| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
27,605.19 |
27,606.96 |
27,594.89 |
27,606.96 |
2,191.9K |
| 09:31 |
27,603.57 |
27,611.30 |
27,603.57 |
27,611.30 |
740.3K |
| 09:32 |
27,611.66 |
27,624.88 |
27,611.30 |
27,624.88 |
575.5K |
| 09:33 |
27,628.38 |
27,638.56 |
27,628.38 |
27,638.56 |
326.9K |
| 09:34 |
27,653.65 |
27,653.65 |
27,647.47 |
27,650.02 |
230.7K |
| 09:35 |
27,649.63 |
27,663.05 |
27,646.39 |
27,659.71 |
529.4K |
| 09:36 |
27,663.57 |
27,669.59 |
27,661.56 |
27,669.59 |
261.2K |
| 09:37 |
27,663.86 |
27,665.39 |
27,663.01 |
27,665.39 |
271.5K |
| 09:38 |
27,663.27 |
27,679.04 |
27,663.27 |
27,677.76 |
624.1K |
| 09:39 |
27,666.56 |
27,678.35 |
27,666.56 |
27,671.89 |
389.6K |
| 09:40 |
27,670.23 |
27,671.34 |
27,661.98 |
27,661.98 |
417.4K |
| 09:41 |
27,658.98 |
27,658.98 |
27,650.25 |
27,656.36 |
380.0K |
| 09:42 |
27,666.02 |
27,666.02 |
27,657.19 |
27,657.19 |
369.4K |
| 09:43 |
27,654.38 |
27,656.60 |
27,645.91 |
27,645.91 |
262.4K |
| 09:44 |
27,643.69 |
27,650.43 |
27,643.69 |
27,648.97 |
267.7K |
| 09:45 |
27,642.64 |
27,656.00 |
27,642.64 |
27,656.00 |
422.1K |
| 09:46 |
27,652.58 |
27,652.58 |
27,640.04 |
27,640.88 |
307.5K |
| 09:47 |
27,637.33 |
27,648.17 |
27,637.33 |
27,647.76 |
229.6K |
| 09:48 |
27,647.48 |
27,656.25 |
27,646.64 |
27,656.25 |
231.9K |
| 09:49 |
27,661.43 |
27,663.73 |
27,657.34 |
27,658.24 |
314.9K |
| 09:50 |
27,659.36 |
27,672.49 |
27,659.36 |
27,667.58 |
263.0K |
| 09:51 |
27,654.13 |
27,669.69 |
27,654.13 |
27,662.38 |
307.7K |
| 09:52 |
27,660.61 |
27,660.61 |
27,639.28 |
27,639.28 |
311.0K |
| 09:53 |
27,638.26 |
27,645.93 |
27,638.26 |
27,641.81 |
254.9K |
| 09:54 |
27,640.99 |
27,640.99 |
27,629.30 |
27,629.30 |
251.0K |
| 09:55 |
27,635.79 |
27,644.76 |
27,632.29 |
27,644.76 |
182.6K |
| 09:56 |
27,635.63 |
27,635.63 |
27,619.46 |
27,619.46 |
348.5K |
| 09:57 |
27,621.44 |
27,624.14 |
27,621.44 |
27,623.73 |
319.2K |
| 09:58 |
27,622.87 |
27,622.87 |
27,615.63 |
27,615.63 |
264.4K |
| 09:59 |
27,611.32 |
27,627.32 |
27,611.32 |
27,627.32 |
242.6K |
| 10:00 |
27,643.58 |
27,646.15 |
27,632.91 |
27,632.91 |
361.4K |
| 10:01 |
27,639.11 |
27,657.47 |
27,639.11 |
27,657.47 |
195.9K |
| 10:02 |
27,663.15 |
27,668.77 |
27,663.15 |
27,665.91 |
231.7K |
| 10:03 |
27,660.79 |
27,664.30 |
27,660.79 |
27,663.82 |
229.7K |
| 10:04 |
27,666.40 |
27,679.19 |
27,666.40 |
27,679.19 |
156.9K |
| 10:05 |
27,681.14 |
27,684.82 |
27,681.14 |
27,683.69 |
205.1K |
| 10:06 |
27,690.51 |
27,698.58 |
27,690.51 |
27,698.58 |
219.5K |
| 10:07 |
27,695.24 |
27,698.67 |
27,690.04 |
27,690.04 |
152.8K |
| 10:08 |
27,690.03 |
27,690.85 |
27,680.98 |
27,680.98 |
196.9K |
| 10:09 |
27,683.28 |
27,683.30 |
27,682.52 |
27,682.68 |
235.5K |
| 10:10 |
27,686.53 |
27,686.53 |
27,682.42 |
27,685.35 |
261.3K |
| 10:11 |
27,687.02 |
27,690.63 |
27,687.02 |
27,690.63 |
188.2K |
| 10:12 |
27,688.87 |
27,688.87 |
27,680.36 |
27,683.49 |
153.0K |
| 10:13 |
27,681.76 |
27,685.85 |
27,681.76 |
27,683.57 |
145.4K |
| 10:14 |
27,688.62 |
27,689.28 |
27,685.96 |
27,689.28 |
161.8K |
| 10:15 |
27,690.69 |
27,693.31 |
27,689.46 |
27,689.46 |
285.2K |
| 10:16 |
27,686.14 |
27,686.23 |
27,679.41 |
27,686.23 |
214.2K |
| 10:17 |
27,687.91 |
27,694.92 |
27,687.91 |
27,694.76 |
151.0K |
| 10:18 |
27,696.77 |
27,702.17 |
27,696.77 |
27,702.10 |
216.0K |
| 10:19 |
27,704.97 |
27,705.36 |
27,703.02 |
27,705.23 |
168.4K |
| 10:20 |
27,707.87 |
27,715.68 |
27,707.87 |
27,715.68 |
222.7K |
| 10:21 |
27,718.13 |
27,722.40 |
27,718.13 |
27,720.39 |
272.2K |
| 10:22 |
27,718.45 |
27,718.45 |
27,709.11 |
27,709.89 |
171.4K |
| 10:23 |
27,713.83 |
27,716.91 |
27,713.83 |
27,716.91 |
344.5K |
| 10:24 |
27,716.77 |
27,719.20 |
27,716.20 |
27,719.20 |
257.9K |
| 10:25 |
27,718.42 |
27,721.97 |
27,716.78 |
27,721.97 |
152.9K |
| 10:26 |
27,718.75 |
27,719.73 |
27,711.87 |
27,711.87 |
166.3K |
| 10:27 |
27,711.88 |
27,715.39 |
27,705.44 |
27,705.44 |
187.7K |
| 10:28 |
27,713.57 |
27,713.57 |
27,707.64 |
27,707.64 |
163.9K |
| 10:29 |
27,706.08 |
27,712.79 |
27,706.08 |
27,711.49 |
140.6K |
| 10:30 |
27,711.82 |
27,713.91 |
27,711.34 |
27,711.50 |
188.9K |
| 10:31 |
27,711.39 |
27,711.98 |
27,708.60 |
27,708.60 |
189.8K |
| 10:32 |
27,709.63 |
27,714.08 |
27,709.63 |
27,712.14 |
175.2K |
| 10:33 |
27,711.55 |
27,713.00 |
27,708.79 |
27,708.92 |
176.9K |
| 10:34 |
27,712.95 |
27,717.49 |
27,712.95 |
27,717.49 |
179.7K |
| 10:35 |
27,717.47 |
27,717.47 |
27,712.77 |
27,715.00 |
167.5K |
| 10:36 |
27,712.59 |
27,712.59 |
27,703.93 |
27,704.99 |
250.7K |
| 10:37 |
27,703.93 |
27,703.93 |
27,698.47 |
27,699.00 |
196.1K |
| 10:38 |
27,698.68 |
27,704.59 |
27,698.68 |
27,704.59 |
170.6K |
| 10:39 |
27,707.26 |
27,716.91 |
27,707.26 |
27,716.91 |
163.7K |
| 10:40 |
27,714.36 |
27,714.36 |
27,706.38 |
27,706.38 |
194.1K |
| 10:41 |
27,703.04 |
27,703.97 |
27,701.98 |
27,703.97 |
108.0K |
| 10:42 |
27,708.90 |
27,708.91 |
27,705.10 |
27,705.10 |
212.6K |
| 10:43 |
27,703.70 |
27,703.70 |
