| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 07:30 |
1,536.17 |
1,536.17 |
1,534.70 |
1,534.79 |
0.0K |
| 07:31 |
1,533.49 |
1,537.02 |
1,533.49 |
1,537.02 |
0.0K |
| 07:32 |
1,537.60 |
1,539.19 |
1,537.60 |
1,539.19 |
0.0K |
| 07:33 |
1,538.91 |
1,539.21 |
1,538.42 |
1,539.21 |
0.0K |
| 07:34 |
1,538.49 |
1,539.19 |
1,538.49 |
1,539.00 |
0.0K |
| 07:35 |
1,538.72 |
1,538.78 |
1,537.66 |
1,537.77 |
0.0K |
| 07:36 |
1,537.99 |
1,537.99 |
1,536.54 |
1,537.37 |
0.0K |
| 07:37 |
1,538.36 |
1,540.25 |
1,538.36 |
1,540.25 |
0.0K |
| 07:38 |
1,538.78 |
1,540.55 |
1,538.78 |
1,540.01 |
0.0K |
| 07:39 |
1,539.90 |
1,541.22 |
1,539.90 |
1,541.22 |
0.0K |
| 07:40 |
1,540.47 |
1,540.62 |
1,539.20 |
1,539.20 |
0.0K |
| 07:41 |
1,538.33 |
1,538.33 |
1,536.75 |
1,536.82 |
0.0K |
| 07:42 |
1,537.75 |
1,537.85 |
1,537.54 |
1,537.54 |
0.0K |
| 07:43 |
1,537.44 |
1,537.44 |
1,536.65 |
1,536.72 |
0.0K |
| 07:44 |
1,535.98 |
1,535.98 |
1,534.64 |
1,534.64 |
0.0K |
| 07:45 |
1,533.94 |
1,534.43 |
1,533.86 |
1,534.43 |
0.0K |
| 07:46 |
1,534.99 |
1,535.33 |
1,534.41 |
1,535.33 |
0.0K |
| 07:47 |
1,536.75 |
1,537.95 |
1,536.75 |
1,537.36 |
0.0K |
| 07:48 |
1,537.27 |
1,537.27 |
1,536.57 |
1,536.88 |
0.0K |
| 07:49 |
1,537.88 |
1,537.89 |
1,537.50 |
1,537.89 |
0.0K |
| 07:50 |
1,537.13 |
1,538.43 |
1,537.13 |
1,537.61 |
0.0K |
| 07:51 |
1,536.28 |
1,536.61 |
1,535.94 |
1,536.61 |
0.0K |
| 07:52 |
1,536.94 |
1,537.16 |
1,536.94 |
1,536.99 |
0.0K |
| 07:53 |
1,537.29 |
1,537.98 |
1,537.29 |
1,537.93 |
0.0K |
| 07:54 |
1,538.25 |
1,538.40 |
1,538.17 |
1,538.17 |
0.0K |
| 07:55 |
1,537.83 |
1,538.03 |
1,537.49 |
1,537.61 |
0.0K |
| 07:56 |
1,538.07 |
1,539.43 |
1,538.07 |
1,539.43 |
0.0K |
| 07:57 |
1,538.95 |
1,539.88 |
1,538.95 |
1,539.88 |
0.0K |
| 07:58 |
1,539.84 |
1,539.84 |
1,539.07 |
1,539.19 |
0.0K |
| 07:59 |
1,539.64 |
1,539.64 |
1,539.02 |
1,539.39 |
0.0K |
| 08:00 |
1,539.84 |
1,540.55 |
1,539.84 |
1,540.25 |
0.0K |
| 08:01 |
1,540.19 |
1,540.49 |
1,540.19 |
1,540.19 |
0.0K |
| 08:02 |
1,539.91 |
1,540.07 |
1,539.50 |
1,540.07 |
0.0K |
| 08:03 |
1,539.00 |
1,539.00 |
1,537.23 |
1,537.23 |
0.0K |
| 08:04 |
1,536.80 |
1,536.89 |
1,536.30 |
1,536.30 |
0.0K |
| 08:05 |
1,536.00 |
1,536.00 |
1,534.88 |
1,534.88 |
0.0K |
| 08:06 |
1,534.36 |
1,534.36 |
1,532.34 |
1,532.34 |
0.0K |
| 08:07 |
1,531.80 |
1,531.84 |
1,531.18 |
1,531.84 |
0.0K |
| 08:08 |
1,531.83 |
1,532.84 |
1,531.83 |
1,532.84 |
0.0K |
| 08:09 |
1,532.29 |
1,532.34 |
1,531.72 |
1,531.72 |
0.0K |
| 08:10 |
1,532.14 |
1,532.81 |
1,531.01 |
1,531.01 |
0.0K |
| 08:11 |
1,531.00 |
1,531.13 |
1,530.62 |
1,530.71 |
0.0K |
| 08:12 |
1,530.64 |
1,530.86 |
1,530.58 |
1,530.58 |
0.0K |
| 08:13 |
1,529.67 |
1,529.67 |
1,528.39 |
1,528.39 |
0.0K |
| 08:14 |
1,528.67 |
1,530.12 |
1,528.67 |
1,530.12 |
0.0K |
| 08:15 |
1,529.91 |
1,529.91 |
1,528.87 |
1,528.87 |
0.0K |
| 08:16 |
1,529.07 |
1,529.33 |
1,528.67 |
1,528.78 |
0.0K |
| 08:17 |
1,529.57 |
1,529.85 |
1,528.80 |
1,528.80 |
0.0K |
| 08:18 |
1,528.51 |
1,528.79 |
1,527.67 |
1,527.67 |
0.0K |
| 08:19 |
1,528.28 |
1,528.28 |
1,528.12 |
1,528.23 |
0.0K |
| 08:20 |
1,528.40 |
1,528.40 |
1,527.63 |
1,527.63 |
0.0K |
| 08:21 |
1,527.63 |
1,527.63 |
1,526.44 |
1,526.49 |
0.0K |
| 08:22 |
1,527.03 |
1,527.03 |
1,526.75 |
1,527.02 |
0.0K |
| 08:23 |
1,526.50 |
1,527.13 |
1,526.50 |
1,527.13 |
0.0K |
| 08:24 |
1,527.11 |
1,527.11 |
1,526.07 |
1,526.07 |
0.0K |
| 08:25 |
1,526.30 |
1,526.30 |
1,524.37 |
1,524.73 |
0.0K |
| 08:26 |
1,524.42 |
1,524.42 |
1,523.02 |
1,523.02 |
0.0K |
| 08:27 |
1,523.44 |
1,523.44 |
1,522.61 |
1,522.86 |
0.0K |
| 08:28 |
1,522.78 |
1,523.95 |
1,522.78 |
1,523.95 |
0.0K |
| 08:29 |
1,523.86 |
1,524.95 |
1,523.86 |
1,524.95 |
0.0K |
| 08:30 |
1,524.81 |
1,524.81 |
1,523.87 |
1,524.06 |
0.0K |
| 08:31 |
1,523.02 |
1,523.02 |
1,522.54 |
1,522.54 |
0.0K |
| 08:32 |
1,523.90 |
1,523.90 |
1,522.88 |
1,522.88 |
0.0K |
| 08:33 |
1,523.29 |
1,523.29 |
1,522.60 |
1,522.82 |
0.0K |
| 08:34 |
1,522.80 |
1,522.96 |
1,522.74 |
1,522.74 |
0.0K |
| 08:35 |
1,522.22 |
1,522.75 |
1,522.22 |
1,522.42 |
0.0K |
| 08:36 |
1,522.99 |
1,523.71 |
1,522.89 |
1,523.60 |
0.0K |
| 08:37 |
1,523.49 |
1,524.01 |
1,523.39 |
1,524.01 |
0.0K |
| 08:38 |
1,524.32 |
1,524.76 |
1,524.20 |
1,524.76 |
0.0K |
| 08:39 |
1,525.06 |
1,525.20 |
1,524.77 |
1,525.20 |
0.0K |
| 08:40 |
1,525.09 |
1,526.27 |
1,525.09 |
1,526.16 |
0.0K |
| 08:41 |
1,526.36 |
1,526.76 |
1,526.36 |
1,526.47 |
0.0K |
| 08:42 |
1,526.31 |
1,526.46 |
1,525.80 |
1,526.46 |
0.0K |
| 08:43 |
1,525.66 |
1,526.24 |
1,525.47 |
1,526.24 |
0.0K |
| 08:44 |
1,526.14 |
1,526.14 |
1,525.64 |
1,526.04 |
0.0K |
| 08:45 |
1,525.69 |
1,525.74 |
1,525.04 |
1,525.04 |
0.0K |
| 08:46 |
1,525.58 |
1,525.58 |
