
120.9M |
| 2025-05-12 |
525.46 |
532.25 |
524.06 |
529.90 |
114.7M |
| 2025-05-09 |
507.57 |
509.88 |
501.86 |
502.12 |
70.7M |
| 2025-05-08 |
505.04 |
511.91 |
503.76 |
509.23 |
65.3M |
| 2025-05-07 |
513.86 |
513.86 |
502.33 |
504.41 |
67.3M |
| 2025-05-06 |
519.18 |
523.72 |
517.38 |
517.46 |
74.9M |
| 2025-05-05 |
511.15 |
518.37 |
508.98 |
515.90 |
57.3M |
| 2025-05-02 |
510.71 |
517.11 |
510.71 |
514.12 |
75.6M |
| 2025-05-01 |
497.75 |
499.31 |
494.17 |
497.99 |
65.2M |
| 2025-04-30 |
497.75 |
499.31 |
494.17 |
497.99 |
65.2M |
| 2025-04-29 |
496.86 |
500.80 |
496.85 |
498.51 |
57.5M |
| 2025-04-28 |
496.17 |
499.82 |
494.77 |
498.16 |
62.0M |
| 2025-04-25 |
494.39 |
498.05 |
493.57 |
496.02 |
74.2M |
| 2025-04-24 |
492.37 |
498.60 |
491.58 |
496.82 |
122.3M |
| 2025-04-23 |
495.82 |
507.65 |
495.82 |
499.72 |
123.9M |
| 2025-04-22 |
478.11 |
491.42 |
478.11 |
490.73 |
124.1M |
| 2025-04-21 |
472.45 |
475.81 |
466.14 |
475.48 |
70.5M |
| 2025-04-16 |
488.30 |
488.30 |
478.68 |
481.33 |
99.5M |
| 2025-04-15 |
496.75 |
499.56 |
493.64 |
498.46 |
77.8M |
| 2025-04-14 |
496.77 |
511.38 |
496.77 |
502.33 |
133.7M |
| 2025-04-11 |
480.67 |
491.77 |
478.15 |
490.86 |
170.4M |
| 2025-04-10 |
490.17 |
493.66 |
474.98 |
479.56 |
176.7M |
| 2025-04-09 |
474.35 |
484.22 |
466.75 |
478.66 |
265.6M |
| 2025-04-08 |
492.74 |
496.66 |
462.24 |
468.78 |
179.8M |
| 2025-04-07 |
499.91 |
512.16 |
475.11 |
486.27 |
213.8M |
| 2025-04-04 |
520.27 |
520.67 |
497.68 |
512.93 |
197.0M |
| 2025-04-03 |
544.59 |
547.75 |
539.91 |
544.57 |
94.4M |
| 2025-04-02 |
564.57 |
569.40 |
560.66 |
567.45 |
67.7M |
| 2025-04-01 |
568.13 |
571.56 |
562.61 |
565.17 |
69.1M |
| 2025-03-31 |
556.62 |
566.74 |
554.35 |
564.91 |
71.1M |
| 2025-03-28 |
574.91 |
574.91 |
563.27 |
565.10 |
71.9M |
| 2025-03-27 |
567.72 |
580.45 |
567.72 |
576.14 |
78.8M |
| 2025-03-26 |
556.52 |
564.99 |
554.45 |
559.52 |
73.0M |
| 2025-03-25 |
555.12 |
562.59 |
553.01 |
554.72 |
72.9M |
| 2025-03-24 |
563.39 |
565.88 |
559.94 |
560.79 |
76.3M |
| 2025-03-21 |
563.73 |
567.61 |
561.30 |
564.84 |
70.3M |
| 2025-03-20 |
575.63 |
579.51 |
568.45 |
570.72 |
95.2M |
| 2025-03-19 |
593.87 |
595.11 |
585.44 |
591.40 |
80.3M |
| 2025-03-18 |
593.25 |
598.47 |
586.97 |
587.07 |
119.0M |
| 2025-03-14 |
570.18 |
572.17 |
563.17 |
568.82 |
75.9M |
| 2025-03-13 |
554.88 |
563.96 |
552.65 |
559.65 |
79.9M |
| 2025-03-12 |
563.60 |
564.50 |
551.09 |
559.40 |
81.4M |
| 2025-03-11 |
568.46 |
577.36 |
562.16 |
566.29 |
100.2M |
| 2025-03-10 |
571.30 |
571.30 |
555.32 |
559.79 |
102.0M |
| 2025-03-07 |
580.31 |
587.31 |
571.73 |
577.12 |
103.5M |
| 2025-03-06 |
584.41 |
