| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
3,363.64 |
3,363.64 |
3,362.30 |
3,363.39 |
112.8K |
| 09:31 |
3,361.70 |
3,362.94 |
3,359.27 |
3,359.27 |
156.7K |
| 09:32 |
3,358.70 |
3,358.70 |
3,358.05 |
3,358.05 |
9.7K |
| 09:33 |
3,357.19 |
3,361.67 |
3,357.19 |
3,361.67 |
21.2K |
| 09:34 |
3,359.70 |
3,363.94 |
3,359.70 |
3,363.94 |
18.5K |
| 09:35 |
3,363.97 |
3,363.97 |
3,362.82 |
3,362.82 |
17.7K |
| 09:36 |
3,364.17 |
3,364.17 |
3,363.19 |
3,363.19 |
17.8K |
| 09:37 |
3,362.85 |
3,363.04 |
3,362.76 |
3,362.81 |
13.3K |
| 09:38 |
3,364.16 |
3,364.19 |
3,363.13 |
3,363.13 |
17.1K |
| 09:39 |
3,362.84 |
3,362.84 |
3,359.14 |
3,360.27 |
52.4K |
| 09:40 |
3,360.27 |
3,360.58 |
3,359.43 |
3,360.58 |
19.9K |
| 09:41 |
3,361.93 |
3,363.68 |
3,361.93 |
3,363.68 |
15.6K |
| 09:42 |
3,364.25 |
3,365.75 |
3,364.25 |
3,365.75 |
5.3K |
| 09:43 |
3,365.97 |
3,367.18 |
3,365.97 |
3,366.89 |
12.3K |
| 09:44 |
3,366.46 |
3,367.32 |
3,366.46 |
3,367.32 |
7.0K |
| 09:45 |
3,367.89 |
3,367.89 |
3,365.43 |
3,366.03 |
8.1K |
| 09:46 |
3,366.03 |
3,366.81 |
3,366.03 |
3,366.81 |
8.7K |
| 09:47 |
3,366.67 |
3,366.67 |
3,365.87 |
3,365.87 |
33.0K |
| 09:48 |
3,364.83 |
3,366.42 |
3,364.42 |
3,364.42 |
14.8K |
| 09:49 |
3,364.45 |
3,364.45 |
3,362.69 |
3,362.69 |
4.8K |
| 09:50 |
3,363.04 |
3,363.04 |
3,359.92 |
3,359.92 |
9.8K |
| 09:51 |
3,360.35 |
3,360.35 |
3,359.81 |
3,359.83 |
10.7K |
| 09:52 |
3,359.86 |
3,360.27 |
3,359.75 |
3,360.27 |
4.2K |
| 09:53 |
3,361.01 |
3,362.71 |
3,361.01 |
3,362.48 |
48.6K |
| 09:54 |
3,362.94 |
3,363.27 |
3,362.35 |
3,362.35 |
11.2K |
| 09:55 |
3,361.58 |
3,362.29 |
3,361.38 |
3,362.29 |
6.8K |
| 09:56 |
3,362.01 |
3,362.15 |
3,361.58 |
3,361.98 |
4.6K |
| 09:57 |
3,361.98 |
3,362.15 |
3,361.23 |
3,361.23 |
9.0K |
| 09:58 |
3,361.23 |
3,361.23 |
3,360.77 |
3,361.00 |
19.7K |
| 09:59 |
3,360.97 |
3,361.96 |
3,360.03 |
3,360.03 |
26.8K |
| 10:00 |
3,359.77 |
3,360.95 |
3,359.77 |
3,360.95 |
10.3K |
| 10:01 |
3,361.52 |
3,362.38 |
3,361.03 |
3,361.03 |
18.7K |
| 10:02 |
3,361.09 |
3,361.09 |
3,360.64 |
3,360.64 |
3.1K |
| 10:03 |
3,360.46 |
3,360.46 |
3,357.76 |
3,357.76 |
34.0K |
| 10:04 |
3,357.42 |
3,357.42 |
3,357.07 |
3,357.22 |
9.0K |
| 10:05 |
3,356.93 |
3,356.93 |
3,354.29 |
3,354.29 |
48.4K |
| 10:06 |
3,354.16 |
3,354.16 |
3,352.70 |
3,352.93 |
36.0K |
| 10:07 |
3,352.79 |
3,352.84 |
3,352.04 |
3,352.04 |
6.0K |
| 10:08 |
3,352.67 |
3,353.25 |
3,352.67 |
3,352.96 |
8.5K |
| 10:09 |
3,353.49 |
3,353.70 |
3,353.13 |
3,353.13 |
15.9K |
| 10:10 |
3,353.07 |
3,353.07 |
3,351.52 |
3,352.44 |
49.5K |
| 10:11 |
3,352.06 |
3,355.13 |
3,351.95 |
3,355.13 |
77.7K |
| 10:12 |
3,352.24 |
3,355.56 |
3,352.24 |
3,355.56 |
323.1K |
| 10:13 |
3,357.03 |
3,357.37 |
3,356.28 |
3,356.28 |
13.1K |
| 10:14 |
3,357.58 |
3,357.58 |
3,357.12 |
3,357.12 |
6.9K |
| 10:15 |
3,357.55 |
3,357.55 |
3,356.86 |
3,357.14 |
9.5K |
| 10:16 |
3,357.20 |
3,358.43 |
3,357.20 |
3,358.43 |
6.3K |
| 10:17 |
3,358.89 |
3,359.92 |
3,358.89 |
3,359.50 |
7.7K |
| 10:18 |
3,359.79 |
3,359.84 |
3,358.92 |
3,359.21 |
10.9K |
| 10:19 |
3,358.92 |
3,359.07 |
3,358.58 |
3,358.78 |
8.3K |
| 10:20 |
3,358.95 |
3,358.95 |
3,358.87 |
3,358.87 |
6.4K |
| 10:21 |
3,358.35 |
3,358.35 |
3,357.29 |
3,358.06 |
15.8K |
| 10:22 |
3,357.74 |
3,358.09 |
3,357.74 |
3,357.95 |
5.3K |
| 10:23 |
3,356.89 |
3,358.12 |
3,356.89 |
3,358.12 |
8.4K |
| 10:24 |
3,357.98 |
3,359.24 |
3,357.98 |
3,359.24 |
46.2K |
| 10:25 |
3,359.47 |
3,359.47 |
3,359.15 |
3,359.15 |
10.1K |
| 10:26 |
3,358.37 |
3,358.37 |
3,358.00 |
3,358.17 |
9.4K |
| 10:27 |
3,358.32 |
3,358.60 |
3,358.17 |
3,358.17 |
4.2K |
| 10:28 |
3,358.81 |
3,361.79 |
3,358.81 |
3,361.69 |
15.5K |
| 10:29 |
3,361.82 |
3,363.94 |
3,361.82 |
3,363.94 |
7.6K |
| 10:30 |
3,363.82 |
3,364.74 |
3,363.82 |
3,364.74 |
12.8K |
| 10:31 |
3,364.89 |
3,365.86 |
3,364.80 |
3,364.80 |
18.8K |
| 10:32 |
3,364.34 |
3,364.34 |
3,363.77 |
3,364.16 |
13.5K |
| 10:33 |
3,364.05 |
3,364.94 |
3,364.02 |