1,523.87 |
1,523.87 |
0.0K |
| 08:47 |
1,523.22 |
1,523.22 |
1,522.52 |
1,523.08 |
0.0K |
| 08:48 |
1,522.35 |
1,522.64 |
1,522.29 |
1,522.40 |
0.0K |
| 08:49 |
1,522.50 |
1,522.50 |
1,520.87 |
1,520.87 |
0.0K |
| 08:50 |
1,520.45 |
1,520.52 |
1,520.09 |
1,520.23 |
0.0K |
| 08:51 |
1,520.38 |
1,520.91 |
1,520.38 |
1,520.91 |
0.0K |
| 08:52 |
1,521.23 |
1,521.40 |
1,521.14 |
1,521.14 |
0.0K |
| 08:53 |
1,521.17 |
1,522.38 |
1,521.17 |
1,522.30 |
0.0K |
| 08:54 |
1,522.17 |
1,522.36 |
1,521.82 |
1,522.36 |
0.0K |
| 08:55 |
1,522.28 |
1,523.33 |
1,522.28 |
1,523.33 |
0.0K |
| 08:56 |
1,523.57 |
1,523.57 |
1,522.12 |
1,522.37 |
0.0K |
| 08:57 |
1,522.77 |
1,522.83 |
1,522.37 |
1,522.83 |
0.0K |
| 08:58 |
1,522.68 |
1,522.79 |
1,522.55 |
1,522.75 |
0.0K |
| 08:59 |
1,522.77 |
1,522.77 |
1,520.86 |
1,520.86 |
0.0K |
| 09:00 |
1,521.18 |
1,522.27 |
1,521.18 |
1,522.27 |
0.0K |
| 09:01 |
1,522.56 |
1,522.56 |
1,521.55 |
1,522.22 |
0.0K |
| 09:02 |
1,522.65 |
1,522.65 |
1,521.61 |
1,521.61 |
0.0K |
| 09:03 |
1,521.80 |
1,522.49 |
1,521.80 |
1,522.49 |
0.0K |
| 09:04 |
1,522.52 |
1,522.55 |
1,521.91 |
1,521.91 |
0.0K |
| 09:05 |
1,521.97 |
1,522.51 |
1,521.65 |
1,522.00 |
0.0K |
| 09:06 |
1,521.58 |
1,522.34 |
1,521.58 |
1,522.09 |
0.0K |
| 09:07 |
1,521.59 |
1,522.71 |
1,521.59 |
1,522.71 |
0.0K |
| 09:08 |
1,522.45 |
1,522.55 |
1,522.18 |
1,522.55 |
0.0K |
| 09:09 |
1,522.38 |
1,522.38 |
1,521.79 |
1,521.79 |
0.0K |
| 09:10 |
1,521.61 |
1,521.90 |
1,520.80 |
1,520.80 |
0.0K |
| 09:11 |
1,520.54 |
1,520.71 |
1,520.54 |
1,520.61 |
0.0K |
| 09:12 |
1,520.29 |
1,520.42 |
1,519.71 |
1,519.71 |
0.0K |
| 09:13 |
1,519.95 |
1,520.53 |
1,519.57 |
1,519.57 |
0.0K |
| 09:14 |
1,519.72 |
1,520.08 |
1,519.41 |
1,519.42 |
0.0K |
| 09:15 |
1,519.87 |
1,520.14 |
1,519.20 |
1,520.14 |
0.0K |
| 09:16 |
1,520.20 |
1,520.40 |
1,520.11 |
1,520.11 |
0.0K |
| 09:17 |
1,520.19 |
1,520.41 |
1,520.11 |
1,520.26 |
0.0K |
| 09:18 |
1,520.70 |
1,521.40 |
1,520.70 |
1,521.40 |
0.0K |
| 09:19 |
1,521.37 |
1,522.12 |
1,521.29 |
1,522.12 |
0.0K |
| 09:20 |
1,522.05 |
1,522.53 |
1,522.00 |
1,522.00 |
0.0K |
| 09:21 |
1,521.73 |
1,521.73 |
1,520.92 |
1,520.92 |
0.0K |
| 09:22 |
1,521.08 |
1,521.08 |
1,520.69 |
1,520.93 |
0.0K |
| 09:23 |
1,521.07 |
1,521.07 |
1,519.89 |
1,519.89 |
0.0K |
| 09:24 |
1,519.77 |
1,520.29 |
1,519.77 |
1,520.29 |
0.0K |
| 09:25 |
1,520.46 |
1,521.45 |
1,520.46 |
1,521.45 |
0.0K |
| 09:26 |
1,521.77 |
1,522.19 |
1,521.77 |
1,522.19 |
0.0K |
| 09:27 |
1,522.36 |
1,522.66 |
1,522.36 |
1,522.66 |
0.0K |
| 09:28 |
1,523.23 |
1,523.63 |
1,523.04 |
1,523.04 |
0.0K |
| 09:29 |
1,522.74 |
1,522.91 |
1,522.43 |
1,522.72 |
0.0K |
| 09:30 |
1,523.27 |
1,523.27 |
1,522.25 |
1,522.54 |
0.0K |
| 09:31 |
1,522.33 |
1,522.33 |
1,520.66 |
1,520.66 |
0.0K |
| 09:32 |
1,519.90 |
1,520.80 |
1,519.90 |
1,520.80 |
0.0K |
| 09:33 |
1,520.97 |
1,521.46 |
1,520.74 |
1,520.88 |
0.0K |
| 09:34 |
1,521.33 |
1,521.83 |
1,521.33 |
1,521.80 |
0.0K |
| 09:35 |
1,521.99 |
1,522.24 |
1,521.43 |
1,521.53 |
0.0K |
| 09:36 |
1,521.48 |
1,521.97 |
1,521.48 |
1,521.97 |
0.0K |
| 09:37 |
1,522.02 |
1,522.02 |
1,521.43 |
1,521.43 |
0.0K |
| 09:38 |
1,520.88 |
1,521.29 |
1,520.88 |
1,520.94 |
0.0K |
| 09:39 |
1,520.84 |
1,520.95 |
1,520.60 |
1,520.95 |
0.0K |
| 09:40 |
1,521.44 |
1,521.51 |
1,521.27 |
1,521.51 |
0.0K |
| 09:41 |
1,522.01 |
1,522.01 |
1,521.13 |
1,521.52 |
0.0K |
| 09:42 |
1,521.58 |
1,521.79 |
1,520.82 |
1,520.83 |
0.0K |
| 09:43 |
1,520.87 |
1,521.40 |
1,520.84 |
1,521.40 |
0.0K |
| 09:44 |
1,521.77 |
1,522.20 |
1,521.77 |
1,521.93 |
0.0K |
| 09:45 |
1,522.07 |
1,522.07 |
1,521.38 |
1,521.38 |
0.0K |
| 09:46 |
1,521.91 |
1,521.98 |
1,521.75 |
1,521.88 |
0.0K |
| 09:47 |
1,521.67 |
1,522.12 |
1,521.67 |
1,522.09 |
0.0K |
| 09:48 |
1,522.10 |
1,522.35 |
1,522.10 |
1,522.29 |
0.0K |
| 09:49 |
1,522.78 |
1,522.78 |
1,522.34 |
1,522.51 |
0.0K |
| 09:50 |
1,522.56 |
1,522.61 |
1,521.58 |
1,521.58 |
0.0K |
| 09:51 |
1,522.06 |
1,522.06 |
1,521.78 |
1,522.03 |
0.0K |
| 09:52 |
1,522.15 |
1,522.34 |
1,522.07 |
1,522.07 |
0.0K |
| 09:53 |
1,522.07 |
1,522.07 |
1,521.47 |
1,521.47 |
0.0K |
| 09:54 |
1,522.13 |
1,522.75 |
1,522.13 |
1,522.75 |
0.0K |
| 09:55 |
1,523.43 |
1,523.47 |
1,523.17 |
1,523.26 |
0.0K |
| 09:56 |
1,523.86 |
1,523.86 |
1,523.52 |
1,523.52 |
0.0K |
| 09:57 |
1,523.78 |
1,523.78 |
1,522.98 |
1,522.98 |
0.0K |
| 09:58 |
1,523.06 |
1,523.06 |
1,521.79 |
1,521.79 |
0.0K |
| 09:59 |
1,521.87 |
1,522.48 |
1,521.70 |
1,521.70 |
0.0K |
| 10:00 |
1,521.41 |
1,521.68 |
1,520.97 |
1,521.13 |
0.0K |
| 10:01 |
1,521.18 |
1,521.30 |
1,521.18 |
1,521.22 |
0.0K |
| 10:02 |
1,521.30 |
1,521.81 |
1,521.30 |
1,521.47 |
0.0K |
| 10:03 |
1,521.31 |
1,521.96 |
1,521.31 |
1,521.63 |
0.0K |
