| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,939.01 |
1,939.01 |
1,932.01 |
1,932.01 |
2,007.9K |
| 09:31 |
1,931.67 |
1,933.42 |
1,931.67 |
1,933.42 |
428.1K |
| 09:32 |
1,933.62 |
1,934.24 |
1,932.35 |
1,934.24 |
385.5K |
| 09:33 |
1,934.35 |
1,934.95 |
1,934.24 |
1,934.95 |
279.4K |
| 09:34 |
1,935.72 |
1,935.72 |
1,935.22 |
1,935.46 |
189.9K |
| 09:35 |
1,935.42 |
1,935.59 |
1,933.99 |
1,933.99 |
429.1K |
| 09:36 |
1,934.36 |
1,934.36 |
1,933.50 |
1,933.50 |
248.0K |
| 09:37 |
1,933.43 |
1,933.64 |
1,932.15 |
1,932.15 |
224.0K |
| 09:38 |
1,931.77 |
1,933.27 |
1,931.77 |
1,932.09 |
401.6K |
| 09:39 |
1,931.07 |
1,931.07 |
1,929.50 |
1,929.50 |
210.1K |
| 09:40 |
1,929.59 |
1,931.15 |
1,929.59 |
1,931.15 |
267.0K |
| 09:41 |
1,931.04 |
1,931.04 |
1,930.36 |
1,930.68 |
262.3K |
| 09:42 |
1,932.57 |
1,932.57 |
1,931.63 |
1,931.63 |
197.8K |
| 09:43 |
1,931.64 |
1,931.64 |
1,929.43 |
1,929.43 |
244.9K |
| 09:44 |
1,929.44 |
1,931.11 |
1,929.44 |
1,931.11 |
234.3K |
| 09:45 |
1,930.94 |
1,932.95 |
1,930.94 |
1,932.95 |
330.5K |
| 09:46 |
1,932.83 |
1,932.83 |
1,930.78 |
1,931.17 |
229.3K |
| 09:47 |
1,931.52 |
1,932.15 |
1,931.10 |
1,932.14 |
201.2K |
| 09:48 |
1,932.44 |
1,932.90 |
1,932.26 |
1,932.90 |
196.7K |
| 09:49 |
1,933.18 |
1,933.18 |
1,932.20 |
1,932.20 |
257.9K |
| 09:50 |
1,932.37 |
1,933.66 |
1,932.37 |
1,933.38 |
208.4K |
| 09:51 |
1,932.46 |
1,933.37 |
1,932.46 |
1,932.58 |
306.8K |
| 09:52 |
1,932.23 |
1,932.23 |
1,930.56 |
1,930.56 |
357.6K |
| 09:53 |
1,930.75 |
1,931.24 |
1,930.75 |
1,931.22 |
245.0K |
| 09:54 |
1,931.06 |
1,931.06 |
1,930.30 |
1,930.30 |
216.8K |
| 09:55 |
1,930.65 |
1,931.10 |
1,930.45 |
1,931.10 |
195.4K |
| 09:56 |
1,930.61 |
1,930.61 |
1,929.41 |
1,929.41 |
313.1K |
| 09:57 |
1,929.65 |
1,930.03 |
1,929.65 |
1,930.03 |
299.1K |
| 09:58 |
1,929.97 |
1,929.97 |
1,929.52 |
1,929.52 |
265.1K |
| 09:59 |
1,929.23 |
1,930.53 |
1,929.23 |
1,930.53 |
220.9K |
| 10:00 |
1,931.74 |
1,931.93 |
1,930.93 |
1,930.93 |
327.7K |
| 10:01 |
1,931.69 |
1,933.89 |
1,931.69 |
1,933.89 |
190.1K |
| 10:02 |
1,934.37 |
1,934.58 |
1,934.21 |
1,934.21 |
204.2K |
| 10:03 |
1,934.16 |
1,934.25 |
1,934.16 |
1,934.16 |
158.7K |
| 10:04 |
1,934.23 |
1,935.09 |
1,934.23 |
1,935.06 |
174.1K |
| 10:05 |
1,935.25 |
1,935.69 |
1,935.25 |
1,935.52 |
198.9K |
| 10:06 |
1,936.02 |
1,936.63 |
1,936.02 |
1,936.45 |
242.2K |
| 10:07 |
1,936.42 |
1,936.79 |
1,936.42 |
1,936.42 |
154.9K |
| 10:08 |
1,936.46 |
1,936.65 |
1,936.46 |
1,936.51 |
198.3K |
| 10:09 |
1,936.82 |
1,936.88 |
1,936.73 |
1,936.88 |
221.0K |
| 10:10 |
1,937.07 |
1,937.07 |
1,936.26 |
1,936.71 |
182.2K |
| 10:11 |
1,937.31 |
1,937.81 |
1,937.31 |
1,937.81 |
204.9K |
| 10:12 |
1,937.57 |
1,937.57 |
1,936.82 |
1,936.99 |
146.5K |
| 10:13 |
1,936.77 |
1,936.94 |
1,936.77 |
1,936.84 |
137.5K |
| 10:14 |
1,937.07 |
1,937.49 |
1,936.94 |
1,937.49 |
137.3K |
| 10:15 |
1,937.57 |
1,937.80 |
1,937.57 |
1,937.68 |
235.9K |
| 10:16 |
1,937.57 |
1,937.57 |
1,937.12 |
1,937.54 |
178.4K |
| 10:17 |
1,937.83 |
1,938.04 |
1,937.83 |
1,937.86 |
134.2K |
| 10:18 |
1,937.86 |
1,938.25 |
1,937.86 |
1,938.10 |
131.3K |
| 10:19 |
1,938.32 |
1,938.32 |
1,938.13 |
1,938.21 |
149.9K |
| 10:20 |
1,938.40 |
1,938.95 |
1,938.40 |
1,938.95 |
198.4K |
| 10:21 |
1,939.12 |
1,939.52 |
1,939.06 |
1,939.28 |
271.7K |
| 10:22 |
1,939.05 |
1,939.15 |
1,938.87 |
1,938.87 |
137.1K |
| 10:23 |
1,939.14 |
1,939.22 |
1,939.14 |
1,939.22 |
188.4K |
| 10:24 |
1,939.23 |
1,939.49 |
1,939.15 |
1,939.49 |
171.3K |
| 10:25 |
1,939.42 |
1,939.42 |
1,939.08 |
1,939.20 |
167.2K |
| 10:26 |
1,939.06 |
1,939.19 |
1,938.82 |
1,938.82 |
157.4K |
| 10:27 |
1,938.75 |
1,939.08 |
1,938.54 |
1,938.54 |
184.7K |
| 10:28 |
1,939.16 |
1,939.16 |
1,938.61 |
1,938.61 |
165.6K |
| 10:29 |
1,938.56 |
1,939.31 |
1,938.56 |
1,939.16 |
158.0K |
| 10:30 |
1,939.16 |
1,939.43 |
1,939.16 |
1,939.31 |
168.0K |
| 10:31 |
1,939.29 |
1,939.43 |
1,939.25 |
1,939.25 |
151.1K |
| 10:32 |
1,939.41 |
1,939.86 |
1,939.41 |
1,939.76 |
269.6K |
| 10:33 |
1,939.73 |
1,939.84 |
1,939.44 |
1,939.44 |
116.3K |
| 10:34 |
1,939.80 |
1,940.00 |
1,939.80 |
1,939.95 |
125.5K |
| 10:35 |
1,940.10 |
1,940.10 |
1,939.83 |
1,940.06 |
127.1K |
| 10:36 |
1,940.02 |
1,940.02 |
1,939.53 |
1,939.66 |
180.1K |
| 10:37 |
1,939.63 |
1,939.63 |
1,939.13 |
1,939.17 |
157.7K |
| 10:38 |
1,939.28 |
1,939.33 |
1,939.13 |
1,939.28 |
159.1K |
| 10:39 |
1,939.31 |
1,939.72 |
1,939.31 |
1,939.72 |
260.1K |
| 10:40 |
1,939.45 |
1,939.45 |
1,938.66 |
1,938.66 |
162.5K |
| 10:41 |
1,938.44 |
1,938.73 |
1,938.35 |
1,938.73 |
111.8K |
| 10:42 |
1,939.27 |
1,939.51 |
1,939.27 |
1,939.31 |
157.6K |
| 10:43 |
1,939.13 |
