| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
164.26 |
164.37 |
164.26 |
164.33 |
108.8K |
| 09:31 |
164.40 |
164.51 |
164.36 |
164.51 |
49.6K |
| 09:32 |
164.53 |
164.53 |
164.52 |
164.53 |
11.7K |
| 09:33 |
164.63 |
164.65 |
164.61 |
164.65 |
7.1K |
| 09:34 |
164.65 |
164.65 |
164.49 |
164.49 |
18.3K |
| 09:35 |
164.51 |
164.51 |
164.44 |
164.44 |
6.6K |
| 09:36 |
164.42 |
164.42 |
164.40 |
164.40 |
9.3K |
| 09:37 |
164.42 |
164.47 |
164.42 |
164.47 |
12.5K |
| 09:38 |
164.45 |
164.45 |
164.42 |
164.42 |
5.5K |
| 09:39 |
164.41 |
164.44 |
164.41 |
164.42 |
10.7K |
| 09:40 |
164.43 |
164.48 |
164.41 |
164.48 |
14.7K |
| 09:41 |
164.49 |
164.49 |
164.44 |
164.44 |
4.1K |
| 09:42 |
164.47 |
164.49 |
164.47 |
164.49 |
13.1K |
| 09:43 |
164.50 |
164.52 |
164.50 |
164.52 |
18.1K |
| 09:44 |
164.54 |
164.56 |
164.52 |
164.56 |
14.7K |
| 09:45 |
164.59 |
164.59 |
164.55 |
164.55 |
7.6K |
| 09:46 |
164.44 |
164.44 |
164.39 |
164.41 |
57.4K |
| 09:47 |
164.40 |
164.43 |
164.40 |
164.42 |
21.3K |
| 09:48 |
164.40 |
164.41 |
164.39 |
164.41 |
17.2K |
| 09:49 |
164.39 |
164.39 |
164.37 |
164.37 |
13.4K |
| 09:50 |
164.34 |
164.34 |
164.27 |
164.27 |
15.4K |
| 09:51 |
164.24 |
164.24 |
164.20 |
164.20 |
18.4K |
| 09:52 |
164.20 |
164.27 |
164.20 |
164.27 |
11.9K |
| 09:53 |
164.26 |
164.26 |
164.22 |
164.22 |
11.2K |
| 09:54 |
164.23 |
164.24 |
164.22 |
164.22 |
5.0K |
| 09:55 |
164.23 |
164.23 |
164.22 |
164.23 |
8.6K |
| 09:56 |
164.20 |
164.20 |
164.12 |
164.12 |
17.6K |
| 09:57 |
164.11 |
164.11 |
164.04 |
164.04 |
20.8K |
| 09:58 |
164.02 |
164.02 |
163.95 |
163.95 |
14.0K |
| 09:59 |
163.93 |
163.93 |
163.90 |
163.93 |
23.4K |
| 10:00 |
163.93 |
163.93 |
163.88 |
163.88 |
4.7K |
| 10:01 |
163.87 |
163.88 |
163.84 |
163.84 |
15.8K |
| 10:02 |
163.82 |
163.83 |
163.81 |
163.81 |
13.6K |
| 10:03 |
163.83 |
163.83 |
163.82 |
163.82 |
8.6K |
| 10:04 |
163.84 |
163.86 |
163.84 |
163.86 |
5.0K |
| 10:05 |
163.84 |
163.84 |
163.84 |
163.84 |
5.8K |
| 10:06 |
163.84 |
163.84 |
163.75 |
163.75 |
27.4K |
| 10:07 |
163.73 |
163.73 |
163.63 |
163.65 |
33.2K |
| 10:08 |
163.63 |
163.64 |
163.61 |
163.64 |
10.0K |
| 10:09 |
163.63 |
163.65 |
163.63 |
163.64 |
12.7K |
| 10:10 |
163.66 |
163.74 |
163.66 |
163.74 |
18.5K |
| 10:11 |
163.76 |
163.77 |
163.76 |
163.77 |
8.9K |
| 10:12 |
163.79 |
163.82 |
163.79 |
163.82 |
13.3K |
| 10:13 |
163.81 |
163.81 |
163.80 |
163.81 |
18.8K |
| 10:14 |
163.77 |
163.77 |
163.77 |
163.77 |
5.8K |
| 10:15 |
163.76 |
163.79 |
163.76 |
163.79 |
12.8K |
| 10:16 |
163.77 |
163.77 |
163.75 |
163.75 |
7.6K |
| 10:17 |
163.72 |
163.73 |
163.71 |
163.71 |
15.8K |
| 10:18 |
163.69 |
163.69 |
163.65 |
163.65 |
11.6K |
| 10:19 |
163.65 |
163.68 |
163.65 |
163.66 |
39.4K |
| 10:20 |
163.67 |
163.67 |
163.62 |
163.62 |
54.5K |
| 10:21 |
163.63 |
163.63 |
163.61 |
163.61 |
18.0K |
| 10:22 |
163.62 |
163.62 |
163.61 |
163.62 |
35.1K |
| 10:23 |
163.62 |
163.62 |
163.60 |
163.60 |
18.3K |
| 10:24 |
163.58 |
163.58 |
163.55 |
163.56 |
10.4K |
| 10:25 |
163.56 |
163.56 |
163.54 |
163.55 |
12.1K |
| 10:26 |
163.56 |
163.58 |
163.56 |
163.58 |
5.1K |
| 10:27 |
163.58 |
163.61 |
163.57 |
163.61 |
8.5K |
| 10:28 |
163.59 |
163.60 |
163.58 |
163.60 |
8.4K |
| 10:29 |
163.62 |
163.65 |
163.62 |
163.65 |
11.4K |
| 10:30 |
163.66 |
163.67 |
163.66 |
163.67 |
4.9K |
| 10:31 |
163.66 |
163.66 |
163.65 |
163.66 |
3.1K |
| 10:32 |
163.66 |
163.71 |
163.66 |
163.71 |
8.1K |
| 10:33 |
163.73 |
163.73 |
163.72 |
163.73 |
3.8K |
| 10:34 |
163.73 |
163.78 |
163.73 |
163.78 |
3.1K |
| 10:35 |
163.80 |
163.80 |
163.79 |
163.79 |
3.5K |
| 10:36 |
163.79 |
163.79 |
163.79 |
163.79 |
0.1K |
| 10:37 |
163.79 |
163.79 |
163.77 |
163.79 |
7.3K |
| 10:38 |
163.79 |
163.80 |
163.78 |
163.80 |
5.7K |
| 10:39 |
163.81 |
163.81 |
163.80 |
163.81 |
3.0K |
| 10:40 |
163.79 |
163.79 |
163.78 |
163.79 |
8.2K |
| 10:41 |
163.79 |
163.81 |
163.78 |
163.78 |
6.5K |
| 10:42 |
163.78 |
163.80 |
163.78 |
163.80 |
5.7K |
| 10:43 |
163.81 |