27,701.06 |
27,701.25 |
230.0K |
| 10:44 |
27,700.37 |
27,703.23 |
27,700.37 |
27,702.40 |
152.8K |
| 10:45 |
27,700.83 |
27,700.83 |
27,696.14 |
27,698.51 |
208.3K |
| 10:46 |
27,699.98 |
27,700.56 |
27,697.39 |
27,698.07 |
172.8K |
| 10:47 |
27,697.29 |
27,705.82 |
27,696.79 |
27,705.82 |
204.3K |
| 10:48 |
27,707.06 |
27,709.07 |
27,706.82 |
27,709.07 |
164.2K |
| 10:49 |
27,709.38 |
27,717.51 |
27,709.38 |
27,717.51 |
225.2K |
| 10:50 |
27,717.13 |
27,717.13 |
27,705.26 |
27,705.26 |
196.5K |
| 10:51 |
27,702.34 |
27,703.75 |
27,700.07 |
27,703.75 |
173.3K |
| 10:52 |
27,703.13 |
27,704.41 |
27,700.78 |
27,700.78 |
230.3K |
| 10:53 |
27,704.43 |
27,706.63 |
27,703.38 |
27,703.38 |
110.7K |
| 10:54 |
27,703.29 |
27,703.29 |
27,699.32 |
27,699.32 |
99.8K |
| 10:55 |
27,702.33 |
27,708.38 |
27,702.33 |
27,708.38 |
150.2K |
| 10:56 |
27,711.53 |
27,712.68 |
27,711.36 |
27,711.67 |
120.3K |
| 10:57 |
27,708.46 |
27,711.86 |
27,708.46 |
27,711.55 |
108.3K |
| 10:58 |
27,714.40 |
27,714.40 |
27,706.39 |
27,706.39 |
101.7K |
| 10:59 |
27,705.86 |
27,705.86 |
27,699.91 |
27,700.89 |
124.4K |
| 11:00 |
27,702.97 |
27,702.97 |
27,691.39 |
27,691.39 |
141.7K |
| 11:01 |
27,691.26 |
27,693.65 |
27,688.46 |
27,688.46 |
161.8K |
| 11:02 |
27,686.92 |
27,688.63 |
27,686.92 |
27,687.57 |
143.1K |
| 11:03 |
27,684.10 |
27,684.10 |
27,675.68 |
27,679.09 |
221.2K |
| 11:04 |
27,677.49 |
27,677.49 |
27,672.35 |
27,672.35 |
205.3K |
| 11:05 |
27,671.01 |
27,677.27 |
27,671.01 |
27,674.84 |
198.6K |
| 11:06 |
27,674.95 |
27,674.95 |
27,671.08 |
27,671.08 |
152.0K |
| 11:07 |
27,672.69 |
27,672.69 |
27,668.49 |
27,668.49 |
159.7K |
| 11:08 |
27,665.28 |
27,667.56 |
27,664.47 |
27,667.35 |
173.2K |
| 11:09 |
27,671.98 |
27,677.26 |
27,671.98 |
27,677.26 |
119.7K |
| 11:10 |
27,678.70 |
27,683.10 |
27,677.49 |
27,683.10 |
246.9K |
| 11:11 |
27,678.41 |
27,685.32 |
27,678.41 |
27,685.32 |
204.7K |
| 11:12 |
27,684.80 |
27,686.20 |
27,680.59 |
27,686.20 |
144.1K |
| 11:13 |
27,687.74 |
27,690.72 |
27,687.74 |
27,690.72 |
143.1K |
| 11:14 |
27,693.12 |
27,701.15 |
27,693.12 |
27,701.15 |
174.1K |
| 11:15 |
27,701.81 |
27,705.71 |
27,701.81 |
27,705.55 |
137.4K |
| 11:16 |
27,708.66 |
27,709.15 |
27,706.21 |
27,706.21 |
147.2K |
| 11:17 |
27,706.63 |
27,715.68 |
27,706.63 |
27,715.68 |
126.8K |
| 11:18 |
27,716.58 |
27,716.58 |
27,711.02 |
27,711.02 |
139.0K |
| 11:19 |
27,708.70 |
27,708.70 |
27,707.87 |
27,707.87 |
123.1K |
| 11:20 |
27,707.83 |
27,709.07 |
27,706.34 |
27,707.93 |
155.4K |
| 11:21 |
27,707.91 |
27,707.91 |
27,699.41 |
27,699.41 |
132.9K |
| 11:22 |
27,697.94 |
27,697.94 |
27,695.15 |
27,695.15 |
147.8K |
| 11:23 |
27,690.85 |
27,693.95 |
27,690.85 |
27,693.78 |
135.9K |
| 11:24 |
27,695.28 |
27,695.63 |
27,694.50 |
27,694.50 |
152.2K |
| 11:25 |
27,691.22 |
27,692.95 |
27,691.22 |
27,691.40 |
176.0K |
| 11:26 |
27,690.30 |
27,692.25 |
27,688.54 |
27,688.54 |
232.6K |
| 11:27 |
27,689.40 |
27,689.40 |
27,684.19 |
27,684.19 |
157.6K |
| 11:28 |
27,685.17 |
27,685.76 |
27,681.74 |
27,685.76 |
209.6K |
| 11:29 |
27,685.99 |
27,688.63 |
27,685.99 |
27,687.81 |
130.0K |
| 11:30 |
27,689.57 |
27,697.36 |
27,689.57 |
27,697.36 |
134.0K |
| 11:31 |
27,695.18 |
27,695.47 |
27,691.19 |
27,694.27 |
138.9K |
| 11:32 |
27,699.30 |
27,702.73 |
27,697.93 |
27,702.73 |
132.6K |
| 11:33 |
27,702.08 |
27,702.08 |
27,698.82 |
27,700.91 |
102.4K |
| 11:34 |
27,701.24 |
27,713.73 |
27,701.24 |
27,713.73 |
152.8K |
| 11:35 |
27,715.41 |
27,725.12 |
27,715.41 |
27,721.44 |
249.1K |
| 11:36 |
27,722.77 |
27,729.38 |
27,722.60 |
27,729.38 |
146.1K |
| 11:37 |
27,724.47 |
27,724.71 |
27,719.70 |
27,724.71 |
414.3K |
| 11:38 |
27,723.18 |
27,726.03 |
27,723.18 |
27,726.03 |
135.1K |
| 11:39 |
27,725.43 |
27,731.50 |
27,724.75 |
27,731.50 |
137.6K |
| 11:40 |
27,732.32 |
27,732.32 |
27,725.79 |
27,727.55 |
192.9K |
| 11:41 |
27,727.06 |
27,730.53 |
27,725.62 |
27,730.53 |
183.6K |
| 11:42 |
27,726.97 |
27,727.28 |
27,726.12 |
27,726.12 |
106.2K |
| 11:43 |
27,725.87 |
27,730.03 |
27,725.87 |
27,729.66 |
107.9K |
| 11:44 |
27,732.33 |
27,732.33 |
27,728.32 |
27,728.32 |
110.7K |
| 11:45 |
27,728.57 |
27,728.57 |
27,720.57 |
27,722.35 |
149.2K |
| 11:46 |
27,720.83 |
27,723.43 |
27,718.33 |
27,718.33 |
119.7K |
| 11:47 |
27,718.17 |
27,718.32 |
27,716.09 |
27,716.78 |
91.5K |
| 11:48 |
27,717.33 |
27,722.39 |
27,717.33 |
27,722.39 |
112.9K |
| 11:49 |
27,720.73 |
27,725.18 |
27,720.73 |
27,724.06 |
135.1K |
| 11:50 |
27,724.98 |
27,725.96 |
27,723.81 |
27,725.96 |
91.5K |
| 11:51 |
27,726.18 |
27,727.46 |
27,726.18 |
27,727.03 |
125.7K |
| 11:52 |
27,726.91 |
27,729.29 |
27,726.91 |
27,729.29 |
115.7K |
| 11:53 |
27,726.65 |
27,726.65 |
27,722.87 |
27,724.09 |
127.7K |
| 11:54 |
27,721.39 |
27,731.09 |
27,721.39 |
27,729.93 |
151.2K |
| 11:55 |
27,728.41 |
27,734.49 |
27,728.41 |
27,734.49 |
76.8K |
| 11:56 |
27,737.41 |
27,737.41 |
27,732.71 |
27,733.81 |
87.3K |
| 11:57 |
27,732.01 |
27,733.18 |
27,732.01 |
