| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,735.63 |
2,743.23 |
2,735.63 |
2,742.54 |
0.0K |
| 09:31 |
2,743.16 |
2,744.69 |
2,743.16 |
2,744.69 |
0.0K |
| 09:32 |
2,743.93 |
2,745.18 |
2,743.93 |
2,744.55 |
0.0K |
| 09:33 |
2,744.95 |
2,745.79 |
2,744.95 |
2,745.79 |
0.0K |
| 09:34 |
2,745.72 |
2,746.96 |
2,745.72 |
2,746.96 |
0.0K |
| 09:35 |
2,747.14 |
2,747.72 |
2,746.76 |
2,747.72 |
0.0K |
| 09:36 |
2,747.45 |
2,748.05 |
2,747.45 |
2,747.75 |
0.0K |
| 09:37 |
2,747.13 |
2,747.13 |
2,745.79 |
2,745.79 |
0.0K |
| 09:38 |
2,745.69 |
2,745.69 |
2,745.32 |
2,745.32 |
0.0K |
| 09:39 |
2,745.34 |
2,745.82 |
2,745.33 |
2,745.69 |
0.0K |
| 09:40 |
2,745.78 |
2,746.37 |
2,745.76 |
2,746.32 |
0.0K |
| 09:41 |
2,746.08 |
2,746.57 |
2,746.08 |
2,746.38 |
0.0K |
| 09:42 |
2,747.02 |
2,747.02 |
2,746.68 |
2,746.68 |
0.0K |
| 09:43 |
2,747.38 |
2,747.73 |
2,747.09 |
2,747.73 |
0.0K |
| 09:44 |
2,747.61 |
2,747.61 |
2,747.37 |
2,747.45 |
0.0K |
| 09:45 |
2,747.52 |
2,747.52 |
2,747.00 |
2,747.04 |
0.0K |
| 09:46 |
2,747.32 |
2,747.32 |
2,746.43 |
2,746.43 |
0.0K |
| 09:47 |
2,746.82 |
2,747.04 |
2,746.80 |
2,747.04 |
0.0K |
| 09:48 |
2,746.91 |
2,746.91 |
2,746.51 |
2,746.54 |
0.0K |
| 09:49 |
2,746.15 |
2,746.24 |
2,745.97 |
2,746.23 |
0.0K |
| 09:50 |
2,746.42 |
2,746.42 |
2,745.42 |
2,745.48 |
0.0K |
| 09:51 |
2,745.43 |
2,745.43 |
2,744.64 |
2,745.06 |
0.0K |
| 09:52 |
2,745.34 |
2,746.46 |
2,745.34 |
2,746.46 |
0.0K |
| 09:53 |
2,746.73 |
2,746.76 |
2,746.49 |
2,746.49 |
0.0K |
| 09:54 |
2,746.27 |
2,746.38 |
2,746.22 |
2,746.22 |
0.0K |
| 09:55 |
2,746.15 |
2,746.15 |
2,744.33 |
2,744.33 |
0.0K |
| 09:56 |
2,744.28 |
2,744.77 |
2,744.28 |
2,744.39 |
0.0K |
| 09:57 |
2,744.18 |
2,744.37 |
2,744.18 |
2,744.33 |
0.0K |
| 09:58 |
2,744.42 |
2,744.42 |
2,744.16 |
2,744.29 |
0.0K |
| 09:59 |
2,743.97 |
2,743.97 |
2,743.82 |
2,743.94 |
0.0K |
| 10:00 |
2,744.13 |
2,745.58 |
2,744.13 |
2,745.03 |
0.0K |
| 10:01 |
2,744.06 |
2,744.36 |
2,743.91 |
2,743.91 |
0.0K |
| 10:02 |
2,743.86 |
2,744.12 |
2,743.48 |
2,743.48 |
0.0K |
| 10:03 |
2,743.38 |
2,743.72 |
2,743.38 |
2,743.72 |
0.0K |
| 10:04 |
2,743.63 |
2,743.63 |
2,743.42 |
2,743.42 |
0.0K |
| 10:05 |
2,743.47 |
2,743.67 |
2,743.27 |
2,743.27 |
0.0K |
| 10:06 |
2,743.40 |
2,743.40 |
2,742.67 |
2,742.67 |
0.0K |
| 10:07 |
2,742.90 |
2,742.90 |
2,741.88 |
2,741.88 |
0.0K |
| 10:08 |
2,741.86 |
2,742.77 |
2,741.86 |
2,742.77 |
0.0K |
| 10:09 |
2,742.74 |
2,742.74 |
2,741.77 |
2,742.13 |
0.0K |
| 10:10 |
2,742.19 |
2,742.49 |
2,742.19 |
2,742.21 |
0.0K |
| 10:11 |
2,742.26 |
2,742.26 |
2,742.01 |
2,742.01 |
0.0K |
| 10:12 |
2,741.99 |
2,742.53 |
2,741.99 |
2,742.53 |
0.0K |
| 10:13 |
2,742.46 |
2,742.46 |
2,741.81 |
2,741.81 |
0.0K |
| 10:14 |
2,742.12 |
2,742.20 |
2,742.02 |
2,742.16 |
0.0K |
| 10:15 |
2,741.89 |
2,741.89 |
2,741.25 |
2,741.56 |
0.0K |
| 10:16 |
2,741.42 |
2,741.76 |
2,741.28 |
2,741.55 |
0.0K |
| 10:17 |
2,741.89 |
2,742.01 |
2,741.84 |
2,741.84 |
0.0K |
| 10:18 |
2,741.63 |
2,741.71 |
2,741.45 |
2,741.71 |
0.0K |
| 10:19 |
2,741.59 |
2,742.16 |
2,741.59 |
2,742.04 |
0.0K |
| 10:20 |
2,742.21 |
2,742.21 |
2,741.97 |
2,741.97 |
0.0K |
| 10:21 |
2,742.13 |
2,742.15 |
2,741.96 |
2,741.96 |
0.0K |
| 10:22 |
2,742.07 |
2,742.89 |
2,742.07 |
2,742.89 |
0.0K |
| 10:23 |
2,743.00 |
2,743.72 |
2,743.00 |
2,743.72 |
0.0K |
| 10:24 |
2,743.49 |
2,743.49 |
2,742.74 |
2,742.74 |
0.0K |
| 10:25 |
2,742.66 |
2,742.71 |
2,742.66 |
2,742.70 |
0.0K |
| 10:26 |
2,742.74 |
2,743.40 |
2,742.74 |
2,743.40 |
0.0K |
| 10:27 |
2,743.52 |
2,743.87 |
2,743.52 |
2,743.87 |
0.0K |
| 10:28 |
2,743.98 |
2,744.12 |
2,743.84 |
2,743.99 |
0.0K |
| 10:29 |
2,743.86 |
2,744.16 |
2,743.86 |
2,744.09 |
0.0K |
| 10:30 |
2,744.29 |
2,744.29 |
2,744.02 |
2,744.08 |
0.0K |
| 10:31 |
2,743.98 |
2,743.98 |
2,743.86 |
2,743.92 |
0.0K |
| 10:32 |
2,743.98 |
2,743.98 |
2,743.53 |
2,743.53 |
0.0K |
| 10:33 |
2,743.57 |
2,743.70 |
2,743.35 |
2,743.53 |
0.0K |
| 10:34 |
2,743.88 |
2,744.44 |
2,743.88 |
2,744.44 |
0.0K |
| 10:35 |
2,744.40 |
2,744.40 |
2,744.30 |
2,744.30 |
0.0K |
| 10:36 |
2,744.04 |
2,744.55 |
2,744.04 |
2,744.55 |
0.0K |
| 10:37 |
2,744.60 |
2,744.83 |
2,744.44 |
2,744.83 |
0.0K |
| 10:38 |
2,745.15 |
2,745.15 |
2,744.98 |
2,745.14 |
0.0K |
| 10:39 |
2,745.49 |
2,746.12 |
2,745.49 |
2,746.12 |
0.0K |
| 10:40 |
2,746.25 |
2,746.25 |
2,745.96 |
2,746.18 |
0.0K |
| 10:41 |
2,746.14 |
2,746.14 |
2,745.62 |
2,745.62 |
0.0K |
| 10:42 |
2,745.69 |
2,745.95 |
2,745.69 |
2,745.72 |
0.0K |
| 10:43 |
2,746.06 |
2,746.10 |
2,745.79 |