| 10:04 |
1,521.24 |
1,521.61 |
1,521.24 |
1,521.31 |
0.0K |
| 10:05 |
1,521.71 |
1,521.71 |
1,521.08 |
1,521.08 |
0.0K |
| 10:06 |
1,521.32 |
1,521.99 |
1,521.32 |
1,521.99 |
0.0K |
| 10:07 |
1,522.26 |
1,522.34 |
1,521.45 |
1,521.45 |
0.0K |
| 10:08 |
1,521.48 |
1,521.99 |
1,521.48 |
1,521.86 |
0.0K |
| 10:09 |
1,521.95 |
1,522.24 |
1,521.95 |
1,522.17 |
0.0K |
| 10:10 |
1,522.24 |
1,522.24 |
1,521.83 |
1,522.00 |
0.0K |
| 10:11 |
1,522.07 |
1,522.84 |
1,522.07 |
1,522.79 |
0.0K |
| 10:12 |
1,522.77 |
1,523.39 |
1,522.77 |
1,523.39 |
0.0K |
| 10:13 |
1,523.33 |
1,523.33 |
1,522.92 |
1,522.92 |
0.0K |
| 10:14 |
1,523.06 |
1,523.98 |
1,523.04 |
1,523.38 |
0.0K |
| 10:15 |
1,523.70 |
1,523.82 |
1,523.57 |
1,523.82 |
0.0K |
| 10:16 |
1,523.55 |
1,523.92 |
1,523.55 |
1,523.92 |
0.0K |
| 10:17 |
1,524.08 |
1,524.58 |
1,523.91 |
1,524.58 |
0.0K |
| 10:18 |
1,524.73 |
1,525.03 |
1,524.28 |
1,524.28 |
0.0K |
| 10:19 |
1,524.46 |
1,525.39 |
1,524.46 |
1,524.86 |
0.0K |
| 10:20 |
1,525.27 |
1,525.44 |
1,525.10 |
1,525.44 |
0.0K |
| 10:21 |
1,526.38 |
1,526.71 |
1,526.38 |
1,526.71 |
0.0K |
| 10:22 |
1,526.74 |
1,526.74 |
1,526.64 |
1,526.64 |
0.0K |
| 10:23 |
1,526.74 |
1,526.81 |
1,526.67 |
1,526.67 |
0.0K |
| 10:24 |
1,526.55 |
1,527.28 |
1,526.55 |
1,527.28 |
0.0K |
| 10:25 |
1,527.41 |
1,527.98 |
1,527.41 |
1,527.76 |
0.0K |
| 10:26 |
1,527.42 |
1,527.52 |
1,527.36 |
1,527.52 |
0.0K |
| 10:27 |
1,527.36 |
1,527.36 |
1,526.81 |
1,526.81 |
0.0K |
| 10:28 |
1,526.88 |
1,526.88 |
1,526.17 |
1,526.17 |
0.0K |
| 10:29 |
1,526.39 |
1,526.95 |
1,526.39 |
1,526.76 |
0.0K |
| 10:30 |
1,526.61 |
1,527.14 |
1,526.59 |
1,526.59 |
0.0K |
| 10:31 |
1,526.62 |
1,526.83 |
1,526.62 |
1,526.83 |
0.0K |
| 10:32 |
1,526.73 |
1,527.71 |
1,526.73 |
1,527.71 |
0.0K |
| 10:33 |
1,526.69 |
1,526.69 |
1,525.73 |
1,525.73 |
0.0K |
| 10:34 |
1,525.75 |
1,525.99 |
1,525.54 |
1,525.99 |
0.0K |
| 10:35 |
1,525.94 |
1,526.45 |
1,525.68 |
1,526.45 |
0.0K |
| 10:36 |
1,526.16 |
1,526.32 |
1,526.13 |
1,526.23 |
0.0K |
| 10:37 |
1,526.18 |
1,526.88 |
1,526.18 |
1,526.88 |
0.0K |
| 10:38 |
1,526.85 |
1,526.85 |
1,526.42 |
1,526.42 |
0.0K |
| 10:39 |
1,525.65 |
1,526.15 |
1,525.65 |
1,526.15 |
0.0K |
| 10:40 |
1,526.11 |
1,526.34 |
1,526.11 |
1,526.13 |
0.0K |
| 10:41 |
1,526.09 |
1,526.80 |
1,526.09 |
1,526.80 |
0.0K |
| 10:42 |
1,526.83 |
1,526.94 |
1,526.66 |
1,526.66 |
0.0K |
| 10:43 |
1,526.51 |
1,527.37 |
1,526.51 |
1,527.37 |
0.0K |
| 10:44 |
1,527.60 |
1,528.10 |
1,527.57 |
1,527.81 |
0.0K |
| 10:45 |
1,527.71 |
1,527.73 |
1,527.58 |
1,527.58 |
0.0K |
| 10:46 |
1,527.43 |
1,527.44 |
1,526.74 |
1,526.74 |
0.0K |
| 10:47 |
1,527.03 |
1,527.03 |
1,526.68 |
1,526.68 |
0.0K |
| 10:48 |
1,526.98 |
1,526.98 |
1,525.99 |
1,526.51 |
0.0K |
| 10:49 |
1,526.14 |
1,526.27 |
1,526.04 |
1,526.25 |
0.0K |
| 10:50 |
1,526.27 |
1,526.50 |
1,526.27 |
1,526.34 |
0.0K |
| 10:51 |
1,526.03 |
1,526.75 |
1,526.03 |
1,526.75 |
0.0K |
| 10:52 |
1,526.71 |
1,527.26 |
1,526.71 |
1,527.24 |
0.0K |
| 10:53 |
1,527.05 |
1,527.11 |
1,526.92 |
1,526.92 |
0.0K |
| 10:54 |
1,526.87 |
1,526.93 |
1,526.72 |
1,526.93 |
0.0K |
| 10:55 |
1,526.74 |
1,526.99 |
1,526.74 |
1,526.80 |
0.0K |
| 10:56 |
1,526.95 |
1,527.13 |
1,526.95 |
1,527.10 |
0.0K |
| 10:57 |
1,526.93 |
1,527.74 |
1,526.93 |
1,527.74 |
0.0K |
| 10:58 |
1,528.46 |
1,528.46 |
1,527.99 |
1,528.32 |
0.0K |
| 10:59 |
1,528.40 |
1,528.52 |
1,528.17 |
1,528.17 |
0.0K |
| 11:00 |
1,527.73 |
1,528.22 |
1,527.73 |
1,527.78 |
0.0K |
| 11:01 |
1,528.32 |
1,528.32 |
1,527.57 |
1,527.57 |
0.0K |
| 11:02 |
1,527.72 |
1,528.22 |
1,527.72 |
1,528.22 |
0.0K |
| 11:03 |
1,528.29 |
1,528.29 |
1,527.88 |
1,527.88 |
0.0K |
| 11:04 |
1,527.97 |
1,528.49 |
1,527.97 |
1,528.49 |
0.0K |
| 11:05 |
1,528.36 |
1,528.95 |
1,528.36 |
1,528.95 |
0.0K |
| 11:06 |
1,528.98 |
1,530.02 |
1,528.98 |
1,530.02 |
0.0K |
| 11:07 |
1,529.57 |
1,529.93 |
1,529.36 |
1,529.93 |
0.0K |
| 11:08 |
1,529.59 |
1,530.16 |
1,529.59 |
1,530.16 |
0.0K |
| 11:09 |
1,530.21 |
1,530.31 |
1,530.21 |
1,530.21 |
0.0K |
| 11:10 |
1,530.31 |
1,530.75 |
1,530.31 |
1,530.75 |
0.0K |
| 11:11 |
1,530.82 |
1,532.00 |
1,530.82 |
1,532.00 |
0.0K |
| 11:12 |
1,531.63 |
1,532.54 |
1,531.63 |
1,532.54 |
0.0K |
| 11:13 |
1,532.07 |
1,532.33 |
1,531.99 |
1,531.99 |
0.0K |
| 11:14 |
1,531.90 |
1,531.93 |
1,531.69 |
1,531.69 |
0.0K |
| 11:15 |
1,531.65 |
1,531.65 |
1,530.55 |
1,530.55 |
0.0K |
| 11:16 |
1,530.72 |
1,531.13 |
1,530.72 |
1,531.13 |
0.0K |
| 11:17 |
1,531.23 |
1,531.25 |
1,531.10 |
1,531.25 |
0.0K |
| 11:18 |
1,531.93 |
1,531.93 |
1,531.54 |
1,531.60 |
0.0K |
| 11:19 |
1,531.45 |
1,532.19 |
1,531.45 |
1,531.54 |
0.0K |
| 11:20 |
1,531.61 |
1,531.63 |
1,531.42 |
1,531.58 |
0.0K |
| 11:21 |
1,531.73 |
1,531.97 |