163.83 |
163.81 |
163.82 |
14.9K |
| 10:44 |
163.82 |
163.82 |
163.82 |
163.82 |
4.8K |
| 10:45 |
163.82 |
163.84 |
163.82 |
163.84 |
25.2K |
| 10:46 |
163.83 |
163.87 |
163.83 |
163.85 |
14.1K |
| 10:47 |
163.86 |
163.86 |
163.86 |
163.86 |
4.6K |
| 10:48 |
163.85 |
163.86 |
163.85 |
163.86 |
1.0K |
| 10:49 |
163.88 |
163.91 |
163.88 |
163.91 |
9.6K |
| 10:50 |
163.91 |
163.92 |
163.91 |
163.92 |
15.6K |
| 10:51 |
163.94 |
163.98 |
163.94 |
163.98 |
21.0K |
| 10:52 |
163.99 |
164.00 |
163.98 |
163.98 |
5.8K |
| 10:53 |
163.98 |
163.98 |
163.98 |
163.98 |
3.4K |
| 10:54 |
163.99 |
164.04 |
163.99 |
164.04 |
4.5K |
| 10:55 |
164.04 |
164.07 |
164.04 |
164.06 |
4.5K |
| 10:56 |
164.08 |
164.08 |
164.08 |
164.08 |
6.5K |
| 10:57 |
164.08 |
164.08 |
164.05 |
164.05 |
11.9K |
| 10:58 |
164.06 |
164.07 |
164.06 |
164.06 |
3.5K |
| 10:59 |
164.05 |
164.06 |
164.05 |
164.06 |
3.8K |
| 11:00 |
164.04 |
164.05 |
164.04 |
164.04 |
2.8K |
| 11:01 |
164.04 |
164.05 |
164.04 |
164.04 |
7.7K |
| 11:02 |
164.04 |
164.04 |
163.99 |
163.99 |
2.3K |
| 11:03 |
163.98 |
163.98 |
163.95 |
163.95 |
5.8K |
| 11:04 |
163.93 |
163.94 |
163.93 |
163.94 |
2.0K |
| 11:05 |
163.94 |
163.94 |
163.94 |
163.94 |
5.2K |
| 11:06 |
163.94 |
163.95 |
163.94 |
163.94 |
8.6K |
| 11:07 |
163.94 |
163.97 |
163.94 |
163.97 |
8.3K |
| 11:08 |
163.96 |
163.97 |
163.96 |
163.96 |
2.6K |
| 11:09 |
163.96 |
163.96 |
163.94 |
163.95 |
7.1K |
| 11:10 |
163.95 |
163.96 |
163.95 |
163.96 |
4.6K |
| 11:11 |
163.96 |
163.96 |
163.93 |
163.93 |
11.2K |
| 11:12 |
163.92 |
163.92 |
163.91 |
163.92 |
3.1K |
| 11:13 |
163.93 |
163.93 |
163.88 |
163.88 |
3.7K |
| 11:14 |
163.88 |
163.88 |
163.86 |
163.86 |
8.5K |
| 11:15 |
163.86 |
163.86 |
163.79 |
163.79 |
12.2K |
| 11:16 |
163.79 |
163.79 |
163.76 |
163.76 |
67.5K |
| 11:17 |
163.73 |
163.73 |
163.55 |
163.55 |
52.3K |
| 11:18 |
163.55 |
163.55 |
163.54 |
163.54 |
1.0K |
| 11:19 |
163.53 |
163.53 |
163.50 |
163.50 |
5.1K |
| 11:20 |
163.51 |
163.52 |
163.51 |
163.52 |
3.4K |
| 11:21 |
163.52 |
163.52 |
163.51 |
163.51 |
3.4K |
| 11:22 |
163.51 |
163.54 |
163.51 |
163.54 |
3.0K |
| 11:23 |
163.55 |
163.55 |
163.49 |
163.49 |
9.0K |
| 11:24 |
163.47 |
163.51 |
163.47 |
163.49 |
9.3K |
| 11:25 |
163.48 |
163.49 |
163.48 |
163.48 |
1.7K |
| 11:26 |
163.49 |
163.50 |
163.48 |
163.50 |
44.1K |
| 11:27 |
163.51 |
163.52 |
163.51 |
163.52 |
19.8K |
| 11:28 |
163.52 |
163.54 |
163.52 |
163.54 |
3.7K |
| 11:29 |
163.54 |
163.54 |
163.52 |
163.52 |
6.2K |
| 11:30 |
163.52 |
163.52 |
163.51 |
163.52 |
11.2K |
| 11:31 |
163.52 |
163.53 |
163.52 |
163.53 |
10.7K |
| 11:32 |
163.53 |
163.54 |
163.53 |
163.54 |
8.1K |
| 11:33 |
163.54 |
163.56 |
163.54 |
163.56 |
8.6K |
| 11:34 |
163.56 |
163.57 |
163.55 |
163.57 |
1.3K |
| 11:35 |
163.58 |
163.58 |
163.57 |
163.57 |
7.7K |
| 11:36 |
163.58 |
163.58 |
163.58 |
163.58 |
1.5K |
| 11:37 |
163.58 |
163.58 |
163.58 |
163.58 |
0.8K |
| 11:38 |
163.59 |
163.61 |
163.59 |
163.60 |
13.5K |
| 11:39 |
163.60 |
163.64 |
163.60 |
163.64 |
405.6K |
| 11:40 |
163.69 |
163.69 |
163.64 |
163.64 |
20.1K |
| 11:41 |
163.63 |
163.63 |
163.62 |
163.62 |
4.5K |
| 11:42 |
163.65 |
163.66 |
163.65 |
163.66 |
2.3K |
| 11:43 |
163.66 |
163.66 |
163.65 |
163.65 |
1.5K |
| 11:44 |
163.65 |
163.66 |
163.65 |
163.65 |
0.9K |
| 11:45 |
163.62 |
163.62 |
163.57 |
163.58 |
29.7K |
| 11:46 |
163.59 |
163.59 |
163.58 |
163.58 |
37.7K |
| 11:47 |
163.58 |
163.58 |
163.58 |
163.58 |
20.1K |
| 11:48 |
163.58 |
163.58 |
163.46 |
163.46 |
50.8K |
| 11:49 |
163.46 |
163.47 |
163.44 |
163.47 |
6.1K |
| 11:50 |
163.47 |
163.49 |
163.47 |
163.49 |
11.7K |
| 11:51 |
163.47 |
163.48 |
163.47 |
163.48 |
13.0K |
| 11:52 |
163.47 |
163.47 |
163.47 |
163.47 |
8.3K |
| 11:53 |
163.47 |
163.48 |
163.47 |
163.48 |
6.5K |
| 11:54 |
163.48 |
163.48 |
163.47 |
163.47 |
6.8K |
| 11:55 |
163.47 |
163.50 |
163.47 |
163.50 |
3.4K |
| 11:56 |
163.50 |
163.52 |
163.50 |
163.52 |
18.4K |
| 11:57 |
163.53 |
163.53 |
163.52 |
163.53 |
17.5K |