2,745.79 |
0.0K |
| 10:44 |
2,746.01 |
2,746.01 |
2,745.83 |
2,745.85 |
0.0K |
| 10:45 |
2,745.82 |
2,746.61 |
2,745.82 |
2,746.61 |
0.0K |
| 10:46 |
2,746.67 |
2,746.67 |
2,746.35 |
2,746.47 |
0.0K |
| 10:47 |
2,746.43 |
2,746.63 |
2,746.33 |
2,746.33 |
0.0K |
| 10:48 |
2,746.23 |
2,746.23 |
2,745.91 |
2,745.91 |
0.0K |
| 10:49 |
2,745.78 |
2,745.78 |
2,745.61 |
2,745.67 |
0.0K |
| 10:50 |
2,745.72 |
2,745.72 |
2,745.47 |
2,745.47 |
0.0K |
| 10:51 |
2,745.37 |
2,745.66 |
2,745.32 |
2,745.66 |
0.0K |
| 10:52 |
2,745.76 |
2,745.76 |
2,745.05 |
2,745.05 |
0.0K |
| 10:53 |
2,745.11 |
2,745.11 |
2,744.51 |
2,744.51 |
0.0K |
| 10:54 |
2,744.40 |
2,744.40 |
2,743.89 |
2,743.89 |
0.0K |
| 10:55 |
2,743.79 |
2,744.34 |
2,743.76 |
2,744.34 |
0.0K |
| 10:56 |
2,744.69 |
2,744.95 |
2,744.68 |
2,744.68 |
0.0K |
| 10:57 |
2,744.82 |
2,745.12 |
2,744.74 |
2,745.12 |
0.0K |
| 10:58 |
2,745.11 |
2,745.11 |
2,744.95 |
2,744.95 |
0.0K |
| 10:59 |
2,744.95 |
2,744.95 |
2,744.06 |
2,744.06 |
0.0K |
| 11:00 |
2,744.08 |
2,744.09 |
2,743.86 |
2,743.86 |
0.0K |
| 11:01 |
2,744.05 |
2,744.05 |
2,743.67 |
2,743.67 |
0.0K |
| 11:02 |
2,743.44 |
2,743.77 |
2,743.44 |
2,743.70 |
0.0K |
| 11:03 |
2,743.71 |
2,743.93 |
2,743.71 |
2,743.93 |
0.0K |
| 11:04 |
2,743.95 |
2,743.95 |
2,743.87 |
2,743.90 |
0.0K |
| 11:05 |
2,743.78 |
2,743.78 |
2,743.53 |
2,743.53 |
0.0K |
| 11:06 |
2,743.51 |
2,743.79 |
2,743.29 |
2,743.79 |
0.0K |
| 11:07 |
2,743.96 |
2,744.33 |
2,743.93 |
2,744.26 |
0.0K |
| 11:08 |
2,744.17 |
2,744.17 |
2,743.76 |
2,743.78 |
0.0K |
| 11:09 |
2,743.65 |
2,743.94 |
2,743.65 |
2,743.75 |
0.0K |
| 11:10 |
2,743.75 |
2,743.75 |
2,743.09 |
2,743.09 |
0.0K |
| 11:11 |
2,743.06 |
2,743.18 |
2,742.99 |
2,743.18 |
0.0K |
| 11:12 |
2,743.00 |
2,743.41 |
2,743.00 |
2,743.41 |
0.0K |
| 11:13 |
2,743.38 |
2,743.56 |
2,743.38 |
2,743.49 |
0.0K |
| 11:14 |
2,743.25 |
2,743.25 |
2,742.95 |
2,742.95 |
0.0K |
| 11:15 |
2,742.94 |
2,742.94 |
2,742.45 |
2,742.45 |
0.0K |
| 11:16 |
2,742.54 |
2,742.84 |
2,742.51 |
2,742.84 |
0.0K |
| 11:17 |
2,743.16 |
2,743.44 |
2,743.16 |
2,743.16 |
0.0K |
| 11:18 |
2,743.20 |
2,743.75 |
2,743.20 |
2,743.75 |
0.0K |
| 11:19 |
2,743.80 |
2,744.09 |
2,743.80 |
2,744.09 |
0.0K |
| 11:20 |
2,743.94 |
2,743.94 |
2,743.75 |
2,743.76 |
0.0K |
| 11:21 |
2,743.72 |
2,743.78 |
2,743.41 |
2,743.41 |
0.0K |
| 11:22 |
2,743.23 |
2,743.24 |
2,743.21 |
2,743.21 |
0.0K |
| 11:23 |
2,743.27 |
2,743.42 |
2,743.15 |
2,743.15 |
0.0K |
| 11:24 |
2,743.16 |
2,743.33 |
2,743.16 |
2,743.32 |
0.0K |
| 11:25 |
2,743.01 |
2,743.27 |
2,743.01 |
2,743.27 |
0.0K |
| 11:26 |
2,743.34 |
2,743.74 |
2,743.34 |
2,743.74 |
0.0K |
| 11:27 |
2,743.83 |
2,743.83 |
2,743.09 |
2,743.09 |
0.0K |
| 11:28 |
2,742.91 |
2,743.06 |
2,742.91 |
2,742.99 |
0.0K |
| 11:29 |
2,742.84 |
2,743.55 |
2,742.84 |
2,743.55 |
0.0K |
| 11:30 |
2,743.48 |
2,743.73 |
2,743.48 |
2,743.64 |
0.0K |
| 11:31 |
2,743.70 |
2,744.36 |
2,743.70 |
2,744.36 |
0.0K |
| 11:32 |
2,744.32 |
2,744.54 |
2,744.32 |
2,744.54 |
0.0K |
| 11:33 |
2,744.51 |
2,744.59 |
2,744.30 |
2,744.30 |
0.0K |
| 11:34 |
2,744.33 |
2,744.42 |
2,744.05 |
2,744.05 |
0.0K |
| 11:35 |
2,744.04 |
2,744.16 |
2,743.99 |
2,743.99 |
0.0K |
| 11:36 |
2,743.86 |
2,743.86 |
2,743.58 |
2,743.58 |
0.0K |
| 11:37 |
2,743.68 |
2,743.77 |
2,743.65 |
2,743.65 |
0.0K |
| 11:38 |
2,743.47 |
2,743.57 |
2,743.44 |
2,743.57 |
0.0K |
| 11:39 |
2,743.44 |
2,743.44 |
2,743.22 |
2,743.43 |
0.0K |
| 11:40 |
2,743.55 |
2,743.84 |
2,743.55 |
2,743.84 |
0.0K |
| 11:41 |
2,743.70 |
2,743.85 |
2,743.63 |
2,743.63 |
0.0K |
| 11:42 |
2,743.54 |
2,743.54 |
2,743.10 |
2,743.20 |
0.0K |
| 11:43 |
2,743.02 |
2,743.02 |
2,742.66 |
2,742.66 |
0.0K |
| 11:44 |
2,742.59 |
2,742.72 |
2,742.59 |
2,742.63 |
0.0K |
| 11:45 |
2,742.65 |
2,742.65 |
2,742.29 |
2,742.29 |
0.0K |
| 11:46 |
2,742.43 |
2,742.43 |
2,742.09 |
2,742.16 |
0.0K |
| 11:47 |
2,742.18 |
2,742.40 |
2,742.18 |
2,742.40 |
0.0K |
| 11:48 |
2,742.34 |
2,742.66 |
2,742.34 |
2,742.66 |
0.0K |
| 11:49 |
2,742.72 |
2,742.87 |
2,742.72 |
2,742.87 |
0.0K |
| 11:50 |
2,742.88 |
2,742.88 |
2,742.54 |
2,742.54 |
0.0K |
| 11:51 |
2,742.37 |
2,742.37 |
2,741.74 |
2,742.07 |
0.0K |
| 11:52 |
2,742.22 |
2,742.22 |
2,742.04 |
2,742.04 |
0.0K |
| 11:53 |
2,741.86 |
2,741.86 |
2,741.54 |
2,741.54 |
0.0K |
| 11:54 |
2,741.63 |
2,742.04 |
2,741.63 |
2,742.04 |
0.0K |
| 11:55 |
2,742.38 |
2,742.38 |
2,741.77 |
2,741.77 |
0.0K |
| 11:56 |
2,741.79 |
2,741.79 |
2,741.71 |
2,741.76 |
0.0K |
| 11:57 |
2,741.71 |
2,741.82 |
2,741.48 |
2,741.48 |
0.0K |
| 11:58 |