1,939.13 |
1,939.01 |
1,939.01 |
196.6K |
| 10:44 |
1,938.91 |
1,939.19 |
1,938.91 |
1,939.02 |
104.4K |
| 10:45 |
1,938.92 |
1,938.92 |
1,938.41 |
1,938.46 |
178.4K |
| 10:46 |
1,938.60 |
1,939.17 |
1,938.60 |
1,939.17 |
131.4K |
| 10:47 |
1,938.96 |
1,939.83 |
1,938.96 |
1,939.83 |
192.6K |
| 10:48 |
1,939.96 |
1,940.57 |
1,939.96 |
1,940.57 |
161.8K |
| 10:49 |
1,940.48 |
1,941.08 |
1,940.48 |
1,941.08 |
227.8K |
| 10:50 |
1,941.07 |
1,941.07 |
1,940.16 |
1,940.30 |
207.0K |
| 10:51 |
1,939.96 |
1,939.99 |
1,939.87 |
1,939.99 |
151.1K |
| 10:52 |
1,939.97 |
1,940.30 |
1,939.75 |
1,939.75 |
261.8K |
| 10:53 |
1,940.05 |
1,940.22 |
1,939.69 |
1,939.69 |
141.8K |
| 10:54 |
1,939.67 |
1,939.67 |
1,938.89 |
1,938.89 |
115.0K |
| 10:55 |
1,939.20 |
1,939.69 |
1,939.20 |
1,939.69 |
101.2K |
| 10:56 |
1,939.82 |
1,940.28 |
1,939.82 |
1,940.28 |
105.8K |
| 10:57 |
1,940.07 |
1,940.36 |
1,940.07 |
1,940.36 |
124.2K |
| 10:58 |
1,940.67 |
1,940.67 |
1,940.35 |
1,940.35 |
76.1K |
| 10:59 |
1,940.32 |
1,940.32 |
1,940.01 |
1,940.05 |
90.7K |
| 11:00 |
1,940.17 |
1,940.17 |
1,939.20 |
1,939.20 |
101.1K |
| 11:01 |
1,939.02 |
1,939.32 |
1,938.93 |
1,938.93 |
112.6K |
| 11:02 |
1,938.92 |
1,939.00 |
1,938.92 |
1,938.93 |
158.8K |
| 11:03 |
1,938.57 |
1,938.57 |
1,938.06 |
1,938.26 |
178.1K |
| 11:04 |
1,938.19 |
1,938.26 |
1,938.05 |
1,938.11 |
128.7K |
| 11:05 |
1,938.03 |
1,938.45 |
1,938.03 |
1,938.45 |
134.1K |
| 11:06 |
1,938.47 |
1,938.47 |
1,938.12 |
1,938.12 |
140.4K |
| 11:07 |
1,938.24 |
1,938.24 |
1,937.66 |
1,937.66 |
158.1K |
| 11:08 |
1,937.42 |
1,937.46 |
1,936.99 |
1,936.99 |
161.9K |
| 11:09 |
1,937.48 |
1,937.94 |
1,937.48 |
1,937.94 |
129.3K |
| 11:10 |
1,938.01 |
1,938.33 |
1,937.96 |
1,938.33 |
281.8K |
| 11:11 |
1,938.22 |
1,938.93 |
1,938.22 |
1,938.93 |
146.6K |
| 11:12 |
1,938.51 |
1,938.66 |
1,938.22 |
1,938.66 |
115.1K |
| 11:13 |
1,938.96 |
1,939.22 |
1,938.96 |
1,939.19 |
116.4K |
| 11:14 |
1,939.32 |
1,939.71 |
1,939.32 |
1,939.71 |
122.0K |
| 11:15 |
1,939.81 |
1,940.10 |
1,939.81 |
1,939.95 |
163.0K |
| 11:16 |
1,940.15 |
1,940.22 |
1,939.94 |
1,940.08 |
134.7K |
| 11:17 |
1,939.93 |
1,940.55 |
1,939.93 |
1,940.55 |
114.5K |
| 11:18 |
1,940.54 |
1,940.54 |
1,940.03 |
1,940.03 |
153.2K |
| 11:19 |
1,939.79 |
1,939.79 |
1,939.66 |
1,939.69 |
119.1K |
| 11:20 |
1,939.66 |
1,939.98 |
1,939.66 |
1,939.81 |
103.5K |
| 11:21 |
1,939.87 |
1,939.87 |
1,939.07 |
1,939.07 |
142.5K |
| 11:22 |
1,938.98 |
1,938.98 |
1,938.83 |
1,938.90 |
107.5K |
| 11:23 |
1,938.60 |
1,939.02 |
1,938.60 |
1,939.02 |
92.6K |
| 11:24 |
1,938.99 |
1,939.05 |
1,938.93 |
1,938.93 |
135.3K |
| 11:25 |
1,938.92 |
1,939.07 |
1,938.81 |
1,938.81 |
143.1K |
| 11:26 |
1,938.87 |
1,938.93 |
1,938.43 |
1,938.43 |
204.4K |
| 11:27 |
1,938.40 |
1,938.40 |
1,937.96 |
1,937.96 |
100.4K |
| 11:28 |
1,938.09 |
1,938.36 |
1,937.93 |
1,938.36 |
163.6K |
| 11:29 |
1,938.37 |
1,938.38 |
1,938.27 |
1,938.38 |
102.5K |
| 11:30 |
1,938.52 |
1,939.48 |
1,938.52 |
1,939.48 |
125.1K |
| 11:31 |
1,939.19 |
1,939.19 |
1,938.81 |
1,939.18 |
218.8K |
| 11:32 |
1,939.45 |
1,939.59 |
1,939.27 |
1,939.55 |
115.5K |
| 11:33 |
1,939.55 |
1,939.55 |
1,939.24 |
1,939.35 |
121.5K |
| 11:34 |
1,939.36 |
1,939.71 |
1,939.36 |
1,939.71 |
165.9K |
| 11:35 |
1,939.83 |
1,940.52 |
1,939.83 |
1,940.49 |
259.9K |
| 11:36 |
1,940.67 |
1,941.30 |
1,940.67 |
1,941.30 |
162.8K |
| 11:37 |
1,941.04 |
1,941.25 |
1,940.87 |
1,941.25 |
430.5K |
| 11:38 |
1,941.17 |
1,941.26 |
1,941.17 |
1,941.25 |
131.6K |
| 11:39 |
1,941.13 |
1,941.80 |
1,941.13 |
1,941.80 |
130.6K |
| 11:40 |
1,941.78 |
1,941.78 |
1,941.58 |
1,941.74 |
177.0K |
| 11:41 |
1,941.65 |
1,941.65 |
1,941.51 |
1,941.65 |
146.4K |
| 11:42 |
1,941.36 |
1,941.36 |
1,941.31 |
1,941.33 |
113.9K |
| 11:43 |
1,941.27 |
1,941.59 |
1,941.27 |
1,941.57 |
95.6K |
| 11:44 |
1,941.76 |
1,941.76 |
1,941.44 |
1,941.44 |
69.6K |
| 11:45 |
1,941.41 |
1,941.41 |
1,940.91 |
1,941.14 |
165.6K |
| 11:46 |
1,941.02 |
1,941.12 |
1,940.78 |
1,940.78 |
159.9K |
| 11:47 |
1,940.95 |
1,941.22 |
1,940.80 |
1,941.04 |
100.4K |
| 11:48 |
1,940.88 |
1,941.07 |
1,940.88 |
1,941.02 |
80.4K |
| 11:49 |
1,940.92 |
1,941.43 |
1,940.92 |
1,941.26 |
127.1K |
| 11:50 |
1,941.33 |
1,941.44 |
1,941.29 |
1,941.44 |
73.9K |
| 11:51 |
1,941.60 |
1,941.66 |
1,941.55 |
1,941.55 |
101.3K |
| 11:52 |
1,941.56 |
1,941.56 |
1,941.52 |
1,941.52 |
110.2K |
| 11:53 |
1,941.33 |
1,941.33 |
1,941.08 |
1,941.08 |
110.1K |
| 11:54 |
1,940.71 |
1,941.22 |
1,940.71 |
1,941.16 |
123.5K |
| 11:55 |
1,941.15 |
1,941.54 |
1,941.15 |
1,941.53 |
90.2K |
| 11:56 |
1,941.70 |
1,941.70 |
1,941.18 |
1,941.29 |
84.8K |
| 11:57 |
1,941.16 |
1,941.16 |