| 11:58 |
163.54 |
163.54 |
163.50 |
163.50 |
28.0K |
| 11:59 |
163.49 |
163.50 |
163.49 |
163.50 |
11.2K |
| 12:00 |
163.50 |
163.51 |
163.50 |
163.50 |
15.0K |
| 12:01 |
163.50 |
163.56 |
163.50 |
163.53 |
17.5K |
| 12:02 |
163.53 |
163.53 |
163.53 |
163.53 |
16.9K |
| 12:03 |
163.56 |
163.56 |
163.55 |
163.55 |
68.5K |
| 12:04 |
163.57 |
163.58 |
163.57 |
163.58 |
11.1K |
| 12:05 |
163.57 |
163.58 |
163.54 |
163.54 |
42.9K |
| 12:06 |
163.51 |
163.51 |
163.50 |
163.50 |
10.9K |
| 12:07 |
163.49 |
163.49 |
163.48 |
163.48 |
4.3K |
| 12:08 |
163.48 |
163.48 |
163.48 |
163.48 |
0.1K |
| 12:09 |
163.49 |
163.49 |
163.46 |
163.46 |
40.1K |
| 12:10 |
163.47 |
163.47 |
163.47 |
163.47 |
3.6K |
| 12:11 |
163.47 |
163.48 |
163.47 |
163.48 |
6.4K |
| 12:12 |
163.46 |
163.46 |
163.44 |
163.44 |
6.9K |
| 12:13 |
163.43 |
163.44 |
163.41 |
163.41 |
12.8K |
| 12:14 |
163.41 |
163.45 |
163.41 |
163.45 |
2.7K |
| 12:15 |
163.45 |
163.46 |
163.45 |
163.46 |
2.2K |
| 12:16 |
163.46 |
163.47 |
163.43 |
163.47 |
24.6K |
| 12:17 |
163.48 |
163.50 |
163.47 |
163.49 |
15.8K |
| 12:18 |
163.51 |
163.58 |
163.51 |
163.58 |
14.2K |
| 12:19 |
163.58 |
163.61 |
163.58 |
163.61 |
5.9K |
| 12:20 |
163.62 |
163.63 |
163.61 |
163.63 |
17.9K |
| 12:21 |
163.66 |
163.69 |
163.66 |
163.69 |
13.1K |
| 12:22 |
163.68 |
163.72 |
163.68 |
163.71 |
7.9K |
| 12:23 |
163.72 |
163.72 |
163.71 |
163.71 |
2.5K |
| 12:24 |
163.71 |
163.71 |
163.71 |
163.71 |
3.1K |
| 12:25 |
163.72 |
163.72 |
163.72 |
163.72 |
5.9K |
| 12:26 |
163.73 |
163.75 |
163.73 |
163.75 |
15.5K |
| 12:27 |
163.75 |
163.89 |
163.75 |
163.89 |
23.0K |
| 12:28 |
163.89 |
163.89 |
163.86 |
163.86 |
5.1K |
| 12:29 |
163.87 |
163.87 |
163.86 |
163.87 |
13.9K |
| 12:30 |
163.86 |
163.87 |
163.86 |
163.87 |
2.6K |
| 12:31 |
163.87 |
163.88 |
163.83 |
163.83 |
12.3K |
| 12:32 |
163.83 |
163.84 |
163.83 |
163.83 |
2.6K |
| 12:33 |
163.81 |
163.81 |
163.80 |
163.80 |
3.0K |
| 12:34 |
163.79 |
163.79 |
163.78 |
163.78 |
1.1K |
| 12:35 |
163.79 |
163.80 |
163.79 |
163.79 |
6.5K |
| 12:36 |
163.79 |
163.80 |
163.78 |
163.80 |
16.8K |
| 12:37 |
163.79 |
163.83 |
163.79 |
163.83 |
5.9K |
| 12:38 |
163.83 |
163.87 |
163.83 |
163.87 |
3.1K |
| 12:39 |
163.87 |
163.88 |
163.87 |
163.88 |
3.5K |
| 12:40 |
163.87 |
163.89 |
163.87 |
163.88 |
2.9K |
| 12:41 |
163.88 |
163.88 |
163.87 |
163.87 |
0.4K |
| 12:42 |
163.86 |
163.88 |
163.86 |
163.88 |
2.2K |
| 12:43 |
163.88 |
163.90 |
163.88 |
163.89 |
1.3K |
| 12:44 |
163.90 |
163.91 |
163.90 |
163.91 |
11.5K |
| 12:45 |
163.91 |
163.92 |
163.91 |
163.92 |
2.4K |
| 12:46 |
163.91 |
163.91 |
163.91 |
163.91 |
0.5K |
| 12:47 |
163.91 |
163.91 |
163.90 |
163.91 |
2.9K |
| 12:48 |
163.91 |
163.93 |
163.91 |
163.93 |
2.4K |
| 12:49 |
163.93 |
163.94 |
163.92 |
163.93 |
7.6K |
| 12:50 |
163.97 |
163.97 |
163.94 |
163.94 |
14.5K |
| 12:51 |
163.93 |
163.93 |
163.93 |
163.93 |
2.7K |
| 12:52 |
163.93 |
163.95 |
163.93 |
163.95 |
5.5K |
| 12:53 |
163.95 |
163.98 |
163.95 |
163.98 |
3.5K |
| 12:54 |
163.98 |
163.98 |
163.96 |
163.96 |
5.2K |
| 12:55 |
163.95 |
163.95 |
163.94 |
163.94 |
2.5K |
| 12:56 |
163.94 |
163.96 |
163.94 |
163.96 |
9.8K |
| 12:57 |
163.96 |
163.99 |
163.96 |
163.98 |
8.4K |
| 12:58 |
163.96 |
163.96 |
163.95 |
163.95 |
4.8K |
| 12:59 |
163.95 |
163.96 |
163.95 |
163.96 |
6.8K |
| 13:00 |
163.96 |
163.96 |
163.94 |
163.95 |
4.0K |
| 13:01 |
163.94 |
163.94 |
163.93 |
163.93 |
1.8K |
| 13:02 |
163.93 |
163.93 |
163.90 |
163.90 |
1.1K |
| 13:03 |
163.90 |
163.90 |
163.89 |
163.89 |
0.8K |
| 13:04 |
163.89 |
163.89 |
163.84 |
163.84 |
6.3K |
| 13:05 |
163.86 |
163.86 |
163.85 |
163.85 |
1.3K |
| 13:06 |
163.84 |
163.85 |
163.84 |
163.85 |
1.3K |
| 13:07 |
163.86 |
163.89 |
163.86 |
163.89 |
2.8K |
| 13:08 |
163.89 |
163.95 |
163.89 |
163.95 |
18.1K |
| 13:09 |
163.96 |
163.99 |
163.96 |
163.99 |
11.0K |
| 13:10 |
163.99 |
164.03 |
163.99 |
164.03 |
3.4K |
| 13:11 |
164.03 |
164.04 |
164.03 |
164.04 |
65.1K |
| 13:12 |
164.06 |
164.06 |