2,741.52 |
2,741.85 |
2,741.52 |
2,741.79 |
0.0K |
| 11:59 |
2,741.78 |
2,741.78 |
2,741.16 |
2,741.16 |
0.0K |
| 12:00 |
2,741.30 |
2,741.47 |
2,741.30 |
2,741.45 |
0.0K |
| 12:01 |
2,741.68 |
2,741.71 |
2,741.52 |
2,741.53 |
0.0K |
| 12:02 |
2,741.36 |
2,741.78 |
2,741.36 |
2,741.78 |
0.0K |
| 12:03 |
2,741.85 |
2,742.44 |
2,741.85 |
2,742.44 |
0.0K |
| 12:04 |
2,742.59 |
2,742.98 |
2,742.59 |
2,742.98 |
0.0K |
| 12:05 |
2,743.04 |
2,743.25 |
2,742.90 |
2,742.90 |
0.0K |
| 12:06 |
2,743.03 |
2,743.56 |
2,743.03 |
2,743.56 |
0.0K |
| 12:07 |
2,743.51 |
2,743.51 |
2,743.20 |
2,743.20 |
0.0K |
| 12:08 |
2,743.09 |
2,743.22 |
2,743.06 |
2,743.09 |
0.0K |
| 12:09 |
2,743.03 |
2,743.12 |
2,742.75 |
2,742.75 |
0.0K |
| 12:10 |
2,743.01 |
2,743.08 |
2,742.77 |
2,742.85 |
0.0K |
| 12:11 |
2,742.87 |
2,742.87 |
2,742.78 |
2,742.78 |
0.0K |
| 12:12 |
2,742.65 |
2,742.80 |
2,742.54 |
2,742.54 |
0.0K |
| 12:13 |
2,742.52 |
2,742.54 |
2,742.19 |
2,742.19 |
0.0K |
| 12:14 |
2,742.22 |
2,742.38 |
2,742.22 |
2,742.38 |
0.0K |
| 12:15 |
2,742.44 |
2,742.44 |
2,742.28 |
2,742.37 |
0.0K |
| 12:16 |
2,742.37 |
2,742.37 |
2,742.08 |
2,742.08 |
0.0K |
| 12:17 |
2,742.09 |
2,742.09 |
2,741.82 |
2,741.86 |
0.0K |
| 12:18 |
2,742.12 |
2,742.26 |
2,742.06 |
2,742.06 |
0.0K |
| 12:19 |
2,741.96 |
2,742.03 |
2,741.87 |
2,741.87 |
0.0K |
| 12:20 |
2,741.88 |
2,742.23 |
2,741.88 |
2,742.23 |
0.0K |
| 12:21 |
2,742.47 |
2,742.91 |
2,742.47 |
2,742.91 |
0.0K |
| 12:22 |
2,742.88 |
2,742.95 |
2,742.88 |
2,742.91 |
0.0K |
| 12:23 |
2,742.91 |
2,743.17 |
2,742.91 |
2,743.11 |
0.0K |
| 12:24 |
2,743.07 |
2,743.15 |
2,742.97 |
2,743.15 |
0.0K |
| 12:25 |
2,743.12 |
2,743.40 |
2,743.12 |
2,743.40 |
0.0K |
| 12:26 |
2,743.28 |
2,743.51 |
2,743.28 |
2,743.50 |
0.0K |
| 12:27 |
2,743.47 |
2,744.12 |
2,743.47 |
2,744.12 |
0.0K |
| 12:28 |
2,743.51 |
2,743.70 |
2,743.37 |
2,743.37 |
0.0K |
| 12:29 |
2,743.51 |
2,743.65 |
2,743.49 |
2,743.65 |
0.0K |
| 12:30 |
2,743.93 |
2,744.23 |
2,743.92 |
2,744.23 |
0.0K |
| 12:31 |
2,744.05 |
2,744.22 |
2,744.05 |
2,744.22 |
0.0K |
| 12:32 |
2,744.18 |
2,744.18 |
2,743.81 |
2,743.87 |
0.0K |
| 12:33 |
2,743.76 |
2,743.76 |
2,743.18 |
2,743.38 |
0.0K |
| 12:34 |
2,743.78 |
2,744.23 |
2,743.68 |
2,744.23 |
0.0K |
| 12:35 |
2,744.14 |
2,744.14 |
2,743.94 |
2,743.94 |
0.0K |
| 12:36 |
2,743.98 |
2,744.24 |
2,743.98 |
2,744.17 |
0.0K |
| 12:37 |
2,744.13 |
2,744.60 |
2,744.13 |
2,744.50 |
0.0K |
| 12:38 |
2,744.67 |
2,744.91 |
2,744.67 |
2,744.91 |
0.0K |
| 12:39 |
2,745.03 |
2,745.03 |
2,744.88 |
2,744.88 |
0.0K |
| 12:40 |
2,744.95 |
2,744.97 |
2,744.88 |
2,744.97 |
0.0K |
| 12:41 |
2,744.79 |
2,744.79 |
2,744.50 |
2,744.50 |
0.0K |
| 12:42 |
2,744.54 |
2,744.72 |
2,744.50 |
2,744.72 |
0.0K |
| 12:43 |
2,744.78 |
2,744.78 |
2,744.60 |
2,744.78 |
0.0K |
| 12:44 |
2,744.71 |
2,745.04 |
2,744.71 |
2,745.04 |
0.0K |
| 12:45 |
2,745.13 |
2,745.39 |
2,745.13 |
2,745.39 |
0.0K |
| 12:46 |
2,745.41 |
2,745.41 |
2,745.18 |
2,745.20 |
0.0K |
| 12:47 |
2,745.25 |
2,745.38 |
2,745.25 |
2,745.35 |
0.0K |
| 12:48 |
2,745.40 |
2,745.67 |
2,745.40 |
2,745.67 |
0.0K |
| 12:49 |
2,745.92 |
2,746.21 |
2,745.92 |
2,746.21 |
0.0K |
| 12:50 |
2,746.17 |
2,746.30 |
2,746.17 |
2,746.25 |
0.0K |
| 12:51 |
2,746.23 |
2,746.23 |
2,745.77 |
2,745.77 |
0.0K |
| 12:52 |
2,745.68 |
2,745.81 |
2,745.63 |
2,745.81 |
0.0K |
| 12:53 |
2,745.81 |
2,745.81 |
2,745.77 |
2,745.79 |
0.0K |
| 12:54 |
2,745.80 |
2,745.80 |
2,745.63 |
2,745.63 |
0.0K |
| 12:55 |
2,745.48 |
2,745.48 |
2,745.27 |
2,745.27 |
0.0K |
| 12:56 |
2,745.26 |
2,745.26 |
2,745.08 |
2,745.08 |
0.0K |
| 12:57 |
2,745.00 |
2,745.04 |
2,744.98 |
2,745.04 |
0.0K |
| 12:58 |
2,745.19 |
2,745.42 |
2,745.19 |
2,745.39 |
0.0K |
| 12:59 |
2,745.59 |
2,746.00 |
2,745.59 |
2,746.00 |
0.0K |
| 13:00 |
2,746.07 |
2,746.07 |
2,745.98 |
2,745.99 |
0.0K |
| 13:01 |
2,745.70 |
2,745.77 |
2,745.68 |
2,745.77 |
0.0K |
| 13:02 |
2,745.88 |
2,746.09 |
2,745.88 |
2,746.09 |
0.0K |
| 13:03 |
2,746.25 |
2,746.75 |
2,746.25 |
2,746.75 |
0.0K |
| 13:04 |
2,746.87 |
2,746.87 |
2,746.35 |
2,746.35 |
0.0K |
| 13:05 |
2,746.35 |
2,746.35 |
2,746.09 |
2,746.09 |
0.0K |
| 13:06 |
2,746.14 |
2,746.45 |
2,746.14 |
2,746.45 |
0.0K |
| 13:07 |
2,746.75 |
2,746.85 |
2,746.69 |
2,746.69 |
0.0K |
| 13:08 |
2,746.68 |
2,746.80 |
2,746.52 |
2,746.52 |
0.0K |
| 13:09 |
2,746.61 |
2,746.83 |
2,746.61 |
2,746.83 |
0.0K |
| 13:10 |
2,746.90 |
2,747.00 |
2,746.90 |
2,746.91 |
0.0K |
| 13:11 |
2,747.05 |
2,747.18 |
2,747.04 |
2,747.05 |
0.0K |
| 13:12 |
2,747.09 |
2,747.36 |
