| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 07:30 |
1,484.55 |
1,490.69 |
1,484.55 |
1,487.78 |
689.3K |
| 07:31 |
1,487.54 |
1,487.99 |
1,486.57 |
1,486.57 |
7.3K |
| 07:32 |
1,486.06 |
1,488.21 |
1,485.91 |
1,488.21 |
4.8K |
| 07:33 |
1,487.05 |
1,487.68 |
1,487.05 |
1,487.68 |
6.5K |
| 07:34 |
1,484.91 |
1,487.23 |
1,484.75 |
1,484.75 |
3.7K |
| 07:35 |
1,487.80 |
1,488.09 |
1,486.57 |
1,488.09 |
106.7K |
| 07:36 |
1,487.62 |
1,487.62 |
1,487.24 |
1,487.52 |
15.1K |
| 07:37 |
1,487.49 |
1,487.49 |
1,486.91 |
1,486.91 |
8.3K |
| 07:38 |
1,487.25 |
1,487.25 |
1,485.76 |
1,485.76 |
2.7K |
| 07:39 |
1,486.57 |
1,491.80 |
1,486.07 |
1,491.80 |
31.1K |
| 07:40 |
1,490.37 |
1,490.37 |
1,490.22 |
1,490.24 |
8.1K |
| 07:41 |
1,488.74 |
1,488.74 |
1,488.30 |
1,488.30 |
13.1K |
| 07:42 |
1,488.90 |
1,488.95 |
1,488.58 |
1,488.76 |
6.3K |
| 07:43 |
1,489.28 |
1,492.65 |
1,489.18 |
1,492.65 |
25.8K |
| 07:44 |
1,492.98 |
1,492.98 |
1,491.37 |
1,491.37 |
34.8K |
| 07:45 |
1,491.49 |
1,491.49 |
1,490.71 |
1,490.71 |
16.1K |
| 07:46 |
1,490.78 |
1,490.89 |
1,490.48 |
1,490.89 |
9.7K |
| 07:47 |
1,490.68 |
1,492.87 |
1,490.55 |
1,492.55 |
34.4K |
| 07:48 |
1,492.84 |
1,492.84 |
1,490.04 |
1,490.04 |
10.7K |
| 07:49 |
1,491.52 |
1,491.52 |
1,488.95 |
1,488.95 |
6.6K |
| 07:50 |
1,489.41 |
1,490.22 |
1,489.41 |
1,490.12 |
15.1K |
| 07:51 |
1,489.57 |
1,491.05 |
1,489.21 |
1,491.05 |
620.6K |
| 07:52 |
1,491.10 |
1,491.10 |
1,489.64 |
1,490.64 |
23.6K |
| 07:53 |
1,492.96 |
1,492.96 |
1,490.70 |
1,490.70 |
28.5K |
| 07:54 |
1,491.24 |
1,491.24 |
1,490.40 |
1,490.40 |
24.8K |
| 07:55 |
1,490.04 |
1,490.19 |
1,489.89 |
1,490.19 |
13.8K |
| 07:56 |
1,490.79 |
1,490.79 |
1,490.11 |
1,490.11 |
19.0K |
| 07:57 |
1,489.83 |
1,489.87 |
1,489.68 |
1,489.84 |
10.9K |
| 07:58 |
1,489.78 |
1,489.83 |
1,489.43 |
1,489.83 |
23.4K |
| 07:59 |
1,487.99 |
1,488.00 |
1,487.88 |
1,487.88 |
35.3K |
| 08:00 |
1,488.01 |
1,489.01 |
1,487.88 |
1,487.88 |
81.6K |
| 08:01 |
1,487.50 |
1,487.62 |
1,487.09 |
1,487.09 |
39.8K |
| 08:02 |
1,487.11 |
1,487.21 |
1,486.26 |
1,486.26 |
83.7K |
| 08:03 |
1,486.70 |
1,487.57 |
1,486.49 |
1,487.57 |
28.5K |
| 08:04 |
1,487.69 |
1,487.88 |
1,486.77 |
1,487.88 |
21.4K |
| 08:05 |
1,487.82 |
1,489.22 |
1,487.82 |
1,489.22 |
10.7K |
| 08:06 |
1,488.79 |
1,488.93 |
1,488.52 |
1,488.52 |
12.0K |
| 08:07 |
1,488.40 |
1,488.40 |
1,487.83 |
1,487.87 |
15.6K |
| 08:08 |
1,487.56 |
1,487.56 |
1,486.79 |
1,486.83 |
7.0K |
| 08:09 |
1,487.44 |
1,487.67 |
1,487.17 |
1,487.67 |
99.0K |
| 08:10 |
1,486.68 |
1,489.90 |
1,486.66 |
1,489.76 |
62.2K |
| 08:11 |
1,489.70 |
1,490.20 |
1,489.66 |
1,490.17 |
8.5K |
| 08:12 |
1,490.23 |
1,490.25 |
1,489.97 |
1,489.97 |
18.6K |
| 08:13 |
1,490.35 |
1,490.53 |
1,489.88 |
1,490.26 |
14.2K |
| 08:14 |
1,490.94 |
1,490.94 |
1,490.32 |
1,490.32 |
48.5K |
| 08:15 |
1,489.96 |
1,490.81 |
1,489.88 |
1,490.81 |
27.9K |
| 08:16 |
1,490.77 |
1,491.56 |
1,490.77 |
1,491.51 |
30.1K |
| 08:17 |
1,491.06 |
1,491.06 |
1,490.25 |
1,490.25 |
26.8K |
| 08:18 |
1,490.53 |
1,491.99 |
1,490.53 |
1,491.74 |
85.9K |
| 08:19 |
1,491.66 |
1,491.86 |
1,491.44 |
1,491.86 |
177.3K |
| 08:20 |
1,492.17 |
1,492.17 |
1,491.35 |
1,491.35 |
21.2K |
| 08:21 |
1,491.58 |
1,492.02 |
1,491.58 |
1,491.97 |
10.4K |
| 08:22 |
1,491.63 |
1,491.99 |
1,491.47 |
1,491.82 |
11.9K |
| 08:23 |
1,494.06 |
1,494.57 |
1,494.06 |
1,494.57 |
60.9K |
| 08:24 |
1,494.11 |
1,494.24 |
1,493.94 |
1,494.12 |
13.1K |
| 08:25 |
1,493.83 |
1,493.83 |
1,493.04 |
1,493.04 |
7.9K |
| 08:26 |
1,492.58 |
1,492.58 |
1,492.27 |
1,492.42 |
9.4K |
| 08:27 |
1,492.66 |
1,492.72 |
1,492.58 |
1,492.58 |
8.1K |
| 08:28 |
1,492.51 |
1,492.52 |
1,492.29 |
1,492.35 |
18.2K |
| 08:29 |
1,491.77 |
1,491.86 |
1,491.42 |
1,491.42 |
24.9K |
| 08:30 |
1,490.43 |
1,491.14 |
1,489.82 |
1,491.14 |
52.2K |
| 08:31 |
1,490.97 |
1,491.86 |
1,490.96 |
1,491.86 |
22.8K |
| 08:32 |
1,491.82 |
1,492.23 |
1,490.97 |
1,491.79 |
20.2K |
| 08:33 |
1,491.43 |
1,491.43 |
1,490.64 |
1,490.75 |
69.4K |
| 08:34 |
1,490.75 |
1,491.91 |
1,490.75 |
1,491.91 |
21.3K |
| 08:35 |
1,491.67 |
1,491.67 |
1,491.55 |
1,491.66 |
25.2K |
| 08:36 |
1,491.65 |
1,491.76 |
1,491.17 |
1,491.76 |
60.9K |
| 08:37 |
1,491.28 |
1,492.98 |
1,490.81 |
1,492.98 |
34.0K |
| 08:38 |
1,492.77 |
1,493.23 |
1,492.26 |
1,493.23 |
69.1K |
| 08:39 |
1,493.52 |
1,493.53 |
1,492.87 |
1,492.87 |
24.4K |
| 08:40 |
1,492.42 |
1,492.87 |
1,492.29 |
1,492.29 |
21.2K |
| 08:41 |
1,492.80 |
1,492.88 |
1,492.67 |
1,492.67 |
18.9K |
| 08:42 |
1,492.06 |
1,492.06 |
1,491.51 |
1,491.51 |
18.7K |
| 08:43 |
1,491.20 |
1,491.55 |
1,491.07 |
1,491.07 |
18.8K |
| 08:44 |
1,491.37 |
1,492.31 |
1,490.82 |
1,492.31 |
61.1K |
| 08:45 |
1,492.47 |
1,493.81 |
1,492.47 |
1,493.54 |
89.2K |
| 08:46 |
1,493.28 |
1,493.36 |
1,492.36 |