164.05 |
164.05 |
22.5K |
| 13:13 |
164.05 |
164.06 |
164.05 |
164.05 |
3.8K |
| 13:14 |
164.06 |
164.06 |
164.05 |
164.05 |
2.3K |
| 13:15 |
164.05 |
164.05 |
164.04 |
164.05 |
3.3K |
| 13:16 |
164.05 |
164.06 |
164.04 |
164.04 |
1.1K |
| 13:17 |
164.04 |
164.04 |
164.00 |
164.00 |
8.2K |
| 13:18 |
164.00 |
164.04 |
164.00 |
164.04 |
14.3K |
| 13:19 |
164.05 |
164.07 |
164.05 |
164.07 |
315.0K |
| 13:20 |
164.07 |
164.15 |
164.07 |
164.15 |
21.1K |
| 13:21 |
164.16 |
164.17 |
164.15 |
164.15 |
4.6K |
| 13:22 |
164.15 |
164.16 |
164.15 |
164.15 |
0.6K |
| 13:23 |
164.15 |
164.16 |
164.15 |
164.16 |
12.5K |
| 13:24 |
164.15 |
164.22 |
164.15 |
164.22 |
2.0K |
| 13:25 |
164.22 |
164.22 |
164.22 |
164.22 |
2.5K |
| 13:26 |
164.22 |
164.22 |
164.20 |
164.21 |
1.6K |
| 13:27 |
164.22 |
164.22 |
164.22 |
164.22 |
2.0K |
| 13:28 |
164.22 |
164.22 |
164.19 |
164.19 |
3.5K |
| 13:29 |
164.19 |
164.20 |
164.18 |
164.20 |
9.2K |
| 13:30 |
164.20 |
164.28 |
164.20 |
164.28 |
14.7K |
| 13:31 |
164.31 |
164.33 |
164.31 |
164.33 |
113.2K |
| 13:32 |
164.33 |
164.36 |
164.33 |
164.35 |
30.6K |
| 13:33 |
164.36 |
164.36 |
164.33 |
164.33 |
7.3K |
| 13:34 |
164.35 |
164.42 |
164.35 |
164.42 |
15.3K |
| 13:35 |
164.42 |
164.46 |
164.42 |
164.45 |
18.1K |
| 13:36 |
164.45 |
164.45 |
164.44 |
164.44 |
14.7K |
| 13:37 |
164.43 |
164.44 |
164.43 |
164.44 |
42.5K |
| 13:38 |
164.44 |
164.45 |
164.44 |
164.45 |
13.3K |
| 13:39 |
164.45 |
164.45 |
164.44 |
164.45 |
1.6K |
| 13:40 |
164.45 |
164.46 |
164.45 |
164.46 |
7.0K |
| 13:41 |
164.46 |
164.46 |
164.43 |
164.44 |
7.7K |
| 13:42 |
164.44 |
164.48 |
164.44 |
164.48 |
7.8K |
| 13:43 |
164.48 |
164.49 |
164.48 |
164.49 |
6.5K |
| 13:44 |
164.50 |
164.51 |
164.40 |
164.40 |
23.4K |
| 13:45 |
164.26 |
164.26 |
164.10 |
164.10 |
50.2K |
| 13:46 |
164.10 |
164.10 |
164.03 |
164.08 |
40.9K |
| 13:47 |
164.06 |
164.10 |
164.06 |
164.10 |
6.6K |
| 13:48 |
164.09 |
164.10 |
164.09 |
164.10 |
20.4K |
| 13:49 |
164.09 |
164.11 |
164.09 |
164.11 |
17.7K |
| 13:50 |
164.11 |
164.12 |
164.11 |
164.11 |
3.5K |
| 13:51 |
164.10 |
164.10 |
164.07 |
164.07 |
4.4K |
| 13:52 |
164.07 |
164.09 |
164.07 |
164.09 |
9.5K |
| 13:53 |
164.08 |
164.09 |
164.08 |
164.09 |
1.1K |
| 13:54 |
164.09 |
164.09 |
164.08 |
164.08 |
4.3K |
| 13:55 |
164.07 |
164.07 |
164.07 |
164.07 |
2.8K |
| 13:56 |
164.09 |
164.12 |
164.09 |
164.11 |
3.1K |
| 13:57 |
164.11 |
164.11 |
164.10 |
164.11 |
2.1K |
| 13:58 |
164.10 |
164.10 |
164.08 |
164.09 |
4.7K |
| 13:59 |
164.11 |
164.11 |
164.08 |
164.08 |
3.7K |
| 14:00 |
164.06 |
164.07 |
164.06 |
164.06 |
13.5K |
| 14:01 |
164.04 |
164.05 |
164.04 |
164.04 |
6.6K |
| 14:02 |
164.04 |
164.04 |
164.04 |
164.04 |
9.4K |
| 14:03 |
164.05 |
164.07 |
164.05 |
164.06 |
9.5K |
| 14:04 |
164.05 |
164.05 |
164.02 |
164.02 |
10.4K |
| 14:05 |
164.02 |
164.04 |
164.02 |
164.04 |
22.4K |
| 14:06 |
164.03 |
164.04 |
164.03 |
164.03 |
8.0K |
| 14:07 |
164.05 |
164.05 |
164.03 |
164.03 |
0.8K |
| 14:08 |
164.03 |
164.05 |
164.02 |
164.02 |
24.8K |
| 14:09 |
164.02 |
164.04 |
164.02 |
164.04 |
3.4K |
| 14:10 |
164.02 |
164.02 |
164.01 |
164.01 |
3.1K |
| 14:11 |
164.01 |
164.01 |
163.96 |
163.96 |
33.0K |
| 14:12 |
163.98 |
163.98 |
163.97 |
163.98 |
3.8K |
| 14:13 |
163.97 |
164.00 |
163.97 |
164.00 |
7.3K |
| 14:14 |
163.99 |
163.99 |
163.98 |
163.98 |
3.7K |
| 14:15 |
163.99 |
164.02 |
163.99 |
164.02 |
5.7K |
| 14:16 |
164.04 |
164.05 |
164.03 |
164.03 |
11.1K |
| 14:17 |
164.04 |
164.04 |
164.03 |
164.03 |
1.1K |
| 14:18 |
164.02 |
164.02 |
164.02 |
164.02 |
2.0K |
| 14:19 |
164.02 |
164.02 |
164.00 |
164.00 |
1.4K |
| 14:20 |
164.02 |
164.02 |
164.00 |
164.00 |
9.2K |
| 14:21 |
164.00 |
164.00 |
163.97 |
163.97 |
13.2K |
| 14:22 |
163.97 |
163.97 |
163.96 |
163.96 |
2.7K |
| 14:23 |
163.97 |
163.97 |
163.96 |
163.97 |
11.4K |
| 14:24 |
163.97 |
163.98 |
163.97 |
163.98 |
4.7K |
| 14:25 |
164.00 |
164.00 |
163.98 |
163.98 |
7.4K |
| 14:26 |
163.98 |
163.98 |
163.96 |
163.96 |
4.4K |
| 14:27 |