1,941.03 |
1,941.03 |
82.8K |
| 11:58 |
1,941.05 |
1,941.05 |
1,940.60 |
1,940.60 |
93.7K |
| 11:59 |
1,940.63 |
1,940.93 |
1,940.63 |
1,940.93 |
235.4K |
| 12:00 |
1,941.30 |
1,941.61 |
1,941.30 |
1,941.60 |
94.4K |
| 12:01 |
1,941.58 |
1,941.58 |
1,941.09 |
1,941.16 |
98.7K |
| 12:02 |
1,941.14 |
1,941.14 |
1,940.97 |
1,941.06 |
111.8K |
| 12:03 |
1,941.07 |
1,941.07 |
1,940.51 |
1,940.51 |
148.6K |
| 12:04 |
1,940.54 |
1,940.83 |
1,940.53 |
1,940.77 |
82.9K |
| 12:05 |
1,940.58 |
1,940.61 |
1,940.44 |
1,940.44 |
74.5K |
| 12:06 |
1,940.43 |
1,941.04 |
1,940.43 |
1,941.04 |
98.3K |
| 12:07 |
1,940.82 |
1,940.82 |
1,940.79 |
1,940.82 |
93.4K |
| 12:08 |
1,940.68 |
1,940.68 |
1,940.48 |
1,940.48 |
125.1K |
| 12:09 |
1,940.42 |
1,940.42 |
1,940.28 |
1,940.36 |
96.0K |
| 12:10 |
1,940.43 |
1,940.43 |
1,940.09 |
1,940.09 |
117.4K |
| 12:11 |
1,939.81 |
1,939.93 |
1,939.68 |
1,939.90 |
116.8K |
| 12:12 |
1,939.93 |
1,939.94 |
1,939.86 |
1,939.94 |
85.2K |
| 12:13 |
1,940.04 |
1,940.13 |
1,939.98 |
1,939.98 |
121.5K |
| 12:14 |
1,939.91 |
1,940.10 |
1,939.77 |
1,940.10 |
109.9K |
| 12:15 |
1,940.22 |
1,940.69 |
1,940.22 |
1,940.69 |
111.9K |
| 12:16 |
1,940.66 |
1,940.90 |
1,940.65 |
1,940.79 |
306.1K |
| 12:17 |
1,940.74 |
1,940.74 |
1,940.44 |
1,940.61 |
123.8K |
| 12:18 |
1,940.33 |
1,940.47 |
1,940.31 |
1,940.47 |
74.5K |
| 12:19 |
1,940.30 |
1,940.30 |
1,940.09 |
1,940.18 |
102.5K |
| 12:20 |
1,940.03 |
1,940.20 |
1,939.82 |
1,940.20 |
122.2K |
| 12:21 |
1,940.07 |
1,940.07 |
1,939.72 |
1,939.77 |
86.0K |
| 12:22 |
1,939.68 |
1,939.68 |
1,938.78 |
1,938.78 |
116.1K |
| 12:23 |
1,938.72 |
1,938.72 |
1,938.28 |
1,938.28 |
107.0K |
| 12:24 |
1,938.06 |
1,938.16 |
1,938.06 |
1,938.10 |
134.6K |
| 12:25 |
1,938.43 |
1,938.61 |
1,938.43 |
1,938.61 |
104.9K |
| 12:26 |
1,938.75 |
1,938.75 |
1,938.66 |
1,938.70 |
93.0K |
| 12:27 |
1,938.60 |
1,938.74 |
1,938.60 |
1,938.74 |
104.5K |
| 12:28 |
1,938.70 |
1,938.90 |
1,938.70 |
1,938.84 |
99.1K |
| 12:29 |
1,938.81 |
1,938.97 |
1,938.81 |
1,938.85 |
97.1K |
| 12:30 |
1,938.88 |
1,939.29 |
1,938.88 |
1,939.29 |
97.8K |
| 12:31 |
1,939.73 |
1,940.20 |
1,939.70 |
1,940.20 |
128.8K |
| 12:32 |
1,940.13 |
1,940.27 |
1,940.04 |
1,940.27 |
98.2K |
| 12:33 |
1,940.65 |
1,940.82 |
1,940.36 |
1,940.36 |
169.6K |
| 12:34 |
1,940.52 |
1,940.62 |
1,940.43 |
1,940.43 |
133.5K |
| 12:35 |
1,941.13 |
1,941.15 |
1,940.98 |
1,940.98 |
109.1K |
| 12:36 |
1,940.67 |
1,940.67 |
1,940.47 |
1,940.65 |
89.4K |
| 12:37 |
1,940.46 |
1,940.46 |
1,940.12 |
1,940.19 |
101.6K |
| 12:38 |
1,940.30 |
1,940.61 |
1,940.30 |
1,940.55 |
117.7K |
| 12:39 |
1,940.67 |
1,940.98 |
1,940.51 |
1,940.51 |
108.1K |
| 12:40 |
1,940.47 |
1,940.47 |
1,939.91 |
1,940.21 |
109.3K |
| 12:41 |
1,940.26 |
1,940.74 |
1,940.26 |
1,940.74 |
100.6K |
| 12:42 |
1,940.73 |
1,941.26 |
1,940.73 |
1,941.26 |
134.8K |
| 12:43 |
1,941.14 |
1,941.14 |
1,940.88 |
1,940.88 |
88.0K |
| 12:44 |
1,940.89 |
1,940.98 |
1,940.73 |
1,940.73 |
129.9K |
| 12:45 |
1,940.52 |
1,940.52 |
1,940.36 |
1,940.51 |
97.0K |
| 12:46 |
1,940.55 |
1,940.76 |
1,940.55 |
1,940.68 |
127.0K |
| 12:47 |
1,940.70 |
1,941.20 |
1,940.70 |
1,941.02 |
161.8K |
| 12:48 |
1,941.12 |
1,941.27 |
1,941.08 |
1,941.09 |
92.5K |
| 12:49 |
1,941.08 |
1,941.08 |
1,940.79 |
1,940.79 |
124.4K |
| 12:50 |
1,940.79 |
1,940.87 |
1,940.79 |
1,940.87 |
86.9K |
| 12:51 |
1,940.96 |
1,940.96 |
1,940.71 |
1,940.80 |
98.2K |
| 12:52 |
1,940.68 |
1,940.87 |
1,940.68 |
1,940.84 |
86.4K |
| 12:53 |
1,940.68 |
1,940.68 |
1,940.43 |
1,940.50 |
95.7K |
| 12:54 |
1,940.46 |
1,940.57 |
1,940.46 |
1,940.50 |
44.5K |
| 12:55 |
1,940.63 |
1,940.95 |
1,940.63 |
1,940.85 |
86.3K |
| 12:56 |
1,940.70 |
1,940.83 |
1,940.70 |
1,940.83 |
59.3K |
| 12:57 |
1,941.09 |
1,941.09 |
1,940.99 |
1,941.03 |
105.4K |
| 12:58 |
1,940.76 |
1,940.76 |
1,940.45 |
1,940.56 |
149.6K |
| 12:59 |
1,940.52 |
1,940.52 |
1,940.33 |
1,940.36 |
77.9K |
| 13:00 |
1,940.37 |
1,940.97 |
1,940.37 |
1,940.97 |
152.7K |
| 13:01 |
1,941.01 |
1,941.01 |
1,940.82 |
1,940.87 |
115.5K |
| 13:02 |
1,941.15 |
1,941.24 |
1,940.94 |
1,940.94 |
107.5K |
| 13:03 |
1,941.00 |
1,941.00 |
1,940.89 |
1,940.89 |
78.1K |
| 13:04 |
1,940.67 |
1,940.70 |
1,940.66 |
1,940.69 |
150.8K |
| 13:05 |
1,940.71 |
1,941.30 |
1,940.71 |
1,941.30 |
126.8K |
| 13:06 |
1,941.32 |
1,941.32 |
1,941.23 |
1,941.26 |
130.9K |
| 13:07 |
1,941.28 |
1,941.65 |
1,941.28 |
1,941.65 |
141.6K |
| 13:08 |
1,941.69 |
1,941.86 |
1,941.69 |
1,941.86 |
141.4K |
| 13:09 |
1,941.74 |
1,941.74 |
1,941.40 |
1,941.40 |
75.3K |
| 13:10 |
1,941.46 |
1,941.69 |
1,941.46 |
1,941.69 |
92.8K |
| 13:11 |
1,941.61 |
1,941.72 |
1,941.50 |
1,941.50 |
91.0K |
| 13:12 |