27,733.18 |
124.9K |
| 11:58 |
27,733.58 |
27,733.58 |
27,728.65 |
27,728.65 |
134.0K |
| 11:59 |
27,730.87 |
27,734.34 |
27,730.87 |
27,733.75 |
305.2K |
| 12:00 |
27,736.67 |
27,742.88 |
27,736.29 |
27,742.88 |
115.7K |
| 12:01 |
27,743.34 |
27,743.34 |
27,736.53 |
27,736.53 |
80.8K |
| 12:02 |
27,736.50 |
27,736.50 |
27,734.30 |
27,734.71 |
128.5K |
| 12:03 |
27,735.06 |
27,735.06 |
27,725.56 |
27,725.56 |
218.2K |
| 12:04 |
27,725.00 |
27,729.23 |
27,724.92 |
27,728.33 |
143.8K |
| 12:05 |
27,726.22 |
27,726.26 |
27,722.82 |
27,722.82 |
155.8K |
| 12:06 |
27,723.53 |
27,730.94 |
27,723.53 |
27,730.79 |
113.9K |
| 12:07 |
27,727.21 |
27,729.13 |
27,727.21 |
27,729.13 |
147.8K |
| 12:08 |
27,727.60 |
27,727.99 |
27,725.97 |
27,725.97 |
163.1K |
| 12:09 |
27,725.45 |
27,725.45 |
27,723.03 |
27,724.38 |
131.3K |
| 12:10 |
27,725.00 |
27,725.00 |
27,719.28 |
27,719.28 |
208.6K |
| 12:11 |
27,717.04 |
27,719.30 |
27,715.47 |
27,718.88 |
114.3K |
| 12:12 |
27,718.78 |
27,720.67 |
27,718.06 |
27,720.67 |
120.6K |
| 12:13 |
27,723.05 |
27,726.70 |
27,723.05 |
27,725.36 |
128.1K |
| 12:14 |
27,724.18 |
27,727.34 |
27,722.60 |
27,727.34 |
141.0K |
| 12:15 |
27,728.97 |
27,736.00 |
27,728.97 |
27,736.00 |
101.4K |
| 12:16 |
27,735.09 |
27,737.63 |
27,734.42 |
27,736.03 |
485.9K |
| 12:17 |
27,738.27 |
27,738.27 |
27,732.65 |
27,735.34 |
219.3K |
| 12:18 |
27,732.99 |
27,733.86 |
27,732.05 |
27,733.86 |
80.9K |
| 12:19 |
27,733.07 |
27,733.71 |
27,729.99 |
27,729.99 |
112.7K |
| 12:20 |
27,726.52 |
27,729.15 |
27,723.66 |
27,729.15 |
152.4K |
| 12:21 |
27,726.79 |
27,726.79 |
27,720.24 |
27,722.31 |
94.6K |
| 12:22 |
27,720.87 |
27,720.87 |
27,711.86 |
27,711.86 |
132.0K |
| 12:23 |
27,711.21 |
27,711.21 |
27,702.85 |
27,702.85 |
82.7K |
| 12:24 |
27,699.14 |
27,701.76 |
27,699.14 |
27,700.12 |
110.3K |
| 12:25 |
27,702.87 |
27,702.87 |
27,698.58 |
27,699.60 |
131.8K |
| 12:26 |
27,699.32 |
27,699.33 |
27,697.28 |
27,697.28 |
131.1K |
| 12:27 |
27,696.23 |
27,698.51 |
27,696.23 |
27,698.51 |
147.3K |
| 12:28 |
27,698.17 |
27,699.38 |
27,697.61 |
27,699.38 |
100.0K |
| 12:29 |
27,698.56 |
27,702.24 |
27,698.56 |
27,700.89 |
103.5K |
| 12:30 |
27,700.96 |
27,708.34 |
27,700.96 |
27,707.58 |
114.7K |
| 12:31 |
27,710.51 |
27,716.75 |
27,710.51 |
27,716.75 |
83.1K |
| 12:32 |
27,715.11 |
27,717.31 |
27,714.25 |
27,717.31 |
112.4K |
| 12:33 |
27,722.30 |
27,723.98 |
27,719.54 |
27,719.54 |
165.3K |
| 12:34 |
27,720.10 |
27,722.74 |
27,717.40 |
27,717.40 |
107.9K |
| 12:35 |
27,725.40 |
27,725.40 |
27,722.04 |
27,722.04 |
105.0K |
| 12:36 |
27,721.04 |
27,721.26 |
27,719.06 |
27,721.26 |
69.7K |
| 12:37 |
27,720.75 |
27,720.75 |
27,717.54 |
27,719.07 |
79.8K |
| 12:38 |
27,720.91 |
27,724.81 |
27,720.91 |
27,724.31 |
118.4K |
| 12:39 |
27,725.23 |
27,729.68 |
27,725.23 |
27,725.28 |
113.9K |
| 12:40 |
27,724.79 |
27,724.79 |
27,719.05 |
27,719.17 |
111.6K |
| 12:41 |
27,720.04 |
27,726.10 |
27,719.94 |
27,726.10 |
144.4K |
| 12:42 |
27,725.96 |
27,731.41 |
27,725.96 |
27,731.41 |
145.6K |
| 12:43 |
27,730.42 |
27,730.42 |
27,726.56 |
27,726.56 |
157.3K |
| 12:44 |
27,726.88 |
27,726.88 |
27,722.13 |
27,722.13 |
161.2K |
| 12:45 |
27,720.84 |
27,720.84 |
27,719.17 |
27,719.17 |
91.6K |
| 12:46 |
27,718.54 |
27,719.83 |
27,718.30 |
27,718.30 |
109.7K |
| 12:47 |
27,720.08 |
27,724.65 |
27,720.08 |
27,722.79 |
174.7K |
| 12:48 |
27,725.80 |
27,728.02 |
27,725.80 |
27,728.02 |
86.7K |
| 12:49 |
27,728.46 |
27,728.46 |
27,724.53 |
27,724.53 |
112.0K |
| 12:50 |
27,725.43 |
27,725.43 |
27,722.41 |
27,722.41 |
99.9K |
| 12:51 |
27,723.67 |
27,723.67 |
27,719.40 |
27,719.40 |
112.6K |
| 12:52 |
27,717.66 |
27,720.55 |
27,717.66 |
27,720.55 |
70.6K |
| 12:53 |
27,720.16 |
27,720.16 |
27,716.74 |
27,719.06 |
108.6K |
| 12:54 |
27,719.42 |
27,721.31 |
27,719.42 |
27,721.22 |
73.9K |
| 12:55 |
27,722.93 |
27,726.84 |
27,722.93 |
27,724.92 |
91.6K |
| 12:56 |
27,722.50 |
27,722.66 |
27,722.13 |
27,722.66 |
72.8K |
| 12:57 |
27,725.64 |
27,725.64 |
27,724.56 |
27,724.71 |
91.9K |
| 12:58 |
27,720.76 |
27,720.76 |
27,717.69 |
27,717.91 |
140.1K |
| 12:59 |
27,717.92 |
27,717.92 |
27,716.07 |
27,717.15 |
96.0K |
| 13:00 |
27,717.50 |
27,723.39 |
27,717.50 |
27,723.39 |
97.8K |
| 13:01 |
27,723.44 |
27,723.75 |
27,722.90 |
27,723.75 |
143.0K |
| 13:02 |
27,726.41 |
27,728.45 |
27,723.35 |
27,723.35 |
105.7K |
| 13:03 |
27,724.03 |
27,724.22 |
27,721.79 |
27,721.79 |
72.5K |
| 13:04 |
27,719.95 |
27,719.95 |
27,717.68 |
27,717.68 |
190.9K |
| 13:05 |
27,718.10 |
27,724.62 |
27,718.10 |
27,724.62 |
127.6K |
| 13:06 |
27,725.36 |
27,725.36 |
27,722.03 |
27,723.40 |
119.6K |
| 13:07 |
27,724.65 |
27,730.50 |
27,724.65 |
27,730.50 |
89.8K |
| 13:08 |
27,730.51 |
27,731.03 |
27,730.13 |
27,730.36 |
145.6K |
| 13:09 |
27,729.61 |
27,729.61 |
27,725.98 |
27,725.98 |
118.6K |
| 13:10 |
27,727.02 |
27,730.98 |
27,727.02 |
27,730.98 |
96.7K |
| 13:11 |
27,729.95 |
27,730.36 |
27,728.61 |
27,728.61 |
93.0K |
| 13:12 |