163.98 |
164.01 |
163.98 |
164.01 |
5.3K |
| 14:28 |
164.01 |
164.03 |
164.01 |
164.03 |
9.9K |
| 14:29 |
164.03 |
164.05 |
164.03 |
164.04 |
12.7K |
| 14:30 |
164.04 |
164.04 |
164.03 |
164.03 |
12.3K |
| 14:31 |
164.02 |
164.04 |
164.02 |
164.04 |
6.1K |
| 14:32 |
164.01 |
164.02 |
164.01 |
164.02 |
3.1K |
| 14:33 |
164.00 |
164.00 |
163.98 |
163.98 |
3.1K |
| 14:34 |
163.98 |
163.98 |
163.95 |
163.96 |
1.9K |
| 14:35 |
163.98 |
163.98 |
163.97 |
163.97 |
17.5K |
| 14:36 |
163.99 |
163.99 |
163.98 |
163.98 |
8.5K |
| 14:37 |
163.97 |
163.98 |
163.94 |
163.94 |
21.5K |
| 14:38 |
163.95 |
163.96 |
163.95 |
163.96 |
2.9K |
| 14:39 |
163.97 |
163.97 |
163.96 |
163.96 |
8.0K |
| 14:40 |
163.96 |
163.96 |
163.94 |
163.94 |
5.8K |
| 14:41 |
163.93 |
163.93 |
163.91 |
163.91 |
3.2K |
| 14:42 |
163.91 |
163.96 |
163.91 |
163.96 |
8.0K |
| 14:43 |
163.96 |
163.98 |
163.96 |
163.98 |
8.5K |
| 14:44 |
163.97 |
163.97 |
163.96 |
163.97 |
3.6K |
| 14:45 |
163.96 |
163.97 |
163.96 |
163.97 |
3.7K |
| 14:46 |
163.97 |
163.98 |
163.97 |
163.98 |
11.5K |
| 14:47 |
163.99 |
164.00 |
163.99 |
164.00 |
2.7K |
| 14:48 |
163.98 |
163.98 |
163.97 |
163.97 |
14.6K |
| 14:49 |
163.96 |
163.96 |
163.93 |
163.93 |
22.5K |
| 14:50 |
163.93 |
163.95 |
163.93 |
163.94 |
1.1K |
| 14:51 |
163.94 |
163.94 |
163.92 |
163.92 |
6.2K |
| 14:52 |
163.93 |
163.93 |
163.92 |
163.92 |
13.6K |
| 14:53 |
163.92 |
163.93 |
163.92 |
163.93 |
10.7K |
| 14:54 |
163.92 |
163.93 |
163.92 |
163.92 |
6.3K |
| 14:55 |
163.94 |
163.94 |
163.92 |
163.92 |
2.4K |
| 14:56 |
163.92 |
163.93 |
163.92 |
163.92 |
7.1K |
| 14:57 |
163.92 |
163.93 |
163.91 |
163.91 |
6.0K |
| 14:58 |
163.92 |
163.92 |
163.92 |
163.92 |
4.3K |
| 14:59 |
163.92 |
163.92 |
163.91 |
163.91 |
9.8K |
| 15:00 |
163.91 |
163.92 |
163.91 |
163.91 |
5.6K |
| 15:01 |
163.92 |
163.95 |
163.92 |
163.95 |
15.6K |
| 15:02 |
163.94 |
163.95 |
163.94 |
163.95 |
4.0K |
| 15:03 |
163.95 |
163.95 |
163.95 |
163.95 |
1.4K |
| 15:04 |
163.96 |
163.96 |
163.94 |
163.94 |
2.8K |
| 15:05 |
163.93 |
163.93 |
163.92 |
163.93 |
2.8K |
| 15:06 |
163.93 |
163.93 |
163.92 |
163.92 |
1.8K |
| 15:07 |
163.90 |
163.91 |
163.90 |
163.90 |
3.3K |
| 15:08 |
163.91 |
163.91 |
163.90 |
163.90 |
5.7K |
| 15:09 |
163.90 |
163.91 |
163.90 |
163.91 |
3.8K |
| 15:10 |
163.90 |
163.92 |
163.90 |
163.91 |
22.7K |
| 15:11 |
163.93 |
163.94 |
163.93 |
163.94 |
14.9K |
| 15:12 |
163.96 |
163.96 |
163.95 |
163.95 |
7.7K |
| 15:13 |
163.96 |
163.98 |
163.96 |
163.98 |
6.8K |
| 15:14 |
163.96 |
163.97 |
163.96 |
163.97 |
7.3K |
| 15:15 |
163.98 |
163.98 |
163.87 |
163.87 |
86.2K |
| 15:16 |
163.85 |
163.85 |
163.84 |
163.84 |
25.5K |
| 15:17 |
163.83 |
163.84 |
163.83 |
163.84 |
3.4K |
| 15:18 |
163.83 |
163.84 |
163.83 |
163.84 |
11.5K |
| 15:19 |
163.83 |
163.83 |
163.80 |
163.80 |
12.9K |
| 15:20 |
163.80 |
163.80 |
163.79 |
163.79 |
31.0K |
| 15:21 |
163.80 |
163.80 |
163.76 |
163.76 |
43.2K |
| 15:22 |
163.76 |
163.77 |
163.76 |
163.77 |
6.6K |
| 15:23 |
163.75 |
163.76 |
163.74 |
163.74 |
9.2K |
| 15:24 |
163.73 |
163.73 |
163.72 |
163.72 |
16.6K |
| 15:25 |
163.69 |
163.69 |
163.66 |
163.67 |
27.4K |
| 15:26 |
163.67 |
163.67 |
163.63 |
163.63 |
17.6K |
| 15:27 |
163.62 |
163.62 |
163.61 |
163.62 |
16.3K |
| 15:28 |
163.62 |
163.63 |
163.60 |
163.60 |
9.0K |
| 15:29 |
163.59 |
163.61 |
163.58 |
163.61 |
19.5K |
| 15:30 |
163.61 |
163.61 |
163.58 |
163.58 |
15.7K |
| 15:31 |
163.58 |
163.58 |
163.56 |
163.57 |
14.3K |
| 15:32 |
163.57 |
163.57 |
163.55 |
163.55 |
7.1K |
| 15:33 |
163.52 |
163.53 |
163.52 |
163.53 |
15.7K |
| 15:34 |
163.54 |
163.54 |
163.53 |
163.53 |
12.0K |
| 15:35 |
163.53 |
163.56 |
163.53 |
163.53 |
18.4K |
| 15:36 |
163.53 |
163.53 |
163.52 |
163.52 |
26.7K |
| 15:37 |
163.51 |
163.51 |
163.49 |
163.50 |
22.3K |
| 15:38 |
163.51 |
163.54 |
163.51 |
163.54 |
13.5K |
| 15:39 |
163.54 |
163.54 |
163.52 |
163.52 |
26.2K |
| 15:40 |
163.56 |
163.60 |
163.56 |
163.60 |
41.4K |
| 15:41 |
163.61 |
163.61 |