2,747.09 |
2,747.36 |
0.0K |
| 13:13 |
2,747.33 |
2,747.33 |
2,747.23 |
2,747.30 |
0.0K |
| 13:14 |
2,747.29 |
2,747.51 |
2,747.29 |
2,747.51 |
0.0K |
| 13:15 |
2,747.51 |
2,747.81 |
2,747.43 |
2,747.81 |
0.0K |
| 13:16 |
2,747.84 |
2,747.91 |
2,747.68 |
2,747.68 |
0.0K |
| 13:17 |
2,747.75 |
2,747.76 |
2,747.66 |
2,747.66 |
0.0K |
| 13:18 |
2,747.53 |
2,747.53 |
2,747.39 |
2,747.39 |
0.0K |
| 13:19 |
2,747.42 |
2,747.47 |
2,747.25 |
2,747.25 |
0.0K |
| 13:20 |
2,747.06 |
2,747.06 |
2,746.84 |
2,746.84 |
0.0K |
| 13:21 |
2,746.78 |
2,747.03 |
2,746.78 |
2,747.03 |
0.0K |
| 13:22 |
2,747.01 |
2,747.26 |
2,746.99 |
2,747.26 |
0.0K |
| 13:23 |
2,747.22 |
2,747.43 |
2,747.21 |
2,747.36 |
0.0K |
| 13:24 |
2,747.42 |
2,747.42 |
2,747.22 |
2,747.22 |
0.0K |
| 13:25 |
2,747.26 |
2,747.43 |
2,747.26 |
2,747.38 |
0.0K |
| 13:26 |
2,747.56 |
2,747.56 |
2,747.48 |
2,747.50 |
0.0K |
| 13:27 |
2,747.41 |
2,747.65 |
2,747.28 |
2,747.28 |
0.0K |
| 13:28 |
2,747.25 |
2,747.70 |
2,747.12 |
2,747.70 |
0.0K |
| 13:29 |
2,747.46 |
2,747.58 |
2,747.46 |
2,747.58 |
0.0K |
| 13:30 |
2,747.51 |
2,747.58 |
2,747.35 |
2,747.58 |
0.0K |
| 13:31 |
2,747.68 |
2,747.68 |
2,747.61 |
2,747.65 |
0.0K |
| 13:32 |
2,747.51 |
2,747.61 |
2,747.50 |
2,747.61 |
0.0K |
| 13:33 |
2,747.95 |
2,747.95 |
2,747.83 |
2,747.88 |
0.0K |
| 13:34 |
2,747.83 |
2,747.88 |
2,747.35 |
2,747.35 |
0.0K |
| 13:35 |
2,747.17 |
2,747.17 |
2,746.88 |
2,746.88 |
0.0K |
| 13:36 |
2,746.85 |
2,746.87 |
2,746.63 |
2,746.63 |
0.0K |
| 13:37 |
2,746.51 |
2,746.51 |
2,746.22 |
2,746.46 |
0.0K |
| 13:38 |
2,746.49 |
2,746.49 |
2,745.74 |
2,745.74 |
0.0K |
| 13:39 |
2,745.66 |
2,745.76 |
2,745.66 |
2,745.76 |
0.0K |
| 13:40 |
2,745.82 |
2,746.18 |
2,745.82 |
2,746.18 |
0.0K |
| 13:41 |
2,746.14 |
2,746.14 |
2,746.10 |
2,746.11 |
0.0K |
| 13:42 |
2,746.23 |
2,746.24 |
2,746.08 |
2,746.08 |
0.0K |
| 13:43 |
2,746.48 |
2,746.70 |
2,746.43 |
2,746.70 |
0.0K |
| 13:44 |
2,746.58 |
2,746.70 |
2,746.57 |
2,746.66 |
0.0K |
| 13:45 |
2,746.69 |
2,746.69 |
2,746.59 |
2,746.67 |
0.0K |
| 13:46 |
2,746.70 |
2,746.70 |
2,746.26 |
2,746.26 |
0.0K |
| 13:47 |
2,746.35 |
2,746.35 |
2,746.22 |
2,746.27 |
0.0K |
| 13:48 |
2,746.31 |
2,746.31 |
2,746.06 |
2,746.06 |
0.0K |
| 13:49 |
2,746.09 |
2,746.09 |
2,745.66 |
2,745.66 |
0.0K |
| 13:50 |
2,745.61 |
2,745.63 |
2,745.45 |
2,745.45 |
0.0K |
| 13:51 |
2,745.42 |
2,745.42 |
2,745.28 |
2,745.28 |
0.0K |
| 13:52 |
2,745.41 |
2,745.41 |
2,745.34 |
2,745.34 |
0.0K |
| 13:53 |
2,745.27 |
2,745.27 |
2,745.06 |
2,745.06 |
0.0K |
| 13:54 |
2,745.20 |
2,745.20 |
2,744.81 |
2,744.81 |
0.0K |
| 13:55 |
2,744.74 |
2,744.79 |
2,744.70 |
2,744.70 |
0.0K |
| 13:56 |
2,744.65 |
2,744.68 |
2,744.61 |
2,744.61 |
0.0K |
| 13:57 |
2,744.59 |
2,744.60 |
2,744.55 |
2,744.59 |
0.0K |
| 13:58 |
2,744.51 |
2,744.51 |
2,744.37 |
2,744.41 |
0.0K |
| 13:59 |
2,744.36 |
2,744.53 |
2,744.36 |
2,744.53 |
0.0K |
| 14:00 |
2,744.91 |
2,744.91 |
2,744.79 |
2,744.85 |
0.0K |
| 14:01 |
2,744.84 |
2,745.00 |
2,744.81 |
2,744.81 |
0.0K |
| 14:02 |
2,744.59 |
2,744.74 |
2,744.41 |
2,744.65 |
0.0K |
| 14:03 |
2,744.53 |
2,744.57 |
2,744.12 |
2,744.34 |
0.0K |
| 14:04 |
2,744.60 |
2,744.71 |
2,744.56 |
2,744.56 |
0.0K |
| 14:05 |
2,744.51 |
2,744.54 |
2,744.26 |
2,744.26 |
0.0K |
| 14:06 |
2,744.19 |
2,744.19 |
2,743.92 |
2,743.97 |
0.0K |
| 14:07 |
2,744.06 |
2,744.13 |
2,744.06 |
2,744.11 |
0.0K |
| 14:08 |
2,743.97 |
2,743.97 |
2,743.48 |
2,743.48 |
0.0K |
| 14:09 |
2,743.32 |
2,743.34 |
2,743.30 |
2,743.30 |
0.0K |
| 14:10 |
2,743.32 |
2,743.41 |
2,743.26 |
2,743.35 |
0.0K |
| 14:11 |
2,743.16 |
2,743.29 |
2,743.06 |
2,743.29 |
0.0K |
| 14:12 |
2,743.26 |
2,743.41 |
2,743.25 |
2,743.37 |
0.0K |
| 14:13 |
2,743.36 |
2,743.57 |
2,743.36 |
2,743.57 |
0.0K |
| 14:14 |
2,743.51 |
2,743.51 |
2,743.21 |
2,743.33 |
0.0K |
| 14:15 |
2,743.51 |
2,743.93 |
2,743.51 |
2,743.93 |
0.0K |
| 14:16 |
2,744.20 |
2,744.23 |
2,744.11 |
2,744.11 |
0.0K |
| 14:17 |
2,744.09 |
2,744.26 |
2,744.05 |
2,744.26 |
0.0K |
| 14:18 |
2,744.29 |
2,744.29 |
2,744.16 |
2,744.22 |
0.0K |
| 14:19 |
2,744.28 |
2,744.37 |
2,744.24 |
2,744.37 |
0.0K |
| 14:20 |
2,744.47 |
2,744.77 |
2,744.46 |
2,744.73 |
0.0K |
| 14:21 |
2,744.72 |
2,744.72 |
2,744.63 |
2,744.72 |
0.0K |
| 14:22 |
2,744.87 |
2,744.87 |
2,744.56 |
2,744.56 |
0.0K |
| 14:23 |
2,744.47 |
2,744.55 |
2,744.47 |
2,744.55 |
0.0K |
| 14:24 |
2,744.46 |
2,744.67 |
2,744.46 |
2,744.67 |
0.0K |
| 14:25 |
2,744.65 |
2,744.80 |
2,744.63 |
2,744.80 |
0.0K |
| 14:26 |
2,744.75 |
2,744.75 |
2,744.61 |
2,744.63 |
0.0K |