1,531.72 |
1,531.72 |
0.0K |
| 11:22 |
1,531.48 |
1,531.83 |
1,531.46 |
1,531.64 |
0.0K |
| 11:23 |
1,531.43 |
1,531.65 |
1,531.41 |
1,531.65 |
0.0K |
| 11:24 |
1,531.35 |
1,531.35 |
1,531.27 |
1,531.28 |
0.0K |
| 11:25 |
1,531.93 |
1,531.93 |
1,531.53 |
1,531.53 |
0.0K |
| 11:26 |
1,531.39 |
1,531.70 |
1,531.39 |
1,531.70 |
0.0K |
| 11:27 |
1,531.87 |
1,532.13 |
1,531.84 |
1,531.84 |
0.0K |
| 11:28 |
1,531.83 |
1,531.96 |
1,531.67 |
1,531.67 |
0.0K |
| 11:29 |
1,531.72 |
1,531.72 |
1,531.46 |
1,531.50 |
0.0K |
| 11:30 |
1,531.47 |
1,531.47 |
1,531.07 |
1,531.07 |
0.0K |
| 11:31 |
1,531.07 |
1,531.12 |
1,530.53 |
1,530.53 |
0.0K |
| 11:32 |
1,530.79 |
1,530.79 |
1,530.40 |
1,530.40 |
0.0K |
| 11:33 |
1,531.08 |
1,531.30 |
1,531.08 |
1,531.30 |
0.0K |
| 11:34 |
1,531.30 |
1,531.46 |
1,531.30 |
1,531.41 |
0.0K |
| 11:35 |
1,531.19 |
1,531.70 |
1,531.13 |
1,531.70 |
0.0K |
| 11:36 |
1,531.25 |
1,531.53 |
1,531.25 |
1,531.29 |
0.0K |
| 11:37 |
1,531.33 |
1,531.33 |
1,531.17 |
1,531.17 |
0.0K |
| 11:38 |
1,531.02 |
1,531.06 |
1,530.43 |
1,530.43 |
0.0K |
| 11:39 |
1,530.49 |
1,530.64 |
1,530.49 |
1,530.64 |
0.0K |
| 11:40 |
1,530.35 |
1,530.76 |
1,530.35 |
1,530.49 |
0.0K |
| 11:41 |
1,529.86 |
1,529.86 |
1,529.35 |
1,529.35 |
0.0K |
| 11:42 |
1,529.48 |
1,529.48 |
1,529.00 |
1,529.24 |
0.0K |
| 11:43 |
1,529.08 |
1,529.28 |
1,529.08 |
1,529.15 |
0.0K |
| 11:44 |
1,529.16 |
1,529.41 |
1,529.00 |
1,529.00 |
0.0K |
| 11:45 |
1,528.59 |
1,528.59 |
1,528.22 |
1,528.22 |
0.0K |
| 11:46 |
1,528.23 |
1,528.28 |
1,527.98 |
1,528.28 |
0.0K |
| 11:47 |
1,528.44 |
1,528.44 |
1,527.93 |
1,527.99 |
0.0K |
| 11:48 |
1,527.52 |
1,528.57 |
1,527.52 |
1,528.57 |
0.0K |
| 11:49 |
1,527.99 |
1,527.99 |
1,527.85 |
1,527.99 |
0.0K |
| 11:50 |
1,528.00 |
1,528.00 |
1,527.69 |
1,527.69 |
0.0K |
| 11:51 |
1,527.70 |
1,527.78 |
1,527.66 |
1,527.66 |
0.0K |
| 11:52 |
1,527.71 |
1,527.99 |
1,527.71 |
1,527.78 |
0.0K |
| 11:53 |
1,527.90 |
1,528.29 |
1,527.90 |
1,528.15 |
0.0K |
| 11:54 |
1,527.98 |
1,527.98 |
1,527.48 |
1,527.48 |
0.0K |
| 11:55 |
1,527.38 |
1,527.56 |
1,527.07 |
1,527.07 |
0.0K |
| 11:56 |
1,527.07 |
1,527.47 |
1,526.95 |
1,527.37 |
0.0K |
| 11:57 |
1,527.06 |
1,527.39 |
1,527.06 |
1,527.33 |
0.0K |
| 11:58 |
1,527.41 |
1,527.41 |
1,527.31 |
1,527.31 |
0.0K |
| 11:59 |
1,527.47 |
1,527.68 |
1,527.43 |
1,527.68 |
0.0K |
| 12:00 |
1,527.52 |
1,527.71 |
1,527.52 |
1,527.71 |
0.0K |
| 12:01 |
1,527.75 |
1,528.05 |
1,527.75 |
1,528.05 |
0.0K |
| 12:02 |
1,527.76 |
1,527.90 |
1,527.70 |
1,527.90 |
0.0K |
| 12:03 |
1,527.76 |
1,527.76 |
1,527.54 |
1,527.71 |
0.0K |
| 12:04 |
1,527.97 |
1,527.97 |
1,527.69 |
1,527.69 |
0.0K |
| 12:05 |
1,528.16 |
1,528.16 |
1,526.91 |
1,526.91 |
0.0K |
| 12:06 |
1,526.93 |
1,526.93 |
1,526.46 |
1,526.68 |
0.0K |
| 12:07 |
1,526.44 |
1,526.44 |
1,526.31 |
1,526.31 |
0.0K |
| 12:08 |
1,526.23 |
1,526.61 |
1,526.01 |
1,526.10 |
0.0K |
| 12:09 |
1,526.11 |
1,526.11 |
1,525.96 |
1,526.11 |
0.0K |
| 12:10 |
1,525.89 |
1,525.89 |
1,525.66 |
1,525.66 |
0.0K |
| 12:11 |
1,525.81 |
1,526.05 |
1,525.81 |
1,525.95 |
0.0K |
| 12:12 |
1,525.84 |
1,526.31 |
1,525.84 |
1,526.31 |
0.0K |
| 12:13 |
1,526.58 |
1,526.81 |
1,526.20 |
1,526.20 |
0.0K |
| 12:14 |
1,526.46 |
1,526.46 |
1,526.25 |
1,526.35 |
0.0K |
| 12:15 |
1,527.29 |
1,527.29 |
1,527.15 |
1,527.29 |
0.0K |
| 12:16 |
1,527.29 |
1,527.29 |
1,527.08 |
1,527.16 |
0.0K |
| 12:17 |
1,527.21 |
1,527.43 |
1,526.84 |
1,527.43 |
0.0K |
| 12:18 |
1,527.25 |
1,527.76 |
1,527.25 |
1,527.76 |
0.0K |
| 12:19 |
1,527.84 |
1,527.84 |
1,527.31 |
1,527.31 |
0.0K |
| 12:20 |
1,527.26 |
1,527.29 |
1,527.15 |
1,527.15 |
0.0K |
| 12:21 |
1,527.30 |
1,527.74 |
1,527.30 |
1,527.74 |
0.0K |
| 12:22 |
1,527.73 |
1,527.73 |
1,527.49 |
1,527.49 |
0.0K |
| 12:23 |
1,527.61 |
1,527.92 |
1,527.61 |
1,527.91 |
0.0K |
| 12:24 |
1,527.84 |
1,528.05 |
1,527.84 |
1,528.05 |
0.0K |
| 12:25 |
1,528.07 |
1,528.29 |
1,528.07 |
1,528.26 |
0.0K |
| 12:26 |
1,528.50 |
1,528.87 |
1,528.50 |
1,528.87 |
0.0K |
| 12:27 |
1,528.69 |
1,529.19 |
1,528.56 |
1,528.66 |
0.0K |
| 12:28 |
1,528.32 |
1,528.32 |
1,528.05 |
1,528.05 |
0.0K |
| 12:29 |
1,527.85 |
1,528.39 |
1,527.85 |
1,528.39 |
0.0K |
| 12:30 |
1,528.61 |
1,529.06 |
1,528.47 |
1,529.06 |
0.0K |
| 12:31 |
1,528.60 |
1,528.77 |
1,528.60 |
1,528.76 |
0.0K |
| 12:32 |
1,528.78 |
1,528.92 |
1,528.77 |
1,528.92 |
0.0K |
| 12:33 |
1,528.83 |
1,528.83 |
1,528.56 |
1,528.56 |
0.0K |
| 12:34 |
1,528.52 |
1,528.68 |
1,528.33 |
1,528.68 |
0.0K |
| 12:35 |
1,528.51 |
1,528.96 |
1,528.51 |
1,528.96 |
0.0K |
| 12:36 |
1,529.04 |
1,529.36 |
1,528.80 |
1,528.80 |
0.0K |
| 12:37 |
1,528.80 |
1,528.80 |
1,528.57 |
1,528.57 |
0.0K |
| 12:38 |
1,528.64 |
1,529.05 |
1,528.64 |
1,529.05 |
0.0K |