1,941.63 |
1,941.87 |
1,941.63 |
1,941.87 |
90.1K |
| 13:13 |
1,941.95 |
1,942.25 |
1,941.95 |
1,942.22 |
106.2K |
| 13:14 |
1,942.32 |
1,943.24 |
1,942.32 |
1,943.12 |
883.4K |
| 13:15 |
1,943.17 |
1,943.17 |
1,942.50 |
1,942.50 |
141.5K |
| 13:16 |
1,942.53 |
1,942.85 |
1,942.41 |
1,942.85 |
134.5K |
| 13:17 |
1,943.16 |
1,943.38 |
1,943.05 |
1,943.38 |
91.1K |
| 13:18 |
1,943.41 |
1,943.46 |
1,943.10 |
1,943.10 |
98.6K |
| 13:19 |
1,942.92 |
1,942.92 |
1,942.86 |
1,942.92 |
105.0K |
| 13:20 |
1,942.90 |
1,942.90 |
1,942.42 |
1,942.42 |
139.6K |
| 13:21 |
1,942.21 |
1,942.21 |
1,941.40 |
1,941.40 |
120.4K |
| 13:22 |
1,941.47 |
1,941.54 |
1,941.06 |
1,941.06 |
152.5K |
| 13:23 |
1,941.01 |
1,941.29 |
1,941.01 |
1,941.04 |
80.7K |
| 13:24 |
1,941.20 |
1,941.20 |
1,940.98 |
1,940.98 |
103.5K |
| 13:25 |
1,940.62 |
1,941.59 |
1,940.62 |
1,941.59 |
124.8K |
| 13:26 |
1,941.49 |
1,941.84 |
1,941.49 |
1,941.84 |
88.0K |
| 13:27 |
1,941.97 |
1,942.01 |
1,941.73 |
1,941.73 |
75.9K |
| 13:28 |
1,941.64 |
1,941.71 |
1,941.64 |
1,941.69 |
53.9K |
| 13:29 |
1,941.70 |
1,941.70 |
1,941.48 |
1,941.53 |
91.2K |
| 13:30 |
1,941.56 |
1,941.78 |
1,941.41 |
1,941.78 |
134.8K |
| 13:31 |
1,941.62 |
1,941.62 |
1,941.11 |
1,941.11 |
80.6K |
| 13:32 |
1,940.93 |
1,940.93 |
1,940.76 |
1,940.76 |
113.2K |
| 13:33 |
1,940.79 |
1,940.86 |
1,940.63 |
1,940.76 |
730.1K |
| 13:34 |
1,940.74 |
1,941.05 |
1,940.74 |
1,941.05 |
75.0K |
| 13:35 |
1,940.84 |
1,940.84 |
1,940.67 |
1,940.67 |
78.9K |
| 13:36 |
1,940.70 |
1,940.70 |
1,940.15 |
1,940.15 |
112.6K |
| 13:37 |
1,940.26 |
1,940.32 |
1,939.98 |
1,940.32 |
132.3K |
| 13:38 |
1,940.43 |
1,940.71 |
1,940.43 |
1,940.71 |
108.1K |
| 13:39 |
1,940.98 |
1,940.98 |
1,940.79 |
1,940.79 |
87.2K |
| 13:40 |
1,940.84 |
1,940.84 |
1,940.56 |
1,940.59 |
63.3K |
| 13:41 |
1,940.69 |
1,940.73 |
1,940.69 |
1,940.69 |
62.9K |
| 13:42 |
1,940.67 |
1,940.73 |
1,940.53 |
1,940.53 |
79.8K |
| 13:43 |
1,940.60 |
1,940.60 |
1,940.28 |
1,940.47 |
110.4K |
| 13:44 |
1,940.36 |
1,940.71 |
1,940.36 |
1,940.71 |
89.8K |
| 13:45 |
1,940.74 |
1,940.74 |
1,940.49 |
1,940.49 |
106.4K |
| 13:46 |
1,940.46 |
1,940.49 |
1,940.41 |
1,940.49 |
56.7K |
| 13:47 |
1,940.60 |
1,940.68 |
1,940.59 |
1,940.68 |
79.8K |
| 13:48 |
1,940.80 |
1,940.84 |
1,940.78 |
1,940.84 |
96.3K |
| 13:49 |
1,940.83 |
1,940.83 |
1,940.77 |
1,940.77 |
81.1K |
| 13:50 |
1,940.66 |
1,940.72 |
1,940.52 |
1,940.57 |
108.1K |
| 13:51 |
1,940.74 |
1,940.74 |
1,940.37 |
1,940.37 |
176.5K |
| 13:52 |
1,940.15 |
1,940.42 |
1,940.15 |
1,940.42 |
92.5K |
| 13:53 |
1,940.53 |
1,940.65 |
1,940.50 |
1,940.65 |
70.7K |
| 13:54 |
1,940.75 |
1,940.75 |
1,940.64 |
1,940.69 |
275.5K |
| 13:55 |
1,940.62 |
1,940.95 |
1,940.62 |
1,940.95 |
141.1K |
| 13:56 |
1,940.82 |
1,940.82 |
1,940.37 |
1,940.39 |
111.7K |
| 13:57 |
1,940.08 |
1,940.08 |
1,939.87 |
1,939.93 |
142.1K |
| 13:58 |
1,939.98 |
1,940.04 |
1,939.92 |
1,939.98 |
67.7K |
| 13:59 |
1,939.90 |
1,939.90 |
1,939.82 |
1,939.83 |
92.6K |
| 14:00 |
1,939.72 |
1,939.72 |
1,939.14 |
1,939.14 |
112.6K |
| 14:01 |
1,939.12 |
1,939.33 |
1,939.12 |
1,939.18 |
122.5K |
| 14:02 |
1,939.03 |
1,939.03 |
1,938.42 |
1,938.42 |
134.0K |
| 14:03 |
1,938.72 |
1,938.72 |
1,937.98 |
1,937.98 |
127.5K |
| 14:04 |
1,937.77 |
1,937.77 |
1,936.73 |
1,936.73 |
217.5K |
| 14:05 |
1,936.83 |
1,936.97 |
1,936.40 |
1,936.97 |
131.8K |
| 14:06 |
1,937.04 |
1,938.21 |
1,937.04 |
1,938.21 |
456.2K |
| 14:07 |
1,937.92 |
1,938.17 |
1,937.92 |
1,938.06 |
178.0K |
| 14:08 |
1,938.13 |
1,938.58 |
1,938.13 |
1,938.19 |
118.0K |
| 14:09 |
1,938.08 |
1,938.24 |
1,937.92 |
1,938.16 |
136.4K |
| 14:10 |
1,938.19 |
1,938.48 |
1,938.19 |
1,938.48 |
94.4K |
| 14:11 |
1,938.63 |
1,939.24 |
1,938.63 |
1,939.24 |
107.6K |
| 14:12 |
1,939.24 |
1,939.73 |
1,939.20 |
1,939.73 |
103.3K |
| 14:13 |
1,939.69 |
1,939.69 |
1,939.39 |
1,939.61 |
103.2K |
| 14:14 |
1,939.85 |
1,940.38 |
1,939.80 |
1,940.38 |
125.7K |
| 14:15 |
1,940.09 |
1,940.99 |
1,940.09 |
1,940.95 |
310.8K |
| 14:16 |
1,941.25 |
1,941.63 |
1,941.13 |
1,941.13 |
212.6K |
| 14:17 |
1,941.27 |
1,941.62 |
1,941.27 |
1,941.54 |
77.1K |
| 14:18 |
1,941.57 |
1,941.70 |
1,941.57 |
1,941.65 |
112.1K |
| 14:19 |
1,941.55 |
1,941.64 |
1,941.55 |
1,941.64 |
85.7K |
| 14:20 |
1,941.63 |
1,941.63 |
1,941.38 |
1,941.38 |
150.8K |
| 14:21 |
1,941.32 |
1,941.49 |
1,941.32 |
1,941.38 |
129.8K |
| 14:22 |
1,941.64 |
1,941.64 |
1,941.24 |
1,941.24 |
129.5K |
| 14:23 |
1,941.15 |
1,941.15 |
1,940.64 |
1,940.78 |
108.1K |
| 14:24 |
1,940.93 |
1,941.19 |
1,940.87 |
1,940.87 |
115.0K |
| 14:25 |
1,940.85 |
1,941.31 |
1,940.72 |
1,941.31 |
146.7K |
| 14:26 |
1,941.56 |
1,941.87 |
1,941.56 |