27,729.47 |
27,732.48 |
27,729.47 |
27,732.29 |
88.1K |
| 13:13 |
27,734.93 |
27,738.86 |
27,734.93 |
27,737.90 |
106.7K |
| 13:14 |
27,738.05 |
27,748.92 |
27,738.05 |
27,748.92 |
306.5K |
| 13:15 |
27,751.15 |
27,751.15 |
27,744.00 |
27,744.00 |
213.4K |
| 13:16 |
27,744.86 |
27,748.90 |
27,743.01 |
27,748.90 |
118.2K |
| 13:17 |
27,753.28 |
27,756.30 |
27,753.28 |
27,756.30 |
72.0K |
| 13:18 |
27,757.71 |
27,759.30 |
27,756.09 |
27,756.09 |
142.8K |
| 13:19 |
27,752.94 |
27,752.94 |
27,752.39 |
27,752.86 |
124.4K |
| 13:20 |
27,751.23 |
27,751.23 |
27,746.47 |
27,748.58 |
150.4K |
| 13:21 |
27,746.44 |
27,746.44 |
27,735.13 |
27,735.13 |
148.9K |
| 13:22 |
27,735.93 |
27,735.93 |
27,730.08 |
27,730.08 |
162.3K |
| 13:23 |
27,729.11 |
27,730.12 |
27,728.38 |
27,728.62 |
64.1K |
| 13:24 |
27,730.23 |
27,731.48 |
27,729.89 |
27,729.89 |
131.7K |
| 13:25 |
27,727.67 |
27,737.16 |
27,727.67 |
27,737.16 |
135.5K |
| 13:26 |
27,738.02 |
27,742.71 |
27,738.02 |
27,742.71 |
79.4K |
| 13:27 |
27,743.61 |
27,744.67 |
27,743.11 |
27,743.11 |
78.2K |
| 13:28 |
27,745.01 |
27,745.01 |
27,744.05 |
27,744.21 |
170.5K |
| 13:29 |
27,743.25 |
27,743.25 |
27,742.41 |
27,743.00 |
119.9K |
| 13:30 |
27,743.53 |
27,746.24 |
27,742.22 |
27,746.24 |
118.2K |
| 13:31 |
27,744.79 |
27,744.79 |
27,743.27 |
27,743.44 |
76.6K |
| 13:32 |
27,742.22 |
27,742.22 |
27,741.42 |
27,741.42 |
114.0K |
| 13:33 |
27,741.65 |
27,741.65 |
27,738.53 |
27,739.08 |
70.1K |
| 13:34 |
27,739.32 |
27,743.76 |
27,739.32 |
27,743.76 |
129.7K |
| 13:35 |
27,741.24 |
27,741.24 |
27,737.68 |
27,737.68 |
95.8K |
| 13:36 |
27,737.66 |
27,737.66 |
27,729.61 |
27,729.61 |
153.9K |
| 13:37 |
27,730.78 |
27,730.78 |
27,728.49 |
27,728.49 |
112.5K |
| 13:38 |
27,729.94 |
27,734.71 |
27,729.94 |
27,734.71 |
132.3K |
| 13:39 |
27,738.55 |
27,738.55 |
27,735.17 |
27,735.17 |
88.2K |
| 13:40 |
27,735.67 |
27,736.66 |
27,735.26 |
27,736.66 |
66.2K |
| 13:41 |
27,738.30 |
27,739.51 |
27,738.30 |
27,738.84 |
61.8K |
| 13:42 |
27,738.18 |
27,739.08 |
27,738.18 |
27,738.47 |
101.5K |
| 13:43 |
27,738.56 |
27,738.56 |
27,733.87 |
27,736.06 |
129.0K |
| 13:44 |
27,736.82 |
27,739.31 |
27,736.82 |
27,739.31 |
103.8K |
| 13:45 |
27,739.58 |
27,739.80 |
27,738.34 |
27,738.34 |
145.1K |
| 13:46 |
27,739.04 |
27,740.14 |
27,739.04 |
27,739.60 |
67.8K |
| 13:47 |
27,740.69 |
27,741.81 |
27,740.69 |
27,741.81 |
75.6K |
| 13:48 |
27,743.86 |
27,743.90 |
27,742.03 |
27,743.90 |
96.4K |
| 13:49 |
27,743.65 |
27,744.25 |
27,742.05 |
27,742.05 |
84.6K |
| 13:50 |
27,740.85 |
27,743.44 |
27,740.85 |
27,743.44 |
114.5K |
| 13:51 |
27,745.82 |
27,745.82 |
27,741.58 |
27,741.58 |
194.5K |
| 13:52 |
27,740.01 |
27,743.74 |
27,740.01 |
27,743.74 |
89.6K |
| 13:53 |
27,745.15 |
27,746.60 |
27,745.15 |
27,746.60 |
93.6K |
| 13:54 |
27,749.20 |
27,749.55 |
27,748.08 |
27,749.55 |
301.4K |
| 13:55 |
27,748.19 |
27,749.73 |
27,748.19 |
27,749.07 |
143.4K |
| 13:56 |
27,747.71 |
27,747.71 |
27,742.00 |
27,742.00 |
128.3K |
| 13:57 |
27,741.24 |
27,741.24 |
27,738.66 |
27,738.66 |
156.7K |
| 13:58 |
27,737.96 |
27,737.96 |
27,736.13 |
27,736.89 |
79.1K |
| 13:59 |
27,735.91 |
27,735.91 |
27,732.64 |
27,732.64 |
128.6K |
| 14:00 |
27,730.59 |
27,730.70 |
27,725.29 |
27,725.29 |
127.5K |
| 14:01 |
27,724.28 |
27,728.00 |
27,724.28 |
27,725.37 |
150.6K |
| 14:02 |
27,722.85 |
27,722.96 |
27,718.22 |
27,718.22 |
157.7K |
| 14:03 |
27,721.95 |
27,721.95 |
27,710.86 |
27,710.86 |
147.4K |
| 14:04 |
27,707.35 |
27,707.35 |
27,698.07 |
27,698.07 |
332.4K |
| 14:05 |
27,699.05 |
27,702.24 |
27,696.09 |
27,701.80 |
144.9K |
| 14:06 |
27,705.38 |
27,718.32 |
27,705.38 |
27,718.32 |
509.4K |
| 14:07 |
27,717.02 |
27,720.22 |
27,717.02 |
27,720.22 |
182.6K |
| 14:08 |
27,721.90 |
27,725.64 |
27,721.55 |
27,721.55 |
138.6K |
| 14:09 |
27,720.82 |
27,720.82 |
27,716.96 |
27,719.95 |
138.9K |
| 14:10 |
27,720.59 |
27,722.41 |
27,720.59 |
27,721.87 |
150.3K |
| 14:11 |
27,723.50 |
27,731.45 |
27,723.50 |
27,731.45 |
144.9K |
| 14:12 |
27,731.24 |
27,742.17 |
27,731.24 |
27,742.17 |
170.1K |
| 14:13 |
27,743.09 |
27,746.42 |
27,743.06 |
27,746.42 |
110.5K |
| 14:14 |
27,748.64 |
27,756.94 |
27,748.64 |
27,756.94 |
157.4K |
| 14:15 |
27,749.49 |
27,766.95 |
27,749.49 |
27,765.44 |
503.7K |
| 14:16 |
27,768.67 |
27,774.81 |
27,768.13 |
27,768.13 |
198.9K |
| 14:17 |
27,769.50 |
27,771.41 |
27,769.50 |
27,770.69 |
110.0K |
| 14:18 |
27,769.42 |
27,770.50 |
27,769.42 |
27,770.50 |
113.7K |
| 14:19 |
27,768.69 |
27,768.69 |
27,767.39 |
27,768.09 |
120.0K |
| 14:20 |
27,766.19 |
27,767.18 |
27,766.14 |
27,767.07 |
177.4K |
| 14:21 |
27,764.34 |
27,767.02 |
27,764.34 |
27,766.23 |
123.1K |
| 14:22 |
27,768.99 |
27,769.10 |
27,764.48 |
27,764.48 |
291.0K |
| 14:23 |
27,763.15 |
27,763.15 |
27,758.21 |
27,759.00 |
129.3K |
| 14:24 |
27,761.47 |
27,764.32 |
27,761.47 |
27,761.56 |
138.6K |
| 14:25 |
27,761.01 |
27,768.65 |
27,761.01 |
27,768.65 |
156.7K |
| 14:26 |
27,772.05 |
27,773.85 |