| 14:27 |
2,744.54 |
2,744.54 |
2,744.34 |
2,744.40 |
0.0K |
| 14:28 |
2,744.30 |
2,744.30 |
2,744.16 |
2,744.17 |
0.0K |
| 14:29 |
2,744.19 |
2,744.20 |
2,744.13 |
2,744.20 |
0.0K |
| 14:30 |
2,744.11 |
2,744.12 |
2,744.10 |
2,744.10 |
0.0K |
| 14:31 |
2,744.46 |
2,744.53 |
2,744.36 |
2,744.36 |
0.0K |
| 14:32 |
2,744.28 |
2,744.47 |
2,744.23 |
2,744.47 |
0.0K |
| 14:33 |
2,744.49 |
2,744.50 |
2,744.41 |
2,744.41 |
0.0K |
| 14:34 |
2,744.63 |
2,744.74 |
2,744.41 |
2,744.41 |
0.0K |
| 14:35 |
2,744.20 |
2,744.54 |
2,744.20 |
2,744.51 |
0.0K |
| 14:36 |
2,744.48 |
2,744.48 |
2,744.43 |
2,744.43 |
0.0K |
| 14:37 |
2,744.45 |
2,744.49 |
2,744.28 |
2,744.28 |
0.0K |
| 14:38 |
2,744.24 |
2,744.24 |
2,743.93 |
2,743.93 |
0.0K |
| 14:39 |
2,743.88 |
2,744.14 |
2,743.88 |
2,744.00 |
0.0K |
| 14:40 |
2,743.91 |
2,743.92 |
2,743.79 |
2,743.92 |
0.0K |
| 14:41 |
2,743.85 |
2,743.85 |
2,743.80 |
2,743.80 |
0.0K |
| 14:42 |
2,743.80 |
2,743.80 |
2,743.52 |
2,743.52 |
0.0K |
| 14:43 |
2,743.37 |
2,743.37 |
2,743.30 |
2,743.35 |
0.0K |
| 14:44 |
2,743.38 |
2,743.38 |
2,743.04 |
2,743.04 |
0.0K |
| 14:45 |
2,743.02 |
2,743.12 |
2,742.86 |
2,742.86 |
0.0K |
| 14:46 |
2,743.01 |
2,743.01 |
2,742.57 |
2,742.57 |
0.0K |
| 14:47 |
2,742.87 |
2,742.95 |
2,742.87 |
2,742.91 |
0.0K |
| 14:48 |
2,743.09 |
2,743.29 |
2,743.06 |
2,743.29 |
0.0K |
| 14:49 |
2,743.24 |
2,743.24 |
2,743.07 |
2,743.11 |
0.0K |
| 14:50 |
2,742.96 |
2,742.96 |
2,742.71 |
2,742.71 |
0.0K |
| 14:51 |
2,742.65 |
2,742.86 |
2,742.65 |
2,742.86 |
0.0K |
| 14:52 |
2,742.79 |
2,742.79 |
2,742.69 |
2,742.69 |
0.0K |
| 14:53 |
2,742.78 |
2,742.86 |
2,742.75 |
2,742.75 |
0.0K |
| 14:54 |
2,742.84 |
2,742.89 |
2,742.82 |
2,742.82 |
0.0K |
| 14:55 |
2,742.90 |
2,743.33 |
2,742.90 |
2,743.33 |
0.0K |
| 14:56 |
2,743.19 |
2,743.80 |
2,743.19 |
2,743.80 |
0.0K |
| 14:57 |
2,743.80 |
2,743.80 |
2,743.70 |
2,743.70 |
0.0K |
| 14:58 |
2,743.67 |
2,743.67 |
2,743.41 |
2,743.57 |
0.0K |
| 14:59 |
2,743.50 |
2,743.50 |
2,743.34 |
2,743.47 |
0.0K |
| 15:00 |
2,743.35 |
2,743.35 |
2,743.11 |
2,743.17 |
0.0K |
| 15:01 |
2,743.27 |
2,743.37 |
2,743.27 |
2,743.30 |
0.0K |
| 15:02 |
2,743.11 |
2,743.11 |
2,742.63 |
2,742.63 |
0.0K |
| 15:03 |
2,742.64 |
2,742.81 |
2,742.64 |
2,742.76 |
0.0K |
| 15:04 |
2,742.64 |
2,742.64 |
2,742.13 |
2,742.13 |
0.0K |
| 15:05 |
2,741.99 |
2,742.19 |
2,741.99 |
2,742.15 |
0.0K |
| 15:06 |
2,742.24 |
2,742.24 |
2,741.59 |
2,741.59 |
0.0K |
| 15:07 |
2,741.54 |
2,741.54 |
2,741.21 |
2,741.21 |
0.0K |
| 15:08 |
2,741.13 |
2,741.13 |
2,740.79 |
2,740.79 |
0.0K |
| 15:09 |
2,740.98 |
2,741.08 |
2,740.98 |
2,741.08 |
0.0K |
| 15:10 |
2,741.00 |
2,741.00 |
2,740.26 |
2,740.26 |
0.0K |
| 15:11 |
2,740.11 |
2,740.50 |
2,740.11 |
2,740.50 |
0.0K |
| 15:12 |
2,740.53 |
2,740.61 |
2,740.50 |
2,740.50 |
0.0K |
| 15:13 |
2,740.45 |
2,740.58 |
2,740.40 |
2,740.58 |
0.0K |
| 15:14 |
2,740.65 |
2,740.92 |
2,740.65 |
2,740.87 |
0.0K |
| 15:15 |
2,740.92 |
2,740.92 |
2,740.48 |
2,740.48 |
0.0K |
| 15:16 |
2,740.36 |
2,740.36 |
2,740.28 |
2,740.28 |
0.0K |
| 15:17 |
2,740.39 |
2,740.53 |
2,740.18 |
2,740.53 |
0.0K |
| 15:18 |
2,740.44 |
2,740.45 |
2,740.41 |
2,740.41 |
0.0K |
| 15:19 |
2,740.35 |
2,740.38 |
2,740.27 |
2,740.38 |
0.0K |
| 15:20 |
2,740.31 |
2,740.37 |
2,740.26 |
2,740.37 |
0.0K |
| 15:21 |
2,740.22 |
2,740.26 |
2,740.10 |
2,740.10 |
0.0K |
| 15:22 |
2,740.22 |
2,740.38 |
2,740.22 |
2,740.38 |
0.0K |
| 15:23 |
2,740.53 |
2,741.12 |
2,740.53 |
2,741.12 |
0.0K |
| 15:24 |
2,741.15 |
2,741.15 |
2,740.98 |
2,740.98 |
0.0K |
| 15:25 |
2,740.92 |
2,741.04 |
2,740.81 |
2,741.04 |
0.0K |
| 15:26 |
2,740.97 |
2,740.98 |
2,740.96 |
2,740.98 |
0.0K |
| 15:27 |
2,740.99 |
2,741.06 |
2,740.98 |
2,740.98 |
0.0K |
| 15:28 |
2,740.97 |
2,740.97 |
2,740.70 |
2,740.73 |
0.0K |
| 15:29 |
2,740.66 |
2,740.66 |
2,740.61 |
2,740.66 |
0.0K |
| 15:30 |
2,741.01 |
2,741.01 |
2,740.67 |
2,740.67 |
0.0K |
| 15:31 |
2,740.74 |
2,741.21 |
2,740.74 |
2,741.21 |
0.0K |
| 15:32 |
2,741.37 |
2,741.37 |
2,741.18 |
2,741.24 |
0.0K |
| 15:33 |
2,741.25 |
2,741.54 |
2,741.25 |
2,741.41 |
0.0K |
| 15:34 |
2,741.38 |
2,741.45 |
2,741.30 |
2,741.45 |
0.0K |
| 15:35 |
2,741.51 |
2,741.71 |
2,741.51 |
2,741.71 |
0.0K |
| 15:36 |
2,741.65 |
2,741.65 |
2,741.43 |
2,741.43 |
0.0K |
| 15:37 |
2,741.49 |
2,741.61 |
2,741.44 |
2,741.61 |
0.0K |
| 15:38 |
2,741.61 |
2,741.61 |
2,741.39 |
2,741.39 |
0.0K |
| 15:39 |
2,741.47 |
2,742.08 |
2,741.47 |
2,742.08 |
0.0K |
| 15:40 |
2,741.99 |
2,742.04 |
2,741.91 |
2,742.04 |
0.0K |
| 15:41 |
2,741.93 |
2,741.93 |