3,364.36 |
6.9K |
| 10:34 |
3,364.79 |
3,365.37 |
3,364.25 |
3,365.37 |
1.9K |
| 10:35 |
3,365.03 |
3,365.95 |
3,365.03 |
3,365.95 |
5.6K |
| 10:36 |
3,365.95 |
3,366.20 |
3,365.86 |
3,366.20 |
4.3K |
| 10:37 |
3,366.06 |
3,366.66 |
3,366.06 |
3,366.38 |
2.9K |
| 10:38 |
3,366.84 |
3,366.84 |
3,365.92 |
3,365.92 |
8.2K |
| 10:39 |
3,365.83 |
3,365.83 |
3,365.48 |
3,365.69 |
2.7K |
| 10:40 |
3,367.85 |
3,367.85 |
3,367.50 |
3,367.78 |
15.4K |
| 10:41 |
3,367.50 |
3,367.50 |
3,366.43 |
3,366.43 |
4.1K |
| 10:42 |
3,366.15 |
3,366.92 |
3,366.15 |
3,366.92 |
7.4K |
| 10:43 |
3,366.26 |
3,366.54 |
3,366.26 |
3,366.54 |
2.9K |
| 10:44 |
3,366.54 |
3,366.69 |
3,366.26 |
3,366.60 |
5.5K |
| 10:45 |
3,366.89 |
3,366.89 |
3,365.57 |
3,365.61 |
21.8K |
| 10:46 |
3,366.74 |
3,366.94 |
3,366.43 |
3,366.94 |
4.7K |
| 10:47 |
3,366.37 |
3,366.49 |
3,366.26 |
3,366.26 |
3.9K |
| 10:48 |
3,366.43 |
3,366.63 |
3,366.43 |
3,366.63 |
3.3K |
| 10:49 |
3,365.60 |
3,366.31 |
3,365.60 |
3,366.23 |
23.3K |
| 10:50 |
3,366.52 |
3,367.13 |
3,366.16 |
3,367.13 |
14.4K |
| 10:51 |
3,367.13 |
3,367.13 |
3,366.72 |
3,366.72 |
6.0K |
| 10:52 |
3,366.72 |
3,367.18 |
3,366.55 |
3,367.18 |
6.9K |
| 10:53 |
3,367.18 |
3,367.46 |
3,366.89 |
3,367.46 |
1.8K |
| 10:54 |
3,366.89 |
3,367.46 |
3,366.89 |
3,367.46 |
6.1K |
| 10:55 |
3,367.00 |
3,367.00 |
3,365.94 |
3,365.94 |
18.4K |
| 10:56 |
3,365.23 |
3,365.80 |
3,365.23 |
3,365.37 |
21.3K |
| 10:57 |
3,365.37 |
3,365.56 |
3,365.31 |
3,365.31 |
1.5K |
| 10:58 |
3,365.31 |
3,365.82 |
3,365.25 |
3,365.25 |
6.9K |
| 10:59 |
3,365.25 |
3,365.74 |
3,365.25 |
3,365.68 |
4.8K |
| 11:00 |
3,365.51 |
3,366.19 |
3,365.51 |
3,365.63 |
2.5K |
| 11:01 |
3,366.06 |
3,366.29 |
3,366.04 |
3,366.04 |
5.3K |
| 11:02 |
3,366.38 |
3,366.63 |
3,366.06 |
3,366.63 |
3.7K |
| 11:03 |
3,366.71 |
3,367.35 |
3,366.42 |
3,367.35 |
5.1K |
| 11:04 |
3,367.49 |
3,367.59 |
3,367.31 |
3,367.31 |
8.0K |
| 11:05 |
3,367.77 |
3,367.77 |
3,367.06 |
3,367.35 |
4.8K |
| 11:06 |
3,367.52 |
3,367.52 |
3,367.08 |
3,367.08 |
4.2K |
| 11:07 |
3,367.06 |
3,367.06 |
3,365.18 |
3,365.29 |
48.9K |
| 11:08 |
3,365.00 |
3,365.00 |
3,364.66 |
3,364.77 |
37.7K |
| 11:09 |
3,364.63 |
3,364.63 |
3,363.37 |
3,363.37 |
7.6K |
| 11:10 |
3,363.37 |
3,363.37 |
3,362.31 |
3,362.31 |
7.3K |
| 11:11 |
3,361.56 |
3,361.56 |
3,360.41 |
3,360.84 |
19.5K |
| 11:12 |
3,361.18 |
3,361.18 |
3,360.49 |
3,360.61 |
38.7K |
| 11:13 |
3,360.61 |
3,360.61 |
3,359.98 |
3,359.98 |
3.4K |
| 11:14 |
3,360.26 |
3,360.32 |
3,359.26 |
3,359.26 |
4.7K |
| 11:15 |
3,359.48 |
3,360.29 |
3,358.94 |
3,360.29 |
11.5K |
| 11:16 |
3,360.63 |
3,361.44 |
3,360.63 |
3,361.44 |
4.4K |
| 11:17 |
3,361.44 |
3,361.44 |
3,360.17 |
3,360.17 |
3.0K |
| 11:18 |
3,360.32 |
3,360.66 |
3,360.32 |
3,360.61 |
0.6K |
| 11:19 |
3,360.26 |
3,360.26 |
3,359.20 |
3,359.97 |
3.9K |
| 11:20 |
3,358.83 |
3,359.84 |
3,358.57 |
3,358.57 |
4.6K |
| 11:21 |
3,359.14 |
3,359.27 |
3,358.92 |
3,359.27 |
30.9K |
| 11:22 |
3,359.27 |
3,360.55 |
3,359.27 |
3,360.55 |
6.2K |
| 11:23 |
3,359.84 |
3,359.84 |
3,359.72 |
3,359.72 |
8.9K |
| 11:24 |
3,359.72 |
3,360.24 |
3,359.72 |
3,360.24 |
2.1K |
| 11:25 |
3,359.44 |
3,359.49 |
3,359.31 |
3,359.31 |
12.8K |
| 11:26 |
3,359.52 |
3,360.57 |
3,359.52 |
3,360.57 |
17.9K |
| 11:27 |
3,360.36 |
3,360.36 |
3,359.72 |
3,359.72 |
4.6K |
| 11:28 |
3,360.29 |
3,360.41 |
3,359.84 |
3,359.84 |
10.7K |
| 11:29 |
3,359.55 |
3,359.92 |
3,359.55 |
3,359.92 |
3.0K |
| 11:30 |
3,360.07 |
3,360.32 |
3,360.04 |
3,360.32 |
10.0K |
| 11:31 |
3,360.64 |
3,360.64 |
3,360.50 |
3,360.50 |
1.9K |
| 11:32 |
3,361.73 |
3,361.73 |
3,360.44 |
3,360.44 |
12.5K |
| 11:33 |
3,360.32 |
3,360.32 |
3,359.58 |
3,359.81 |
1.6K |
| 11:34 |
3,359.84 |
3,359.84 |
3,358.57 |
3,358.57 |
5.8K |
| 11:35 |
3,358.57 |
3,358.57 |
3,358.08 |
3,358.36 |
2.5K |
| 11:36 |
3,357.69 |
3,358.00 |
3,357.54 |
3,358.00 |
4.5K |
| 11:37 |
3,358.17 |
3,358.49 |
3,358.17 |
3,358.49 |
5.0K |
| 11:38 |
3,358.49 |
3,358.49 |
3,357.66 |