| 12:39 |
1,529.22 |
1,529.40 |
1,529.22 |
1,529.39 |
0.0K |
| 12:40 |
1,529.18 |
1,529.75 |
1,529.18 |
1,529.70 |
0.0K |
| 12:41 |
1,529.36 |
1,529.36 |
1,528.87 |
1,528.90 |
0.0K |
| 12:42 |
1,528.94 |
1,529.04 |
1,528.94 |
1,528.95 |
0.0K |
| 12:43 |
1,528.62 |
1,528.66 |
1,528.58 |
1,528.58 |
0.0K |
| 12:44 |
1,528.53 |
1,528.79 |
1,528.53 |
1,528.79 |
0.0K |
| 12:45 |
1,528.72 |
1,528.96 |
1,528.11 |
1,528.96 |
0.0K |
| 12:46 |
1,529.12 |
1,529.12 |
1,528.58 |
1,528.58 |
0.0K |
| 12:47 |
1,529.26 |
1,529.26 |
1,528.72 |
1,529.10 |
0.0K |
| 12:48 |
1,528.88 |
1,528.98 |
1,528.84 |
1,528.84 |
0.0K |
| 12:49 |
1,528.67 |
1,529.15 |
1,528.48 |
1,528.48 |
0.0K |
| 12:50 |
1,528.15 |
1,528.15 |
1,528.06 |
1,528.06 |
0.0K |
| 12:51 |
1,528.26 |
1,528.26 |
1,527.97 |
1,527.97 |
0.0K |
| 12:52 |
1,527.71 |
1,527.97 |
1,527.71 |
1,527.97 |
0.0K |
| 12:53 |
1,528.06 |
1,528.06 |
1,527.74 |
1,527.74 |
0.0K |
| 12:54 |
1,527.54 |
1,527.54 |
1,527.31 |
1,527.52 |
0.0K |
| 12:55 |
1,527.56 |
1,527.75 |
1,527.56 |
1,527.63 |
0.0K |
| 12:56 |
1,527.58 |
1,528.05 |
1,527.53 |
1,528.05 |
0.0K |
| 12:57 |
1,528.18 |
1,528.18 |
1,527.75 |
1,527.75 |
0.0K |
| 12:58 |
1,527.62 |
1,527.84 |
1,527.62 |
1,527.66 |
0.0K |
| 12:59 |
1,527.67 |
1,527.75 |
1,527.64 |
1,527.64 |
0.0K |
| 13:00 |
1,528.13 |
1,528.13 |
1,527.45 |
1,527.45 |
0.0K |
| 13:01 |
1,527.68 |
1,527.68 |
1,527.29 |
1,527.29 |
0.0K |
| 13:02 |
1,527.39 |
1,527.39 |
1,527.17 |
1,527.30 |
0.0K |
| 13:03 |
1,527.24 |
1,527.54 |
1,527.24 |
1,527.24 |
0.0K |
| 13:04 |
1,527.33 |
1,527.33 |
1,527.07 |
1,527.07 |
0.0K |
| 13:05 |
1,527.15 |
1,527.16 |
1,526.97 |
1,527.16 |
0.0K |
| 13:06 |
1,527.07 |
1,527.07 |
1,526.71 |
1,526.71 |
0.0K |
| 13:07 |
1,526.54 |
1,526.66 |
1,526.43 |
1,526.66 |
0.0K |
| 13:08 |
1,526.62 |
1,526.92 |
1,526.62 |
1,526.83 |
0.0K |
| 13:09 |
1,527.09 |
1,527.09 |
1,526.32 |
1,526.38 |
0.0K |
| 13:10 |
1,526.46 |
1,526.66 |
1,526.46 |
1,526.66 |
0.0K |
| 13:11 |
1,526.88 |
1,526.88 |
1,526.70 |
1,526.75 |
0.0K |
| 13:12 |
1,526.86 |
1,526.86 |
1,526.74 |
1,526.74 |
0.0K |
| 13:13 |
1,526.63 |
1,526.63 |
1,526.45 |
1,526.52 |
0.0K |
| 13:14 |
1,526.60 |
1,527.10 |
1,526.60 |
1,527.09 |
0.0K |
| 13:15 |
1,526.83 |
1,526.87 |
1,526.83 |
1,526.84 |
0.0K |
| 13:16 |
1,526.79 |
1,526.95 |
1,526.73 |
1,526.95 |
0.0K |
| 13:17 |
1,527.19 |
1,527.42 |
1,527.19 |
1,527.42 |
0.0K |
| 13:18 |
1,527.99 |
1,527.99 |
1,527.32 |
1,527.64 |
0.0K |
| 13:19 |
1,527.29 |
1,527.29 |
1,527.06 |
1,527.29 |
0.0K |
| 13:20 |
1,527.33 |
1,527.52 |
1,527.33 |
1,527.42 |
0.0K |
| 13:21 |
1,527.08 |
1,527.08 |
1,526.98 |
1,527.00 |
0.0K |
| 13:22 |
1,527.19 |
1,527.31 |
1,527.18 |
1,527.31 |
0.0K |
| 13:23 |
1,527.37 |
1,527.78 |
1,527.37 |
1,527.78 |
0.0K |
| 13:24 |
1,527.64 |
1,527.68 |
1,527.58 |
1,527.58 |
0.0K |
| 13:25 |
1,527.61 |
1,528.24 |
1,527.61 |
1,527.74 |
0.0K |
| 13:26 |
1,527.40 |
1,527.51 |
1,527.37 |
1,527.51 |
0.0K |
| 13:27 |
1,527.57 |
1,527.98 |
1,527.41 |
1,527.98 |
0.0K |
| 13:28 |
1,527.52 |
1,527.61 |
1,527.52 |
1,527.61 |
0.0K |
| 13:29 |
1,527.49 |
1,527.49 |
1,527.43 |
1,527.43 |
0.0K |
| 13:30 |
1,527.22 |
1,527.22 |
1,526.79 |
1,526.79 |
0.0K |
| 13:31 |
1,526.53 |
1,526.70 |
1,526.53 |
1,526.62 |
0.0K |
| 13:32 |
1,526.44 |
1,526.87 |
1,526.44 |
1,526.68 |
0.0K |
| 13:33 |
1,526.82 |
1,526.82 |
1,526.65 |
1,526.65 |
0.0K |
| 13:34 |
1,526.20 |
1,526.37 |
1,526.12 |
1,526.12 |
0.0K |
| 13:35 |
1,526.18 |
1,527.21 |
1,526.17 |
1,527.21 |
0.0K |
| 13:36 |
1,526.65 |
1,526.80 |
1,526.61 |
1,526.66 |
0.0K |
| 13:37 |
1,526.60 |
1,526.83 |
1,526.60 |
1,526.75 |
0.0K |
| 13:38 |
1,526.75 |
1,527.08 |
1,526.75 |
1,526.97 |
0.0K |
| 13:39 |
1,526.87 |
1,526.88 |
1,526.42 |
1,526.42 |
0.0K |
| 13:40 |
1,526.37 |
1,526.37 |
1,526.24 |
1,526.24 |
0.0K |
| 13:41 |
1,525.92 |
1,526.40 |
1,525.84 |
1,526.13 |
0.0K |
| 13:42 |
1,526.14 |
1,526.45 |
1,526.14 |
1,526.45 |
0.0K |
| 13:43 |
1,526.34 |
1,526.40 |
1,526.13 |
1,526.13 |
0.0K |
| 13:44 |
1,526.17 |
1,526.51 |
1,526.17 |
1,526.51 |
0.0K |
| 13:45 |
1,526.21 |
1,526.21 |
1,526.07 |
1,526.07 |
0.0K |
| 13:46 |
1,526.08 |
1,526.08 |
1,525.93 |
1,526.02 |
0.0K |
| 13:47 |
1,525.91 |
1,525.93 |
1,525.85 |
1,525.90 |
0.0K |
| 13:48 |
1,525.84 |
1,526.70 |
1,525.84 |
1,526.13 |
0.0K |
| 13:49 |
1,525.88 |
1,526.04 |
1,525.84 |
1,526.04 |
0.0K |
| 13:50 |
1,525.90 |
1,525.90 |
1,525.38 |
1,525.58 |
0.0K |
| 13:51 |
1,525.84 |
1,525.84 |
1,524.95 |
1,524.95 |
0.0K |
| 13:52 |
1,524.91 |
1,525.74 |
1,524.91 |
1,525.09 |
0.0K |
| 13:53 |
1,525.14 |
1,525.36 |
1,525.05 |
1,525.12 |
0.0K |
| 13:54 |
1,525.23 |
1,526.44 |
1,525.23 |
1,526.44 |
0.0K |
| 13:55 |
1,526.36 |
1,526.36 |
1,525.71 |
1,525.85 |
0.0K |
| 13:56 |
1,525.95 |
1,525.95 |