1,941.57 |
141.6K |
| 14:27 |
1,941.27 |
1,941.27 |
1,941.03 |
1,941.03 |
88.4K |
| 14:28 |
1,940.96 |
1,940.96 |
1,940.87 |
1,940.92 |
98.7K |
| 14:29 |
1,940.98 |
1,941.03 |
1,940.93 |
1,941.03 |
91.2K |
| 14:30 |
1,941.09 |
1,941.43 |
1,941.09 |
1,941.31 |
112.7K |
| 14:31 |
1,941.36 |
1,941.46 |
1,941.28 |
1,941.28 |
103.9K |
| 14:32 |
1,941.40 |
1,941.81 |
1,941.40 |
1,941.45 |
119.8K |
| 14:33 |
1,941.40 |
1,941.40 |
1,940.91 |
1,941.01 |
132.7K |
| 14:34 |
1,941.16 |
1,941.65 |
1,941.16 |
1,941.65 |
78.4K |
| 14:35 |
1,941.50 |
1,941.74 |
1,941.50 |
1,941.74 |
82.4K |
| 14:36 |
1,941.69 |
1,941.69 |
1,941.44 |
1,941.52 |
95.2K |
| 14:37 |
1,941.65 |
1,942.11 |
1,941.65 |
1,942.11 |
141.7K |
| 14:38 |
1,942.13 |
1,942.22 |
1,942.03 |
1,942.22 |
82.1K |
| 14:39 |
1,942.31 |
1,942.54 |
1,942.17 |
1,942.54 |
106.1K |
| 14:40 |
1,942.55 |
1,943.33 |
1,942.55 |
1,943.33 |
180.8K |
| 14:41 |
1,943.34 |
1,943.61 |
1,943.34 |
1,943.61 |
107.8K |
| 14:42 |
1,943.54 |
1,943.54 |
1,943.32 |
1,943.32 |
91.1K |
| 14:43 |
1,943.23 |
1,943.43 |
1,943.20 |
1,943.43 |
96.8K |
| 14:44 |
1,943.39 |
1,943.40 |
1,943.22 |
1,943.40 |
138.3K |
| 14:45 |
1,943.44 |
1,943.44 |
1,943.08 |
1,943.08 |
107.8K |
| 14:46 |
1,942.90 |
1,942.90 |
1,942.51 |
1,942.51 |
142.9K |
| 14:47 |
1,942.50 |
1,942.76 |
1,942.43 |
1,942.43 |
123.0K |
| 14:48 |
1,942.30 |
1,942.73 |
1,942.30 |
1,942.73 |
88.5K |
| 14:49 |
1,942.74 |
1,943.02 |
1,942.67 |
1,943.02 |
266.3K |
| 14:50 |
1,942.90 |
1,943.15 |
1,942.90 |
1,943.15 |
111.9K |
| 14:51 |
1,943.09 |
1,943.09 |
1,942.95 |
1,942.97 |
190.8K |
| 14:52 |
1,943.00 |
1,943.00 |
1,942.66 |
1,942.66 |
89.2K |
| 14:53 |
1,942.73 |
1,943.01 |
1,942.73 |
1,943.01 |
62.2K |
| 14:54 |
1,942.83 |
1,943.16 |
1,942.83 |
1,943.03 |
140.2K |
| 14:55 |
1,943.15 |
1,943.36 |
1,943.15 |
1,943.36 |
131.2K |
| 14:56 |
1,943.27 |
1,943.27 |
1,943.07 |
1,943.07 |
114.9K |
| 14:57 |
1,942.87 |
1,942.87 |
1,942.48 |
1,942.48 |
101.7K |
| 14:58 |
1,942.39 |
1,942.48 |
1,942.32 |
1,942.48 |
74.9K |
| 14:59 |
1,942.66 |
1,942.83 |
1,942.64 |
1,942.64 |
106.6K |
| 15:00 |
1,942.56 |
1,942.56 |
1,942.30 |
1,942.45 |
148.2K |
| 15:01 |
1,942.45 |
1,942.46 |
1,941.93 |
1,941.98 |
151.7K |
| 15:02 |
1,942.09 |
1,942.09 |
1,941.88 |
1,941.88 |
91.2K |
| 15:03 |
1,941.76 |
1,941.89 |
1,941.57 |
1,941.89 |
182.9K |
| 15:04 |
1,941.86 |
1,941.86 |
1,941.71 |
1,941.79 |
106.5K |
| 15:05 |
1,941.76 |
1,942.34 |
1,941.76 |
1,942.15 |
175.0K |
| 15:06 |
1,942.14 |
1,942.31 |
1,942.08 |
1,942.08 |
96.2K |
| 15:07 |
1,942.12 |
1,942.28 |
1,941.93 |
1,942.28 |
94.6K |
| 15:08 |
1,942.28 |
1,942.28 |
1,941.80 |
1,942.08 |
119.3K |
| 15:09 |
1,941.97 |
1,942.01 |
1,941.95 |
1,942.00 |
353.3K |
| 15:10 |
1,941.84 |
1,941.84 |
1,941.57 |
1,941.65 |
184.6K |
| 15:11 |
1,942.00 |
1,942.18 |
1,942.00 |
1,942.18 |
162.3K |
| 15:12 |
1,942.16 |
1,942.16 |
1,941.83 |
1,941.83 |
126.0K |
| 15:13 |
1,941.85 |
1,941.85 |
1,941.57 |
1,941.57 |
109.2K |
| 15:14 |
1,941.59 |
1,941.66 |
1,941.27 |
1,941.27 |
174.9K |
| 15:15 |
1,941.13 |
1,941.39 |
1,941.13 |
1,941.30 |
227.0K |
| 15:16 |
1,941.41 |
1,941.41 |
1,941.29 |
1,941.29 |
124.9K |
| 15:17 |
1,941.09 |
1,941.19 |
1,941.07 |
1,941.19 |
146.4K |
| 15:18 |
1,941.22 |
1,941.31 |
1,941.17 |
1,941.17 |
106.0K |
| 15:19 |
1,940.87 |
1,940.87 |
1,940.69 |
1,940.86 |
151.2K |
| 15:20 |
1,940.68 |
1,941.02 |
1,940.68 |
1,941.02 |
142.7K |
| 15:21 |
1,941.02 |
1,941.02 |
1,940.48 |
1,940.48 |
165.4K |
| 15:22 |
1,940.39 |
1,940.45 |
1,940.38 |
1,940.45 |
138.4K |
| 15:23 |
1,940.52 |
1,940.52 |
1,940.16 |
1,940.16 |
152.3K |
| 15:24 |
1,940.09 |
1,940.09 |
1,939.69 |
1,939.69 |
131.9K |
| 15:25 |
1,939.66 |
1,939.90 |
1,939.66 |
1,939.90 |
158.3K |
| 15:26 |
1,939.98 |
1,940.15 |
1,939.88 |
1,940.15 |
165.7K |
| 15:27 |
1,940.13 |
1,940.20 |
1,940.10 |
1,940.10 |
138.6K |
| 15:28 |
1,940.07 |
1,940.07 |
1,939.86 |
1,939.86 |
119.1K |
| 15:29 |
1,940.12 |
1,940.16 |
1,940.12 |
1,940.16 |
140.0K |
| 15:30 |
1,940.20 |
1,940.33 |
1,940.08 |
1,940.08 |
161.6K |
| 15:31 |
1,940.25 |
1,940.27 |
1,940.09 |
1,940.27 |
143.6K |
| 15:32 |
1,940.37 |
1,940.52 |
1,940.37 |
1,940.39 |
167.3K |
| 15:33 |
1,940.41 |
1,940.41 |
1,940.28 |
1,940.41 |
166.9K |
| 15:34 |
1,940.26 |
1,940.38 |
1,940.06 |
1,940.06 |
180.8K |
| 15:35 |
1,940.19 |
1,940.39 |
1,940.19 |
1,940.23 |
174.0K |
| 15:36 |
1,940.17 |
1,940.17 |
1,939.96 |
1,939.97 |
229.8K |
| 15:37 |
1,939.90 |
1,940.30 |
1,939.90 |
1,940.30 |
221.1K |
| 15:38 |
1,940.25 |
1,940.25 |
1,940.05 |
1,940.20 |
109.6K |
| 15:39 |
1,940.30 |
1,940.30 |
1,940.09 |
1,940.14 |
158.0K |
| 15:40 |
1,940.10 |
1,940.14 |
1,940.00 |
1,940.00 |
172.5K |