3,357.66 |
7.3K |
| 11:39 |
3,357.66 |
3,357.72 |
3,357.57 |
3,357.72 |
31.2K |
| 11:40 |
3,357.57 |
3,357.57 |
3,357.52 |
3,357.52 |
6.5K |
| 11:41 |
3,357.52 |
3,357.89 |
3,357.52 |
3,357.78 |
2.5K |
| 11:42 |
3,357.46 |
3,357.95 |
3,357.46 |
3,357.72 |
23.2K |
| 11:43 |
3,357.05 |
3,357.34 |
3,357.05 |
3,357.23 |
16.1K |
| 11:44 |
3,357.80 |
3,357.80 |
3,357.23 |
3,357.73 |
6.1K |
| 11:45 |
3,357.44 |
3,357.44 |
3,355.89 |
3,355.89 |
46.1K |
| 11:46 |
3,356.23 |
3,356.52 |
3,355.95 |
3,355.95 |
12.7K |
| 11:47 |
3,356.23 |
3,356.58 |
3,356.02 |
3,356.58 |
7.3K |
| 11:48 |
3,356.29 |
3,356.47 |
3,356.29 |
3,356.47 |
4.6K |
| 11:49 |
3,356.47 |
3,356.86 |
3,356.47 |
3,356.58 |
2.7K |
| 11:50 |
3,357.23 |
3,357.79 |
3,357.16 |
3,357.51 |
6.4K |
| 11:51 |
3,358.11 |
3,358.57 |
3,358.11 |
3,358.57 |
9.4K |
| 11:52 |
3,358.57 |
3,358.68 |
3,358.57 |
3,358.68 |
0.9K |
| 11:53 |
3,357.98 |
3,357.98 |
3,357.78 |
3,357.85 |
9.2K |
| 11:54 |
3,358.09 |
3,358.84 |
3,358.09 |
3,358.69 |
5.7K |
| 11:55 |
3,359.04 |
3,360.10 |
3,358.87 |
3,360.10 |
13.6K |
| 11:56 |
3,360.10 |
3,362.08 |
3,360.10 |
3,362.01 |
6.8K |
| 11:57 |
3,361.72 |
3,361.72 |
3,361.44 |
3,361.55 |
2.5K |
| 11:58 |
3,361.26 |
3,362.16 |
3,361.26 |
3,362.16 |
3.7K |
| 11:59 |
3,362.42 |
3,362.62 |
3,362.28 |
3,362.62 |
3.6K |
| 12:00 |
3,362.28 |
3,362.57 |
3,362.28 |
3,362.31 |
6.5K |
| 12:01 |
3,362.02 |
3,362.02 |
3,361.39 |
3,361.68 |
6.2K |
| 12:02 |
3,361.54 |
3,362.11 |
3,361.54 |
3,362.11 |
3.4K |
| 12:03 |
3,361.65 |
3,365.79 |
3,361.65 |
3,365.79 |
35.2K |
| 12:04 |
3,365.79 |
3,366.79 |
3,365.59 |
3,366.79 |
2.4K |
| 12:05 |
3,366.59 |
3,366.59 |
3,365.59 |
3,365.59 |
11.0K |
| 12:06 |
3,366.02 |
3,366.24 |
3,365.88 |
3,366.24 |
1.7K |
| 12:07 |
3,366.24 |
3,366.58 |
3,365.90 |
3,365.90 |
7.8K |
| 12:08 |
3,366.15 |
3,367.22 |
3,366.15 |
3,367.22 |
11.3K |
| 12:09 |
3,367.76 |
3,368.99 |
3,367.76 |
3,368.99 |
13.3K |
| 12:10 |
3,368.88 |
3,368.94 |
3,368.88 |
3,368.91 |
10.1K |
| 12:11 |
3,369.19 |
3,369.19 |
3,367.82 |
3,367.82 |
11.1K |
| 12:12 |
3,369.02 |
3,369.16 |
3,368.74 |
3,369.16 |
16.3K |
| 12:13 |
3,368.80 |
3,368.80 |
3,367.70 |
3,367.70 |
8.2K |
| 12:14 |
3,367.13 |
3,367.13 |
3,366.38 |
3,366.55 |
12.2K |
| 12:15 |
3,366.84 |
3,367.41 |
3,366.84 |
3,367.27 |
5.1K |
| 12:16 |
3,367.18 |
3,367.18 |
3,366.40 |
3,366.40 |
4.1K |
| 12:17 |
3,366.97 |
3,366.97 |
3,366.69 |
3,366.89 |
2.4K |
| 12:18 |
3,366.89 |
3,367.51 |
3,366.89 |
3,367.51 |
0.7K |
| 12:19 |
3,367.41 |
3,367.58 |
3,367.29 |
3,367.29 |
5.6K |
| 12:20 |
3,367.29 |
3,367.93 |
3,367.29 |
3,367.93 |
5.8K |
| 12:21 |
3,368.21 |
3,368.67 |
3,368.21 |
3,368.49 |
17.6K |
| 12:22 |
3,368.67 |
3,368.67 |
3,368.38 |
3,368.38 |
2.8K |
| 12:23 |
3,368.64 |
3,368.64 |
3,368.29 |
3,368.29 |
6.3K |
| 12:24 |
3,367.86 |
3,368.15 |
3,367.86 |
3,368.15 |
1.4K |
| 12:25 |
3,368.15 |
3,368.30 |
3,368.15 |
3,368.30 |
15.8K |
| 12:26 |
3,368.64 |
3,368.70 |
3,368.35 |
3,368.70 |
12.5K |
| 12:27 |
3,368.47 |
3,369.08 |
3,368.44 |
3,369.08 |
11.9K |
| 12:28 |
3,369.65 |
3,369.65 |
3,366.77 |
3,367.96 |
23.1K |
| 12:29 |
3,367.95 |
3,369.16 |
3,367.95 |
3,369.16 |
24.0K |
| 12:30 |
3,368.67 |
3,369.01 |
3,368.67 |
3,369.01 |
8.5K |
| 12:31 |
3,369.30 |
3,369.44 |
3,368.67 |
3,369.44 |
5.3K |
| 12:32 |
3,369.44 |
3,369.44 |
3,368.87 |
3,369.44 |
11.4K |
| 12:33 |
3,369.44 |
3,369.77 |
3,369.20 |
3,369.49 |
5.6K |
| 12:34 |
3,369.35 |
3,369.35 |
3,368.71 |
3,369.00 |
4.8K |
| 12:35 |
3,369.63 |
3,369.69 |
3,369.49 |
3,369.69 |
12.8K |
| 12:36 |
3,369.40 |
3,370.26 |
3,369.40 |
3,370.26 |
47.0K |
| 12:37 |
3,370.40 |
3,370.40 |
3,370.08 |
3,370.08 |
6.9K |
| 12:38 |
3,370.57 |
3,370.57 |
3,369.95 |
3,369.95 |
3.5K |
| 12:39 |
3,369.77 |
3,370.06 |
3,369.46 |
3,369.46 |
5.2K |
| 12:40 |
3,370.03 |
3,370.20 |
3,369.60 |
3,369.60 |
2.3K |
| 12:41 |
3,370.00 |
3,370.00 |
3,369.86 |
3,369.86 |
1.6K |
| 12:42 |
3,370.71 |
3,371.43 |
3,370.71 |
3,371.43 |
20.1K |
| 12:43 |
3,371.14 |