1,492.36 |
51.3K |
| 08:47 |
1,493.34 |
1,496.01 |
1,493.34 |
1,494.39 |
95.7K |
| 08:48 |
1,494.29 |
1,494.38 |
1,493.71 |
1,493.74 |
83.7K |
| 08:49 |
1,493.73 |
1,494.02 |
1,493.71 |
1,493.73 |
44.2K |
| 08:50 |
1,494.75 |
1,496.43 |
1,493.98 |
1,496.43 |
87.0K |
| 08:51 |
1,495.32 |
1,495.36 |
1,495.13 |
1,495.36 |
70.4K |
| 08:52 |
1,495.05 |
1,495.10 |
1,494.73 |
1,494.73 |
272.2K |
| 08:53 |
1,494.45 |
1,494.45 |
1,494.19 |
1,494.40 |
30.1K |
| 08:54 |
1,493.87 |
1,494.02 |
1,493.82 |
1,494.02 |
25.2K |
| 08:55 |
1,494.19 |
1,494.19 |
1,494.05 |
1,494.05 |
26.5K |
| 08:56 |
1,493.13 |
1,493.38 |
1,492.70 |
1,492.70 |
68.1K |
| 08:57 |
1,492.85 |
1,493.54 |
1,492.67 |
1,492.67 |
40.1K |
| 08:58 |
1,493.33 |
1,493.33 |
1,492.93 |
1,493.04 |
14.1K |
| 08:59 |
1,492.74 |
1,493.50 |
1,492.23 |
1,493.50 |
9.6K |
| 09:00 |
1,492.82 |
1,492.82 |
1,492.36 |
1,492.37 |
34.9K |
| 09:01 |
1,492.53 |
1,492.53 |
1,491.83 |
1,491.93 |
15.5K |
| 09:02 |
1,492.04 |
1,492.14 |
1,491.77 |
1,491.77 |
13.3K |
| 09:03 |
1,490.92 |
1,491.70 |
1,490.92 |
1,491.70 |
24.3K |
| 09:04 |
1,491.51 |
1,491.51 |
1,491.14 |
1,491.14 |
21.0K |
| 09:05 |
1,490.85 |
1,491.42 |
1,490.85 |
1,491.32 |
9.0K |
| 09:06 |
1,491.39 |
1,491.47 |
1,491.06 |
1,491.06 |
21.0K |
| 09:07 |
1,490.99 |
1,490.99 |
1,490.37 |
1,490.39 |
25.5K |
| 09:08 |
1,489.97 |
1,490.23 |
1,489.97 |
1,490.23 |
11.6K |
| 09:09 |
1,489.94 |
1,490.12 |
1,489.94 |
1,490.05 |
29.4K |
| 09:10 |
1,489.98 |
1,490.24 |
1,489.83 |
1,490.18 |
21.4K |
| 09:11 |
1,490.22 |
1,490.71 |
1,490.22 |
1,490.71 |
20.8K |
| 09:12 |
1,490.83 |
1,490.83 |
1,490.81 |
1,490.81 |
11.1K |
| 09:13 |
1,490.59 |
1,490.59 |
1,490.24 |
1,490.45 |
59.5K |
| 09:14 |
1,490.59 |
1,490.59 |
1,490.24 |
1,490.47 |
30.0K |
| 09:15 |
1,490.49 |
1,490.63 |
1,490.49 |
1,490.54 |
54.4K |
| 09:16 |
1,490.14 |
1,490.22 |
1,489.99 |
1,489.99 |
41.2K |
| 09:17 |
1,490.08 |
1,490.13 |
1,489.90 |
1,489.90 |
11.6K |
| 09:18 |
1,489.58 |
1,489.78 |
1,489.58 |
1,489.59 |
23.3K |
| 09:19 |
1,489.46 |
1,489.75 |
1,489.46 |
1,489.60 |
21.4K |
| 09:20 |
1,489.99 |
1,490.01 |
1,489.51 |
1,489.51 |
11.4K |
| 09:21 |
1,489.32 |
1,489.92 |
1,489.32 |
1,489.92 |
33.4K |
| 09:22 |
1,489.72 |
1,489.72 |
1,489.23 |
1,489.24 |
18.9K |
| 09:23 |
1,489.85 |
1,490.41 |
1,489.85 |
1,490.41 |
24.9K |
| 09:24 |
1,490.14 |
1,490.45 |
1,490.14 |
1,490.45 |
23.0K |
| 09:25 |
1,490.55 |
1,490.76 |
1,489.56 |
1,489.56 |
82.9K |
| 09:26 |
1,489.44 |
1,489.49 |
1,489.10 |
1,489.25 |
31.1K |
| 09:27 |
1,489.20 |
1,489.33 |
1,489.20 |
1,489.20 |
20.4K |
| 09:28 |
1,488.85 |
1,489.18 |
1,488.65 |
1,488.93 |
17.3K |
| 09:29 |
1,488.94 |
1,489.00 |
1,488.84 |
1,488.93 |
30.1K |
| 09:30 |
1,488.78 |
1,488.82 |
1,488.54 |
1,488.82 |
1,192.9K |
| 09:31 |
1,488.87 |
1,488.97 |
1,488.54 |
1,488.54 |
54.7K |
| 09:32 |
1,488.39 |
1,488.39 |
1,487.93 |
1,487.93 |
69.7K |
| 09:33 |
1,487.93 |
1,488.08 |
1,487.93 |
1,487.99 |
28.1K |
| 09:34 |
1,487.80 |
1,488.26 |
1,487.54 |
1,487.54 |
18.4K |
| 09:35 |
1,487.82 |
1,488.05 |
1,487.81 |
1,487.81 |
26.0K |
| 09:36 |
1,487.70 |
1,488.89 |
1,487.70 |
1,488.89 |
26.7K |
| 09:37 |
1,489.96 |
1,489.96 |
1,489.55 |
1,489.59 |
10.4K |
| 09:38 |
1,489.24 |
1,489.24 |
1,488.00 |
1,488.00 |
104.8K |
| 09:39 |
1,487.20 |
1,487.45 |
1,487.00 |
1,487.00 |
73.2K |
| 09:40 |
1,487.08 |
1,487.25 |
1,486.90 |
1,487.25 |
59.4K |
| 09:41 |
1,487.33 |
1,487.55 |
1,487.33 |
1,487.53 |
40.3K |
| 09:42 |
1,487.28 |
1,487.46 |
1,487.28 |
1,487.41 |
33.8K |
| 09:43 |
1,487.48 |
1,487.48 |
1,486.88 |
1,487.17 |
91.8K |
| 09:44 |
1,487.05 |
1,487.08 |
1,486.98 |
1,487.07 |
54.5K |
| 09:45 |
1,487.11 |
1,487.33 |
1,487.11 |
1,487.33 |
38.5K |
| 09:46 |
1,487.54 |
1,487.54 |
1,486.78 |
1,486.78 |
19.2K |
| 09:47 |
1,486.74 |
1,487.40 |
1,486.74 |
1,487.23 |
20.0K |
| 09:48 |
1,487.21 |
1,487.40 |
1,486.99 |
1,487.40 |
31.6K |
| 09:49 |
1,487.82 |
1,488.22 |
1,487.75 |
1,488.22 |
1,552.1K |
| 09:50 |
1,487.83 |
1,487.83 |
1,487.46 |
1,487.46 |
63.2K |
| 09:51 |
1,487.29 |
1,487.47 |
1,486.98 |
1,486.98 |
58.8K |
| 09:52 |
1,486.96 |
1,487.03 |
1,486.87 |
1,486.88 |
49.7K |
| 09:53 |
1,486.77 |
1,486.92 |
1,486.77 |
1,486.79 |
43.8K |
| 09:54 |
1,486.67 |
1,486.73 |
1,486.64 |
1,486.66 |
31.7K |
| 09:55 |
1,486.72 |
1,486.72 |
1,486.30 |
1,486.30 |
26.3K |
| 09:56 |
1,485.94 |
1,486.30 |
1,485.94 |
1,486.29 |
26.2K |
| 09:57 |
1,486.39 |
1,486.39 |
1,485.91 |
1,485.91 |
26.5K |
| 09:58 |
1,486.10 |
1,486.32 |
1,486.10 |
1,486.32 |
20.8K |
| 09:59 |
1,486.21 |
1,486.30 |
1,486.10 |
1,486.30 |
21.2K |
| 10:00 |
1,486.46 |
1,486.55 |
1,486.09 |
1,486.09 |
22.6K |
| 10:01 |
1,486.20 |
1,486.23 |
1,486.12 |
1,486.23 |
32.1K |
| 10:02 |
1,486.19 |
1,486.19 |
1,485.93 |
1,486.06 |
17.6K |
| 10:03 |
1,486.47 |
1,486.47 |
1,486.03 |
1,486.03 |