| 15:41 |
1,940.17 |
1,940.17 |
1,940.03 |
1,940.06 |
161.0K |
| 15:42 |
1,940.08 |
1,940.58 |
1,940.08 |
1,940.58 |
177.0K |
| 15:43 |
1,940.51 |
1,940.53 |
1,940.51 |
1,940.53 |
250.0K |
| 15:44 |
1,940.43 |
1,940.53 |
1,940.40 |
1,940.44 |
265.6K |
| 15:45 |
1,940.58 |
1,940.58 |
1,940.27 |
1,940.27 |
246.4K |
| 15:46 |
1,940.23 |
1,940.39 |
1,940.21 |
1,940.26 |
211.9K |
| 15:47 |
1,940.29 |
1,940.38 |
1,940.29 |
1,940.38 |
210.5K |
| 15:48 |
1,940.36 |
1,940.40 |
1,940.17 |
1,940.17 |
329.0K |
| 15:49 |
1,939.92 |
1,940.29 |
1,939.92 |
1,940.27 |
312.1K |
| 15:50 |
1,941.58 |
1,941.58 |
1,940.67 |
1,940.67 |
847.0K |
| 15:51 |
1,940.53 |
1,941.20 |
1,940.53 |
1,941.20 |
395.2K |
| 15:52 |
1,941.45 |
1,941.55 |
1,941.43 |
1,941.47 |
542.6K |
| 15:53 |
1,941.46 |
1,941.67 |
1,941.37 |
1,941.67 |
434.3K |
| 15:54 |
1,941.49 |
1,941.84 |
1,941.48 |
1,941.81 |
584.3K |
| 15:55 |
1,941.79 |
1,941.79 |
1,941.24 |
1,941.40 |
894.0K |
| 15:56 |
1,940.99 |
1,940.99 |
1,940.28 |
1,940.28 |
1,081.7K |
| 15:57 |
1,940.45 |
1,941.03 |
1,940.45 |
1,940.65 |
809.6K |
| 15:58 |
1,940.85 |
1,940.85 |
1,940.71 |
1,940.75 |
937.8K |
| 15:59 |
1,941.24 |
1,941.30 |
1,940.98 |
1,940.98 |
1,528.5K |
| 16:00 |
1,940.96 |
1,940.96 |
1,940.94 |
1,940.94 |
74,579.3K |
| 16:01 |
1,940.94 |
1,940.94 |
1,940.94 |
1,940.94 |
1,948.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
1,943.78 |
1,948.78 |
1,939.21 |
1,940.67 |
154.1M |
| 2025-09-25 |
1,939.01 |
1,943.61 |
1,929.23 |
1,940.94 |
142.3M |
| 2025-09-24 |
1,950.44 |
1,959.58 |
1,944.84 |
1,945.04 |
166.4M |
| 2025-09-23 |
1,959.35 |
1,963.17 |
1,947.06 |
1,947.39 |
149.3M |
| 2025-09-22 |
1,948.80 |
1,960.15 |
1,945.88 |
1,956.76 |
200.2M |
| 2025-09-19 |
1,940.49 |
1,949.51 |
1,932.52 |
1,948.17 |
374.6M |
| 2025-09-18 |
1,920.25 |
1,931.67 |
1,918.48 |
1,927.89 |
116.6M |
| 2025-09-17 |
1,916.08 |
1,926.95 |
1,910.92 |
1,918.79 |
139.1M |
| 2025-09-16 |
1,922.19 |
1,922.19 |
1,911.96 |
1,917.20 |
176.9M |
| 2025-09-15 |
1,915.08 |
1,922.79 |
1,910.42 |
1,922.71 |
164.6M |
| 2025-09-12 |
1,920.39 |
1,922.87 |
1,911.66 |
1,913.90 |
115.1M |
| 2025-09-11 |
1,908.47 |
1,923.67 |
1,908.15 |
1,922.56 |
138.5M |
| 2025-09-10 |
1,905.25 |
1,911.63 |
1,903.95 |
1,907.13 |
164.2M |
| 2025-09-09 |
1,898.65 |
1,907.74 |
1,898.65 |
1,902.50 |
164.8M |
| 2025-09-08 |
1,903.30 |
1,905.60 |
1,890.84 |
1,900.22 |
173.9M |
| 2025-09-05 |
1,900.39 |
1,906.74 |
1,891.01 |
1,902.40 |
137.4M |
| 2025-09-04 |
1,886.85 |
1,897.10 |
1,883.63 |
1,896.30 |
124.0M |
| 2025-09-03 |
1,879.69 |
1,885.33 |
1,878.87 |
1,885.10 |
127.3M |
| 2025-09-02 |
1,869.45 |
1,876.51 |
1,862.08 |
1,876.42 |
136.4M |
| 2025-08-29 |
1,864.29 |
1,878.24 |
1,862.20 |
1,875.06 |
149.9M |
| 2025-08-28 |
1,872.03 |
1,873.56 |
1,860.86 |
1,865.41 |
114.9M |
| 2025-08-27 |
1,860.47 |
1,869.24 |
1,860.47 |
1,866.40 |
148.0M |
| 2025-08-26 |
1,846.69 |
1,859.57 |
1,845.78 |
1,859.06 |
196.7M |
| 2025-08-25 |
1,855.48 |
1,855.48 |
1,843.92 |
1,846.65 |
147.7M |
| 2025-08-22 |
1,842.25 |
1,861.70 |
1,842.25 |
1,857.43 |
176.0M |
| 2025-08-21 |
1,829.50 |
1,841.04 |
1,827.77 |
1,840.52 |
124.9M |
| 2025-08-20 |
1,827.17 |
1,834.18 |
1,826.66 |
1,831.45 |
122.6M |
| 2025-08-19 |
1,829.76 |
1,836.03 |
1,826.81 |
1,827.34 |
96.9M |
| 2025-08-18 |
1,828.50 |
1,830.37 |
1,824.64 |
1,830.05 |
123.6M |
| 2025-08-15 |
1,832.71 |
1,833.46 |
1,825.86 |
1,829.75 |
114.5M |
| 2025-08-14 |
1,834.14 |
1,835.41 |
1,827.09 |
1,831.69 |
98.1M |
| 2025-08-13 |
1,835.97 |
1,841.88 |
1,833.97 |
1,837.17 |
107.6M |
| 2025-08-12 |
1,828.20 |
1,835.80 |
1,827.66 |
1,832.19 |
102.9M |
| 2025-08-11 |
1,823.23 |
1,830.50 |
1,823.23 |
1,825.49 |
128.9M |
| 2025-08-08 |
1,826.66 |
1,831.08 |
1,822.81 |
1,824.00 |
118.2M |
| 2025-08-07 |
1,842.39 |
1,842.39 |
1,819.59 |
1,824.70 |
118.8M |
| 2025-08-06 |
1,829.96 |
1,842.85 |
1,829.96 |
1,839.80 |
151.7M |
| 2025-08-05 |
1,790.92 |
1,811.53 |
1,790.92 |
1,811.44 |
159.9M |
| 2025-08-01 |
1,785.69 |
1,785.69 |
1,763.78 |
1,775.13 |
117.1M |
| 2025-07-31 |
1,800.36 |
1,806.81 |
1,788.59 |
1,791.98 |
122.6M |
| 2025-07-30 |
1,807.19 |
1,811.08 |
1,793.96 |
1,798.82 |
101.5M |
| 2025-07-29 |
1,802.96 |
1,809.48 |
1,802.79 |
1,808.59 |
100.8M |
| 2025-07-28 |
1,808.77 |
1,808.77 |
1,799.40 |
1,802.25 |
102.4M |
| 2025-07-25 |
1,799.84 |
1,809.72 |
1,798.90 |
1,808.16 |
106.2M |
| 2025-07-24 |
1,801.14 |
1,806.43 |
1,796.40 |
1,799.38 |
114.5M |
| 2025-07-23 |
1,798.74 |
1,805.19 |
1,798.74 |
1,801.94 |
106.8M |
| 2025-07-22 |
1,795.68 |
1,801.56 |
1,794.06 |
1,799.92 |
131.6M |
| 2025-07-21 |
1,800.19 |
1,805.06 |
1,795.97 |
1,796.60 |
114.5M |
| 2025-07-18 |
1,805.72 |
1,806.50 |