27,771.16 |
27,771.16 |
142.0K |
| 14:27 |
27,769.08 |
27,769.08 |
27,765.75 |
27,765.75 |
93.0K |
| 14:28 |
27,764.40 |
27,766.51 |
27,764.40 |
27,765.78 |
196.8K |
| 14:29 |
27,766.53 |
27,766.61 |
27,765.91 |
27,765.91 |
223.1K |
| 14:30 |
27,764.94 |
27,769.16 |
27,764.94 |
27,767.58 |
142.8K |
| 14:31 |
27,767.06 |
27,767.67 |
27,764.66 |
27,765.10 |
120.8K |
| 14:32 |
27,766.26 |
27,769.73 |
27,764.84 |
27,764.84 |
146.6K |
| 14:33 |
27,763.78 |
27,763.78 |
27,757.16 |
27,759.14 |
159.0K |
| 14:34 |
27,760.92 |
27,764.52 |
27,760.92 |
27,764.52 |
107.0K |
| 14:35 |
27,762.66 |
27,765.07 |
27,762.66 |
27,765.07 |
140.5K |
| 14:36 |
27,764.34 |
27,764.34 |
27,761.81 |
27,763.20 |
154.5K |
| 14:37 |
27,762.66 |
27,768.34 |
27,762.66 |
27,768.34 |
139.8K |
| 14:38 |
27,768.75 |
27,770.59 |
27,767.66 |
27,770.59 |
99.6K |
| 14:39 |
27,770.88 |
27,776.36 |
27,770.88 |
27,776.36 |
123.0K |
| 14:40 |
27,776.14 |
27,788.41 |
27,776.14 |
27,788.41 |
193.2K |
| 14:41 |
27,788.64 |
27,791.41 |
27,788.64 |
27,789.59 |
174.4K |
| 14:42 |
27,789.78 |
27,789.78 |
27,786.69 |
27,786.69 |
135.2K |
| 14:43 |
27,785.69 |
27,787.50 |
27,785.54 |
27,787.50 |
105.5K |
| 14:44 |
27,787.28 |
27,788.44 |
27,784.24 |
27,788.44 |
157.5K |
| 14:45 |
27,789.58 |
27,789.58 |
27,784.96 |
27,784.96 |
154.7K |
| 14:46 |
27,781.61 |
27,781.61 |
27,777.39 |
27,777.39 |
308.1K |
| 14:47 |
27,777.72 |
27,779.87 |
27,774.91 |
27,774.91 |
160.7K |
| 14:48 |
27,773.53 |
27,778.41 |
27,773.53 |
27,778.41 |
116.9K |
| 14:49 |
27,779.61 |
27,779.61 |
27,777.21 |
27,779.54 |
165.7K |
| 14:50 |
27,778.87 |
27,780.62 |
27,778.87 |
27,780.37 |
126.6K |
| 14:51 |
27,780.02 |
27,780.63 |
27,779.11 |
27,779.11 |
347.9K |
| 14:52 |
27,778.87 |
27,778.87 |
27,772.01 |
27,772.01 |
200.5K |
| 14:53 |
27,772.39 |
27,776.58 |
27,772.39 |
27,776.58 |
99.4K |
| 14:54 |
27,775.05 |
27,775.37 |
27,773.51 |
27,773.51 |
137.8K |
| 14:55 |
27,775.08 |
27,777.92 |
27,775.08 |
27,777.52 |
147.7K |
| 14:56 |
27,776.73 |
27,776.73 |
27,774.20 |
27,774.20 |
209.4K |
| 14:57 |
27,772.15 |
27,772.15 |
27,767.43 |
27,767.43 |
145.5K |
| 14:58 |
27,766.81 |
27,768.59 |
27,766.60 |
27,768.59 |
124.0K |
| 14:59 |
27,769.57 |
27,771.61 |
27,768.87 |
27,768.87 |
165.3K |
| 15:00 |
27,768.27 |
27,768.27 |
27,763.91 |
27,765.50 |
353.4K |
| 15:01 |
27,764.81 |
27,765.98 |
27,759.46 |
27,759.46 |
145.4K |
| 15:02 |
27,761.52 |
27,761.52 |
27,759.76 |
27,759.76 |
155.0K |
| 15:03 |
27,759.70 |
27,764.53 |
27,759.70 |
27,764.53 |
177.5K |
| 15:04 |
27,764.18 |
27,764.24 |
27,763.07 |
27,764.24 |
136.9K |
| 15:05 |
27,764.12 |
27,771.22 |
27,764.12 |
27,768.44 |
213.5K |
| 15:06 |
27,768.34 |
27,770.61 |
27,767.73 |
27,767.73 |
145.0K |
| 15:07 |
27,768.27 |
27,769.29 |
27,766.00 |
27,769.29 |
102.5K |
| 15:08 |
27,769.14 |
27,769.14 |
27,766.25 |
27,768.16 |
205.2K |
| 15:09 |
27,766.43 |
27,767.76 |
27,766.27 |
27,767.10 |
148.0K |
| 15:10 |
27,767.02 |
27,767.02 |
27,761.79 |
27,765.27 |
223.4K |
| 15:11 |
27,766.72 |
27,767.88 |
27,766.57 |
27,767.88 |
169.3K |
| 15:12 |
27,766.89 |
27,766.89 |
27,764.22 |
27,764.22 |
173.7K |
| 15:13 |
27,764.46 |
27,764.46 |
27,760.46 |
27,760.72 |
157.0K |
| 15:14 |
27,760.52 |
27,760.52 |
27,757.10 |
27,757.10 |
271.8K |
| 15:15 |
27,755.92 |
27,758.07 |
27,755.92 |
27,756.92 |
285.7K |
| 15:16 |
27,758.72 |
27,758.72 |
27,758.01 |
27,758.12 |
150.7K |
| 15:17 |
27,756.01 |
27,758.00 |
27,756.01 |
27,756.84 |
192.3K |
| 15:18 |
27,756.16 |
27,757.60 |
27,755.55 |
27,755.55 |
194.2K |
| 15:19 |
27,750.34 |
27,750.65 |
27,748.60 |
27,750.65 |
185.6K |
| 15:20 |
27,749.17 |
27,753.26 |
27,749.17 |
27,753.26 |
225.2K |
| 15:21 |
27,754.16 |
27,754.16 |
27,748.64 |
27,748.64 |
185.4K |
| 15:22 |
27,747.31 |
27,747.31 |
27,746.20 |
27,747.12 |
191.3K |
| 15:23 |
27,747.70 |
27,748.76 |
27,746.12 |
27,746.12 |
147.2K |
| 15:24 |
27,745.17 |
27,745.17 |
27,739.86 |
27,739.86 |
229.8K |
| 15:25 |
27,739.88 |
27,742.40 |
27,739.88 |
27,742.40 |
233.3K |
| 15:26 |
27,743.15 |
27,745.10 |
27,741.74 |
27,745.10 |
191.2K |
| 15:27 |
27,745.17 |
27,745.53 |
27,744.11 |
27,744.42 |
128.7K |
| 15:28 |
27,744.36 |
27,744.36 |
27,741.74 |
27,741.74 |
118.8K |
| 15:29 |
27,744.67 |
27,744.67 |
27,743.99 |
27,744.51 |
214.5K |
| 15:30 |
27,744.78 |
27,746.30 |
27,744.29 |
27,744.29 |
239.1K |
| 15:31 |
27,743.67 |
27,743.67 |
27,741.75 |
27,743.40 |
250.2K |
| 15:32 |
27,745.01 |
27,747.68 |
27,745.01 |
27,745.97 |
186.5K |
| 15:33 |
27,745.22 |
27,746.30 |
27,743.95 |
27,746.30 |
251.3K |
| 15:34 |
27,744.52 |
27,746.42 |
27,742.41 |
27,742.41 |
201.8K |
| 15:35 |
27,744.12 |
27,746.23 |
27,744.12 |
27,744.84 |
206.1K |
| 15:36 |
27,744.62 |
27,744.62 |
27,741.02 |
27,741.02 |
264.4K |
| 15:37 |
27,741.21 |
27,745.10 |
27,740.89 |
27,745.10 |
202.1K |
| 15:38 |
27,744.19 |
27,744.83 |
27,743.32 |
27,744.26 |
129.4K |
| 15:39 |
27,745.41 |
27,748.26 |
27,744.94 |
27,748.26 |
250.1K |
| 15:40 |
27,747.65 |
27,748.82 |
27,746.66 |
27,746.66 |