30.1K |
| 10:04 |
1,486.13 |
1,486.36 |
1,486.13 |
1,486.16 |
19.0K |
| 10:05 |
1,486.04 |
1,486.35 |
1,486.04 |
1,486.35 |
76.2K |
| 10:06 |
1,486.32 |
1,486.32 |
1,485.92 |
1,485.98 |
17.1K |
| 10:07 |
1,485.91 |
1,485.91 |
1,485.71 |
1,485.88 |
94.3K |
| 10:08 |
1,485.88 |
1,485.88 |
1,485.72 |
1,485.72 |
18.1K |
| 10:09 |
1,486.12 |
1,486.66 |
1,486.12 |
1,486.41 |
29.8K |
| 10:10 |
1,486.40 |
1,486.51 |
1,486.36 |
1,486.36 |
46.2K |
| 10:11 |
1,486.51 |
1,486.51 |
1,486.11 |
1,486.11 |
95.0K |
| 10:12 |
1,486.14 |
1,486.30 |
1,486.14 |
1,486.30 |
18.6K |
| 10:13 |
1,486.22 |
1,486.22 |
1,485.70 |
1,485.85 |
21.5K |
| 10:14 |
1,485.85 |
1,485.93 |
1,485.49 |
1,485.93 |
17.3K |
| 10:15 |
1,486.05 |
1,486.05 |
1,485.33 |
1,485.33 |
39.4K |
| 10:16 |
1,485.71 |
1,485.71 |
1,485.46 |
1,485.53 |
45.1K |
| 10:17 |
1,485.59 |
1,485.74 |
1,484.99 |
1,484.99 |
77.5K |
| 10:18 |
1,484.09 |
1,484.50 |
1,484.09 |
1,484.49 |
22.7K |
| 10:19 |
1,484.36 |
1,484.44 |
1,484.08 |
1,484.08 |
25.5K |
| 10:20 |
1,483.70 |
1,484.06 |
1,483.65 |
1,484.06 |
89.9K |
| 10:21 |
1,484.21 |
1,484.60 |
1,483.89 |
1,484.60 |
38.3K |
| 10:22 |
1,484.52 |
1,485.34 |
1,484.52 |
1,485.34 |
27.6K |
| 10:23 |
1,485.53 |
1,486.17 |
1,485.53 |
1,486.17 |
13.6K |
| 10:24 |
1,486.08 |
1,486.08 |
1,485.78 |
1,485.78 |
23.9K |
| 10:25 |
1,485.77 |
1,485.78 |
1,485.60 |
1,485.60 |
38.0K |
| 10:26 |
1,485.76 |
1,486.78 |
1,485.76 |
1,486.78 |
29.4K |
| 10:27 |
1,486.67 |
1,486.80 |
1,486.56 |
1,486.56 |
46.8K |
| 10:28 |
1,486.53 |
1,486.81 |
1,486.29 |
1,486.52 |
14.8K |
| 10:29 |
1,486.19 |
1,486.19 |
1,485.86 |
1,485.92 |
32.1K |
| 10:30 |
1,486.25 |
1,486.25 |
1,485.79 |
1,485.79 |
17.9K |
| 10:31 |
1,485.97 |
1,485.97 |
1,485.90 |
1,485.95 |
31.7K |
| 10:32 |
1,485.99 |
1,485.99 |
1,485.05 |
1,485.05 |
31.5K |
| 10:33 |
1,485.47 |
1,485.47 |
1,485.17 |
1,485.22 |
22.8K |
| 10:34 |
1,485.07 |
1,485.21 |
1,484.88 |
1,485.21 |
30.7K |
| 10:35 |
1,485.12 |
1,485.16 |
1,485.00 |
1,485.16 |
20.9K |
| 10:36 |
1,484.97 |
1,485.23 |
1,484.91 |
1,484.91 |
24.9K |
| 10:37 |
1,484.77 |
1,484.77 |
1,484.37 |
1,484.37 |
14.7K |
| 10:38 |
1,484.44 |
1,484.85 |
1,484.39 |
1,484.39 |
20.2K |
| 10:39 |
1,484.46 |
1,484.73 |
1,484.46 |
1,484.73 |
53.3K |
| 10:40 |
1,485.06 |
1,485.06 |
1,484.69 |
1,484.70 |
27.1K |
| 10:41 |
1,484.84 |
1,484.84 |
1,484.38 |
1,484.38 |
23.3K |
| 10:42 |
1,484.38 |
1,484.55 |
1,484.38 |
1,484.55 |
45.4K |
| 10:43 |
1,484.42 |
1,484.78 |
1,484.42 |
1,484.64 |
24.6K |
| 10:44 |
1,484.78 |
1,485.65 |
1,484.78 |
1,485.65 |
49.5K |
| 10:45 |
1,485.63 |
1,485.63 |
1,485.11 |
1,485.11 |
29.0K |
| 10:46 |
1,484.98 |
1,484.98 |
1,484.61 |
1,484.81 |
49.1K |
| 10:47 |
1,484.88 |
1,484.93 |
1,484.53 |
1,484.53 |
18.2K |
| 10:48 |
1,484.47 |
1,484.97 |
1,484.47 |
1,484.90 |
40.3K |
| 10:49 |
1,485.03 |
1,485.10 |
1,484.21 |
1,484.21 |
30.6K |
| 10:50 |
1,484.39 |
1,484.47 |
1,484.25 |
1,484.47 |
44.9K |
| 10:51 |
1,484.62 |
1,484.70 |
1,484.49 |
1,484.70 |
38.1K |
| 10:52 |
1,484.31 |
1,484.32 |
1,483.99 |
1,483.99 |
25.3K |
| 10:53 |
1,483.84 |
1,484.24 |
1,483.78 |
1,484.24 |
37.8K |
| 10:54 |
1,484.48 |
1,484.72 |
1,484.46 |
1,484.57 |
30.6K |
| 10:55 |
1,484.54 |
1,484.54 |
1,484.18 |
1,484.19 |
63.7K |
| 10:56 |
1,484.30 |
1,484.30 |
1,484.10 |
1,484.22 |
32.0K |
| 10:57 |
1,484.30 |
1,484.30 |
1,484.04 |
1,484.20 |
30.6K |
| 10:58 |
1,484.41 |
1,484.41 |
1,483.42 |
1,483.93 |
54.9K |
| 10:59 |
1,483.76 |
1,483.96 |
1,483.74 |
1,483.74 |
30.5K |
| 11:00 |
1,483.61 |
1,483.61 |
1,483.27 |
1,483.29 |
38.6K |
| 11:01 |
1,483.21 |
1,483.21 |
1,482.99 |
1,483.07 |
44.6K |
| 11:02 |
1,482.74 |
1,482.74 |
1,482.38 |
1,482.49 |
56.8K |
| 11:03 |
1,482.34 |
1,482.34 |
1,481.89 |
1,481.89 |
22.4K |
| 11:04 |
1,482.01 |
1,482.38 |
1,482.01 |
1,482.38 |
27.3K |
| 11:05 |
1,481.97 |
1,482.10 |
1,481.90 |
1,481.98 |
15.7K |
| 11:06 |
1,482.11 |
1,482.11 |
1,481.41 |
1,481.41 |
17.4K |
| 11:07 |
1,481.08 |
1,481.29 |
1,481.08 |
1,481.14 |
24.3K |
| 11:08 |
1,481.11 |
1,481.11 |
1,480.85 |
1,481.11 |
42.1K |
| 11:09 |
1,481.08 |
1,481.15 |
1,481.01 |
1,481.01 |
26.0K |
| 11:10 |
1,480.95 |
1,481.32 |
1,480.95 |
1,481.32 |
23.1K |
| 11:11 |
1,481.78 |
1,481.78 |
1,481.43 |
1,481.43 |
20.0K |
| 11:12 |
1,481.14 |
1,481.83 |
1,481.14 |
1,481.83 |
21.8K |
| 11:13 |
1,481.96 |
1,482.04 |
1,481.66 |
1,481.66 |
29.2K |
| 11:14 |
1,481.45 |
1,481.60 |
1,481.38 |
1,481.52 |
25.5K |
| 11:15 |
1,481.65 |
1,481.98 |
1,481.65 |
1,481.85 |
29.0K |
| 11:16 |
1,482.18 |
1,482.18 |
1,482.04 |
1,482.08 |
19.2K |
| 11:17 |
1,482.16 |
1,482.49 |
1,482.12 |
1,482.38 |
36.6K |
| 11:18 |
1,482.13 |
1,482.13 |
1,482.06 |
1,482.06 |
25.0K |
| 11:19 |
1,482.04 |
1,482.18 |
1,481.75 |
1,481.75 |
39.9K |
| 11:20 |
1,482.09 |
1,482.28 |
1,481.96 |
1,481.96 |
19.1K |
| 11:21 |