1,795.83 |
1,797.71 |
97.3M |
| 2025-07-17 |
1,789.51 |
1,806.45 |
1,786.32 |
1,804.16 |
121.8M |
| 2025-07-16 |
1,777.72 |
1,786.35 |
1,769.67 |
1,785.95 |
110.6M |
| 2025-07-15 |
1,787.89 |
1,789.63 |
1,774.80 |
1,776.77 |
117.3M |
| 2025-07-14 |
1,775.85 |
1,789.01 |
1,772.73 |
1,787.47 |
118.7M |
| 2025-07-11 |
1,777.90 |
1,777.90 |
1,769.97 |
1,774.92 |
118.6M |
| 2025-07-10 |
1,773.72 |
1,784.28 |
1,770.62 |
1,780.80 |
160.4M |
| 2025-07-09 |
1,771.05 |
1,776.36 |
1,769.63 |
1,773.44 |
121.6M |
| 2025-07-08 |
1,777.64 |
1,780.18 |
1,767.18 |
1,769.49 |
174.3M |
| 2025-07-07 |
1,778.82 |
1,783.57 |
1,773.53 |
1,777.18 |
191.5M |
| 2025-07-04 |
1,777.93 |
1,782.33 |
1,776.35 |
1,778.93 |
50.5M |
| 2025-07-03 |
1,769.50 |
1,779.83 |
1,768.95 |
1,779.62 |
89.7M |
| 2025-07-02 |
1,767.18 |
1,769.53 |
1,760.67 |
1,767.70 |
143.1M |
| 2025-06-30 |
1,760.67 |
1,767.70 |
1,755.56 |
1,767.65 |
145.6M |
| 2025-06-27 |
1,757.58 |
1,765.27 |
1,750.35 |
1,758.06 |
178.3M |
| 2025-06-26 |
1,748.70 |
1,760.72 |
1,746.64 |
1,760.72 |
141.1M |
| 2025-06-25 |
1,759.62 |
1,759.62 |
1,746.69 |
1,748.40 |
134.1M |
| 2025-06-24 |
1,752.42 |
1,764.53 |
1,750.23 |
1,760.48 |
162.0M |
| 2025-06-23 |
1,742.68 |
1,755.60 |
1,742.68 |
1,751.29 |
181.1M |
| 2025-06-20 |
1,751.05 |
1,755.15 |
1,740.40 |
1,743.46 |
251.5M |
| 2025-06-19 |
1,745.25 |
1,745.41 |
1,738.87 |
1,743.60 |
42.0M |
| 2025-06-18 |
1,748.36 |
1,753.06 |
1,746.30 |
1,748.02 |
122.2M |
| 2025-06-17 |
1,748.72 |
1,751.23 |
1,741.93 |
1,747.26 |
153.8M |
| 2025-06-16 |
1,748.33 |
1,758.49 |
1,747.95 |
1,749.93 |
205.8M |
| 2025-06-13 |
1,749.66 |
1,752.61 |
1,743.46 |
1,746.01 |
186.2M |
| 2025-06-12 |
1,749.91 |
1,754.90 |
1,747.19 |
1,754.90 |
132.9M |
| 2025-06-11 |
1,746.88 |
1,754.89 |
1,745.90 |
1,750.49 |
152.8M |
| 2025-06-10 |
1,740.83 |
1,746.27 |
1,739.22 |
1,743.73 |
170.1M |
| 2025-06-09 |
1,743.79 |
1,746.08 |
1,737.40 |
1,739.80 |
182.1M |
| 2025-06-06 |
1,744.19 |
1,751.24 |
1,743.28 |
1,745.77 |
138.9M |
| 2025-06-05 |
1,742.47 |
1,744.78 |
1,737.02 |
1,738.63 |
141.5M |
| 2025-06-04 |
1,747.71 |
1,748.32 |
1,736.45 |
1,739.54 |
126.6M |
| 2025-06-03 |
1,746.52 |
1,750.70 |
1,741.62 |
1,747.21 |
155.1M |
| 2025-06-02 |
1,734.14 |
1,749.79 |
1,731.53 |
1,747.98 |
174.6M |
| 2025-05-30 |
1,733.92 |
1,735.92 |
1,724.70 |
1,734.21 |
208.8M |
| 2025-05-29 |
1,743.03 |
1,747.11 |
1,731.38 |
1,735.97 |
126.7M |
| 2025-05-28 |
1,740.04 |
1,744.04 |
1,737.55 |
1,740.44 |
140.0M |
| 2025-05-27 |
1,725.03 |
1,741.68 |
1,725.03 |
1,739.83 |
162.0M |
| 2025-05-26 |
1,718.24 |
1,728.85 |
1,718.24 |
1,725.18 |
53.3M |
| 2025-05-23 |
1,708.92 |
1,717.38 |
1,704.19 |
1,713.43 |
104.3M |
| 2025-05-22 |
1,713.80 |
1,720.20 |
1,708.54 |
1,714.23 |
142.4M |
| 2025-05-21 |
1,725.01 |
1,725.01 |
1,707.69 |
1,712.03 |
132.8M |
| 2025-05-20 |
1,723.10 |
1,733.94 |
1,723.10 |
1,728.74 |
145.7M |
| 2025-05-16 |
1,720.20 |
1,726.89 |
1,717.21 |
1,725.17 |
127.7M |
| 2025-05-15 |
1,707.35 |
1,721.08 |
1,706.23 |
1,721.08 |
151.9M |
| 2025-05-14 |
1,699.83 |
1,708.69 |
1,697.26 |
1,707.67 |
118.1M |
| 2025-05-13 |
1,699.29 |
1,706.80 |
1,699.29 |
1,700.33 |
130.6M |
| 2025-05-12 |
1,688.57 |
1,709.00 |
1,688.57 |
1,696.42 |
161.3M |
| 2025-05-09 |
1,680.91 |
1,688.63 |
1,674.47 |
1,682.19 |
134.9M |
| 2025-05-08 |
1,669.66 |
1,686.14 |
1,669.66 |
1,677.03 |
165.7M |
| 2025-05-07 |
1,659.95 |
1,672.26 |
1,659.11 |
1,672.03 |
146.4M |
| 2025-05-06 |
1,660.20 |
1,664.14 |
1,653.71 |
1,658.56 |
138.9M |
| 2025-05-05 |
1,663.07 |
1,668.70 |
1,658.46 |
1,661.34 |
114.4M |
| 2025-05-02 |
1,659.01 |
1,666.88 |
1,655.52 |
1,666.76 |
101.0M |
| 2025-05-01 |
1,654.06 |
1,662.70 |
1,647.89 |
1,650.98 |
102.3M |
| 2025-04-30 |
1,647.13 |
1,652.95 |
1,630.11 |
1,652.70 |
144.4M |
| 2025-04-29 |
1,646.82 |
1,657.07 |
1,645.92 |
1,655.07 |
117.7M |
| 2025-04-28 |
1,641.53 |
1,651.88 |
1,641.53 |
1,648.55 |
123.5M |
| 2025-04-25 |
1,638.89 |
1,642.92 |
1,633.95 |
1,642.11 |
130.1M |
| 2025-04-24 |
1,627.19 |
1,642.34 |
1,623.76 |
1,642.31 |
117.2M |
| 2025-04-23 |
1,626.04 |
1,640.73 |
1,623.96 |
1,626.42 |
114.7M |
| 2025-04-22 |
1,600.30 |
1,621.07 |
1,600.30 |
1,616.27 |
143.2M |
| 2025-04-21 |
1,602.88 |
1,602.90 |
1,581.28 |
1,593.30 |
110.3M |
| 2025-04-17 |
1,599.08 |
1,611.86 |
1,595.23 |
1,604.52 |
134.8M |
| 2025-04-16 |
1,596.36 |
1,606.47 |
1,583.91 |
1,598.10 |
136.8M |
| 2025-04-15 |
1,585.57 |
1,599.95 |
1,585.57 |
1,597.35 |
127.5M |
| 2025-04-14 |
1,576.35 |
1,590.05 |
1,571.16 |
1,584.29 |
147.8M |
| 2025-04-11 |
1,530.25 |
1,570.32 |
1,528.66 |
1,567.15 |
158.8M |
| 2025-04-10 |
1,567.27 |
1,567.27 |
1,507.37 |
1,528.95 |
173.3M |
| 2025-04-09 |