1,525.35 |
1,525.35 |
0.0K |
| 13:57 |
1,525.09 |
1,525.78 |
1,525.09 |
1,525.78 |
0.0K |
| 13:58 |
1,525.80 |
1,525.80 |
1,525.67 |
1,525.78 |
0.0K |
| 13:59 |
1,525.97 |
1,525.97 |
1,525.65 |
1,525.65 |
0.0K |
| 14:00 |
1,525.88 |
1,525.89 |
1,525.87 |
1,525.89 |
0.0K |
| 14:01 |
1,525.87 |
1,525.89 |
1,525.86 |
1,525.89 |
0.0K |
| 14:02 |
1,525.89 |
1,526.27 |
1,525.88 |
1,525.93 |
0.0K |
| 14:03 |
1,525.95 |
1,525.95 |
1,525.86 |
1,525.94 |
0.0K |
| 14:04 |
1,525.91 |
1,525.92 |
1,525.89 |
1,525.89 |
0.0K |
| 14:05 |
1,525.89 |
1,525.91 |
1,525.89 |
1,525.91 |
0.0K |
| 14:06 |
1,526.66 |
1,526.66 |
1,526.08 |
1,526.21 |
0.0K |
| 14:07 |
1,527.41 |
1,527.41 |
1,526.38 |
1,526.40 |
0.0K |
| 14:08 |
1,526.47 |
1,526.48 |
1,526.47 |
1,526.48 |
0.0K |
| 14:09 |
1,526.47 |
1,527.07 |
1,526.47 |
1,526.56 |
0.0K |
| 14:10 |
1,527.03 |
1,527.03 |
1,526.29 |
1,526.29 |
0.0K |
| 14:11 |
1,526.28 |
1,526.82 |
1,526.28 |
1,526.82 |
0.0K |
| 14:12 |
1,527.12 |
1,527.41 |
1,526.81 |
1,527.41 |
0.0K |
| 14:13 |
1,527.41 |
1,527.65 |
1,526.93 |
1,526.93 |
0.0K |
| 14:14 |
1,526.79 |
1,527.20 |
1,526.78 |
1,526.78 |
0.0K |
| 14:15 |
1,526.72 |
1,527.20 |
1,526.72 |
1,526.75 |
0.0K |
| 14:16 |
1,527.20 |
1,527.61 |
1,526.66 |
1,527.20 |
0.0K |
| 14:17 |
1,527.20 |
1,527.20 |
1,526.68 |
1,527.12 |
0.0K |
| 14:18 |
1,526.71 |
1,527.32 |
1,526.71 |
1,527.32 |
0.0K |
| 14:19 |
1,526.80 |
1,527.37 |
1,526.76 |
1,526.76 |
0.0K |
| 14:20 |
1,526.72 |
1,526.72 |
1,526.67 |
1,526.67 |
0.0K |
| 14:21 |
1,525.76 |
1,525.76 |
1,525.76 |
1,525.76 |
0.0K |
| 14:22 |
1,525.76 |
1,525.76 |
1,525.76 |
1,525.76 |
0.0K |
| 14:23 |
1,525.76 |
1,525.76 |
1,525.76 |
1,525.76 |
0.0K |
| 14:24 |
1,525.76 |
1,525.76 |
1,525.76 |
1,525.76 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
1,526.66 |
1,533.79 |
1,521.49 |
1,526.45 |
0.0M |
| 2025-09-26 |
1,536.17 |
1,541.22 |
1,519.20 |
1,525.76 |
0.0M |
| 2025-09-25 |
1,538.71 |
1,546.39 |
1,529.06 |
1,538.52 |
0.0M |
| 2025-09-24 |
1,565.79 |
1,565.79 |
1,543.14 |
1,552.35 |
0.0M |
| 2025-09-23 |
1,579.12 |
1,579.12 |
1,550.14 |
1,555.69 |
0.0M |
| 2025-09-22 |
1,568.52 |
1,587.66 |
1,566.55 |
1,582.93 |
0.0M |
| 2025-09-19 |
1,563.52 |
1,577.83 |
1,559.76 |
1,574.26 |
0.0M |
| 2025-09-18 |
1,555.46 |
1,564.21 |
1,550.29 |
1,551.96 |
0.0M |
| 2025-09-17 |
1,552.48 |
1,558.29 |
1,538.39 |
1,557.66 |
0.0M |
| 2025-09-15 |
1,550.40 |
1,552.43 |
1,544.14 |
1,551.68 |
0.0M |
| 2025-09-12 |
1,554.95 |
1,556.64 |
1,537.25 |
1,538.69 |
0.0M |
| 2025-09-11 |
1,584.30 |
1,584.77 |
1,552.25 |
1,554.77 |
0.0M |
| 2025-09-10 |
1,590.16 |
1,592.48 |
1,574.78 |
1,577.44 |
0.0M |
| 2025-09-09 |
1,532.98 |
1,541.11 |
1,526.59 |
1,539.15 |
0.0M |
| 2025-09-08 |
1,528.46 |
1,536.45 |
1,523.43 |
1,532.44 |
0.0M |
| 2025-09-05 |
1,535.56 |
1,536.89 |
1,518.13 |
1,528.19 |
0.0M |
| 2025-09-04 |
1,529.52 |
1,543.01 |
1,524.68 |
1,542.12 |
0.0M |
| 2025-09-03 |
1,517.22 |
1,528.61 |
1,513.70 |
1,528.35 |
0.0M |
| 2025-09-02 |
1,504.43 |
1,513.47 |
1,492.96 |
1,512.50 |
0.0M |
| 2025-09-01 |
1,512.70 |
1,516.39 |
1,511.76 |
1,514.81 |
0.0M |
| 2025-08-29 |
1,533.21 |
1,534.06 |
1,509.30 |
1,516.33 |
0.0M |
| 2025-08-28 |
1,523.13 |
1,540.06 |
1,520.20 |
1,535.81 |
0.0M |
| 2025-08-27 |
1,525.49 |
1,535.07 |
1,519.53 |
1,522.94 |
0.0M |
| 2025-08-26 |
1,517.25 |
1,519.87 |
1,511.50 |
1,518.52 |
0.0M |
| 2025-08-25 |
1,510.39 |
1,522.38 |
1,507.31 |
1,516.22 |
0.0M |
| 2025-08-22 |
1,502.13 |
1,514.28 |
1,501.86 |
1,510.22 |
0.0M |
| 2025-08-21 |
1,506.88 |
1,511.13 |
1,498.16 |
1,503.97 |
0.0M |
| 2025-08-20 |
1,510.60 |
1,513.79 |
1,497.18 |
1,510.97 |
0.0M |
| 2025-08-19 |
1,547.94 |
1,549.00 |
1,517.19 |
1,519.55 |
0.0M |
| 2025-08-18 |
1,544.64 |
1,549.32 |
1,537.55 |
1,545.60 |
0.0M |
| 2025-08-15 |
1,537.20 |
1,540.02 |
1,529.33 |
1,537.29 |
0.0M |
| 2025-08-14 |
1,528.58 |
1,544.09 |
1,527.53 |
1,541.44 |
0.0M |
| 2025-08-13 |
1,521.28 |
1,526.49 |
1,514.47 |
1,517.10 |
0.0M |
| 2025-08-12 |
1,513.51 |
1,516.17 |
1,499.86 |
1,512.10 |
0.0M |
| 2025-08-11 |
1,503.94 |
1,517.67 |
1,498.46 |
1,509.64 |
0.0M |
| 2025-08-08 |
1,485.58 |
1,506.64 |
1,483.68 |
1,505.42 |
0.0M |
| 2025-08-07 |
1,501.30 |
1,507.23 |
1,473.00 |
1,485.06 |
0.0M |
| 2025-08-06 |
1,477.29 |
1,490.28 |
1,469.53 |
1,489.53 |
0.0M |
| 2025-08-05 |
1,508.33 |
1,510.03 |
1,482.32 |
1,482.83 |
0.0M |
| 2025-08-04 |
1,487.58 |
1,512.25 |
1,487.58 |
1,509.09 |
0.0M |
| 2025-08-01 |
1,494.64 |
1,500.45 |
1,482.54 |
1,484.91 |
0.0M |
| 2025-07-31 |
1,543.85 |
1,543.85 |
1,512.54 |
1,514.61 |
0.0M |
| 2025-07-30 |
1,524.11 |
1,529.79 |
1,517.44 |
1,528.79 |
0.0M |
| 2025-07-29 |
1,536.41 |
1,538.28 |
1,517.29 |
1,518.96 |
0.0M |
| 2025-07-28 |
1,507.85 |
1,523.21 |
1,507.85 |