1,482.44 |
1,482.44 |
1,481.50 |
1,481.50 |
38.6K |
| 11:22 |
1,481.58 |
1,481.81 |
1,481.58 |
1,481.81 |
28.5K |
| 11:23 |
1,481.98 |
1,482.07 |
1,481.98 |
1,482.07 |
30.9K |
| 11:24 |
1,481.91 |
1,482.06 |
1,481.91 |
1,482.06 |
19.8K |
| 11:25 |
1,482.05 |
1,482.20 |
1,481.77 |
1,481.77 |
23.4K |
| 11:26 |
1,482.07 |
1,482.41 |
1,481.98 |
1,482.41 |
43.7K |
| 11:27 |
1,482.35 |
1,482.43 |
1,482.33 |
1,482.41 |
18.6K |
| 11:28 |
1,482.27 |
1,482.27 |
1,481.67 |
1,482.21 |
24.8K |
| 11:29 |
1,481.74 |
1,481.95 |
1,481.74 |
1,481.95 |
30.2K |
| 11:30 |
1,481.89 |
1,482.39 |
1,481.88 |
1,482.39 |
54.5K |
| 11:31 |
1,482.69 |
1,482.96 |
1,482.35 |
1,482.35 |
28.9K |
| 11:32 |
1,482.49 |
1,482.58 |
1,482.49 |
1,482.55 |
41.4K |
| 11:33 |
1,482.42 |
1,482.64 |
1,482.01 |
1,482.01 |
26.5K |
| 11:34 |
1,482.06 |
1,482.30 |
1,482.06 |
1,482.28 |
22.6K |
| 11:35 |
1,482.39 |
1,482.70 |
1,482.39 |
1,482.70 |
50.8K |
| 11:36 |
1,482.55 |
1,482.55 |
1,482.17 |
1,482.17 |
1,058.4K |
| 11:37 |
1,482.10 |
1,482.36 |
1,482.10 |
1,482.36 |
158.1K |
| 11:38 |
1,482.22 |
1,482.22 |
1,481.88 |
1,481.88 |
45.5K |
| 11:39 |
1,481.93 |
1,481.95 |
1,481.73 |
1,481.86 |
35.6K |
| 11:40 |
1,481.71 |
1,481.73 |
1,481.45 |
1,481.46 |
32.5K |
| 11:41 |
1,481.58 |
1,481.70 |
1,481.58 |
1,481.70 |
57.9K |
| 11:42 |
1,481.79 |
1,481.79 |
1,481.55 |
1,481.55 |
32.2K |
| 11:43 |
1,482.05 |
1,482.54 |
1,482.05 |
1,482.54 |
49.4K |
| 11:44 |
1,482.40 |
1,482.54 |
1,482.28 |
1,482.54 |
33.2K |
| 11:45 |
1,482.52 |
1,482.52 |
1,482.19 |
1,482.19 |
548.2K |
| 11:46 |
1,482.54 |
1,482.54 |
1,482.25 |
1,482.25 |
29.5K |
| 11:47 |
1,482.28 |
1,482.38 |
1,482.28 |
1,482.29 |
27.5K |
| 11:48 |
1,482.15 |
1,482.21 |
1,481.77 |
1,481.77 |
35.3K |
| 11:49 |
1,481.74 |
1,481.87 |
1,481.61 |
1,481.87 |
64.3K |
| 11:50 |
1,481.87 |
1,481.96 |
1,481.80 |
1,481.80 |
43.7K |
| 11:51 |
1,481.73 |
1,482.36 |
1,481.73 |
1,482.36 |
243.8K |
| 11:52 |
1,482.11 |
1,482.14 |
1,481.76 |
1,481.76 |
73.2K |
| 11:53 |
1,481.72 |
1,481.82 |
1,481.32 |
1,481.32 |
31.9K |
| 11:54 |
1,481.30 |
1,481.35 |
1,481.20 |
1,481.25 |
29.8K |
| 11:55 |
1,481.62 |
1,481.62 |
1,481.34 |
1,481.42 |
31.8K |
| 11:56 |
1,481.37 |
1,481.39 |
1,481.28 |
1,481.29 |
43.2K |
| 11:57 |
1,481.25 |
1,481.54 |
1,481.21 |
1,481.54 |
18.9K |
| 11:58 |
1,481.30 |
1,481.36 |
1,481.22 |
1,481.33 |
29.8K |
| 11:59 |
1,481.40 |
1,481.40 |
1,481.34 |
1,481.34 |
40.7K |
| 12:00 |
1,481.56 |
1,481.84 |
1,481.56 |
1,481.84 |
44.7K |
| 12:01 |
1,481.57 |
1,482.49 |
1,481.57 |
1,482.49 |
133.5K |
| 12:02 |
1,482.94 |
1,483.14 |
1,482.54 |
1,482.67 |
202.3K |
| 12:03 |
1,482.67 |
1,482.95 |
1,482.55 |
1,482.55 |
34.5K |
| 12:04 |
1,482.65 |
1,482.65 |
1,482.42 |
1,482.42 |
44.1K |
| 12:05 |
1,483.13 |
1,483.24 |
1,483.06 |
1,483.09 |
1,402.7K |
| 12:06 |
1,483.16 |
1,483.43 |
1,483.16 |
1,483.37 |
49.6K |
| 12:07 |
1,483.24 |
1,483.60 |
1,483.10 |
1,483.60 |
58.3K |
| 12:08 |
1,483.73 |
1,483.90 |
1,483.66 |
1,483.66 |
32.5K |
| 12:09 |
1,483.65 |
1,483.78 |
1,483.20 |
1,483.72 |
56.4K |
| 12:10 |
1,483.44 |
1,483.60 |
1,483.42 |
1,483.42 |
43.0K |
| 12:11 |
1,483.46 |
1,483.56 |
1,482.81 |
1,482.81 |
49.4K |
| 12:12 |
1,482.28 |
1,482.34 |
1,481.94 |
1,482.31 |
51.5K |
| 12:13 |
1,482.84 |
1,482.84 |
1,482.38 |
1,482.38 |
63.0K |
| 12:14 |
1,482.55 |
1,482.72 |
1,481.76 |
1,481.76 |
84.8K |
| 12:15 |
1,482.47 |
1,482.75 |
1,482.31 |
1,482.75 |
101.0K |
| 12:16 |
1,483.24 |
1,483.90 |
1,483.24 |
1,483.62 |
152.5K |
| 12:17 |
1,483.88 |
1,483.88 |
1,483.54 |
1,483.75 |
77.4K |
| 12:18 |
1,483.50 |
1,483.50 |
1,482.68 |
1,482.76 |
67.8K |
| 12:19 |
1,482.18 |
1,482.18 |
1,481.78 |
1,481.78 |
53.1K |
| 12:20 |
1,481.92 |
1,482.15 |
1,481.92 |
1,481.94 |
60.3K |
| 12:21 |
1,481.44 |
1,481.45 |
1,481.07 |
1,481.45 |
49.5K |
| 12:22 |
1,481.67 |
1,481.67 |
1,480.45 |
1,480.45 |
40.3K |
| 12:23 |
1,480.35 |
1,480.74 |
1,480.35 |
1,480.74 |
55.0K |
| 12:24 |
1,480.65 |
1,481.03 |
1,480.65 |
1,481.03 |
36.9K |
| 12:25 |
1,480.81 |
1,480.96 |
1,480.81 |
1,480.89 |
45.9K |
| 12:26 |
1,480.43 |
1,481.20 |
1,480.43 |
1,481.20 |
49.9K |
| 12:27 |
1,480.85 |
1,481.09 |
1,480.41 |
1,480.41 |
43.2K |
| 12:28 |
1,480.10 |
1,480.54 |
1,480.10 |
1,480.54 |
44.1K |
| 12:29 |
1,480.44 |
1,480.51 |
1,480.44 |
1,480.51 |
70.9K |
| 12:30 |
1,480.61 |
1,481.18 |
1,480.61 |
1,480.72 |
41.3K |
| 12:31 |
1,480.40 |
1,481.11 |
1,480.40 |
1,481.11 |
49.8K |
| 12:32 |
1,481.11 |
1,481.45 |
1,481.10 |
1,481.45 |
45.8K |
| 12:33 |
1,481.54 |
1,481.58 |
1,480.79 |
1,481.58 |
67.0K |
| 12:34 |
1,481.19 |
1,481.47 |
1,481.19 |
1,481.47 |
52.9K |
| 12:35 |
1,481.42 |
1,481.42 |
1,481.16 |
1,481.25 |
44.6K |
| 12:36 |
1,481.09 |
1,481.09 |
1,480.65 |
1,480.86 |
38.9K |
| 12:37 |
1,480.96 |
1,481.13 |
1,480.96 |
1,481.13 |
42.5K |
| 12:38 |
1,481.23 |