2,741.31 |
2,741.31 |
0.0K |
| 15:42 |
2,741.42 |
2,741.51 |
2,741.36 |
2,741.36 |
0.0K |
| 15:43 |
2,741.33 |
2,741.49 |
2,741.33 |
2,741.49 |
0.0K |
| 15:44 |
2,741.38 |
2,741.66 |
2,741.38 |
2,741.64 |
0.0K |
| 15:45 |
2,741.65 |
2,741.65 |
2,741.35 |
2,741.35 |
0.0K |
| 15:46 |
2,741.40 |
2,741.40 |
2,740.91 |
2,740.91 |
0.0K |
| 15:47 |
2,740.69 |
2,740.79 |
2,740.67 |
2,740.67 |
0.0K |
| 15:48 |
2,740.62 |
2,740.82 |
2,740.48 |
2,740.82 |
0.0K |
| 15:49 |
2,740.99 |
2,741.57 |
2,740.99 |
2,741.57 |
0.0K |
| 15:50 |
2,741.65 |
2,741.65 |
2,740.41 |
2,740.44 |
0.0K |
| 15:51 |
2,740.12 |
2,740.14 |
2,739.94 |
2,739.94 |
0.0K |
| 15:52 |
2,739.61 |
2,739.81 |
2,739.61 |
2,739.81 |
0.0K |
| 15:53 |
2,739.55 |
2,739.83 |
2,739.55 |
2,739.71 |
0.0K |
| 15:54 |
2,740.09 |
2,740.46 |
2,740.09 |
2,740.19 |
0.0K |
| 15:55 |
2,740.30 |
2,741.10 |
2,740.30 |
2,741.10 |
0.0K |
| 15:56 |
2,740.61 |
2,740.61 |
2,739.52 |
2,739.52 |
0.0K |
| 15:57 |
2,739.57 |
2,739.71 |
2,739.31 |
2,739.71 |
0.0K |
| 15:58 |
2,739.87 |
2,740.32 |
2,739.87 |
2,740.32 |
0.0K |
| 15:59 |
2,740.57 |
2,740.87 |
2,740.36 |
2,740.87 |
0.0K |
| 16:00 |
2,740.58 |
2,740.83 |
2,740.58 |
2,740.83 |
0.0K |
| 16:01 |
2,740.83 |
2,740.83 |
2,740.83 |
2,740.83 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
2,745.74 |
2,757.47 |
2,745.74 |
2,751.35 |
0.0M |
| 2025-09-26 |
2,735.63 |
2,748.05 |
2,735.63 |
2,740.83 |
0.0M |
| 2025-09-25 |
2,732.88 |
2,737.49 |
2,723.88 |
2,735.63 |
0.0M |
| 2025-09-24 |
2,732.77 |
2,744.50 |
2,732.77 |
2,732.84 |
0.0M |
| 2025-09-23 |
2,732.16 |
2,739.69 |
2,731.59 |
2,732.77 |
0.0M |
| 2025-09-22 |
2,731.96 |
2,736.13 |
2,726.16 |
2,731.73 |
0.0M |
| 2025-09-19 |
2,708.90 |
2,732.55 |
2,708.90 |
2,731.86 |
0.0M |
| 2025-09-18 |
2,704.47 |
2,716.39 |
2,700.71 |
2,708.90 |
0.0M |
| 2025-09-17 |
2,702.14 |
2,715.82 |
2,699.43 |
2,704.47 |
0.0M |
| 2025-09-16 |
2,713.00 |
2,713.00 |
2,697.76 |
2,702.14 |
0.0M |
| 2025-09-15 |
2,712.88 |
2,713.63 |
2,703.24 |
2,712.85 |
0.0M |
| 2025-09-12 |
2,718.59 |
2,720.60 |
2,709.48 |
2,711.30 |
0.0M |
| 2025-09-11 |
2,697.10 |
2,718.59 |
2,697.10 |
2,718.59 |
0.0M |
| 2025-09-10 |
2,694.20 |
2,697.75 |
2,690.28 |
2,696.94 |
0.0M |
| 2025-09-09 |
2,691.78 |
2,700.51 |
2,689.47 |
2,693.07 |
0.0M |
| 2025-09-08 |
2,695.55 |
2,696.23 |
2,681.54 |
2,691.78 |
0.0M |
| 2025-09-05 |
2,691.68 |
2,703.78 |
2,684.32 |
2,694.80 |
0.0M |
| 2025-09-04 |
2,679.10 |
2,692.21 |
2,679.10 |
2,691.50 |
0.0M |
| 2025-09-03 |
2,665.59 |
2,679.79 |
2,665.59 |
2,678.93 |
0.0M |
| 2025-09-02 |
2,665.92 |
2,666.05 |
2,651.98 |
2,665.59 |
0.0M |
| 2025-08-29 |
2,656.07 |
2,669.92 |
2,651.68 |
2,665.82 |
0.0M |
| 2025-08-28 |
2,650.99 |
2,657.73 |
2,642.36 |
2,655.62 |
0.0M |
| 2025-08-27 |
2,641.49 |
2,656.38 |
2,640.27 |
2,650.99 |
0.0M |
| 2025-08-26 |
2,619.71 |
2,640.93 |
2,619.71 |
2,640.70 |
0.0M |
| 2025-08-25 |
2,637.27 |
2,637.27 |
2,618.27 |
2,619.71 |
0.0M |
| 2025-08-22 |
2,631.08 |
2,646.83 |
2,631.08 |
2,637.27 |
0.0M |
| 2025-08-21 |
2,622.37 |
2,633.18 |
2,619.07 |
2,630.93 |
0.0M |
| 2025-08-20 |
2,613.82 |
2,626.66 |
2,613.82 |
2,622.14 |
0.0M |
| 2025-08-19 |
2,602.72 |
2,616.36 |
2,602.72 |
2,612.61 |
0.0M |
| 2025-08-18 |
2,605.11 |
2,606.61 |
2,596.40 |
2,602.07 |
0.0M |
| 2025-08-15 |
2,608.71 |
2,610.26 |
2,601.65 |
2,605.11 |
0.0M |
| 2025-08-14 |
2,596.90 |
2,605.48 |
2,592.28 |
2,605.42 |
0.0M |
| 2025-08-13 |
2,588.68 |
2,600.48 |
2,588.68 |
2,596.90 |
0.0M |
| 2025-08-12 |
2,581.65 |
2,591.74 |
2,580.40 |
2,588.68 |
0.0M |
| 2025-08-11 |
2,573.56 |
2,582.79 |
2,572.85 |
2,581.65 |
0.0M |
| 2025-08-08 |
2,575.83 |
2,584.61 |
2,572.80 |
2,573.56 |
0.0M |
| 2025-08-07 |
2,587.28 |
2,589.15 |
2,571.46 |
2,575.64 |
0.0M |
| 2025-08-06 |
2,586.87 |
2,591.17 |
2,577.35 |
2,587.19 |
0.0M |
| 2025-08-05 |
2,554.78 |
2,592.35 |
2,554.78 |
2,586.70 |
0.0M |
| 2025-08-01 |
2,564.33 |
2,564.33 |
2,540.03 |
2,554.78 |
0.0M |
| 2025-07-31 |
2,568.88 |
2,574.34 |
2,560.49 |
2,564.33 |
0.0M |
| 2025-07-30 |
2,585.84 |
2,587.97 |
2,563.82 |
2,568.64 |
0.0M |
| 2025-07-29 |
2,569.75 |
2,583.99 |
2,569.75 |
2,583.99 |
0.0M |
| 2025-07-28 |
2,584.01 |
2,584.01 |
2,566.75 |
2,569.70 |
0.0M |
| 2025-07-25 |
2,576.85 |
2,585.69 |
2,576.54 |
2,584.01 |
0.0M |
| 2025-07-24 |
2,576.31 |
2,584.95 |
2,569.81 |
2,576.85 |
0.0M |
| 2025-07-23 |
2,571.29 |
2,580.98 |
2,571.29 |
2,574.57 |
0.0M |
| 2025-07-22 |
2,557.48 |
2,572.50 |
2,557.48 |
2,571.29 |
0.0M |
| 2025-07-21 |
2,566.79 |
2,574.10 |
2,557.08 |
2,557.48 |
0.0M |
| 2025-07-18 |
2,567.12 |