163.60 |
163.61 |
26.8K |
| 15:42 |
163.60 |
163.60 |
163.59 |
163.59 |
13.7K |
| 15:43 |
163.60 |
163.60 |
163.59 |
163.60 |
7.8K |
| 15:44 |
163.61 |
163.61 |
163.59 |
163.60 |
19.8K |
| 15:45 |
163.61 |
163.63 |
163.60 |
163.63 |
31.9K |
| 15:46 |
163.65 |
163.66 |
163.65 |
163.65 |
25.2K |
| 15:47 |
163.64 |
163.67 |
163.64 |
163.66 |
11.0K |
| 15:48 |
163.66 |
163.68 |
163.66 |
163.68 |
13.9K |
| 15:49 |
163.68 |
163.68 |
163.66 |
163.66 |
30.0K |
| 15:50 |
163.55 |
163.55 |
163.40 |
163.40 |
198.3K |
| 15:51 |
163.39 |
163.39 |
163.37 |
163.38 |
34.0K |
| 15:52 |
163.39 |
163.41 |
163.37 |
163.37 |
88.8K |
| 15:53 |
163.36 |
163.38 |
163.35 |
163.38 |
38.5K |
| 15:54 |
163.37 |
163.41 |
163.37 |
163.39 |
35.7K |
| 15:55 |
163.36 |
163.36 |
163.30 |
163.30 |
75.1K |
| 15:56 |
163.28 |
163.28 |
163.24 |
163.26 |
115.3K |
| 15:57 |
163.26 |
163.27 |
163.23 |
163.27 |
94.7K |
| 15:58 |
163.27 |
163.27 |
163.24 |
163.24 |
80.1K |
| 15:59 |
163.25 |
163.25 |
163.23 |
163.25 |
122.9K |
| 16:00 |
163.21 |
163.21 |
163.21 |
163.21 |
2,007.2K |
| 16:01 |
163.21 |
163.21 |
163.21 |
163.21 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
162.24 |
163.52 |
162.24 |
162.81 |
5.3M |
| 2025-09-25 |
163.16 |
163.16 |
161.14 |
161.96 |
5.6M |
| 2025-09-24 |
164.26 |
164.65 |
163.21 |
163.21 |
8.2M |
| 2025-09-23 |
164.40 |
164.94 |
163.92 |
164.14 |
6.1M |
| 2025-09-22 |
164.21 |
164.71 |
163.29 |
164.40 |
4.9M |
| 2025-09-19 |
163.56 |
164.77 |
163.41 |
164.45 |
22.5M |
| 2025-09-18 |
163.94 |
164.84 |
163.13 |
163.28 |
4.0M |
| 2025-09-17 |
165.05 |
166.07 |
163.95 |
163.95 |
5.5M |
| 2025-09-16 |
164.87 |
165.40 |
164.45 |
164.99 |
4.5M |
| 2025-09-15 |
165.33 |
165.72 |
164.89 |
165.00 |
5.1M |
| 2025-09-12 |
164.83 |
166.50 |
164.83 |
165.36 |
5.5M |
| 2025-09-11 |
163.58 |
165.10 |
163.58 |
164.81 |
6.7M |
| 2025-09-10 |
163.78 |
164.63 |
163.23 |
163.30 |
4.7M |
| 2025-09-09 |
164.38 |
164.44 |
163.65 |
163.69 |
4.1M |
| 2025-09-08 |
165.11 |
165.11 |
163.93 |
164.55 |
6.0M |
| 2025-09-05 |
163.25 |
165.70 |
163.25 |
165.08 |
5.5M |
| 2025-09-04 |
162.29 |
163.28 |
162.09 |
163.15 |
4.5M |
| 2025-09-03 |
160.56 |
162.34 |
160.56 |
162.24 |
7.2M |
| 2025-09-02 |
162.25 |
162.25 |
160.37 |
160.62 |
5.6M |
| 2025-08-29 |
161.85 |
162.96 |
161.00 |
162.89 |
6.7M |
| 2025-08-28 |
162.00 |
162.37 |
161.32 |
162.07 |
5.3M |
| 2025-08-27 |
160.34 |
162.04 |
160.34 |
161.95 |
4.8M |
| 2025-08-26 |
161.40 |
161.44 |
159.94 |
160.32 |
6.8M |
| 2025-08-25 |
163.02 |
163.13 |
161.27 |
161.49 |
4.0M |
| 2025-08-22 |
161.89 |
163.64 |
161.82 |
163.12 |
7.1M |
| 2025-08-21 |
161.47 |
162.00 |
161.10 |
161.48 |
4.8M |
| 2025-08-20 |
161.60 |
162.27 |
161.35 |
161.54 |
5.4M |
| 2025-08-19 |
160.61 |
162.45 |
160.53 |
161.68 |
5.8M |
| 2025-08-18 |
160.98 |
161.77 |
160.19 |
160.38 |
4.5M |
| 2025-08-15 |
160.95 |
161.19 |
160.16 |
161.06 |
4.9M |
| 2025-08-14 |
160.41 |
160.93 |
158.82 |
160.92 |
7.9M |
| 2025-08-13 |
159.45 |
160.93 |
159.32 |
160.74 |
8.7M |
| 2025-08-12 |
158.39 |
159.89 |
157.25 |
159.38 |
7.0M |
| 2025-08-11 |
159.12 |
159.12 |
157.62 |
158.14 |
7.1M |
| 2025-08-08 |
159.59 |
160.16 |
158.99 |
159.19 |
6.9M |
| 2025-08-07 |
159.49 |
159.87 |
158.29 |
159.29 |
6.7M |
| 2025-08-06 |
159.37 |
160.00 |
158.77 |
159.31 |
5.7M |
| 2025-08-05 |
158.52 |
159.85 |
158.35 |
159.20 |
6.6M |
| 2025-08-01 |
157.73 |
158.61 |
157.43 |
157.93 |
5.9M |
| 2025-07-31 |
160.62 |
160.85 |
158.25 |
158.33 |
8.8M |
| 2025-07-30 |
161.08 |
162.55 |
160.36 |
160.88 |
8.8M |
| 2025-07-29 |
159.22 |
161.01 |
159.22 |
160.90 |
6.3M |
| 2025-07-28 |
160.80 |
160.84 |
159.05 |
159.10 |
7.2M |
| 2025-07-25 |
160.93 |
161.04 |
159.87 |
160.68 |
5.1M |
| 2025-07-24 |
161.79 |
161.84 |
160.51 |
160.80 |
5.5M |
| 2025-07-23 |
162.04 |
162.51 |
161.67 |
161.86 |
5.6M |
| 2025-07-22 |
161.38 |
162.25 |
161.29 |
161.78 |
6.1M |
| 2025-07-21 |
161.08 |
161.64 |
160.42 |
161.22 |
4.9M |
| 2025-07-18 |
161.10 |
161.24 |
160.27 |
160.84 |
7.5M |