3,371.14 |
3,370.89 |
3,370.89 |
3.9K |
| 12:44 |
3,370.54 |
3,370.54 |
3,370.14 |
3,370.14 |
5.6K |
| 12:45 |
3,370.28 |
3,370.34 |
3,369.85 |
3,369.85 |
11.6K |
| 12:46 |
3,370.00 |
3,370.49 |
3,370.00 |
3,370.49 |
3.5K |
| 12:47 |
3,370.71 |
3,371.36 |
3,370.33 |
3,371.36 |
7.5K |
| 12:48 |
3,371.27 |
3,371.27 |
3,370.78 |
3,370.78 |
3.6K |
| 12:49 |
3,370.92 |
3,370.98 |
3,370.92 |
3,370.98 |
0.8K |
| 12:50 |
3,371.15 |
3,371.15 |
3,370.40 |
3,370.40 |
2.7K |
| 12:51 |
3,369.83 |
3,371.09 |
3,369.83 |
3,370.75 |
46.8K |
| 12:52 |
3,370.64 |
3,370.88 |
3,370.22 |
3,370.22 |
3.6K |
| 12:53 |
3,369.27 |
3,369.99 |
3,369.27 |
3,369.99 |
9.0K |
| 12:54 |
3,369.93 |
3,370.02 |
3,369.45 |
3,369.45 |
3.5K |
| 12:55 |
3,368.47 |
3,368.47 |
3,365.66 |
3,365.66 |
19.7K |
| 12:56 |
3,365.75 |
3,365.92 |
3,365.27 |
3,365.27 |
4.6K |
| 12:57 |
3,366.53 |
3,367.39 |
3,366.53 |
3,367.39 |
9.6K |
| 12:58 |
3,367.19 |
3,367.34 |
3,366.65 |
3,366.65 |
4.4K |
| 12:59 |
3,366.71 |
3,366.71 |
3,365.79 |
3,365.79 |
2.1K |
| 13:00 |
3,366.71 |
3,367.40 |
3,366.71 |
3,367.40 |
10.0K |
| 13:01 |
3,367.22 |
3,367.54 |
3,367.22 |
3,367.54 |
2.7K |
| 13:02 |
3,367.54 |
3,368.04 |
3,367.54 |
3,367.68 |
3.6K |
| 13:03 |
3,368.03 |
3,368.46 |
3,368.03 |
3,368.46 |
1.3K |
| 13:04 |
3,368.33 |
3,368.33 |
3,367.90 |
3,367.90 |
8.0K |
| 13:05 |
3,367.90 |
3,368.33 |
3,367.90 |
3,368.08 |
3.5K |
| 13:06 |
3,368.22 |
3,368.22 |
3,366.52 |
3,366.55 |
10.1K |
| 13:07 |
3,366.49 |
3,366.55 |
3,366.49 |
3,366.52 |
2.0K |
| 13:08 |
3,366.55 |
3,366.72 |
3,366.32 |
3,366.72 |
3.8K |
| 13:09 |
3,368.36 |
3,369.22 |
3,368.36 |
3,368.73 |
24.7K |
| 13:10 |
3,369.33 |
3,369.33 |
3,369.11 |
3,369.11 |
4.5K |
| 13:11 |
3,368.42 |
3,368.65 |
3,366.67 |
3,366.67 |
10.1K |
| 13:12 |
3,366.50 |
3,366.50 |
3,366.35 |
3,366.35 |
2.7K |
| 13:13 |
3,365.86 |
3,366.29 |
3,365.86 |
3,366.29 |
3.9K |
| 13:14 |
3,366.29 |
3,367.04 |
3,366.29 |
3,367.04 |
1.2K |
| 13:15 |
3,366.58 |
3,366.84 |
3,366.38 |
3,366.38 |
12.3K |
| 13:16 |
3,366.23 |
3,367.44 |
3,366.23 |
3,367.44 |
11.8K |
| 13:17 |
3,367.44 |
3,367.44 |
3,367.27 |
3,367.27 |
1.5K |
| 13:18 |
3,367.44 |
3,367.44 |
3,366.81 |
3,367.15 |
2.1K |
| 13:19 |
3,366.87 |
3,367.58 |
3,366.79 |
3,366.79 |
4.4K |
| 13:20 |
3,366.85 |
3,367.44 |
3,366.85 |
3,367.44 |
4.6K |
| 13:21 |
3,367.10 |
3,368.07 |
3,367.10 |
3,367.33 |
8.1K |
| 13:22 |
3,367.33 |
3,367.61 |
3,367.33 |
3,367.61 |
5.8K |
| 13:23 |
3,367.73 |
3,368.93 |
3,367.73 |
3,368.93 |
29.3K |
| 13:24 |
3,368.93 |
3,368.93 |
3,367.18 |
3,367.18 |
10.3K |
| 13:25 |
3,367.47 |
3,367.55 |
3,367.27 |
3,367.27 |
4.8K |
| 13:26 |
3,367.44 |
3,368.07 |
3,367.44 |
3,368.07 |
2.8K |
| 13:27 |
3,369.16 |
3,370.47 |
3,369.16 |
3,370.47 |
9.3K |
| 13:28 |
3,370.42 |
3,370.42 |
3,369.88 |
3,369.88 |
1.1K |
| 13:29 |
3,370.25 |
3,370.25 |
3,370.11 |
3,370.11 |
6.7K |
| 13:30 |
3,370.11 |
3,370.28 |
3,370.11 |
3,370.19 |
10.1K |
| 13:31 |
3,370.19 |
3,370.19 |
3,369.62 |
3,370.19 |
6.6K |
| 13:32 |
3,370.13 |
3,370.13 |
3,369.47 |
3,369.47 |
11.3K |
| 13:33 |
3,369.64 |
3,369.79 |
3,369.64 |
3,369.64 |
7.2K |
| 13:34 |
3,369.56 |
3,369.56 |
3,369.24 |
3,369.24 |
9.6K |
| 13:35 |
3,369.42 |
3,370.05 |
3,369.42 |
3,370.05 |
3.2K |
| 13:36 |
3,370.05 |
3,371.08 |
3,370.05 |
3,371.08 |
11.8K |
| 13:37 |
3,371.48 |
3,372.80 |
3,371.48 |
3,372.80 |
34.2K |
| 13:38 |
3,372.80 |
3,372.88 |
3,371.97 |
3,372.88 |
22.7K |
| 13:39 |
3,373.03 |
3,373.77 |
3,373.03 |
3,373.77 |
9.9K |
| 13:40 |
3,373.55 |
3,373.95 |
3,373.55 |
3,373.95 |
20.6K |
| 13:41 |
3,374.81 |
3,374.81 |
3,373.77 |
3,373.77 |
10.8K |
| 13:42 |
3,375.04 |
3,375.44 |
3,374.49 |
3,374.49 |
12.9K |
| 13:43 |
3,374.49 |
3,374.49 |
3,373.74 |
3,374.43 |
4.1K |
| 13:44 |
3,374.43 |
3,374.58 |
3,374.29 |
3,374.51 |
10.8K |
| 13:45 |
3,374.16 |
3,374.16 |
3,372.30 |
3,372.30 |
9.3K |
| 13:46 |
3,372.79 |
3,373.50 |
3,372.64 |
3,373.50 |
12.8K |
| 13:47 |
3,373.50 |
3,373.99 |
3,373.30 |
3,373.30 |
8.5K |
| 13:48 |