1,481.74 |
1,481.23 |
1,481.74 |
47.7K |
| 12:39 |
1,481.07 |
1,481.12 |
1,480.86 |
1,480.99 |
56.2K |
| 12:40 |
1,480.89 |
1,481.30 |
1,480.89 |
1,481.23 |
66.7K |
| 12:41 |
1,481.18 |
1,481.28 |
1,481.18 |
1,481.26 |
37.3K |
| 12:42 |
1,481.92 |
1,482.40 |
1,481.92 |
1,482.26 |
40.2K |
| 12:43 |
1,482.19 |
1,482.59 |
1,482.19 |
1,482.43 |
327.6K |
| 12:44 |
1,482.12 |
1,482.12 |
1,481.60 |
1,481.81 |
51.7K |
| 12:45 |
1,481.79 |
1,482.02 |
1,481.79 |
1,482.00 |
55.2K |
| 12:46 |
1,481.88 |
1,482.09 |
1,481.78 |
1,482.09 |
45.9K |
| 12:47 |
1,482.19 |
1,482.19 |
1,482.04 |
1,482.04 |
65.6K |
| 12:48 |
1,481.96 |
1,481.96 |
1,481.73 |
1,481.83 |
53.8K |
| 12:49 |
1,482.39 |
1,482.50 |
1,482.14 |
1,482.14 |
71.8K |
| 12:50 |
1,482.02 |
1,482.42 |
1,481.78 |
1,481.89 |
61.9K |
| 12:51 |
1,481.95 |
1,482.42 |
1,481.95 |
1,482.42 |
96.2K |
| 12:52 |
1,482.47 |
1,482.61 |
1,482.07 |
1,482.07 |
80.0K |
| 12:53 |
1,482.32 |
1,483.56 |
1,482.32 |
1,483.50 |
87.8K |
| 12:54 |
1,483.10 |
1,483.18 |
1,483.06 |
1,483.18 |
81.8K |
| 12:55 |
1,483.03 |
1,483.03 |
1,482.16 |
1,482.16 |
63.8K |
| 12:56 |
1,482.14 |
1,482.42 |
1,482.07 |
1,482.26 |
48.4K |
| 12:57 |
1,482.00 |
1,482.00 |
1,481.47 |
1,481.55 |
45.3K |
| 12:58 |
1,481.33 |
1,481.85 |
1,481.33 |
1,481.85 |
59.7K |
| 12:59 |
1,481.71 |
1,481.71 |
1,481.17 |
1,481.17 |
45.6K |
| 13:00 |
1,481.05 |
1,481.58 |
1,481.05 |
1,481.58 |
83.0K |
| 13:01 |
1,481.20 |
1,481.43 |
1,481.10 |
1,481.10 |
54.1K |
| 13:02 |
1,481.06 |
1,481.55 |
1,481.06 |
1,481.55 |
51.1K |
| 13:03 |
1,481.64 |
1,481.64 |
1,481.20 |
1,481.38 |
39.1K |
| 13:04 |
1,481.07 |
1,481.48 |
1,480.65 |
1,480.65 |
34.2K |
| 13:05 |
1,480.89 |
1,481.18 |
1,480.73 |
1,481.18 |
56.2K |
| 13:06 |
1,481.26 |
1,481.26 |
1,480.88 |
1,480.88 |
40.7K |
| 13:07 |
1,481.36 |
1,481.45 |
1,481.00 |
1,481.45 |
67.7K |
| 13:08 |
1,481.96 |
1,481.96 |
1,481.58 |
1,481.86 |
83.5K |
| 13:09 |
1,481.96 |
1,482.17 |
1,481.96 |
1,482.08 |
55.6K |
| 13:10 |
1,482.09 |
1,482.27 |
1,482.09 |
1,482.27 |
68.4K |
| 13:11 |
1,482.64 |
1,482.64 |
1,481.74 |
1,481.74 |
42.0K |
| 13:12 |
1,482.01 |
1,482.12 |
1,481.92 |
1,482.12 |
59.8K |
| 13:13 |
1,481.98 |
1,482.16 |
1,481.98 |
1,482.11 |
77.0K |
| 13:14 |
1,482.07 |
1,482.24 |
1,481.84 |
1,482.24 |
50.6K |
| 13:15 |
1,482.16 |
1,482.68 |
1,481.88 |
1,482.68 |
56.6K |
| 13:16 |
1,482.47 |
1,482.56 |
1,482.30 |
1,482.56 |
53.5K |
| 13:17 |
1,482.87 |
1,482.87 |
1,482.27 |
1,482.27 |
54.6K |
| 13:18 |
1,482.49 |
1,483.17 |
1,482.49 |
1,482.82 |
88.8K |
| 13:19 |
1,482.59 |
1,483.37 |
1,482.59 |
1,483.37 |
52.5K |
| 13:20 |
1,483.26 |
1,483.30 |
1,483.11 |
1,483.11 |
49.1K |
| 13:21 |
1,483.12 |
1,483.39 |
1,483.12 |
1,483.31 |
75.7K |
| 13:22 |
1,483.44 |
1,483.44 |
1,482.89 |
1,482.89 |
82.6K |
| 13:23 |
1,483.25 |
1,483.41 |
1,482.90 |
1,482.90 |
75.9K |
| 13:24 |
1,483.04 |
1,483.04 |
1,482.85 |
1,482.85 |
93.5K |
| 13:25 |
1,482.69 |
1,482.96 |
1,482.69 |
1,482.93 |
103.7K |
| 13:26 |
1,482.71 |
1,482.92 |
1,482.57 |
1,482.74 |
190.4K |
| 13:27 |
1,482.65 |
1,482.90 |
1,482.65 |
1,482.78 |
305.2K |
| 13:28 |
1,482.99 |
1,483.25 |
1,482.99 |
1,483.10 |
92.9K |
| 13:29 |
1,483.36 |
1,483.36 |
1,482.80 |
1,482.80 |
84.3K |
| 13:30 |
1,482.55 |
1,482.67 |
1,482.39 |
1,482.39 |
102.3K |
| 13:31 |
1,482.38 |
1,483.13 |
1,482.38 |
1,483.13 |
234.1K |
| 13:32 |
1,483.12 |
1,483.12 |
1,482.58 |
1,482.58 |
90.0K |
| 13:33 |
1,482.52 |
1,482.97 |
1,482.52 |
1,482.92 |
77.4K |
| 13:34 |
1,482.67 |
1,482.77 |
1,482.54 |
1,482.55 |
82.6K |
| 13:35 |
1,482.44 |
1,482.47 |
1,482.21 |
1,482.21 |
105.3K |
| 13:36 |
1,482.39 |
1,482.74 |
1,482.39 |
1,482.51 |
112.1K |
| 13:37 |
1,482.85 |
1,483.07 |
1,482.74 |
1,482.74 |
101.3K |
| 13:38 |
1,482.62 |
1,483.05 |
1,482.49 |
1,483.05 |
303.4K |
| 13:39 |
1,483.23 |
1,483.39 |
1,483.15 |
1,483.39 |
262.3K |
| 13:40 |
1,483.40 |
1,483.40 |
1,482.80 |
1,482.84 |
537.3K |
| 13:41 |
1,482.74 |
1,482.84 |
1,482.70 |
1,482.70 |
373.8K |
| 13:42 |
1,483.12 |
1,483.34 |
1,483.12 |
1,483.25 |
1,296.4K |
| 13:43 |
1,483.17 |
1,483.56 |
1,483.17 |
1,483.56 |
256.1K |
| 13:44 |
1,483.09 |
1,483.09 |
1,482.71 |
1,482.95 |
272.6K |
| 13:45 |
1,483.03 |
1,483.30 |
1,483.03 |
1,483.14 |
241.1K |
| 13:46 |
1,483.56 |
1,484.10 |
1,483.56 |
1,484.10 |
592.5K |
| 13:47 |
1,484.43 |
1,484.91 |
1,484.43 |
1,484.91 |
301.3K |
| 13:48 |
1,484.50 |
1,485.31 |
1,484.50 |
1,485.05 |
202.8K |
| 13:49 |
1,484.85 |
1,485.18 |
1,484.85 |
1,484.89 |
226.2K |
| 13:50 |
1,484.86 |
1,484.86 |
1,484.28 |
1,484.48 |
277.6K |
| 13:51 |
1,484.50 |
1,484.50 |
1,484.21 |
1,484.43 |
336.9K |
| 13:52 |
1,484.12 |
1,484.76 |
1,483.91 |
1,484.76 |
285.7K |
| 13:53 |
1,485.03 |
1,485.14 |
1,484.58 |
1,485.14 |
347.4K |
| 13:54 |
1,484.76 |
1,485.41 |
1,484.76 |
1,485.21 |
332.5K |
| 13:55 |
1,485.47 |