1,522.63 |
0.0M |
| 2025-07-25 |
1,496.42 |
1,501.50 |
1,491.44 |
1,497.14 |
0.0M |
| 2025-07-24 |
1,497.51 |
1,501.64 |
1,489.80 |
1,495.50 |
0.0M |
| 2025-07-23 |
1,489.00 |
1,489.00 |
1,477.33 |
1,481.57 |
0.0M |
| 2025-07-22 |
1,500.42 |
1,500.42 |
1,480.26 |
1,484.23 |
0.0M |
| 2025-07-21 |
1,490.06 |
1,507.64 |
1,490.02 |
1,501.56 |
0.0M |
| 2025-07-18 |
1,503.78 |
1,503.78 |
1,490.33 |
1,496.81 |
0.0M |
| 2025-07-17 |
1,511.59 |
1,518.97 |
1,509.73 |
1,515.86 |
0.0M |
| 2025-07-16 |
1,505.98 |
1,507.39 |
1,485.62 |
1,502.36 |
0.0M |
| 2025-07-15 |
1,494.42 |
1,512.62 |
1,491.36 |
1,502.01 |
0.0M |
| 2025-07-14 |
1,478.42 |
1,492.27 |
1,474.90 |
1,485.68 |
0.0M |
| 2025-07-11 |
1,485.49 |
1,489.85 |
1,469.60 |
1,473.27 |
0.0M |
| 2025-07-10 |
1,502.35 |
1,502.78 |
1,483.95 |
1,484.40 |
0.0M |
| 2025-07-09 |
1,487.06 |
1,499.55 |
1,482.56 |
1,498.19 |
0.0M |
| 2025-07-08 |
1,503.23 |
1,504.92 |
1,480.26 |
1,484.42 |
0.0M |
| 2025-07-07 |
1,510.28 |
1,510.28 |
1,490.69 |
1,493.39 |
0.0M |
| 2025-07-04 |
1,506.69 |
1,509.78 |
1,506.58 |
1,507.77 |
0.0M |
| 2025-07-03 |
1,499.86 |
1,513.39 |
1,496.23 |
1,510.46 |
0.0M |
| 2025-07-02 |
1,486.30 |
1,498.51 |
1,482.01 |
1,497.72 |
0.0M |
| 2025-07-01 |
1,492.28 |
1,497.78 |
1,474.36 |
1,483.42 |
0.0M |
| 2025-06-30 |
1,510.00 |
1,511.16 |
1,495.41 |
1,502.31 |
0.0M |
| 2025-06-27 |
1,485.32 |
1,497.81 |
1,485.21 |
1,492.39 |
0.0M |
| 2025-06-26 |
1,473.02 |
1,483.66 |
1,469.46 |
1,481.20 |
0.0M |
| 2025-06-25 |
1,480.75 |
1,487.32 |
1,470.58 |
1,472.21 |
0.0M |
| 2025-06-24 |
1,468.57 |
1,481.40 |
1,466.03 |
1,476.67 |
0.0M |
| 2025-06-23 |
1,449.70 |
1,458.31 |
1,438.43 |
1,457.48 |
0.0M |
| 2025-06-20 |
1,453.85 |
1,459.59 |
1,441.30 |
1,444.17 |
0.0M |
| 2025-06-19 |
1,447.59 |
1,451.32 |
1,446.38 |
1,447.03 |
0.0M |
| 2025-06-18 |
1,461.51 |
1,470.07 |
1,445.30 |
1,446.57 |
0.0M |
| 2025-06-17 |
1,455.11 |
1,468.40 |
1,455.11 |
1,459.39 |
0.0M |
| 2025-06-16 |
1,440.93 |
1,461.80 |
1,440.93 |
1,457.76 |
0.0M |
| 2025-06-13 |
1,449.01 |
1,454.73 |
1,432.23 |
1,443.55 |
0.0M |
| 2025-06-12 |
1,443.31 |
1,458.96 |
1,443.31 |
1,453.99 |
0.0M |
| 2025-06-11 |
1,447.54 |
1,453.02 |
1,433.50 |
1,437.90 |
0.0M |
| 2025-06-10 |
1,450.24 |
1,454.26 |
1,434.30 |
1,452.70 |
0.0M |
| 2025-06-09 |
1,451.61 |
1,454.26 |
1,447.36 |
1,448.72 |
0.0M |
| 2025-06-06 |
1,455.66 |
1,460.99 |
1,445.04 |
1,449.43 |
0.0M |
| 2025-06-05 |
1,441.19 |
1,455.74 |
1,433.20 |
1,436.80 |
0.0M |
| 2025-06-04 |
1,433.03 |
1,439.86 |
1,428.56 |
1,438.39 |
0.0M |
| 2025-06-03 |
1,427.91 |
1,437.65 |
1,423.42 |
1,431.46 |
0.0M |
| 2025-06-02 |
1,411.07 |
1,424.42 |
1,406.60 |
1,422.99 |
0.0M |
| 2025-05-30 |
1,420.70 |
1,433.18 |
1,406.00 |
1,430.48 |
0.0M |
| 2025-05-29 |
1,439.78 |
1,439.78 |
1,413.29 |
1,421.11 |
0.0M |
| 2025-05-28 |
1,423.61 |
1,436.15 |
1,421.19 |
1,428.35 |
0.0M |
| 2025-05-27 |
1,398.75 |
1,420.83 |
1,397.48 |
1,420.34 |
0.0M |
| 2025-05-26 |
1,381.56 |
1,383.35 |
1,379.74 |
1,383.16 |
0.0M |
| 2025-05-23 |
1,386.34 |
1,394.01 |
1,382.94 |
1,383.44 |
0.0M |
| 2025-05-22 |
1,413.62 |
1,419.70 |
1,402.68 |
1,403.32 |
0.0M |
| 2025-05-21 |
1,407.64 |
1,429.12 |
1,401.66 |
1,406.38 |
0.0M |
| 2025-05-20 |
1,413.83 |
1,414.99 |
1,403.75 |
1,412.70 |
0.0M |
| 2025-05-19 |
1,413.80 |
1,429.88 |
1,413.80 |
1,423.45 |
0.0M |
| 2025-05-16 |
1,436.74 |
1,440.33 |
1,430.61 |
1,434.79 |
0.0M |
| 2025-05-15 |
1,411.03 |
1,433.88 |
1,408.21 |
1,427.81 |
0.0M |
| 2025-05-14 |
1,403.33 |
1,418.85 |
1,403.33 |
1,417.80 |
0.0M |
| 2025-05-13 |
1,393.37 |
1,414.66 |
1,391.92 |
1,403.49 |
0.0M |
| 2025-05-12 |
1,392.24 |
1,395.26 |
1,372.26 |
1,392.62 |
0.0M |
| 2025-05-09 |
1,350.04 |
1,353.91 |
1,338.09 |
1,344.61 |
0.0M |
| 2025-05-08 |
1,355.16 |
1,363.95 |
1,342.64 |
1,349.57 |
0.0M |
| 2025-05-07 |
1,345.36 |
1,355.75 |
1,328.90 |
1,349.16 |
0.0M |
| 2025-05-06 |
1,341.64 |
1,356.63 |
1,341.64 |
1,344.95 |
0.0M |
| 2025-05-05 |
1,337.60 |
1,360.24 |
1,337.60 |
1,350.74 |
0.0M |
| 2025-05-02 |
1,340.50 |
1,366.70 |
1,340.50 |
1,357.61 |
0.0M |
| 2025-05-01 |
1,297.63 |
1,327.32 |
1,287.03 |
1,325.65 |
0.0M |
| 2025-04-30 |
1,297.63 |
1,327.32 |
1,287.03 |
1,325.65 |
0.0M |
| 2025-04-29 |
1,303.42 |
1,322.11 |
1,299.57 |
1,319.36 |
0.0M |
| 2025-04-28 |
1,312.30 |
1,315.88 |
1,294.19 |
1,312.02 |
0.0M |
| 2025-04-25 |
1,306.12 |
1,313.85 |
1,298.05 |
1,309.44 |
0.0M |
| 2025-04-24 |
1,264.10 |
1,301.32 |
1,263.67 |
1,300.17 |
0.0M |
| 2025-04-23 |
1,251.82 |
1,278.63 |
1,251.82 |
1,257.86 |
0.0M |
| 2025-04-22 |
1,202.07 |
1,230.98 |
1,202.07 |
1,228.83 |
0.0M |
| 2025-04-21 |
1,200.84 |
1,207.91 |
1,177.23 |
1,192.18 |
0.0M |
| 2025-04-16 |
1,253.49 |
1,260.96 |
1,220.50 |
1,236.55 |
0.0M |
| 2025-04-15 |
1,266.28 |