3,373.16 |
3,373.50 |
3,373.16 |
3,373.22 |
3.7K |
| 13:49 |
3,374.80 |
3,374.80 |
3,374.16 |
3,374.65 |
12.9K |
| 13:50 |
3,374.31 |
3,375.71 |
3,374.31 |
3,375.43 |
6.2K |
| 13:51 |
3,375.43 |
3,376.20 |
3,375.43 |
3,375.71 |
6.7K |
| 13:52 |
3,375.79 |
3,377.29 |
3,375.79 |
3,377.29 |
15.0K |
| 13:53 |
3,377.29 |
3,377.46 |
3,377.11 |
3,377.25 |
2.7K |
| 13:54 |
3,377.25 |
3,378.49 |
3,377.20 |
3,378.49 |
7.1K |
| 13:55 |
3,378.43 |
3,378.43 |
3,377.72 |
3,377.86 |
11.1K |
| 13:56 |
3,377.86 |
3,381.00 |
3,377.86 |
3,381.00 |
36.5K |
| 13:57 |
3,380.77 |
3,380.77 |
3,380.08 |
3,380.77 |
15.5K |
| 13:58 |
3,380.77 |
3,381.76 |
3,380.77 |
3,381.76 |
14.5K |
| 13:59 |
3,381.40 |
3,381.40 |
3,381.06 |
3,381.06 |
3.8K |
| 14:00 |
3,380.98 |
3,381.26 |
3,380.83 |
3,380.83 |
6.0K |
| 14:01 |
3,380.83 |
3,380.83 |
3,380.26 |
3,380.83 |
4.8K |
| 14:02 |
3,380.83 |
3,381.35 |
3,380.37 |
3,380.37 |
5.2K |
| 14:03 |
3,380.79 |
3,381.06 |
3,380.79 |
3,381.06 |
38.0K |
| 14:04 |
3,381.06 |
3,382.41 |
3,381.06 |
3,381.78 |
20.3K |
| 14:05 |
3,381.95 |
3,381.95 |
3,381.59 |
3,381.59 |
2.7K |
| 14:06 |
3,381.88 |
3,381.99 |
3,381.42 |
3,381.46 |
5.4K |
| 14:07 |
3,381.18 |
3,381.35 |
3,381.12 |
3,381.12 |
4.5K |
| 14:08 |
3,381.12 |
3,381.55 |
3,381.12 |
3,381.28 |
5.9K |
| 14:09 |
3,381.20 |
3,381.20 |
3,381.20 |
3,381.20 |
1.8K |
| 14:10 |
3,381.03 |
3,381.20 |
3,381.03 |
3,381.20 |
8.4K |
| 14:11 |
3,381.49 |
3,382.97 |
3,381.49 |
3,382.97 |
9.2K |
| 14:12 |
3,383.08 |
3,383.88 |
3,382.37 |
3,383.88 |
26.1K |
| 14:13 |
3,382.78 |
3,382.78 |
3,382.28 |
3,382.28 |
39.1K |
| 14:14 |
3,382.38 |
3,382.72 |
3,382.38 |
3,382.64 |
14.1K |
| 14:15 |
3,382.35 |
3,382.35 |
3,381.44 |
3,381.44 |
12.5K |
| 14:16 |
3,381.26 |
3,381.26 |
3,381.12 |
3,381.12 |
1.9K |
| 14:17 |
3,380.98 |
3,380.98 |
3,380.66 |
3,380.66 |
1.4K |
| 14:18 |
3,380.66 |
3,380.66 |
3,380.30 |
3,380.30 |
3.8K |
| 14:19 |
3,379.96 |
3,381.58 |
3,379.96 |
3,381.58 |
21.1K |
| 14:20 |
3,381.72 |
3,382.29 |
3,381.72 |
3,381.94 |
5.9K |
| 14:21 |
3,381.94 |
3,381.94 |
3,381.80 |
3,381.80 |
2.9K |
| 14:22 |
3,381.58 |
3,381.58 |
3,381.09 |
3,381.09 |
8.0K |
| 14:23 |
3,380.24 |
3,381.22 |
3,380.24 |
3,381.22 |
3.7K |
| 14:24 |
3,381.72 |
3,382.38 |
3,381.72 |
3,382.14 |
6.9K |
| 14:25 |
3,381.88 |
3,381.88 |
3,381.46 |
3,381.75 |
8.4K |
| 14:26 |
3,381.75 |
3,381.92 |
3,381.75 |
3,381.92 |
4.4K |
| 14:27 |
3,381.29 |
3,381.89 |
3,381.22 |
3,381.66 |
10.9K |
| 14:28 |
3,381.66 |
3,381.89 |
3,381.60 |
3,381.89 |
1.5K |
| 14:29 |
3,381.96 |
3,381.96 |
3,381.46 |
3,381.60 |
11.8K |
| 14:30 |
3,380.91 |
3,381.26 |
3,380.90 |
3,380.90 |
15.2K |
| 14:31 |
3,380.80 |
3,383.07 |
3,380.80 |
3,382.79 |
18.0K |
| 14:32 |
3,382.79 |
3,383.88 |
3,382.79 |
3,383.88 |
12.6K |
| 14:33 |
3,383.88 |
3,384.62 |
3,383.88 |
3,384.34 |
25.2K |
| 14:34 |
3,384.28 |
3,384.34 |
3,384.02 |
3,384.34 |
3.1K |
| 14:35 |
3,384.62 |
3,384.62 |
3,384.28 |
3,384.28 |
10.2K |
| 14:36 |
3,384.46 |
3,384.77 |
3,384.46 |
3,384.63 |
1.5K |
| 14:37 |
3,384.91 |
3,384.91 |
3,384.49 |
3,384.49 |
4.8K |
| 14:38 |
3,385.19 |
3,385.61 |
3,384.83 |
3,385.61 |
14.0K |
| 14:39 |
3,385.61 |
3,385.95 |
3,385.61 |
3,385.95 |
5.0K |
| 14:40 |
3,385.95 |
3,385.95 |
3,385.06 |
3,385.46 |
7.1K |
| 14:41 |
3,385.46 |
3,387.90 |
3,385.46 |
3,387.90 |
49.7K |
| 14:42 |
3,388.89 |
3,388.89 |
3,388.25 |
3,388.54 |
73.9K |
| 14:43 |
3,387.34 |
3,387.68 |
3,387.34 |
3,387.34 |
11.0K |
| 14:44 |
3,386.99 |
3,387.16 |
3,386.99 |
3,386.99 |
5.4K |
| 14:45 |
3,386.99 |
3,386.99 |
3,386.63 |
3,386.63 |
8.4K |
| 14:46 |
3,386.63 |
3,386.81 |
3,386.56 |
3,386.56 |
1.4K |
| 14:47 |
3,386.81 |
3,387.74 |
3,386.81 |
3,387.74 |
7.6K |
| 14:48 |
3,387.74 |
3,388.60 |
3,387.74 |
3,388.60 |
37.3K |
| 14:49 |
3,388.77 |
3,388.77 |
3,387.91 |
3,387.91 |
6.6K |
| 14:50 |
3,388.56 |
3,390.42 |
3,388.56 |
3,390.42 |
41.3K |
| 14:51 |
3,390.61 |
3,390.96 |
3,390.61 |
3,390.69 |
10.0K |
| 14:52 |
3,390.57 |
3,391.37 |
3,390.57 |
3,390.80 |