1,486.30 |
1,485.47 |
1,485.95 |
371.3K |
| 13:56 |
1,485.90 |
1,486.66 |
1,485.89 |
1,486.66 |
893.2K |
| 13:57 |
1,486.89 |
1,486.89 |
1,486.03 |
1,486.03 |
389.2K |
| 13:58 |
1,485.75 |
1,485.75 |
1,484.78 |
1,485.23 |
414.0K |
| 13:59 |
1,484.62 |
1,484.62 |
1,483.25 |
1,483.25 |
492.0K |
| 14:00 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
16,193.9K |
| 14:01 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:02 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:03 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:04 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:05 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:06 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:07 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:08 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:09 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:10 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:11 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:12 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:13 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:14 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:15 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:16 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:17 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:18 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:19 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:20 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:21 |
1,482.76 |
1,482.76 |
1,482.76 |
1,482.76 |
0.0K |
| 14:22 |
1,482.76 |
1,485.00 |
1,482.76 |
1,485.00 |
0.0K |
| 14:23 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0K |
| 14:24 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0K |
| 14:25 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
1,484.55 |
1,496.43 |
1,480.10 |
1,485.00 |
48.9M |
| 2025-09-25 |
1,498.76 |
1,506.42 |
1,483.02 |
1,483.02 |
45.7M |
| 2025-09-24 |
1,517.95 |
1,521.59 |
1,493.94 |
1,497.59 |
57.0M |
| 2025-09-23 |
1,501.94 |
1,517.29 |
1,495.06 |
1,513.35 |
37.5M |
| 2025-09-22 |
1,488.01 |
1,501.90 |
1,480.93 |
1,500.76 |
25.7M |
| 2025-09-19 |
1,502.51 |
1,503.71 |
1,490.16 |
1,492.70 |
182.6M |
| 2025-09-18 |
1,507.02 |
1,508.36 |
1,488.33 |
1,501.27 |
42.9M |
| 2025-09-17 |
1,499.59 |
1,512.28 |
1,492.94 |
1,505.43 |
75.3M |
| 2025-09-15 |
1,507.63 |
1,508.90 |
1,497.83 |
1,502.90 |
25.4M |
| 2025-09-12 |
1,509.47 |
1,511.15 |
1,500.12 |
1,505.02 |
38.9M |
| 2025-09-11 |
1,493.41 |
1,519.35 |
1,491.19 |
1,504.46 |
49.1M |
| 2025-09-10 |
1,493.20 |
1,501.10 |
1,488.26 |
1,490.04 |
47.5M |
| 2025-09-09 |
1,501.80 |
1,503.48 |
1,488.00 |
1,494.39 |
56.8M |
| 2025-09-08 |
1,504.22 |
1,505.17 |
1,494.13 |
1,499.79 |
36.6M |
| 2025-09-05 |
1,497.19 |
1,508.46 |
1,494.07 |
1,504.04 |
27.8M |
| 2025-09-04 |
1,492.73 |
1,501.12 |
1,485.84 |
1,492.62 |
33.6M |
| 2025-09-03 |
1,494.83 |
1,501.16 |
1,489.04 |
1,492.89 |
44.9M |
| 2025-09-02 |
1,476.50 |
1,496.08 |
1,466.62 |
1,493.66 |
41.7M |
| 2025-09-01 |
1,473.14 |
1,478.52 |
1,464.24 |
1,476.43 |
5.2M |
| 2025-08-29 |
1,469.77 |
1,476.15 |
1,462.95 |
1,470.37 |
41.2M |
| 2025-08-28 |
1,457.50 |
1,473.35 |
1,453.25 |
1,470.72 |
30.5M |
| 2025-08-27 |
1,447.52 |
1,461.52 |
1,436.22 |
1,459.76 |
38.1M |
| 2025-08-26 |
1,439.47 |
1,451.40 |
1,436.75 |
1,447.08 |
66.6M |
| 2025-08-25 |
1,464.22 |
1,464.22 |
1,440.81 |
1,442.51 |
39.1M |
| 2025-08-22 |
1,455.78 |
1,472.35 |
1,454.45 |
1,464.64 |
55.8M |
| 2025-08-21 |
1,452.65 |
1,463.91 |
1,446.64 |
1,457.82 |
48.4M |
| 2025-08-20 |
1,457.14 |
1,463.79 |
1,450.47 |
1,452.24 |
41.9M |
| 2025-08-19 |
1,462.34 |
1,467.16 |
1,458.92 |
1,460.41 |
35.3M |
| 2025-08-18 |
1,468.18 |
1,471.13 |
1,455.54 |
1,465.38 |
34.2M |
| 2025-08-15 |
1,460.10 |
1,473.31 |
1,460.10 |
1,468.43 |
17.0M |
| 2025-08-14 |
1,473.69 |
1,474.67 |
1,455.25 |
1,459.85 |
25.5M |
| 2025-08-13 |
1,482.80 |
1,486.75 |
1,472.90 |
1,475.40 |
49.5M |
| 2025-08-12 |
1,466.91 |
1,488.13 |
1,463.80 |
1,483.29 |
52.6M |
| 2025-08-11 |
1,460.57 |
1,471.24 |
1,451.60 |
1,468.23 |
34.6M |
| 2025-08-08 |
1,472.34 |
1,478.41 |
1,457.07 |
1,459.52 |
29.5M |
| 2025-08-07 |
1,458.17 |
1,480.53 |
1,455.27 |
1,473.47 |
33.9M |
| 2025-08-06 |
1,450.70 |
1,462.76 |
1,444.84 |
1,454.64 |
29.6M |
| 2025-08-05 |
1,437.70 |
1,453.14 |
1,437.70 |
1,448.76 |
29.4M |
| 2025-08-04 |
1,443.80 |
1,447.84 |
1,429.42 |
1,440.95 |
56.1M |
| 2025-08-01 |
1,451.30 |
1,452.86 |
1,431.56 |
1,447.32 |
44.2M |
| 2025-07-31 |
1,450.31 |
1,462.75 |
1,447.39 |
1,448.79 |
74.6M |
| 2025-07-30 |
1,472.53 |
1,480.88 |
1,449.99 |
1,452.16 |
70.8M |
| 2025-07-29 |
1,451.64 |
1,477.58 |
1,447.60 |
1,471.84 |
54.9M |
| 2025-07-28 |
1,443.25 |
1,459.50 |
1,433.24 |
1,452.42 |
41.6M |
| 2025-07-25 |
1,443.07 |
1,449.66 |