227.6K |
| 15:41 |
27,747.30 |
27,747.30 |
27,745.05 |
27,745.05 |
222.9K |
| 15:42 |
27,745.60 |
27,751.48 |
27,745.60 |
27,751.48 |
270.3K |
| 15:43 |
27,750.73 |
27,751.14 |
27,750.02 |
27,750.02 |
221.6K |
| 15:44 |
27,749.37 |
27,749.60 |
27,747.75 |
27,747.75 |
311.0K |
| 15:45 |
27,747.93 |
27,747.93 |
27,745.80 |
27,746.18 |
313.1K |
| 15:46 |
27,746.34 |
27,748.75 |
27,746.34 |
27,747.57 |
265.7K |
| 15:47 |
27,747.90 |
27,750.64 |
27,747.90 |
27,750.64 |
291.4K |
| 15:48 |
27,749.82 |
27,749.82 |
27,744.43 |
27,744.43 |
406.5K |
| 15:49 |
27,741.70 |
27,746.54 |
27,741.70 |
27,746.54 |
596.1K |
| 15:50 |
27,763.49 |
27,763.49 |
27,752.77 |
27,752.77 |
1,016.4K |
| 15:51 |
27,751.93 |
27,757.75 |
27,751.93 |
27,757.75 |
463.0K |
| 15:52 |
27,757.13 |
27,757.13 |
27,754.75 |
27,755.43 |
585.9K |
| 15:53 |
27,756.00 |
27,761.46 |
27,756.00 |
27,761.46 |
561.8K |
| 15:54 |
27,759.06 |
27,764.07 |
27,759.06 |
27,764.07 |
721.9K |
| 15:55 |
27,764.96 |
27,764.96 |
27,757.11 |
27,757.11 |
948.9K |
| 15:56 |
27,752.97 |
27,752.97 |
27,745.57 |
27,745.57 |
1,085.3K |
| 15:57 |
27,747.36 |
27,752.14 |
27,747.36 |
27,749.65 |
826.0K |
| 15:58 |
27,751.37 |
27,751.76 |
27,750.09 |
27,750.09 |
1,026.7K |
| 15:59 |
27,755.65 |
27,755.65 |
27,749.40 |
27,749.40 |
1,406.9K |
| 16:00 |
27,750.25 |
27,750.25 |
27,750.02 |
27,750.02 |
48,674.9K |
| 16:01 |
27,750.02 |
27,750.02 |
27,750.02 |
27,750.02 |
1,301.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
27,927.31 |
28,050.49 |
27,907.72 |
27,933.87 |
117.3M |
| 2025-09-26 |
27,785.34 |
27,888.56 |
27,785.34 |
27,843.96 |
123.9M |
| 2025-09-25 |
27,605.19 |
27,791.41 |
27,594.89 |
27,750.02 |
126.4M |
| 2025-09-24 |
27,784.98 |
27,885.87 |
27,669.33 |
27,670.99 |
132.9M |
| 2025-09-23 |
27,833.41 |
27,903.29 |
27,744.32 |
27,756.81 |
123.9M |
| 2025-09-22 |
27,690.98 |
27,818.44 |
27,682.56 |
27,795.66 |
148.9M |
| 2025-09-19 |
27,399.69 |
27,662.61 |
27,349.50 |
27,655.10 |
355.2M |
| 2025-09-18 |
27,198.94 |
27,332.39 |
27,165.66 |
27,273.50 |
102.5M |
| 2025-09-17 |
27,167.19 |
27,325.77 |
27,118.81 |
27,208.17 |
116.2M |
| 2025-09-16 |
27,308.52 |
27,308.52 |
27,155.11 |
27,201.66 |
137.4M |
| 2025-09-15 |
27,291.74 |
27,357.18 |
27,215.73 |
27,335.85 |
133.0M |
| 2025-09-12 |
27,401.73 |
27,421.86 |
27,283.53 |
27,302.81 |
79.8M |
| 2025-09-11 |
27,197.37 |
27,397.81 |
27,192.96 |
27,397.81 |
115.4M |
| 2025-09-10 |
27,114.42 |
27,199.26 |
27,111.30 |
27,194.29 |
122.0M |
| 2025-09-09 |
27,079.61 |
27,148.75 |
27,068.16 |
27,090.53 |
117.7M |
| 2025-09-08 |
27,096.86 |
27,128.28 |
26,973.93 |
27,073.31 |
124.9M |
| 2025-09-05 |
26,968.41 |
27,129.77 |
26,917.57 |
27,075.37 |
106.0M |
| 2025-09-04 |
26,802.79 |
26,904.56 |
26,775.56 |
26,896.53 |
105.2M |
| 2025-09-03 |
26,666.64 |
26,804.04 |
26,666.64 |
26,798.51 |
104.4M |
| 2025-09-02 |
26,519.85 |
26,626.74 |
26,415.16 |
26,625.92 |
110.3M |
| 2025-08-29 |
26,416.99 |
26,581.09 |
26,386.91 |
26,540.58 |
109.7M |
| 2025-08-28 |
26,433.78 |
26,452.63 |
26,319.62 |
26,437.40 |
93.0M |
| 2025-08-27 |
26,281.18 |
26,447.49 |
26,281.18 |
26,403.57 |
114.9M |
| 2025-08-26 |
26,027.23 |
26,275.47 |
26,027.23 |
26,273.11 |
179.9M |
| 2025-08-25 |
26,170.05 |
26,170.05 |
26,009.07 |
26,018.90 |
104.0M |
| 2025-08-22 |
26,042.00 |
26,269.65 |
26,042.00 |
26,174.88 |
127.7M |
| 2025-08-21 |
25,886.89 |
26,049.92 |
25,886.89 |
26,032.32 |
101.3M |
| 2025-08-20 |
25,797.08 |
25,934.02 |
25,797.08 |
25,904.53 |
104.8M |
| 2025-08-19 |
25,783.52 |
25,882.11 |
25,771.84 |
25,786.26 |
79.1M |
| 2025-08-18 |
25,780.13 |
25,811.30 |
25,707.39 |
25,775.65 |
99.0M |
| 2025-08-15 |
25,795.47 |
25,826.58 |
25,731.41 |
25,799.20 |
112.1M |
| 2025-08-14 |
25,732.25 |
25,791.15 |
25,683.25 |
25,790.79 |
101.5M |
| 2025-08-13 |
25,710.78 |
25,821.38 |
25,710.78 |
25,759.20 |
108.4M |
| 2025-08-12 |
25,577.51 |
25,690.17 |
25,559.79 |
25,682.23 |
95.1M |
| 2025-08-11 |
25,486.80 |
25,561.26 |
25,444.46 |
25,541.07 |
118.7M |
| 2025-08-08 |
25,531.37 |
25,610.01 |
25,503.42 |
25,514.00 |
118.8M |
| 2025-08-07 |
25,598.71 |
25,613.72 |
25,452.22 |
25,495.79 |
111.4M |
| 2025-08-06 |
25,538.48 |
25,572.17 |
25,439.17 |
25,556.20 |
126.3M |
| 2025-08-05 |
25,191.57 |
25,551.81 |
25,191.57 |
25,519.82 |
143.6M |
| 2025-08-01 |
25,068.12 |
25,071.63 |
24,895.58 |
25,037.22 |
109.5M |
| 2025-07-31 |
25,191.93 |
25,284.47 |
25,096.26 |
25,137.08 |
111.0M |
| 2025-07-30 |
25,341.63 |
25,410.16 |
25,119.30 |
25,186.07 |
97.0M |
| 2025-07-29 |
25,215.32 |
25,366.59 |
25,215.32 |
25,366.26 |
90.2M |
| 2025-07-28 |
25,338.86 |
25,338.86 |
25,150.08 |
25,200.36 |
92.0M |
| 2025-07-25 |
25,243.26 |
25,377.40 |
25,240.48 |
25,365.63 |
99.1M |
| 2025-07-24 |
25,317.16 |
25,379.66 |
25,235.34 |
25,257.00 |
99.8M |
| 2025-07-23 |
25,292.50 |
25,417.47 |
25,292.50 |
25,344.81 |
102.3M |
| 2025-07-22 |
25,190.32 |
25,329.87 |
25,190.32 |
25,308.36 |
121.3M |
| 2025-07-21 |
25,200.54 |
25,307.11 |
25,172.50 |