11.5K |
| 14:53 |
3,390.80 |
3,391.83 |
3,390.80 |
3,391.32 |
16.5K |
| 14:54 |
3,391.49 |
3,392.20 |
3,391.49 |
3,391.49 |
14.1K |
| 14:55 |
3,391.61 |
3,391.61 |
3,390.43 |
3,390.43 |
8.7K |
| 14:56 |
3,391.00 |
3,391.00 |
3,390.00 |
3,390.00 |
9.5K |
| 14:57 |
3,390.00 |
3,390.00 |
3,386.99 |
3,386.99 |
34.4K |
| 14:58 |
3,386.70 |
3,387.13 |
3,386.70 |
3,387.13 |
14.0K |
| 14:59 |
3,387.13 |
3,387.13 |
3,386.92 |
3,386.92 |
4.5K |
| 15:00 |
3,386.74 |
3,387.42 |
3,386.74 |
3,387.42 |
8.1K |
| 15:01 |
3,387.13 |
3,389.00 |
3,387.13 |
3,389.00 |
27.2K |
| 15:02 |
3,389.00 |
3,389.00 |
3,388.37 |
3,388.37 |
8.5K |
| 15:03 |
3,388.43 |
3,389.63 |
3,388.43 |
3,389.63 |
147.3K |
| 15:04 |
3,389.98 |
3,390.33 |
3,389.98 |
3,390.33 |
22.0K |
| 15:05 |
3,390.25 |
3,390.53 |
3,389.84 |
3,390.53 |
5.4K |
| 15:06 |
3,389.84 |
3,390.41 |
3,389.84 |
3,390.41 |
18.0K |
| 15:07 |
3,390.41 |
3,390.76 |
3,390.41 |
3,390.76 |
5.0K |
| 15:08 |
3,390.76 |
3,390.76 |
3,390.76 |
3,390.76 |
6.8K |
| 15:09 |
3,388.28 |
3,388.97 |
3,386.18 |
3,386.18 |
40.7K |
| 15:10 |
3,386.54 |
3,386.64 |
3,385.58 |
3,385.58 |
6.0K |
| 15:11 |
3,385.53 |
3,385.70 |
3,382.72 |
3,382.72 |
61.0K |
| 15:12 |
3,382.65 |
3,382.65 |
3,380.81 |
3,380.81 |
15.8K |
| 15:13 |
3,380.81 |
3,381.06 |
3,380.77 |
3,380.77 |
3.8K |
| 15:14 |
3,380.84 |
3,380.84 |
3,380.09 |
3,380.09 |
8.5K |
| 15:15 |
3,379.95 |
3,379.95 |
3,379.29 |
3,379.29 |
15.6K |
| 15:16 |
3,379.01 |
3,379.29 |
3,378.72 |
3,379.18 |
3.9K |
| 15:17 |
3,379.23 |
3,379.23 |
3,376.64 |
3,376.64 |
10.0K |
| 15:18 |
3,376.71 |
3,377.17 |
3,376.63 |
3,376.63 |
12.2K |
| 15:19 |
3,376.56 |
3,377.20 |
3,376.56 |
3,377.14 |
6.1K |
| 15:20 |
3,377.07 |
3,377.69 |
3,377.07 |
3,377.65 |
10.6K |
| 15:21 |
3,377.25 |
3,377.44 |
3,377.16 |
3,377.16 |
6.0K |
| 15:22 |
3,376.38 |
3,377.81 |
3,376.38 |
3,377.42 |
15.6K |
| 15:23 |
3,377.35 |
3,377.58 |
3,377.35 |
3,377.40 |
5.5K |
| 15:24 |
3,377.92 |
3,377.92 |
3,377.64 |
3,377.71 |
10.8K |
| 15:25 |
3,378.47 |
3,378.83 |
3,378.47 |
3,378.74 |
28.3K |
| 15:26 |
3,378.66 |
3,378.73 |
3,378.51 |
3,378.51 |
4.9K |
| 15:27 |
3,375.58 |
3,375.68 |
3,374.55 |
3,374.55 |
62.0K |
| 15:28 |
3,374.84 |
3,374.84 |
3,373.74 |
3,373.74 |
11.7K |
| 15:29 |
3,373.11 |
3,373.26 |
3,371.91 |
3,371.91 |
40.1K |
| 15:30 |
3,371.91 |
3,371.94 |
3,371.76 |
3,371.88 |
21.2K |
| 15:31 |
3,371.52 |
3,371.62 |
3,371.42 |
3,371.42 |
7.8K |
| 15:32 |
3,371.53 |
3,371.53 |
3,369.53 |
3,369.53 |
53.6K |
| 15:33 |
3,369.87 |
3,371.47 |
3,369.87 |
3,371.47 |
36.1K |
| 15:34 |
3,369.24 |
3,369.24 |
3,367.63 |
3,367.63 |
55.9K |
| 15:35 |
3,367.91 |
3,367.91 |
3,365.54 |
3,365.54 |
216.8K |
| 15:36 |
3,365.36 |
3,366.25 |
3,364.85 |
3,366.25 |
62.0K |
| 15:37 |
3,365.79 |
3,367.15 |
3,365.79 |
3,367.15 |
15.8K |
| 15:38 |
3,367.38 |
3,367.95 |
3,367.38 |
3,367.67 |
13.8K |
| 15:39 |
3,368.24 |
3,369.18 |
3,368.24 |
3,369.18 |
21.5K |
| 15:40 |
3,370.05 |
3,370.05 |
3,368.93 |
3,368.93 |
22.2K |
| 15:41 |
3,369.21 |
3,369.21 |
3,368.66 |
3,368.66 |
15.5K |
| 15:42 |
3,368.52 |
3,368.52 |
3,368.01 |
3,368.21 |
13.5K |
| 15:43 |
3,368.64 |
3,368.92 |
3,368.61 |
3,368.92 |
17.2K |
| 15:44 |
3,368.86 |
3,368.86 |
3,368.55 |
3,368.81 |
21.4K |
| 15:45 |
3,368.12 |
3,369.20 |
3,367.73 |
3,367.73 |
30.3K |
| 15:46 |
3,367.95 |
3,367.95 |
3,365.59 |
3,365.59 |
18.3K |
| 15:47 |
3,365.71 |
3,365.77 |
3,365.57 |
3,365.57 |
31.2K |
| 15:48 |
3,365.34 |
3,365.34 |
3,364.96 |
3,364.96 |
31.3K |
| 15:49 |
3,364.93 |
3,368.15 |
3,364.93 |
3,368.15 |
63.0K |
| 15:50 |
3,368.49 |
3,368.55 |
3,367.98 |
3,367.98 |
69.5K |
| 15:51 |
3,368.40 |
3,368.46 |
3,368.01 |
3,368.01 |
19.6K |
| 15:52 |
3,368.34 |
3,368.34 |
3,368.18 |
3,368.32 |
51.2K |
| 15:53 |
3,369.04 |
3,370.53 |
3,369.04 |
3,370.53 |
38.2K |
| 15:54 |
3,370.87 |
3,370.87 |
3,370.10 |
3,370.65 |
45.1K |
| 15:55 |
3,371.63 |
3,371.63 |
3,369.74 |
3,370.03 |
71.4K |
| 15:56 |
3,370.32 |
3,376.24 |
3,370.32 |
3,376.24 |
132.0K |
| 15:57 |