1,424.94 |
1,441.17 |
40.9M |
| 2025-07-24 |
1,428.61 |
1,446.62 |
1,423.66 |
1,444.05 |
52.3M |
| 2025-07-23 |
1,397.78 |
1,421.12 |
1,395.44 |
1,419.71 |
81.5M |
| 2025-07-22 |
1,419.19 |
1,422.15 |
1,391.84 |
1,394.91 |
106.2M |
| 2025-07-21 |
1,424.17 |
1,430.97 |
1,408.09 |
1,418.48 |
75.9M |
| 2025-07-18 |
1,432.23 |
1,434.56 |
1,417.54 |
1,423.90 |
70.3M |
| 2025-07-17 |
1,429.27 |
1,440.82 |
1,423.17 |
1,431.78 |
84.5M |
| 2025-07-16 |
1,443.34 |
1,443.34 |
1,428.13 |
1,429.92 |
40.3M |
| 2025-07-15 |
1,436.95 |
1,443.53 |
1,430.00 |
1,440.67 |
46.8M |
| 2025-07-14 |
1,436.53 |
1,438.46 |
1,424.18 |
1,436.99 |
32.1M |
| 2025-07-11 |
1,438.66 |
1,445.54 |
1,425.38 |
1,436.94 |
43.8M |
| 2025-07-10 |
1,429.98 |
1,441.45 |
1,421.66 |
1,440.18 |
42.8M |
| 2025-07-09 |
1,431.32 |
1,438.74 |
1,423.92 |
1,426.44 |
50.8M |
| 2025-07-08 |
1,437.18 |
1,442.97 |
1,425.29 |
1,430.57 |
46.4M |
| 2025-07-07 |
1,451.04 |
1,452.18 |
1,433.53 |
1,436.40 |
36.7M |
| 2025-07-04 |
1,451.31 |
1,456.33 |
1,445.46 |
1,451.85 |
4.9M |
| 2025-07-03 |
1,455.86 |
1,466.06 |
1,448.87 |
1,451.73 |
37.0M |
| 2025-07-02 |
1,450.94 |
1,461.52 |
1,449.05 |
1,454.55 |
66.7M |
| 2025-07-01 |
1,431.61 |
1,450.19 |
1,426.58 |
1,448.06 |
46.2M |
| 2025-06-30 |
1,446.03 |
1,447.78 |
1,429.86 |
1,431.00 |
51.6M |
| 2025-06-27 |
1,440.22 |
1,448.06 |
1,435.92 |
1,441.26 |
32.0M |
| 2025-06-26 |
1,426.26 |
1,442.75 |
1,422.47 |
1,439.97 |
41.7M |
| 2025-06-25 |
1,421.06 |
1,431.03 |
1,420.48 |
1,426.22 |
52.8M |
| 2025-06-24 |
1,396.00 |
1,425.35 |
1,396.00 |
1,423.39 |
49.1M |
| 2025-06-23 |
1,397.67 |
1,400.19 |
1,385.88 |
1,398.55 |
34.0M |
| 2025-06-20 |
1,397.60 |
1,403.65 |
1,391.11 |
1,398.44 |
401.8M |
| 2025-06-19 |
1,409.82 |
1,409.82 |
1,394.35 |
1,395.88 |
17.5M |
| 2025-06-18 |
1,412.18 |
1,418.47 |
1,400.89 |
1,407.85 |
74.3M |
| 2025-06-17 |
1,420.25 |
1,423.59 |
1,410.65 |
1,413.30 |
74.8M |
| 2025-06-16 |
1,426.85 |
1,437.16 |
1,419.28 |
1,420.96 |
83.8M |
| 2025-06-13 |
1,439.52 |
1,439.52 |
1,421.63 |
1,424.37 |
70.6M |
| 2025-06-12 |
1,445.44 |
1,451.41 |
1,437.73 |
1,440.51 |
117.9M |
| 2025-06-11 |
1,451.70 |
1,461.63 |
1,445.09 |
1,446.12 |
110.1M |
| 2025-06-10 |
1,440.53 |
1,453.25 |
1,440.53 |
1,451.95 |
79.8M |
| 2025-06-09 |
1,456.47 |
1,459.53 |
1,442.93 |
1,445.61 |
33.7M |
| 2025-06-06 |
1,453.17 |
1,455.76 |
1,435.16 |
1,452.55 |
64.1M |
| 2025-06-05 |
1,445.22 |
1,456.98 |
1,445.03 |
1,453.24 |
69.8M |
| 2025-06-04 |
1,451.34 |
1,459.92 |
1,442.67 |
1,444.61 |
74.8M |
| 2025-06-03 |
1,459.96 |
1,462.92 |
1,449.31 |
1,454.34 |
70.7M |
| 2025-06-02 |
1,468.95 |
1,481.05 |
1,451.50 |
1,457.64 |
88.8M |
| 2025-05-30 |
1,473.61 |
1,477.05 |
1,462.28 |
1,464.20 |
197.4M |
| 2025-05-29 |
1,480.17 |
1,489.45 |
1,473.75 |
1,475.46 |
81.7M |
| 2025-05-28 |
1,477.22 |
1,486.38 |
1,472.44 |
1,480.71 |
112.4M |
| 2025-05-27 |
1,462.37 |
1,492.36 |
1,461.96 |
1,474.03 |
102.4M |
| 2025-05-26 |
1,458.18 |
1,463.98 |
1,457.17 |
1,461.69 |
12.0M |
| 2025-05-23 |
1,439.20 |
1,459.93 |
1,429.13 |
1,457.17 |
71.5M |
| 2025-05-22 |
1,452.66 |
1,455.87 |
1,439.47 |
1,442.43 |
71.5M |
| 2025-05-21 |
1,449.76 |
1,460.77 |
1,448.48 |
1,456.08 |
70.5M |
| 2025-05-20 |
1,447.66 |
1,460.48 |
1,447.66 |
1,451.35 |
84.6M |
| 2025-05-19 |
1,440.96 |
1,460.55 |
1,431.74 |
1,452.30 |
81.9M |
| 2025-05-16 |
1,435.21 |
1,445.16 |
1,432.48 |
1,439.37 |
53.1M |
| 2025-05-15 |
1,433.56 |
1,442.70 |
1,420.29 |
1,435.90 |
78.8M |
| 2025-05-14 |
1,430.08 |
1,436.86 |
1,421.60 |
1,435.16 |
87.3M |
| 2025-05-13 |
1,418.82 |
1,440.49 |
1,412.79 |
1,429.47 |
85.7M |
| 2025-05-12 |
1,419.34 |
1,424.74 |
1,395.25 |
1,419.26 |
75.1M |
| 2025-05-09 |
1,415.72 |
1,429.22 |
1,408.17 |
1,409.91 |
82.1M |
| 2025-05-08 |
1,433.49 |
1,446.74 |
1,415.16 |
1,417.05 |
84.9M |
| 2025-05-07 |
1,421.53 |
1,437.80 |
1,417.24 |
1,435.14 |
101.0M |
| 2025-05-06 |
1,393.22 |
1,422.48 |
1,389.30 |
1,420.65 |
74.3M |
| 2025-05-05 |
1,393.00 |
1,398.04 |
1,380.81 |
1,395.06 |
46.7M |
| 2025-05-02 |
1,398.41 |
1,410.15 |
1,388.20 |
1,393.36 |
82.4M |
| 2025-05-01 |
1,381.76 |
1,399.43 |
1,369.90 |
1,397.32 |
102.9M |
| 2025-04-30 |
1,381.76 |
1,399.43 |
1,369.90 |
1,397.32 |
102.9M |
| 2025-04-29 |
1,408.87 |
1,415.60 |
1,379.31 |
1,381.58 |
121.8M |
| 2025-04-28 |
1,414.62 |
1,423.53 |
1,404.60 |
1,409.99 |
89.1M |
| 2025-04-25 |
1,398.54 |
1,416.33 |
1,391.21 |
1,411.46 |
126.1M |
| 2025-04-24 |
1,388.22 |
1,413.78 |
1,383.74 |
1,399.71 |
123.5M |
| 2025-04-23 |
1,365.79 |
1,394.36 |
1,365.79 |
1,384.99 |
115.0M |
| 2025-04-22 |
1,338.10 |
1,362.92 |
1,338.10 |
1,361.39 |
141.8M |
| 2025-04-21 |
1,333.14 |
1,347.45 |
1,328.90 |
1,338.10 |
66.4M |
| 2025-04-16 |
1,322.25 |
1,344.62 |
1,320.58 |
1,331.17 |
74.8M |
| 2025-04-15 |
1,328.11 |
1,334.53 |
1,318.94 |
1,320.35 |