1,495.67 |
1,581.61 |
1,479.79 |
1,577.04 |
207.9M |
| 2025-04-08 |
1,543.02 |
1,557.79 |
1,487.69 |
1,500.73 |
223.3M |
| 2025-04-07 |
1,529.81 |
1,563.70 |
1,482.26 |
1,523.05 |
251.2M |
| 2025-04-04 |
1,602.72 |
1,602.72 |
1,532.93 |
1,545.80 |
248.7M |
| 2025-04-03 |
1,651.63 |
1,651.63 |
1,615.91 |
1,617.61 |
183.5M |
| 2025-04-02 |
1,656.24 |
1,681.37 |
1,647.01 |
1,681.37 |
126.5M |
| 2025-04-01 |
1,655.42 |
1,665.04 |
1,642.00 |
1,662.57 |
122.5M |
| 2025-03-31 |
1,635.01 |
1,660.21 |
1,630.29 |
1,655.03 |
154.8M |
| 2025-03-28 |
1,666.12 |
1,666.12 |
1,642.43 |
1,642.98 |
160.7M |
| 2025-03-27 |
1,668.89 |
1,673.47 |
1,662.55 |
1,670.65 |
115.0M |
| 2025-03-26 |
1,683.42 |
1,688.29 |
1,667.07 |
1,671.29 |
115.9M |
| 2025-03-25 |
1,683.86 |
1,691.03 |
1,680.99 |
1,682.55 |
148.3M |
| 2025-03-24 |
1,663.30 |
1,684.45 |
1,663.30 |
1,681.09 |
192.8M |
| 2025-03-21 |
1,658.92 |
1,658.92 |
1,645.02 |
1,657.25 |
265.9M |
| 2025-03-20 |
1,659.26 |
1,670.96 |
1,655.14 |
1,662.77 |
116.0M |
| 2025-03-19 |
1,640.88 |
1,667.95 |
1,640.88 |
1,664.67 |
116.9M |
| 2025-03-18 |
1,645.79 |
1,645.79 |
1,629.26 |
1,639.57 |
130.6M |
| 2025-03-17 |
1,630.88 |
1,647.03 |
1,630.88 |
1,645.44 |
182.6M |
| 2025-03-14 |
1,614.24 |
1,632.00 |
1,612.79 |
1,631.38 |
138.4M |
| 2025-03-13 |
1,620.21 |
1,625.69 |
1,604.34 |
1,607.54 |
193.6M |
| 2025-03-12 |
1,619.36 |
1,630.11 |
1,610.83 |
1,623.87 |
190.1M |
| 2025-03-11 |
1,625.90 |
1,632.24 |
1,608.26 |
1,613.59 |
185.6M |
| 2025-03-10 |
1,639.38 |
1,639.38 |
1,618.75 |
1,627.60 |
235.8M |
| 2025-03-07 |
1,635.46 |
1,653.93 |
1,629.57 |
1,649.87 |
168.5M |
| 2025-03-06 |
1,647.26 |
1,654.44 |
1,631.47 |
1,638.40 |
196.0M |
| 2025-03-05 |
1,637.55 |
1,656.74 |
1,636.55 |
1,655.97 |
176.6M |
| 2025-03-04 |
1,659.73 |
1,659.73 |
1,625.19 |
1,638.43 |
180.6M |
| 2025-03-03 |
1,694.57 |
1,705.26 |
1,661.85 |
1,669.91 |
182.4M |
| 2025-02-28 |
1,672.60 |
1,694.28 |
1,667.13 |
1,694.28 |
218.2M |
| 2025-02-27 |
1,688.19 |
1,691.95 |
1,674.49 |
1,674.49 |
130.2M |
| 2025-02-26 |
1,681.76 |
1,693.29 |
1,677.20 |
1,686.15 |
103.5M |
| 2025-02-25 |
1,674.69 |
1,683.13 |
1,661.40 |
1,679.52 |
146.1M |
| 2025-02-24 |
1,675.19 |
1,681.56 |
1,667.51 |
1,674.45 |
123.4M |
| 2025-02-21 |
1,698.63 |
1,698.63 |
1,672.98 |
1,674.57 |
124.6M |
| 2025-02-20 |
1,703.78 |
1,704.63 |
1,691.21 |
1,696.42 |
137.7M |
| 2025-02-19 |
1,702.64 |
1,704.65 |
1,690.89 |
1,704.00 |
124.1M |
| 2025-02-18 |
1,696.04 |
1,707.40 |
1,689.15 |
1,706.18 |
163.9M |
| 2025-02-14 |
1,710.01 |
1,710.01 |
1,694.11 |
1,694.93 |
127.7M |
| 2025-02-13 |
1,700.79 |
1,711.82 |
1,700.79 |
1,710.88 |
108.8M |
| 2025-02-12 |
1,696.99 |
1,704.01 |
1,693.70 |
1,700.30 |
110.4M |
| 2025-02-11 |
1,704.92 |
1,709.53 |
1,693.52 |
1,706.61 |
122.3M |
| 2025-02-10 |
1,698.96 |
1,710.39 |
1,698.96 |
1,705.55 |
153.7M |
| 2025-02-07 |
1,698.20 |
1,700.73 |
1,686.91 |
1,691.20 |
127.6M |
| 2025-02-06 |
1,703.49 |
1,707.65 |
1,689.60 |
1,698.58 |
134.4M |
| 2025-02-05 |
1,682.91 |
1,699.85 |
1,681.75 |
1,699.64 |
133.1M |
| 2025-02-04 |
1,684.68 |
1,694.91 |
1,680.91 |
1,681.10 |
129.1M |
| 2025-02-03 |
1,675.08 |
1,691.87 |
1,651.45 |
1,683.35 |
184.1M |
| 2025-01-31 |
1,722.68 |
1,726.06 |
1,703.26 |
1,703.77 |
126.2M |
| 2025-01-30 |
1,703.29 |
1,726.43 |
1,703.29 |
1,721.74 |
122.2M |
| 2025-01-29 |
1,696.51 |
1,705.89 |
1,693.07 |
1,700.04 |
85.6M |
| 2025-01-28 |
1,688.56 |
1,697.78 |
1,686.54 |
1,697.23 |
102.9M |
| 2025-01-27 |
1,682.67 |
1,686.67 |
1,677.53 |
1,686.28 |
114.1M |
| 2025-01-24 |
1,688.39 |
1,692.90 |
1,686.22 |
1,690.65 |
102.7M |
| 2025-01-23 |
1,679.64 |
1,688.96 |
1,679.64 |
1,688.46 |
92.4M |
| 2025-01-22 |
1,680.47 |
1,683.23 |
1,677.71 |
1,678.78 |
106.7M |
| 2025-01-21 |
1,669.40 |
1,680.57 |
1,667.12 |
1,678.11 |
119.9M |
| 2025-01-20 |
1,663.74 |
1,675.86 |
1,663.74 |
1,669.00 |
44.8M |
| 2025-01-17 |
1,654.65 |
1,665.33 |
1,654.65 |
1,663.87 |
116.1M |
| 2025-01-16 |
1,645.47 |
1,650.00 |
1,642.05 |
1,648.15 |
119.8M |
| 2025-01-15 |
1,638.63 |
1,648.38 |
1,638.63 |
1,643.26 |
108.0M |
| 2025-01-14 |
1,628.55 |
1,630.96 |
1,619.81 |
1,628.39 |
124.5M |
| 2025-01-13 |
1,629.94 |
1,634.73 |
1,625.11 |
1,626.65 |
132.1M |
| 2025-01-10 |
1,656.56 |
1,656.56 |
1,634.64 |
1,639.47 |
168.4M |
| 2025-01-09 |
1,661.50 |
1,665.24 |
1,659.55 |
1,662.82 |
56.0M |
| 2025-01-08 |
1,652.77 |
1,663.06 |
1,648.70 |
1,662.41 |
143.7M |
| 2025-01-07 |
1,661.10 |
1,670.08 |
1,648.22 |
1,652.43 |
132.7M |
| 2025-01-06 |
1,669.49 |
1,670.99 |
1,654.24 |
1,656.86 |
140.8M |
| 2025-01-03 |
1,651.89 |
1,662.24 |
1,651.89 |
1,661.39 |
102.6M |
| 2025-01-02 |
1,645.39 |
1,656.79 |
1,640.84 |
1,648.95 |
118.8M |