1,287.82 |
1,266.08 |
1,282.28 |
0.0M |
| 2025-04-14 |
1,290.91 |
1,291.52 |
1,258.94 |
1,270.20 |
0.0M |
| 2025-04-11 |
1,255.59 |
1,276.33 |
1,249.95 |
1,273.46 |
0.0M |
| 2025-04-10 |
1,279.08 |
1,285.95 |
1,227.41 |
1,260.45 |
0.0M |
| 2025-04-09 |
1,204.83 |
1,307.32 |
1,204.83 |
1,303.18 |
0.0M |
| 2025-04-08 |
1,253.24 |
1,261.66 |
1,181.35 |
1,198.02 |
0.0M |
| 2025-04-07 |
1,151.60 |
1,251.85 |
1,149.10 |
1,211.66 |
0.0M |
| 2025-04-04 |
1,226.34 |
1,240.34 |
1,188.68 |
1,190.41 |
0.0M |
| 2025-04-03 |
1,246.40 |
1,263.99 |
1,236.77 |
1,238.60 |
0.0M |
| 2025-04-02 |
1,308.32 |
1,352.41 |
1,306.95 |
1,341.36 |
0.0M |
| 2025-04-01 |
1,317.61 |
1,325.78 |
1,309.74 |
1,323.37 |
0.0M |
| 2025-03-31 |
1,292.08 |
1,327.11 |
1,279.03 |
1,324.07 |
0.0M |
| 2025-03-28 |
1,353.51 |
1,360.40 |
1,315.51 |
1,320.00 |
0.0M |
| 2025-03-27 |
1,355.50 |
1,370.77 |
1,352.17 |
1,359.24 |
0.0M |
| 2025-03-26 |
1,373.93 |
1,376.84 |
1,345.08 |
1,350.23 |
0.0M |
| 2025-03-25 |
1,362.44 |
1,380.13 |
1,362.27 |
1,378.91 |
0.0M |
| 2025-03-24 |
1,361.85 |
1,368.58 |
1,353.82 |
1,365.55 |
0.0M |
| 2025-03-21 |
1,336.28 |
1,349.10 |
1,330.17 |
1,348.10 |
0.0M |
| 2025-03-20 |
1,338.68 |
1,356.03 |
1,330.67 |
1,340.26 |
0.0M |
| 2025-03-19 |
1,313.74 |
1,348.39 |
1,307.09 |
1,336.98 |
0.0M |
| 2025-03-18 |
1,324.66 |
1,330.02 |
1,302.41 |
1,304.17 |
0.0M |
| 2025-03-14 |
1,299.44 |
1,318.69 |
1,295.58 |
1,317.30 |
0.0M |
| 2025-03-13 |
1,316.19 |
1,316.19 |
1,288.68 |
1,291.77 |
0.0M |
| 2025-03-12 |
1,320.51 |
1,329.91 |
1,299.53 |
1,321.91 |
0.0M |
| 2025-03-11 |
1,291.19 |
1,314.90 |
1,284.79 |
1,294.44 |
0.0M |
| 2025-03-10 |
1,307.66 |
1,318.79 |
1,285.74 |
1,299.34 |
0.0M |
| 2025-03-07 |
1,332.64 |
1,350.38 |
1,305.67 |
1,342.87 |
0.0M |
| 2025-03-06 |
1,373.87 |
1,380.40 |
1,333.57 |
1,337.56 |
0.0M |
| 2025-03-05 |
1,392.91 |
1,411.47 |
1,379.56 |
1,403.97 |
0.0M |
| 2025-03-04 |
1,406.85 |
1,428.65 |
1,392.62 |
1,410.67 |
0.0M |
| 2025-03-03 |
1,436.38 |
1,442.32 |
1,402.78 |
1,415.14 |
0.0M |
| 2025-02-28 |
1,404.28 |
1,447.48 |
1,395.78 |
1,446.13 |
0.0M |
| 2025-02-27 |
1,473.30 |
1,474.69 |
1,410.34 |
1,410.34 |
0.0M |
| 2025-02-26 |
1,454.04 |
1,474.59 |
1,445.04 |
1,456.27 |
0.0M |
| 2025-02-25 |
1,455.88 |
1,457.45 |
1,419.84 |
1,443.12 |
0.0M |
| 2025-02-24 |
1,483.55 |
1,492.47 |
1,455.79 |
1,455.79 |
0.0M |
| 2025-02-21 |
1,507.24 |
1,508.98 |
1,470.81 |
1,471.62 |
0.0M |
| 2025-02-20 |
1,521.05 |
1,521.68 |
1,499.05 |
1,504.72 |
0.0M |
| 2025-02-19 |
1,515.88 |
1,531.52 |
1,510.07 |
1,528.47 |
0.0M |
| 2025-02-18 |
1,515.12 |
1,520.11 |
1,501.63 |
1,511.81 |
0.0M |
| 2025-02-17 |
1,513.08 |
1,514.38 |
1,508.95 |
1,511.61 |
0.0M |
| 2025-02-14 |
1,502.11 |
1,513.50 |
1,497.61 |
1,511.86 |
0.0M |
| 2025-02-13 |
1,501.33 |
1,516.55 |
1,500.33 |
1,513.90 |
0.0M |
| 2025-02-12 |
1,488.87 |
1,498.66 |
1,482.55 |
1,494.90 |
0.0M |
| 2025-02-11 |
1,505.09 |
1,513.59 |
1,496.74 |
1,503.30 |
0.0M |
| 2025-02-10 |
1,502.44 |
1,524.84 |
1,502.38 |
1,515.74 |
0.0M |
| 2025-02-07 |
1,499.83 |
1,508.08 |
1,482.64 |
1,488.28 |
0.0M |
| 2025-02-06 |
1,495.25 |
1,497.46 |
1,482.14 |
1,492.61 |
0.0M |
| 2025-02-05 |
1,475.57 |
1,496.20 |
1,475.57 |
1,492.51 |
0.0M |
| 2025-02-04 |
1,464.75 |
1,478.90 |
1,462.31 |
1,477.85 |
0.0M |
| 2025-01-31 |
1,502.97 |
1,512.97 |
1,479.44 |
1,482.93 |
0.0M |
| 2025-01-30 |
1,483.78 |
1,497.43 |
1,455.28 |
1,475.28 |
0.0M |
| 2025-01-29 |
1,497.86 |
1,498.37 |
1,470.27 |
1,485.38 |
0.0M |
| 2025-01-28 |
1,476.94 |
1,501.93 |
1,456.80 |
1,497.88 |
0.0M |
| 2025-01-27 |
1,471.01 |
1,494.71 |
1,459.50 |
1,474.25 |
0.0M |
| 2025-01-24 |
1,532.16 |
1,532.16 |
1,503.35 |
1,513.31 |
0.0M |
| 2025-01-23 |
1,517.63 |
1,537.18 |
1,516.42 |
1,531.59 |
0.0M |
| 2025-01-22 |
1,539.03 |
1,543.10 |
1,526.29 |
1,527.06 |
0.0M |
| 2025-01-21 |
1,473.84 |
1,488.71 |
1,463.26 |
1,485.39 |
0.0M |
| 2025-01-20 |
1,451.49 |
1,464.79 |
1,446.12 |
1,451.53 |
0.0M |
| 2025-01-17 |
1,466.32 |
1,473.81 |
1,457.76 |
1,469.73 |
0.0M |
| 2025-01-16 |
1,462.31 |
1,465.30 |
1,447.94 |
1,447.94 |
0.0M |
| 2025-01-15 |
1,417.61 |
1,440.08 |
1,411.66 |
1,438.75 |
0.0M |
| 2025-01-14 |
1,423.74 |
1,425.61 |
1,393.93 |
1,404.63 |
0.0M |
| 2025-01-13 |
1,411.16 |
1,423.19 |
1,407.35 |
1,419.90 |
0.0M |
| 2025-01-10 |
1,447.93 |
1,447.93 |
1,417.93 |
1,426.28 |
0.0M |
| 2025-01-09 |
1,449.76 |
1,454.72 |
1,448.30 |
1,452.86 |
0.0M |
| 2025-01-08 |
1,456.06 |
1,458.79 |
1,434.53 |
1,447.06 |
0.0M |
| 2025-01-07 |
1,486.20 |
1,486.20 |
1,438.83 |
1,441.03 |
0.0M |
| 2025-01-06 |
1,482.42 |
1,488.56 |
1,467.82 |
1,473.26 |
0.0M |
| 2025-01-03 |
1,465.65 |
1,488.11 |
1,465.65 |
1,484.27 |
0.0M |
| 2025-01-02 |
1,476.08 |
1,485.08 |
1,444.95 |
1,458.93 |
0.0M |