593.02 |
574.25 |
577.91 |
142.1M |
| 2025-03-05 |
565.05 |
583.25 |
563.71 |
581.07 |
120.2M |
| 2025-03-04 |
554.69 |
565.54 |
552.49 |
559.33 |
89.5M |
| 2025-03-03 |
550.32 |
552.89 |
543.52 |
546.61 |
84.6M |
| 2025-02-28 |
547.87 |
555.99 |
544.70 |
554.72 |
91.4M |
| 2025-02-27 |
566.23 |
570.32 |
560.51 |
563.63 |
88.5M |
| 2025-02-26 |
571.59 |
577.50 |
563.48 |
565.97 |
125.5M |
| 2025-02-25 |
554.92 |
555.52 |
545.62 |
551.88 |
129.9M |
| 2025-02-24 |
564.15 |
564.15 |
546.12 |
547.19 |
183.1M |
| 2025-02-21 |
573.52 |
587.08 |
573.52 |
580.81 |
198.3M |
| 2025-02-20 |
565.16 |
579.44 |
552.59 |
562.44 |
228.0M |
| 2025-02-19 |
551.60 |
554.05 |
547.33 |
551.45 |
105.0M |
| 2025-02-18 |
558.35 |
558.35 |
548.18 |
551.60 |
136.2M |
| 2025-02-17 |
554.73 |
555.14 |
553.14 |
554.11 |
152.5M |
| 2025-02-14 |
558.74 |
560.78 |
546.09 |
554.20 |
150.5M |
| 2025-02-13 |
533.16 |
542.87 |
532.69 |
542.87 |
110.9M |
| 2025-02-12 |
533.19 |
542.68 |
530.71 |
540.11 |
119.6M |
| 2025-02-11 |
527.92 |
533.91 |
523.16 |
527.23 |
118.6M |
| 2025-02-10 |
530.86 |
536.88 |
528.78 |
535.29 |
108.1M |
| 2025-02-07 |
522.16 |
527.82 |
517.70 |
519.03 |
100.6M |
| 2025-02-06 |
511.60 |
515.69 |
508.81 |
510.83 |
60.9M |
| 2025-02-05 |
511.77 |
515.79 |
505.91 |
505.91 |
69.3M |
| 2025-02-04 |
514.14 |
520.71 |
512.01 |
516.75 |
90.7M |
| 2025-01-31 |
527.61 |
528.27 |
510.71 |
512.73 |
86.3M |
| 2025-01-30 |
503.74 |
530.38 |
503.74 |
522.53 |
97.7M |
| 2025-01-29 |
514.71 |
517.23 |
503.93 |
504.62 |
121.1M |
| 2025-01-28 |
501.31 |
509.36 |
493.48 |
508.74 |
77.9M |
| 2025-01-27 |
498.33 |
505.67 |
496.03 |
501.53 |
91.9M |
| 2025-01-24 |
475.84 |
489.24 |
475.84 |
488.74 |
89.1M |
| 2025-01-23 |
476.74 |
476.74 |
470.63 |
473.56 |
75.7M |
| 2025-01-22 |
478.76 |
478.76 |
472.09 |
475.40 |
73.5M |
| 2025-01-21 |
486.20 |
487.95 |
477.03 |
480.50 |
93.5M |
| 2025-01-20 |
477.69 |
482.10 |
475.93 |
477.71 |
94.0M |
| 2025-01-17 |
473.48 |
485.99 |
472.93 |
483.70 |
91.9M |
| 2025-01-16 |
467.89 |
471.20 |
465.54 |
470.36 |
46.4M |
| 2025-01-15 |
459.88 |
465.10 |
459.88 |
464.43 |
48.9M |
| 2025-01-14 |
457.61 |
460.90 |
456.12 |
457.07 |
56.4M |
| 2025-01-13 |
451.80 |
455.78 |
450.92 |
451.88 |
54.9M |
| 2025-01-10 |
456.36 |
456.36 |
447.62 |
448.02 |
79.2M |
| 2025-01-09 |
457.45 |
459.21 |
457.10 |
458.54 |
58.9M |
| 2025-01-08 |
456.68 |
456.85 |
451.92 |
456.71 |
52.6M |
| 2025-01-07 |
460.17 |
461.82 |
455.62 |
455.65 |
72.2M |
| 2025-01-06 |
471.12 |
474.83 |
458.28 |
459.37 |
88.0M |
| 2025-01-03 |
470.64 |
476.56 |
470.64 |
476.56 |
47.5M |
| 2025-01-02 |
479.57 |
480.81 |
470.21 |
471.57 |
52.4M |