25,182.22 |
113.1M |
| 2025-07-18 |
25,252.93 |
25,256.34 |
25,132.80 |
25,158.54 |
85.9M |
| 2025-07-17 |
25,149.22 |
25,276.63 |
25,089.43 |
25,232.31 |
103.9M |
| 2025-07-16 |
25,165.87 |
25,189.97 |
25,049.72 |
25,174.34 |
95.4M |
| 2025-07-15 |
25,264.84 |
25,277.29 |
25,071.89 |
25,145.71 |
95.9M |
| 2025-07-14 |
25,150.61 |
25,288.28 |
25,132.27 |
25,256.77 |
97.4M |
| 2025-07-11 |
25,176.29 |
25,176.29 |
25,054.31 |
25,149.44 |
99.7M |
| 2025-07-10 |
25,082.45 |
25,231.84 |
25,081.12 |
25,202.35 |
124.3M |
| 2025-07-09 |
25,031.71 |
25,122.74 |
25,027.99 |
25,076.49 |
97.7M |
| 2025-07-08 |
25,133.52 |
25,160.15 |
24,964.99 |
25,014.46 |
135.9M |
| 2025-07-07 |
25,135.58 |
25,185.06 |
25,084.56 |
25,128.63 |
125.2M |
| 2025-07-04 |
25,112.03 |
25,182.29 |
25,095.12 |
25,145.17 |
35.9M |
| 2025-07-03 |
25,024.32 |
25,148.78 |
25,005.68 |
25,134.21 |
79.0M |
| 2025-07-02 |
25,069.97 |
25,074.31 |
24,919.63 |
25,011.36 |
131.9M |
| 2025-06-30 |
24,856.33 |
25,031.84 |
24,785.89 |
25,031.84 |
132.3M |
| 2025-06-27 |
24,861.90 |
24,938.44 |
24,743.88 |
24,837.18 |
155.6M |
| 2025-06-26 |
24,718.28 |
24,915.12 |
24,718.28 |
24,915.12 |
124.8M |
| 2025-06-25 |
24,805.96 |
24,805.96 |
24,667.25 |
24,698.26 |
121.6M |
| 2025-06-24 |
24,776.15 |
24,863.90 |
24,694.03 |
24,811.47 |
131.1M |
| 2025-06-23 |
24,674.24 |
24,846.31 |
24,674.24 |
24,795.69 |
128.7M |
| 2025-06-20 |
24,767.84 |
24,820.01 |
24,670.89 |
24,686.09 |
236.2M |
| 2025-06-19 |
24,695.68 |
24,724.58 |
24,652.06 |
24,701.59 |
34.6M |
| 2025-06-18 |
24,754.19 |
24,804.77 |
24,715.97 |
24,731.28 |
97.5M |
| 2025-06-17 |
24,791.25 |
24,810.22 |
24,666.90 |
24,739.74 |
112.0M |
| 2025-06-16 |
24,776.48 |
24,919.07 |
24,775.21 |
24,805.08 |
148.2M |
| 2025-06-13 |
24,862.88 |
24,864.45 |
24,746.85 |
24,771.16 |
130.7M |
| 2025-06-12 |
24,716.39 |
24,881.63 |
24,699.99 |
24,881.54 |
109.3M |
| 2025-06-11 |
24,749.47 |
24,763.99 |
24,660.24 |
24,707.69 |
114.0M |
| 2025-06-10 |
24,776.64 |
24,821.20 |
24,672.03 |
24,715.68 |
124.2M |
| 2025-06-09 |
24,796.51 |
24,827.99 |
24,715.78 |
24,764.00 |
128.9M |
| 2025-06-06 |
24,904.88 |
24,950.11 |
24,791.67 |
24,815.90 |
105.4M |
| 2025-06-05 |
24,920.09 |
24,981.29 |
24,845.05 |
24,855.92 |
101.8M |
| 2025-06-04 |
24,915.03 |
24,955.87 |
24,825.41 |
24,870.70 |
100.5M |
| 2025-06-03 |
24,933.55 |
24,938.18 |
24,827.76 |
24,911.12 |
116.8M |
| 2025-06-02 |
24,690.78 |
24,959.14 |
24,674.52 |
24,929.83 |
121.1M |
| 2025-05-30 |
24,620.77 |
24,692.98 |
24,557.04 |
24,677.54 |
240.7M |
| 2025-05-29 |
24,763.83 |
24,817.50 |
24,600.82 |
24,654.96 |
107.1M |
| 2025-05-28 |
24,721.86 |
24,786.67 |
24,696.13 |
24,755.63 |
114.9M |
| 2025-05-27 |
24,557.84 |
24,755.13 |
24,537.46 |
24,709.43 |
135.7M |
| 2025-05-26 |
24,472.57 |
24,630.99 |
24,472.57 |
24,583.78 |
46.5M |
| 2025-05-23 |
24,350.01 |
24,467.82 |
24,308.66 |
24,432.96 |
91.7M |
| 2025-05-22 |
24,456.66 |
24,476.29 |
24,344.25 |
24,393.88 |
117.9M |
| 2025-05-21 |
24,546.74 |
24,546.74 |
24,363.71 |
24,449.02 |
118.5M |
| 2025-05-20 |
24,364.72 |
24,618.20 |
24,364.72 |
24,575.68 |
134.7M |
| 2025-05-16 |
24,240.40 |
24,387.16 |
24,185.00 |
24,369.36 |
113.1M |
| 2025-05-15 |
24,008.39 |
24,274.20 |
24,008.39 |
24,274.07 |
143.7M |
| 2025-05-14 |
23,904.75 |
24,009.35 |
23,842.44 |
24,000.60 |
115.0M |
| 2025-05-13 |
23,903.80 |
23,993.47 |
23,903.80 |
23,933.67 |
120.4M |
| 2025-05-12 |
24,086.85 |
24,138.95 |
23,844.39 |
23,885.21 |
167.5M |
| 2025-05-09 |
23,910.42 |
24,000.96 |
23,897.06 |
23,979.64 |
138.7M |
| 2025-05-08 |
23,893.34 |
23,967.50 |
23,813.61 |
23,845.85 |
145.1M |
| 2025-05-07 |
23,684.16 |
23,879.84 |
23,660.78 |
23,879.84 |
131.4M |
| 2025-05-06 |
23,642.51 |
23,724.84 |
23,587.05 |
23,699.67 |
127.2M |
| 2025-05-05 |
23,633.14 |
23,709.68 |
23,563.82 |
23,634.97 |
108.3M |
| 2025-05-02 |
23,534.47 |
23,625.31 |
23,476.90 |
23,625.31 |
101.2M |
| 2025-05-01 |
23,509.78 |
23,559.32 |
23,376.78 |
23,430.19 |
107.0M |
| 2025-04-30 |
23,414.32 |
23,538.48 |
23,214.62 |
23,538.48 |
156.9M |
| 2025-04-29 |
23,456.58 |
23,578.45 |
23,449.77 |
23,542.90 |
115.8M |
| 2025-04-28 |
23,396.34 |
23,531.02 |
23,377.53 |
23,490.98 |
125.0M |
| 2025-04-25 |
23,370.57 |
23,421.82 |
23,305.87 |
23,406.82 |
124.9M |
| 2025-04-24 |
23,210.59 |
23,427.06 |
23,193.58 |
23,427.06 |
124.6M |
| 2025-04-23 |
23,156.48 |
23,363.01 |
23,143.88 |
23,194.52 |
136.7M |
| 2025-04-22 |
22,943.14 |
23,156.79 |
22,943.14 |
23,041.31 |
145.4M |
| 2025-04-21 |
22,962.58 |
23,015.51 |
22,637.84 |
22,830.43 |
109.5M |
| 2025-04-17 |
22,930.18 |
23,094.26 |
22,854.47 |
22,972.38 |
129.0M |
| 2025-04-16 |
22,897.62 |
23,041.37 |
22,735.29 |
22,921.53 |
147.2M |
| 2025-04-15 |
22,697.04 |
22,941.65 |
22,697.04 |
22,904.19 |
133.3M |
| 2025-04-14 |
22,524.98 |
22,751.62 |
22,500.07 |
22,668.91 |
150.7M |
| 2025-04-11 |
21,938.88 |
22,449.58 |
21,902.62 |
22,401.00 |
179.0M |
| 2025-04-10 |
22,217.95 |
22,217.95 |
21,539.08 |
21,871.70 |