2,570.75 |
2,563.65 |
2,566.79 |
0.0M |
| 2025-07-17 |
2,560.16 |
2,571.84 |
2,550.92 |
2,567.12 |
0.0M |
| 2025-07-16 |
2,556.14 |
2,562.03 |
2,545.92 |
2,560.16 |
0.0M |
| 2025-07-15 |
2,567.74 |
2,568.67 |
2,550.39 |
2,556.14 |
0.0M |
| 2025-07-14 |
2,554.24 |
2,570.29 |
2,552.96 |
2,567.69 |
0.0M |
| 2025-07-11 |
2,560.45 |
2,560.45 |
2,544.33 |
2,554.24 |
0.0M |
| 2025-07-10 |
2,547.34 |
2,563.22 |
2,545.60 |
2,560.45 |
0.0M |
| 2025-07-09 |
2,544.19 |
2,552.36 |
2,544.19 |
2,547.34 |
0.0M |
| 2025-07-08 |
2,548.08 |
2,550.61 |
2,536.67 |
2,544.19 |
0.0M |
| 2025-07-07 |
2,554.53 |
2,559.40 |
2,545.11 |
2,548.08 |
0.0M |
| 2025-07-04 |
2,552.93 |
2,557.93 |
2,550.35 |
2,554.53 |
0.0M |
| 2025-07-03 |
2,541.34 |
2,556.37 |
2,541.34 |
2,552.93 |
0.0M |
| 2025-07-02 |
2,557.14 |
2,559.53 |
2,533.84 |
2,541.34 |
0.0M |
| 2025-06-30 |
2,541.69 |
2,555.42 |
2,533.72 |
2,555.02 |
0.0M |
| 2025-06-27 |
2,534.79 |
2,548.42 |
2,529.57 |
2,538.24 |
0.0M |
| 2025-06-26 |
2,515.89 |
2,533.37 |
2,515.89 |
2,533.37 |
0.0M |
| 2025-06-25 |
2,530.40 |
2,530.40 |
2,511.90 |
2,515.85 |
0.0M |
| 2025-06-24 |
2,524.08 |
2,536.61 |
2,520.61 |
2,530.40 |
0.0M |
| 2025-06-23 |
2,511.53 |
2,526.52 |
2,510.19 |
2,523.66 |
0.0M |
| 2025-06-20 |
2,510.10 |
2,524.85 |
2,509.09 |
2,511.51 |
0.0M |
| 2025-06-19 |
2,513.29 |
2,513.29 |
2,504.80 |
2,510.02 |
0.0M |
| 2025-06-18 |
2,513.96 |
2,518.38 |
2,511.03 |
2,513.29 |
0.0M |
| 2025-06-17 |
2,521.26 |
2,521.26 |
2,505.86 |
2,513.96 |
0.0M |
| 2025-06-16 |
2,521.92 |
2,537.34 |
2,520.00 |
2,521.18 |
0.0M |
| 2025-06-13 |
2,535.47 |
2,535.47 |
2,518.26 |
2,520.50 |
0.0M |
| 2025-06-12 |
2,518.80 |
2,535.18 |
2,517.40 |
2,535.18 |
0.0M |
| 2025-06-11 |
2,523.66 |
2,527.23 |
2,515.39 |
2,518.64 |
0.0M |
| 2025-06-10 |
2,525.63 |
2,531.77 |
2,521.37 |
2,523.50 |
0.0M |
| 2025-06-09 |
2,536.83 |
2,536.83 |
2,521.21 |
2,524.68 |
0.0M |
| 2025-06-06 |
2,540.00 |
2,549.27 |
2,533.94 |
2,536.09 |
0.0M |
| 2025-06-05 |
2,542.33 |
2,547.01 |
2,537.74 |
2,539.83 |
0.0M |
| 2025-06-04 |
2,549.67 |
2,552.96 |
2,538.57 |
2,542.33 |
0.0M |
| 2025-06-03 |
2,553.66 |
2,556.94 |
2,543.74 |
2,549.67 |
0.0M |
| 2025-06-02 |
2,538.96 |
2,556.50 |
2,533.06 |
2,553.66 |
0.0M |
| 2025-05-30 |
2,533.78 |
2,541.48 |
2,528.69 |
2,538.94 |
0.0M |
| 2025-05-29 |
2,540.23 |
2,546.62 |
2,526.63 |
2,533.34 |
0.0M |
| 2025-05-28 |
2,539.06 |
2,546.66 |
2,536.64 |
2,540.11 |
0.0M |
| 2025-05-27 |
2,519.90 |
2,542.83 |
2,518.05 |
2,538.14 |
0.0M |
| 2025-05-26 |
2,509.35 |
2,527.27 |
2,509.35 |
2,519.90 |
0.0M |
| 2025-05-23 |
2,508.12 |
2,512.89 |
2,496.49 |
2,509.35 |
0.0M |
| 2025-05-22 |
2,512.63 |
2,515.47 |
2,502.64 |
2,507.91 |
0.0M |
| 2025-05-21 |
2,527.85 |
2,527.85 |
2,502.96 |
2,512.63 |
0.0M |
| 2025-05-20 |
2,511.55 |
2,532.80 |
2,511.55 |
2,526.67 |
0.0M |
| 2025-05-16 |
2,500.76 |
2,512.98 |
2,495.64 |
2,511.55 |
0.0M |
| 2025-05-15 |
2,472.19 |
2,500.01 |
2,471.49 |
2,500.01 |
0.0M |
| 2025-05-14 |
2,460.42 |
2,469.78 |
2,452.50 |
2,469.00 |
0.0M |
| 2025-05-13 |
2,461.13 |
2,468.98 |
2,457.01 |
2,460.42 |
0.0M |
| 2025-05-12 |
2,467.69 |
2,491.91 |
2,457.61 |
2,461.13 |
0.0M |
| 2025-05-09 |
2,459.18 |
2,474.41 |
2,459.18 |
2,467.69 |
0.0M |
| 2025-05-08 |
2,463.73 |
2,472.77 |
2,456.20 |
2,459.18 |
0.0M |
| 2025-05-07 |
2,443.22 |
2,463.73 |
2,443.22 |
2,463.73 |
0.0M |
| 2025-05-06 |
2,444.70 |
2,450.41 |
2,435.89 |
2,442.94 |
0.0M |
| 2025-05-05 |
2,446.82 |
2,451.37 |
2,435.85 |
2,444.70 |
0.0M |
| 2025-05-02 |
2,427.18 |
2,446.82 |
2,427.18 |
2,446.82 |
0.0M |
| 2025-05-01 |
2,432.96 |
2,440.83 |
2,420.95 |
2,427.18 |
0.0M |
| 2025-04-30 |
2,421.91 |
2,432.87 |
2,396.91 |
2,432.87 |
0.0M |
| 2025-04-29 |
2,409.45 |
2,423.11 |
2,407.41 |
2,421.67 |
0.0M |
| 2025-04-28 |
2,398.06 |
2,411.57 |
2,398.06 |
2,407.69 |
0.0M |
| 2025-04-25 |
2,398.85 |
2,400.05 |
2,384.51 |
2,398.06 |
0.0M |
| 2025-04-24 |
2,386.21 |
2,399.06 |
2,379.50 |
2,398.85 |
0.0M |
| 2025-04-23 |
2,375.80 |
2,397.99 |
2,375.80 |
2,384.58 |
0.0M |
| 2025-04-22 |
2,348.68 |
2,384.91 |
2,348.68 |
2,375.75 |
0.0M |
| 2025-04-21 |
2,360.77 |
2,361.79 |
2,331.96 |
2,348.68 |
0.0M |
| 2025-04-17 |
2,349.71 |
2,370.89 |
2,349.71 |
2,360.77 |
0.0M |
| 2025-04-16 |
2,351.39 |
2,361.26 |
2,334.97 |
2,349.71 |
0.0M |
| 2025-04-15 |
2,332.33 |
2,355.43 |
2,332.33 |
2,351.39 |
0.0M |
| 2025-04-14 |
2,299.99 |
2,340.43 |
2,299.99 |
2,332.29 |
0.0M |
| 2025-04-11 |
2,248.96 |
2,304.47 |
2,246.81 |
2,299.99 |
0.0M |
| 2025-04-10 |
2,298.04 |
2,298.04 |
2,220.16 |
2,248.96 |
0.0M |
| 2025-04-09 |