| 2025-07-17 |
161.35 |
161.68 |
160.74 |
161.01 |
6.9M |
| 2025-07-16 |
161.64 |
162.42 |
161.29 |
161.38 |
6.3M |
| 2025-07-15 |
162.47 |
163.10 |
161.27 |
161.88 |
7.2M |
| 2025-07-14 |
160.83 |
162.47 |
160.83 |
162.21 |
6.1M |
| 2025-07-11 |
160.03 |
160.97 |
158.96 |
160.87 |
6.0M |
| 2025-07-10 |
160.15 |
161.26 |
159.98 |
160.29 |
6.4M |
| 2025-07-09 |
159.63 |
160.70 |
159.63 |
160.02 |
7.6M |
| 2025-07-08 |
159.78 |
159.97 |
158.74 |
159.18 |
8.8M |
| 2025-07-07 |
162.46 |
162.53 |
159.58 |
159.99 |
8.1M |
| 2025-07-04 |
158.22 |
162.45 |
158.01 |
162.29 |
8.6M |
| 2025-07-03 |
158.56 |
159.34 |
157.59 |
158.15 |
4.2M |
| 2025-07-02 |
158.46 |
159.21 |
157.62 |
158.63 |
5.5M |
| 2025-06-30 |
157.40 |
159.09 |
156.57 |
158.36 |
6.8M |
| 2025-06-27 |
156.39 |
158.90 |
156.39 |
157.62 |
8.6M |
| 2025-06-26 |
156.01 |
156.53 |
155.63 |
156.50 |
5.1M |
| 2025-06-25 |
156.79 |
156.79 |
155.71 |
155.91 |
5.3M |
| 2025-06-24 |
157.17 |
157.37 |
156.61 |
156.81 |
4.1M |
| 2025-06-23 |
157.22 |
158.19 |
156.66 |
156.92 |
5.2M |
| 2025-06-20 |
157.12 |
157.84 |
156.43 |
157.24 |
11.3M |
| 2025-06-19 |
156.89 |
157.37 |
156.62 |
156.82 |
2.2M |
| 2025-06-18 |
156.45 |
157.77 |
156.31 |
157.01 |
4.7M |
| 2025-06-17 |
157.43 |
157.43 |
155.67 |
156.62 |
6.9M |
| 2025-06-16 |
158.36 |
158.92 |
157.34 |
157.46 |
4.2M |
| 2025-06-13 |
159.27 |
159.62 |
157.70 |
158.02 |
4.9M |
| 2025-06-12 |
158.00 |
159.83 |
157.89 |
159.62 |
5.4M |
| 2025-06-11 |
158.82 |
159.72 |
157.85 |
157.98 |
8.6M |
| 2025-06-10 |
158.76 |
159.79 |
158.58 |
158.79 |
5.5M |
| 2025-06-09 |
157.79 |
159.37 |
157.69 |
158.69 |
6.8M |
| 2025-06-06 |
157.06 |
157.93 |
156.45 |
157.71 |
5.2M |
| 2025-06-05 |
156.32 |
156.98 |
155.67 |
156.86 |
5.1M |
| 2025-06-04 |
157.00 |
157.00 |
155.95 |
156.10 |
5.7M |
| 2025-06-03 |
156.91 |
157.29 |
156.01 |
157.03 |
7.2M |
| 2025-06-02 |
157.11 |
158.33 |
156.61 |
156.77 |
5.7M |
| 2025-05-30 |
157.41 |
157.79 |
156.82 |
157.09 |
6.7M |
| 2025-05-29 |
156.16 |
158.85 |
156.16 |
157.95 |
7.4M |
| 2025-05-28 |
155.91 |
156.18 |
155.04 |
155.99 |
8.5M |
| 2025-05-27 |
151.21 |
156.17 |
151.21 |
155.73 |
15.5M |
| 2025-05-26 |
150.03 |
151.76 |
150.03 |
150.89 |
2.9M |
| 2025-05-23 |
149.47 |
150.34 |
149.06 |
149.60 |
3.6M |
| 2025-05-22 |
149.28 |
150.02 |
148.45 |
149.57 |
4.6M |
| 2025-05-21 |
151.30 |
151.35 |
148.65 |
149.25 |
7.5M |
| 2025-05-20 |
152.99 |
154.14 |
151.58 |
151.62 |
7.0M |
| 2025-05-16 |
150.98 |
153.22 |
150.94 |
153.00 |
5.3M |
| 2025-05-15 |
149.27 |
151.36 |
149.27 |
150.96 |
6.0M |
| 2025-05-14 |
150.27 |
150.35 |
148.79 |
149.11 |
6.2M |
| 2025-05-13 |
150.54 |
151.28 |
149.39 |
150.33 |
5.4M |
| 2025-05-12 |
150.25 |
151.44 |
150.08 |
150.62 |
6.7M |
| 2025-05-09 |
148.49 |
150.30 |
147.91 |
149.91 |
5.0M |
| 2025-05-08 |
149.08 |
149.77 |
146.86 |
148.94 |
7.2M |
| 2025-05-07 |
148.42 |
149.41 |
147.68 |
149.35 |
7.3M |
| 2025-05-06 |
148.91 |
149.54 |
148.01 |
148.22 |
5.0M |
| 2025-05-05 |
150.50 |
150.50 |
148.60 |
148.91 |
5.6M |
| 2025-05-02 |
150.62 |
151.30 |
149.90 |
150.69 |
4.5M |
| 2025-05-01 |
148.77 |
151.01 |
148.31 |
150.03 |
6.4M |
| 2025-04-30 |
146.98 |
148.81 |
145.67 |
148.81 |
6.5M |
| 2025-04-29 |
147.41 |
147.97 |
146.34 |
147.67 |
3.8M |
| 2025-04-28 |
147.87 |
148.45 |
146.63 |
147.42 |
4.5M |
| 2025-04-25 |
147.12 |
148.55 |
146.51 |
147.96 |
5.1M |
| 2025-04-24 |
145.90 |
147.78 |
145.90 |
147.14 |
5.2M |
| 2025-04-23 |
146.24 |
147.76 |
145.65 |
146.03 |
3.9M |
| 2025-04-22 |
144.91 |
146.82 |
144.91 |
145.60 |
4.8M |
| 2025-04-21 |
146.50 |
146.94 |
142.85 |
144.18 |
4.5M |
| 2025-04-17 |
144.78 |
146.73 |
144.78 |
146.67 |
6.5M |
| 2025-04-16 |
143.48 |
146.56 |
143.48 |
144.49 |
6.2M |
| 2025-04-15 |
141.78 |
144.07 |
141.78 |
143.62 |
8.9M |
| 2025-04-14 |
139.49 |
142.25 |
139.49 |
141.66 |
6.3M |
| 2025-04-11 |
138.61 |
139.85 |
137.83 |
138.91 |
6.0M |
| 2025-04-10 |
142.99 |
142.99 |
136.97 |
138.72 |
8.1M |
| 2025-04-09 |
137.00 |
143.19 |