3,376.01 |
3,376.54 |
3,376.01 |
3,376.21 |
84.6K |
| 15:58 |
3,376.98 |
3,377.53 |
3,376.95 |
3,377.30 |
145.7K |
| 15:59 |
3,377.50 |
3,379.05 |
3,377.50 |
3,379.05 |
186.4K |
| 16:00 |
3,380.07 |
3,380.37 |
3,380.07 |
3,380.37 |
3,308.4K |
| 16:01 |
3,380.37 |
3,380.37 |
3,380.37 |
3,380.37 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
3,376.98 |
3,399.14 |
3,373.22 |
3,392.71 |
7.3M |
| 2025-09-25 |
3,371.08 |
3,381.79 |
3,361.45 |
3,376.98 |
7.7M |
| 2025-09-24 |
3,375.15 |
3,378.71 |
3,348.42 |
3,371.08 |
8.5M |
| 2025-09-23 |
3,363.64 |
3,392.20 |
3,351.52 |
3,380.37 |
9.9M |
| 2025-09-22 |
3,376.98 |
3,393.94 |
3,362.30 |
3,363.64 |
7.6M |
| 2025-09-19 |
3,366.34 |
3,381.61 |
3,347.88 |
3,376.98 |
22.5M |
| 2025-09-18 |
3,413.91 |
3,413.91 |
3,352.05 |
3,366.34 |
12.3M |
| 2025-09-17 |
3,395.08 |
3,424.71 |
3,395.08 |
3,413.91 |
18.5M |
| 2025-09-16 |
3,417.99 |
3,417.99 |
3,377.55 |
3,395.08 |
9.1M |
| 2025-09-15 |
3,454.36 |
3,454.36 |
3,401.09 |
3,417.99 |
9.8M |
| 2025-09-12 |
3,443.62 |
3,447.57 |
3,420.92 |
3,439.19 |
9.2M |
| 2025-09-11 |
3,427.22 |
3,447.51 |
3,417.71 |
3,443.62 |
9.5M |
| 2025-09-10 |
3,468.78 |
3,468.78 |
3,412.96 |
3,427.22 |
11.9M |
| 2025-09-09 |
3,453.59 |
3,456.78 |
3,417.08 |
3,445.49 |
11.4M |
| 2025-09-08 |
3,491.30 |
3,491.30 |
3,421.57 |
3,453.59 |
13.1M |
| 2025-09-05 |
3,450.84 |
3,492.01 |
3,450.84 |
3,484.22 |
7.8M |
| 2025-09-04 |
3,445.67 |
3,474.05 |
3,445.67 |
3,450.84 |
10.7M |
| 2025-09-03 |
3,423.29 |
3,449.15 |
3,411.02 |
3,445.67 |
10.1M |
| 2025-09-02 |
3,449.40 |
3,462.90 |
3,411.03 |
3,423.29 |
10.6M |
| 2025-08-29 |
3,446.64 |
3,455.97 |
3,427.42 |
3,449.40 |
8.5M |
| 2025-08-28 |
3,462.90 |
3,462.90 |
3,428.37 |
3,446.64 |
7.0M |
| 2025-08-27 |
3,446.39 |
3,480.43 |
3,445.29 |
3,462.90 |
8.0M |
| 2025-08-26 |
3,482.79 |
3,488.29 |
3,443.00 |
3,446.39 |
24.5M |
| 2025-08-25 |
3,486.09 |
3,498.93 |
3,466.28 |
3,482.79 |
7.7M |
| 2025-08-22 |
3,518.11 |
3,544.20 |
3,489.98 |
3,493.45 |
10.3M |
| 2025-08-21 |
3,491.62 |
3,522.09 |
3,486.55 |
3,516.12 |
6.0M |
| 2025-08-20 |
3,487.15 |
3,520.35 |
3,487.15 |
3,500.57 |
9.7M |
| 2025-08-19 |
3,472.60 |
3,500.51 |
3,472.29 |
3,487.15 |
6.6M |
| 2025-08-18 |
3,471.50 |
3,513.88 |
3,471.50 |
3,472.60 |
7.9M |
| 2025-08-15 |
3,439.83 |
3,476.66 |
3,435.13 |
3,471.50 |
10.5M |
| 2025-08-14 |
3,409.78 |
3,442.39 |
3,409.53 |
3,439.83 |
8.2M |
| 2025-08-13 |
3,354.56 |
3,421.56 |
3,354.56 |
3,409.78 |
12.6M |
| 2025-08-12 |
3,334.29 |
3,384.51 |
3,334.29 |
3,354.56 |
7.3M |
| 2025-08-11 |
3,330.78 |
3,372.18 |
3,326.57 |
3,334.29 |
8.2M |
| 2025-08-08 |
3,288.85 |
3,353.39 |
3,288.85 |
3,330.78 |
10.0M |
| 2025-08-07 |
3,250.70 |
3,293.56 |
3,215.52 |
3,288.85 |
11.1M |
| 2025-08-06 |
3,278.99 |
3,299.37 |
3,241.30 |
3,250.70 |
16.9M |
| 2025-08-05 |
3,270.17 |
3,310.68 |
3,270.17 |
3,278.99 |
10.2M |
| 2025-08-01 |
3,303.29 |
3,304.58 |
3,248.10 |
3,270.17 |
11.4M |
| 2025-07-31 |
3,319.21 |
3,319.21 |
3,292.95 |
3,303.29 |
7.5M |
| 2025-07-30 |
3,324.79 |
3,326.27 |
3,304.78 |
3,319.21 |
6.5M |
| 2025-07-29 |
3,327.96 |
3,335.88 |
3,310.71 |
3,324.79 |
5.8M |
| 2025-07-28 |
3,371.48 |
3,371.48 |
3,326.50 |
3,326.94 |
8.3M |
| 2025-07-25 |
3,373.14 |
3,373.53 |
3,335.37 |
3,371.48 |
9.8M |
| 2025-07-24 |
3,370.40 |
3,396.52 |
3,366.80 |
3,373.14 |
6.7M |
| 2025-07-23 |
3,355.12 |
3,382.68 |
3,345.99 |
3,370.40 |
10.0M |
| 2025-07-22 |
3,327.46 |
3,388.31 |
3,327.46 |
3,355.12 |
11.9M |
| 2025-07-21 |
3,301.40 |
3,354.73 |
3,301.40 |
3,327.46 |
9.4M |
| 2025-07-18 |
3,334.70 |
3,335.72 |
3,289.74 |
3,301.40 |
10.0M |
| 2025-07-17 |
3,354.97 |
3,364.84 |
3,333.10 |
3,338.58 |
8.8M |
| 2025-07-16 |
3,344.98 |
3,382.35 |
3,341.45 |
3,354.97 |
10.4M |
| 2025-07-15 |
3,333.28 |
3,359.34 |
3,328.31 |
3,344.98 |
12.2M |
| 2025-07-14 |
3,339.34 |
3,357.29 |
3,317.59 |
3,333.28 |
8.2M |
| 2025-07-11 |
3,339.62 |
3,359.33 |
3,321.91 |
3,339.34 |
12.8M |
| 2025-07-10 |
3,323.51 |
3,347.47 |
3,300.80 |
3,339.62 |