189.5M |
| 2025-04-09 |
21,216.50 |
22,431.36 |
21,044.08 |
22,368.51 |
256.3M |
| 2025-04-08 |
21,907.76 |
22,102.28 |
21,088.20 |
21,279.74 |
229.3M |
| 2025-04-07 |
21,697.34 |
22,170.53 |
20,981.23 |
21,595.88 |
251.7M |
| 2025-04-04 |
22,733.44 |
22,733.44 |
21,684.73 |
21,898.30 |
268.9M |
| 2025-04-03 |
23,468.07 |
23,468.07 |
22,938.07 |
22,964.74 |
192.1M |
| 2025-04-02 |
23,501.65 |
23,849.82 |
23,374.74 |
23,849.48 |
130.1M |
| 2025-04-01 |
23,463.20 |
23,623.79 |
23,296.92 |
23,579.67 |
121.3M |
| 2025-03-31 |
23,189.03 |
23,549.32 |
23,086.17 |
23,470.30 |
165.8M |
| 2025-03-28 |
23,600.93 |
23,600.93 |
23,310.04 |
23,319.62 |
156.5M |
| 2025-03-27 |
23,611.91 |
23,711.59 |
23,521.68 |
23,674.33 |
114.2M |
| 2025-03-26 |
23,849.21 |
23,907.47 |
23,587.30 |
23,646.91 |
119.9M |
| 2025-03-25 |
23,839.15 |
23,950.42 |
23,819.32 |
23,835.89 |
144.7M |
| 2025-03-24 |
23,612.52 |
23,860.66 |
23,612.52 |
23,802.90 |
169.0M |
| 2025-03-21 |
23,538.20 |
23,538.20 |
23,319.13 |
23,519.52 |
292.1M |
| 2025-03-20 |
23,509.49 |
23,715.70 |
23,463.54 |
23,600.13 |
122.8M |
| 2025-03-19 |
23,291.67 |
23,649.63 |
23,291.67 |
23,600.88 |
119.4M |
| 2025-03-18 |
23,391.90 |
23,391.90 |
23,153.90 |
23,283.24 |
144.7M |
| 2025-03-17 |
23,166.04 |
23,400.84 |
23,166.04 |
23,373.46 |
166.9M |
| 2025-03-14 |
22,971.04 |
23,181.42 |
22,946.42 |
23,167.53 |
149.1M |
| 2025-03-13 |
22,976.32 |
23,070.98 |
22,786.50 |
22,859.03 |
187.4M |
| 2025-03-12 |
22,965.65 |
23,124.45 |
22,833.71 |
23,035.07 |
172.6M |
| 2025-03-11 |
22,938.33 |
23,092.84 |
22,757.26 |
22,864.71 |
209.5M |
| 2025-03-10 |
23,118.90 |
23,118.90 |
22,824.98 |
22,955.08 |
274.7M |
| 2025-03-07 |
23,110.98 |
23,380.72 |
23,000.99 |
23,290.31 |
164.9M |
| 2025-03-06 |
23,284.73 |
23,364.70 |
23,042.30 |
23,144.69 |
170.2M |
| 2025-03-05 |
23,104.28 |
23,436.10 |
23,104.28 |
23,423.35 |
181.0M |
| 2025-03-04 |
23,361.04 |
23,361.04 |
22,907.92 |
23,120.53 |
189.5M |
| 2025-03-03 |
23,857.23 |
24,010.97 |
23,393.99 |
23,502.76 |
191.0M |
| 2025-02-28 |
23,522.03 |
23,818.68 |
23,431.27 |
23,818.68 |
256.6M |
| 2025-02-27 |
23,797.72 |
23,848.26 |
23,579.02 |
23,579.86 |
152.5M |
| 2025-02-26 |
23,623.80 |
23,842.13 |
23,594.55 |
23,747.54 |
135.0M |
| 2025-02-25 |
23,503.40 |
23,642.49 |
23,308.42 |
23,589.02 |
177.4M |
| 2025-02-24 |
23,496.76 |
23,623.63 |
23,377.49 |
23,539.80 |
135.0M |
| 2025-02-21 |
23,892.90 |
23,892.90 |
23,486.46 |
23,495.19 |
159.7M |
| 2025-02-20 |
23,938.52 |
23,969.55 |
23,772.35 |
23,853.36 |
155.9M |
| 2025-02-19 |
23,926.94 |
23,971.76 |
23,758.89 |
23,952.79 |
148.8M |
| 2025-02-18 |
23,860.31 |
23,987.12 |
23,724.76 |
23,970.91 |
173.8M |
| 2025-02-14 |
24,061.14 |
24,061.14 |
23,818.37 |
23,829.09 |
140.1M |
| 2025-02-13 |
23,961.59 |
24,083.07 |
23,932.09 |
24,076.18 |
121.1M |
| 2025-02-12 |
23,810.25 |
23,982.06 |
23,772.34 |
23,927.08 |
122.9M |
| 2025-02-11 |
23,967.23 |
24,019.34 |
23,779.06 |
23,961.77 |
136.0M |
| 2025-02-10 |
23,855.91 |
24,050.26 |
23,855.91 |
23,983.62 |
154.4M |
| 2025-02-07 |
23,868.08 |
23,892.91 |
23,690.70 |
23,753.81 |
143.8M |
| 2025-02-06 |
23,927.35 |
23,970.05 |
23,738.23 |
23,859.02 |
139.2M |
| 2025-02-05 |
23,598.60 |
23,902.85 |
23,598.60 |
23,899.56 |
153.7M |
| 2025-02-04 |
23,516.33 |
23,717.24 |
23,516.33 |
23,567.18 |
141.8M |
| 2025-02-03 |
23,419.25 |
23,590.15 |
23,014.77 |
23,482.21 |
192.5M |
| 2025-01-31 |
23,998.77 |
24,066.27 |
23,733.41 |
23,758.97 |
141.8M |
| 2025-01-30 |
23,755.34 |
24,060.16 |
23,755.34 |
23,984.10 |
132.0M |
| 2025-01-29 |
23,629.15 |
23,761.27 |
23,556.69 |
23,683.91 |
99.5M |
| 2025-01-28 |
23,497.84 |
23,640.10 |
23,467.94 |
23,635.46 |
112.3M |
| 2025-01-27 |
23,443.91 |
23,468.48 |
23,332.66 |
23,444.57 |
129.0M |
| 2025-01-24 |
23,528.15 |
23,597.51 |
23,509.22 |
23,565.34 |
114.6M |
| 2025-01-23 |
23,405.54 |
23,521.83 |
23,399.69 |
23,512.32 |
113.9M |
| 2025-01-22 |
23,399.78 |
23,462.65 |
23,376.92 |
23,413.17 |
116.9M |
| 2025-01-21 |
23,244.79 |
23,415.19 |
23,226.98 |
23,362.64 |
130.6M |
| 2025-01-20 |
23,131.78 |
23,318.96 |
23,131.78 |
23,241.33 |
47.7M |
| 2025-01-17 |
23,017.82 |
23,172.89 |
23,017.82 |
23,138.17 |
135.4M |
| 2025-01-16 |
22,919.91 |
22,993.00 |
22,868.91 |
22,938.04 |
141.8M |
| 2025-01-15 |
22,855.28 |
22,960.99 |
22,810.48 |
22,880.40 |
134.0M |
| 2025-01-14 |
22,643.71 |
22,727.18 |
22,594.14 |
22,691.21 |
133.5M |
| 2025-01-13 |
22,695.11 |
22,695.11 |
22,538.58 |
22,615.39 |
145.2M |
| 2025-01-10 |
23,044.83 |
23,044.83 |
22,732.78 |
22,836.45 |
177.4M |
| 2025-01-09 |
23,085.55 |
23,143.05 |
23,074.73 |
23,124.22 |
67.8M |
| 2025-01-08 |
23,000.49 |
23,113.11 |
22,933.83 |
23,094.41 |
161.8M |
| 2025-01-07 |
23,134.80 |
23,259.73 |
22,941.21 |
22,999.22 |
147.1M |
| 2025-01-06 |
23,230.80 |
23,255.19 |
23,051.81 |
23,071.76 |
150.7M |
| 2025-01-03 |
23,004.65 |
23,159.13 |
23,004.65 |
23,134.46 |
119.9M |
| 2025-01-02 |
22,876.99 |
23,032.61 |
22,845.96 |
22,972.03 |
132.7M |