134.26 |
143.09 |
13.5M |
| 2025-04-08 |
142.06 |
142.87 |
136.87 |
137.93 |
10.5M |
| 2025-04-07 |
143.05 |
143.22 |
136.67 |
140.89 |
12.5M |
| 2025-04-04 |
148.96 |
148.96 |
143.99 |
144.22 |
12.6M |
| 2025-04-03 |
150.34 |
151.59 |
148.85 |
149.49 |
7.9M |
| 2025-04-02 |
150.55 |
151.17 |
149.67 |
151.16 |
5.0M |
| 2025-04-01 |
150.33 |
151.65 |
150.10 |
151.29 |
6.3M |
| 2025-03-31 |
150.06 |
151.73 |
149.79 |
150.60 |
10.0M |
| 2025-03-28 |
151.11 |
151.20 |
149.83 |
150.57 |
5.6M |
| 2025-03-27 |
149.98 |
152.52 |
149.86 |
151.10 |
5.3M |
| 2025-03-26 |
151.49 |
152.44 |
149.70 |
149.90 |
6.6M |
| 2025-03-25 |
151.81 |
153.42 |
151.28 |
151.39 |
8.6M |
| 2025-03-24 |
150.85 |
152.34 |
150.48 |
151.70 |
8.5M |
| 2025-03-21 |
151.13 |
151.32 |
149.38 |
150.85 |
16.0M |
| 2025-03-20 |
151.13 |
151.93 |
150.27 |
151.22 |
7.5M |
| 2025-03-19 |
150.52 |
152.40 |
150.28 |
151.39 |
6.7M |
| 2025-03-18 |
151.91 |
152.29 |
150.16 |
150.82 |
6.2M |
| 2025-03-17 |
150.22 |
152.50 |
150.22 |
152.03 |
5.7M |
| 2025-03-14 |
149.90 |
151.26 |
148.89 |
150.29 |
5.9M |
| 2025-03-13 |
150.43 |
152.10 |
149.52 |
149.64 |
6.4M |
| 2025-03-12 |
149.88 |
151.30 |
149.23 |
150.59 |
7.7M |
| 2025-03-11 |
149.69 |
150.62 |
148.45 |
149.76 |
7.4M |
| 2025-03-10 |
152.37 |
153.39 |
149.57 |
149.63 |
8.4M |
| 2025-03-07 |
152.22 |
154.06 |
151.97 |
153.05 |
5.6M |
| 2025-03-06 |
152.83 |
152.85 |
151.41 |
152.30 |
5.3M |
| 2025-03-05 |
151.81 |
153.85 |
151.47 |
153.73 |
6.3M |
| 2025-03-04 |
150.97 |
153.25 |
147.64 |
152.21 |
7.5M |
| 2025-03-03 |
150.09 |
152.64 |
150.09 |
151.34 |
6.2M |
| 2025-02-28 |
149.55 |
150.91 |
148.53 |
150.18 |
12.0M |
| 2025-02-27 |
152.45 |
152.57 |
149.78 |
149.83 |
6.5M |
| 2025-02-26 |
151.59 |
153.26 |
151.59 |
152.61 |
4.7M |
| 2025-02-25 |
149.71 |
152.50 |
149.71 |
151.67 |
7.9M |
| 2025-02-24 |
149.82 |
150.96 |
149.22 |
149.65 |
6.8M |
| 2025-02-21 |
150.81 |
151.72 |
149.25 |
149.97 |
6.5M |
| 2025-02-20 |
151.28 |
151.28 |
149.86 |
150.84 |
5.8M |
| 2025-02-19 |
150.79 |
151.64 |
149.42 |
151.38 |
6.7M |
| 2025-02-18 |
149.55 |
151.23 |
149.52 |
150.65 |
8.0M |
| 2025-02-14 |
150.57 |
152.41 |
149.71 |
149.82 |
8.3M |
| 2025-02-13 |
148.92 |
151.12 |
148.62 |
150.09 |
6.4M |
| 2025-02-12 |
148.69 |
149.27 |
148.10 |
148.38 |
4.6M |
| 2025-02-11 |
150.04 |
150.54 |
149.07 |
149.33 |
4.3M |
| 2025-02-10 |
149.69 |
150.60 |
148.48 |
150.39 |
4.5M |
| 2025-02-07 |
150.30 |
150.32 |
148.63 |
149.57 |
4.8M |
| 2025-02-06 |
151.24 |
151.92 |
150.28 |
150.55 |
6.1M |
| 2025-02-05 |
146.40 |
151.14 |
146.40 |
151.09 |
9.0M |
| 2025-02-04 |
145.10 |
147.15 |
144.88 |
146.34 |
8.3M |
| 2025-02-03 |
145.30 |
146.14 |
141.98 |
145.20 |
11.0M |
| 2025-01-31 |
148.23 |
149.15 |
147.24 |
147.81 |
9.1M |
| 2025-01-30 |
147.24 |
150.02 |
147.24 |
148.79 |
8.1M |
| 2025-01-29 |
148.68 |
149.58 |
145.86 |
146.57 |
6.5M |
| 2025-01-28 |
148.18 |
149.51 |
148.18 |
148.76 |
6.5M |
| 2025-01-27 |
147.02 |
149.00 |
147.00 |
148.26 |
6.6M |
| 2025-01-24 |
146.37 |
147.36 |
145.95 |
147.17 |
4.9M |
| 2025-01-23 |
146.71 |
147.20 |
146.12 |
146.37 |
6.2M |
| 2025-01-22 |
147.29 |
147.36 |
146.20 |
146.72 |
7.5M |
| 2025-01-21 |
147.43 |
147.78 |
146.37 |
147.33 |
6.2M |
| 2025-01-20 |
146.71 |
147.56 |
146.32 |
147.31 |
3.8M |
| 2025-01-17 |
147.87 |
148.21 |
146.53 |
146.70 |
6.3M |
| 2025-01-16 |
147.94 |
148.44 |
146.73 |
147.52 |
5.2M |
| 2025-01-15 |
147.86 |
149.71 |
147.86 |
148.13 |
6.4M |
| 2025-01-14 |
147.16 |
147.59 |
146.07 |
146.78 |
6.0M |
| 2025-01-13 |
147.58 |
147.93 |
146.38 |
146.90 |
5.6M |
| 2025-01-10 |
150.01 |
150.01 |
147.26 |
147.86 |
5.6M |
| 2025-01-09 |
149.87 |
150.36 |
149.60 |
150.24 |
2.3M |
| 2025-01-08 |
150.77 |
150.92 |
148.32 |
150.15 |
6.2M |
| 2025-01-07 |
151.95 |
152.75 |
150.22 |
150.78 |
5.3M |
| 2025-01-06 |
152.77 |
153.10 |
150.87 |
151.89 |
5.1M |
| 2025-01-03 |
150.79 |
152.95 |
150.75 |
152.46 |
4.9M |
| 2025-01-02 |
150.08 |
151.89 |
150.08 |
150.74 |
5.3M |