2,227.95 |
2,306.04 |
2,197.47 |
2,298.04 |
0.0M |
| 2025-04-08 |
2,258.47 |
2,301.05 |
2,210.99 |
2,227.95 |
0.0M |
| 2025-04-07 |
2,303.43 |
2,307.03 |
2,215.41 |
2,258.47 |
0.0M |
| 2025-04-04 |
2,402.14 |
2,402.14 |
2,302.29 |
2,303.43 |
0.0M |
| 2025-04-03 |
2,441.59 |
2,441.59 |
2,382.84 |
2,402.14 |
0.0M |
| 2025-04-02 |
2,419.34 |
2,441.59 |
2,402.47 |
2,441.59 |
0.0M |
| 2025-04-01 |
2,410.88 |
2,421.92 |
2,393.30 |
2,419.34 |
0.0M |
| 2025-03-31 |
2,389.26 |
2,415.54 |
2,376.38 |
2,408.69 |
0.0M |
| 2025-03-28 |
2,410.34 |
2,410.34 |
2,385.33 |
2,385.93 |
0.0M |
| 2025-03-27 |
2,406.40 |
2,412.82 |
2,401.92 |
2,408.93 |
0.0M |
| 2025-03-26 |
2,410.66 |
2,422.83 |
2,400.80 |
2,406.40 |
0.0M |
| 2025-03-25 |
2,408.62 |
2,421.59 |
2,408.62 |
2,410.66 |
0.0M |
| 2025-03-24 |
2,385.26 |
2,411.99 |
2,385.26 |
2,408.62 |
0.0M |
| 2025-03-21 |
2,393.49 |
2,393.49 |
2,369.53 |
2,385.26 |
0.0M |
| 2025-03-20 |
2,390.80 |
2,397.42 |
2,379.87 |
2,392.97 |
0.0M |
| 2025-03-19 |
2,372.09 |
2,393.94 |
2,372.09 |
2,390.80 |
0.0M |
| 2025-03-18 |
2,376.49 |
2,377.85 |
2,357.55 |
2,372.08 |
0.0M |
| 2025-03-17 |
2,357.68 |
2,376.91 |
2,357.68 |
2,376.49 |
0.0M |
| 2025-03-14 |
2,333.85 |
2,359.66 |
2,333.85 |
2,356.85 |
0.0M |
| 2025-03-13 |
2,346.29 |
2,351.64 |
2,327.97 |
2,331.62 |
0.0M |
| 2025-03-12 |
2,337.71 |
2,353.43 |
2,328.67 |
2,345.95 |
0.0M |
| 2025-03-11 |
2,364.87 |
2,365.23 |
2,332.21 |
2,337.56 |
0.0M |
| 2025-03-10 |
2,374.61 |
2,374.61 |
2,352.21 |
2,363.97 |
0.0M |
| 2025-03-07 |
2,351.56 |
2,379.06 |
2,345.19 |
2,373.89 |
0.0M |
| 2025-03-06 |
2,376.54 |
2,376.54 |
2,344.51 |
2,351.38 |
0.0M |
| 2025-03-05 |
2,362.17 |
2,378.91 |
2,356.93 |
2,376.54 |
0.0M |
| 2025-03-04 |
2,399.82 |
2,399.82 |
2,349.56 |
2,361.00 |
0.0M |
| 2025-03-03 |
2,414.68 |
2,429.19 |
2,390.41 |
2,399.75 |
0.0M |
| 2025-02-28 |
2,384.97 |
2,414.68 |
2,380.76 |
2,414.68 |
0.0M |
| 2025-02-27 |
2,393.95 |
2,399.67 |
2,384.11 |
2,384.11 |
0.0M |
| 2025-02-26 |
2,388.50 |
2,405.72 |
2,382.67 |
2,393.72 |
0.0M |
| 2025-02-25 |
2,366.90 |
2,392.12 |
2,366.90 |
2,387.77 |
0.0M |
| 2025-02-24 |
2,362.99 |
2,378.58 |
2,362.99 |
2,366.90 |
0.0M |
| 2025-02-21 |
2,374.75 |
2,377.65 |
2,359.48 |
2,362.99 |
0.0M |
| 2025-02-20 |
2,377.01 |
2,381.43 |
2,369.44 |
2,374.67 |
0.0M |
| 2025-02-19 |
2,377.99 |
2,378.43 |
2,359.20 |
2,376.79 |
0.0M |
| 2025-02-18 |
2,368.99 |
2,382.39 |
2,361.15 |
2,377.99 |
0.0M |
| 2025-02-14 |
2,392.08 |
2,393.16 |
2,366.71 |
2,368.53 |
0.0M |
| 2025-02-13 |
2,389.10 |
2,392.73 |
2,380.53 |
2,389.27 |
0.0M |
| 2025-02-12 |
2,388.81 |
2,389.82 |
2,380.10 |
2,388.99 |
0.0M |
| 2025-02-11 |
2,390.03 |
2,390.84 |
2,373.91 |
2,388.81 |
0.0M |
| 2025-02-10 |
2,381.15 |
2,395.98 |
2,381.15 |
2,390.03 |
0.0M |
| 2025-02-07 |
2,388.25 |
2,388.38 |
2,374.55 |
2,381.15 |
0.0M |
| 2025-02-06 |
2,380.84 |
2,393.18 |
2,378.89 |
2,388.25 |
0.0M |
| 2025-02-05 |
2,359.62 |
2,381.36 |
2,359.62 |
2,380.75 |
0.0M |
| 2025-02-04 |
2,365.99 |
2,378.01 |
2,359.39 |
2,359.62 |
0.0M |
| 2025-02-03 |
2,394.62 |
2,394.62 |
2,313.89 |
2,365.99 |
0.0M |
| 2025-01-31 |
2,416.39 |
2,420.76 |
2,393.19 |
2,394.62 |
0.0M |
| 2025-01-30 |
2,392.41 |
2,421.84 |
2,392.41 |
2,416.31 |
0.0M |
| 2025-01-29 |
2,387.61 |
2,399.74 |
2,383.40 |
2,390.81 |
0.0M |
| 2025-01-28 |
2,386.28 |
2,394.71 |
2,379.32 |
2,387.61 |
0.0M |
| 2025-01-27 |
2,387.86 |
2,389.54 |
2,375.41 |
2,386.28 |
0.0M |
| 2025-01-24 |
2,383.06 |
2,388.48 |
2,379.54 |
2,385.80 |
0.0M |
| 2025-01-23 |
2,371.96 |
2,384.50 |
2,371.54 |
2,383.06 |
0.0M |
| 2025-01-22 |
2,372.03 |
2,377.16 |
2,368.57 |
2,371.96 |
0.0M |
| 2025-01-21 |
2,361.57 |
2,378.38 |
2,360.76 |
2,372.03 |
0.0M |
| 2025-01-20 |
2,355.91 |
2,370.73 |
2,355.11 |
2,361.57 |
0.0M |
| 2025-01-17 |
2,335.57 |
2,357.89 |
2,335.57 |
2,355.91 |
0.0M |
| 2025-01-16 |
2,326.25 |
2,337.28 |
2,325.45 |
2,335.57 |
0.0M |
| 2025-01-15 |
2,309.17 |
2,333.64 |
2,309.17 |
2,326.25 |
0.0M |
| 2025-01-14 |
2,304.82 |
2,310.78 |
2,298.54 |
2,309.13 |
0.0M |
| 2025-01-13 |
2,317.57 |
2,317.57 |
2,300.23 |
2,304.82 |
0.0M |
| 2025-01-10 |
2,343.12 |
2,343.12 |
2,311.41 |
2,317.57 |
0.0M |
| 2025-01-09 |
2,340.21 |
2,343.77 |
2,336.89 |
2,340.90 |
0.0M |
| 2025-01-08 |
2,332.81 |
2,342.01 |
2,325.71 |
2,340.21 |
0.0M |
| 2025-01-07 |
2,327.83 |
2,348.37 |
2,327.83 |
2,332.81 |
0.0M |
| 2025-01-06 |
2,341.24 |
2,348.76 |
2,324.37 |
2,326.16 |
0.0M |
| 2025-01-03 |
2,326.50 |
2,344.76 |
2,326.50 |
2,341.24 |
0.0M |
| 2025-01-02 |
2,314.78 |
2,336.05 |
2,314.78 |
2,326.50 |
0.0M |