69.2M |
| 2025-04-14 |
1,308.96 |
1,340.19 |
1,308.96 |
1,328.11 |
69.7M |
| 2025-04-11 |
1,312.69 |
1,321.69 |
1,305.24 |
1,308.10 |
88.9M |
| 2025-04-10 |
1,342.01 |
1,342.01 |
1,306.63 |
1,309.56 |
99.0M |
| 2025-04-09 |
1,286.89 |
1,345.17 |
1,273.77 |
1,340.47 |
120.3M |
| 2025-04-08 |
1,298.39 |
1,320.64 |
1,283.59 |
1,286.83 |
125.7M |
| 2025-04-07 |
1,303.55 |
1,327.94 |
1,262.09 |
1,289.55 |
353.2M |
| 2025-04-04 |
1,374.21 |
1,374.21 |
1,302.06 |
1,309.57 |
104.3M |
| 2025-04-03 |
1,378.68 |
1,414.45 |
1,371.40 |
1,379.02 |
130.0M |
| 2025-04-02 |
1,374.64 |
1,388.99 |
1,363.07 |
1,387.68 |
91.7M |
| 2025-04-01 |
1,346.07 |
1,372.43 |
1,340.47 |
1,371.01 |
130.7M |
| 2025-03-31 |
1,360.98 |
1,360.98 |
1,337.62 |
1,344.37 |
107.3M |
| 2025-03-28 |
1,369.95 |
1,374.29 |
1,355.72 |
1,365.67 |
85.8M |
| 2025-03-27 |
1,360.48 |
1,375.14 |
1,354.69 |
1,373.77 |
78.0M |
| 2025-03-26 |
1,373.72 |
1,375.35 |
1,358.61 |
1,361.87 |
73.6M |
| 2025-03-25 |
1,358.46 |
1,373.32 |
1,358.46 |
1,372.35 |
98.6M |
| 2025-03-24 |
1,355.76 |
1,365.84 |
1,352.25 |
1,358.65 |
58.3M |
| 2025-03-21 |
1,371.75 |
1,371.75 |
1,350.30 |
1,354.28 |
317.0M |
| 2025-03-20 |
1,367.28 |
1,371.84 |
1,359.41 |
1,370.81 |
79.9M |
| 2025-03-19 |
1,357.15 |
1,372.99 |
1,355.27 |
1,366.96 |
95.4M |
| 2025-03-18 |
1,344.63 |
1,360.88 |
1,342.13 |
1,357.85 |
85.8M |
| 2025-03-14 |
1,327.68 |
1,342.77 |
1,322.67 |
1,339.32 |
102.6M |
| 2025-03-13 |
1,322.01 |
1,329.33 |
1,318.06 |
1,322.34 |
75.6M |
| 2025-03-12 |
1,308.98 |
1,323.60 |
1,305.19 |
1,321.36 |
113.8M |
| 2025-03-11 |
1,314.36 |
1,318.47 |
1,299.85 |
1,309.71 |
117.2M |
| 2025-03-10 |
1,343.41 |
1,343.41 |
1,306.37 |
1,314.01 |
107.1M |
| 2025-03-07 |
1,348.76 |
1,351.03 |
1,323.74 |
1,342.45 |
100.3M |
| 2025-03-06 |
1,355.32 |
1,369.56 |
1,344.31 |
1,349.63 |
136.7M |
| 2025-03-05 |
1,344.51 |
1,357.51 |
1,341.99 |
1,356.57 |
91.1M |
| 2025-03-04 |
1,341.31 |
1,351.24 |
1,311.34 |
1,341.92 |
127.8M |
| 2025-03-03 |
1,347.02 |
1,372.73 |
1,343.06 |
1,344.36 |
97.5M |
| 2025-02-28 |
1,350.66 |
1,353.15 |
1,340.53 |
1,346.20 |
282.8M |
| 2025-02-27 |
1,369.06 |
1,370.87 |
1,347.77 |
1,351.54 |
119.4M |
| 2025-02-26 |
1,365.07 |
1,371.94 |
1,354.95 |
1,364.53 |
115.9M |
| 2025-02-25 |
1,379.07 |
1,379.07 |
1,358.35 |
1,363.07 |
116.5M |
| 2025-02-24 |
1,374.99 |
1,382.50 |
1,364.22 |
1,375.50 |
70.5M |
| 2025-02-21 |
1,389.75 |
1,393.39 |
1,371.15 |
1,376.14 |
49.2M |
| 2025-02-20 |
1,386.07 |
1,393.05 |
1,379.73 |
1,388.93 |
80.4M |
| 2025-02-19 |
1,389.05 |
1,391.11 |
1,378.68 |
1,382.94 |
126.2M |
| 2025-02-18 |
1,389.50 |
1,396.87 |
1,378.03 |
1,392.30 |
81.7M |
| 2025-02-17 |
1,384.43 |
1,391.48 |
1,375.59 |
1,389.32 |
11.5M |
| 2025-02-14 |
1,388.10 |
1,393.33 |
1,382.32 |
1,384.58 |
160.8M |
| 2025-02-13 |
1,382.49 |
1,391.85 |
1,377.95 |
1,387.16 |
102.1M |
| 2025-02-12 |
1,367.52 |
1,384.89 |
1,360.02 |
1,381.96 |
119.8M |
| 2025-02-11 |
1,351.02 |
1,368.85 |
1,341.99 |
1,365.80 |
106.5M |
| 2025-02-10 |
1,352.07 |
1,365.28 |
1,350.04 |
1,350.44 |
111.8M |
| 2025-02-07 |
1,342.66 |
1,353.74 |
1,341.85 |
1,351.11 |
91.3M |
| 2025-02-06 |
1,317.50 |
1,345.03 |
1,317.50 |
1,342.58 |
149.3M |
| 2025-02-05 |
1,321.63 |
1,342.74 |
1,313.86 |
1,316.57 |
128.8M |
| 2025-02-04 |
1,315.36 |
1,331.46 |
1,308.09 |
1,324.41 |
123.6M |
| 2025-01-31 |
1,328.82 |
1,338.28 |
1,305.13 |
1,311.54 |
120.0M |
| 2025-01-30 |
1,316.34 |
1,338.40 |
1,314.25 |
1,329.19 |
87.7M |
| 2025-01-29 |
1,306.93 |
1,316.42 |
1,292.75 |
1,314.11 |
92.0M |
| 2025-01-28 |
1,305.27 |
1,314.97 |
1,300.81 |
1,307.58 |
93.8M |
| 2025-01-27 |
1,289.56 |
1,311.75 |
1,288.42 |
1,305.70 |
68.8M |
| 2025-01-24 |
1,285.99 |
1,300.57 |
1,285.65 |
1,295.93 |
92.9M |
| 2025-01-23 |
1,281.73 |
1,294.33 |
1,267.09 |
1,285.54 |
88.7M |
| 2025-01-22 |
1,269.56 |
1,296.67 |
1,263.33 |
1,280.32 |
110.8M |
| 2025-01-21 |
1,253.68 |
1,274.56 |
1,250.98 |
1,268.44 |
75.8M |
| 2025-01-20 |
1,245.80 |
1,256.79 |
1,245.80 |
1,254.80 |
22.2M |
| 2025-01-17 |
1,243.65 |
1,256.40 |
1,241.06 |
1,247.00 |
66.1M |
| 2025-01-16 |
1,248.49 |
1,251.98 |
1,240.60 |
1,242.16 |
96.9M |
| 2025-01-15 |
1,244.97 |
1,250.37 |
1,239.96 |
1,248.23 |
94.8M |
| 2025-01-14 |
1,246.64 |
1,255.55 |
1,238.21 |
1,240.36 |
95.5M |
| 2025-01-13 |
1,242.14 |
1,251.78 |
1,236.30 |
1,248.20 |
89.3M |
| 2025-01-10 |
1,250.98 |
1,255.37 |
1,237.66 |
1,242.26 |
78.1M |
| 2025-01-09 |
1,244.98 |
1,269.87 |
1,244.98 |
1,252.52 |
31.5M |
| 2025-01-08 |
1,248.21 |
1,248.21 |
1,238.22 |
1,244.23 |
67.2M |
| 2025-01-07 |
1,225.65 |
1,252.81 |
1,225.65 |
1,247.41 |
65.3M |
| 2025-01-06 |
1,224.70 |
1,246.92 |
1,221.65 |
1,224.44 |
61.5M |
| 2025-01-03 |
1,237.70 |
1,237.72 |
1,216.91 |
1,219.76 |
63.1M |
| 2025-01-02 |
1,236.21 |
1,245.69 |
1,234.62 |
1,236.77 |
46.0M |