10.9M |
| 2025-07-09 |
3,326.96 |
3,336.54 |
3,296.92 |
3,323.51 |
8.2M |
| 2025-07-08 |
3,272.43 |
3,349.90 |
3,269.21 |
3,326.96 |
15.4M |
| 2025-07-07 |
3,228.30 |
3,276.09 |
3,228.30 |
3,272.43 |
14.0M |
| 2025-07-04 |
3,222.25 |
3,240.93 |
3,205.38 |
3,228.30 |
3.4M |
| 2025-07-03 |
3,212.78 |
3,243.04 |
3,168.87 |
3,222.25 |
10.6M |
| 2025-07-02 |
3,144.69 |
3,230.23 |
3,144.69 |
3,221.45 |
15.3M |
| 2025-06-30 |
3,109.78 |
3,145.04 |
3,099.45 |
3,144.69 |
10.6M |
| 2025-06-27 |
3,114.71 |
3,129.27 |
3,099.04 |
3,109.78 |
11.6M |
| 2025-06-26 |
3,132.44 |
3,142.98 |
3,109.72 |
3,115.22 |
8.3M |
| 2025-06-25 |
3,140.76 |
3,140.76 |
3,098.27 |
3,132.44 |
11.9M |
| 2025-06-24 |
3,133.92 |
3,157.52 |
3,127.33 |
3,140.76 |
11.5M |
| 2025-06-23 |
3,100.30 |
3,136.71 |
3,095.42 |
3,133.92 |
8.2M |
| 2025-06-20 |
3,127.19 |
3,127.19 |
3,086.67 |
3,100.30 |
17.1M |
| 2025-06-19 |
3,091.30 |
3,106.36 |
3,085.47 |
3,091.51 |
3.3M |
| 2025-06-18 |
3,081.77 |
3,105.56 |
3,077.64 |
3,091.30 |
7.8M |
| 2025-06-17 |
3,111.09 |
3,111.09 |
3,071.98 |
3,081.77 |
7.1M |
| 2025-06-16 |
3,123.93 |
3,123.93 |
3,094.36 |
3,111.09 |
8.0M |
| 2025-06-13 |
3,126.96 |
3,136.79 |
3,105.96 |
3,109.18 |
10.8M |
| 2025-06-12 |
3,089.05 |
3,126.97 |
3,089.05 |
3,126.96 |
10.7M |
| 2025-06-11 |
3,092.80 |
3,097.88 |
3,077.63 |
3,089.05 |
9.5M |
| 2025-06-10 |
3,083.78 |
3,121.61 |
3,060.02 |
3,092.80 |
16.3M |
| 2025-06-09 |
3,049.63 |
3,086.80 |
3,041.56 |
3,060.67 |
14.8M |
| 2025-06-06 |
3,050.06 |
3,056.64 |
3,024.72 |
3,042.64 |
7.1M |
| 2025-06-05 |
3,061.58 |
3,063.92 |
3,041.72 |
3,050.06 |
6.9M |
| 2025-06-04 |
3,065.36 |
3,080.15 |
3,051.02 |
3,061.58 |
6.4M |
| 2025-06-03 |
3,086.35 |
3,094.51 |
3,043.75 |
3,065.36 |
7.7M |
| 2025-06-02 |
3,054.97 |
3,105.24 |
3,046.61 |
3,086.35 |
9.5M |
| 2025-05-30 |
3,031.55 |
3,066.70 |
3,031.26 |
3,054.97 |
13.4M |
| 2025-05-29 |
3,007.19 |
3,053.84 |
3,001.94 |
3,037.34 |
9.2M |
| 2025-05-28 |
3,026.74 |
3,026.74 |
2,995.10 |
3,007.19 |
7.2M |
| 2025-05-27 |
3,005.39 |
3,045.96 |
3,005.39 |
3,026.74 |
11.2M |
| 2025-05-26 |
3,003.90 |
3,023.26 |
3,003.90 |
3,005.39 |
4.5M |
| 2025-05-23 |
3,019.22 |
3,025.56 |
2,988.43 |
3,003.90 |
7.4M |
| 2025-05-22 |
3,015.80 |
3,035.16 |
2,996.28 |
3,017.22 |
8.2M |
| 2025-05-21 |
3,027.39 |
3,031.78 |
2,994.80 |
3,015.80 |
10.5M |
| 2025-05-20 |
3,015.17 |
3,056.60 |
3,008.61 |
3,027.39 |
7.9M |
| 2025-05-16 |
3,004.68 |
3,026.31 |
3,002.36 |
3,015.17 |
9.0M |
| 2025-05-15 |
2,970.16 |
3,016.97 |
2,970.16 |
3,004.68 |
8.4M |
| 2025-05-14 |
3,010.42 |
3,010.42 |
2,954.12 |
2,967.72 |
10.2M |
| 2025-05-13 |
3,081.48 |
3,087.11 |
3,001.79 |
3,010.42 |
9.9M |
| 2025-05-12 |
3,079.25 |
3,087.15 |
3,048.59 |
3,081.48 |
12.0M |
| 2025-05-09 |
2,971.63 |
3,101.08 |
2,971.63 |
3,079.25 |
18.6M |
| 2025-05-08 |
2,913.18 |
3,013.14 |
2,913.18 |
2,971.63 |
15.3M |
| 2025-05-07 |
2,936.06 |
2,964.75 |
2,902.87 |
2,913.18 |
15.0M |
| 2025-05-06 |
2,917.16 |
2,955.66 |
2,913.09 |
2,936.06 |
8.3M |
| 2025-05-05 |
2,913.84 |
2,929.77 |
2,882.30 |
2,917.16 |
5.1M |
| 2025-05-02 |
2,938.92 |
2,951.22 |
2,896.28 |
2,913.84 |
8.0M |
| 2025-05-01 |
2,989.36 |
2,990.69 |
2,932.95 |
2,938.92 |
9.0M |
| 2025-04-30 |
2,953.75 |
2,992.04 |
2,941.37 |
2,989.36 |
8.4M |
| 2025-04-29 |
2,930.71 |
2,970.92 |
2,930.71 |
2,953.75 |
6.4M |
| 2025-04-28 |
2,916.93 |
2,942.40 |
2,906.35 |
2,930.71 |
4.9M |
| 2025-04-25 |
2,938.63 |
2,939.14 |
2,877.41 |
2,916.93 |
6.3M |
| 2025-04-24 |
2,951.26 |
2,965.72 |
2,934.44 |
2,938.63 |
5.3M |
| 2025-04-23 |
2,959.66 |
2,977.38 |
2,938.17 |
2,951.26 |
7.8M |
| 2025-04-22 |
2,971.74 |
2,993.55 |
2,948.19 |
2,958.64 |
8.4M |
| 2025-04-21 |
2,943.84 |
2,971.74 |
2,939.84 |
2,971.74 |
7.1M |
| 2025-04-17 |
2,894.03 |
2,952.58 |
2,894.03 |
2,943.84 |
7.6M |
| 2025-04-16 |
2,881.06 |
2,919.20 |
2,881.06 |
2,894.03 |
8.2M |
| 2025-04-15 |
2,899.41 |
2,905.92 |
2,866.31 |
2,881.06 |
10.3M |
| 2025-04-14 |
2,846.47 |
2,905.60 |
2,846.47 |
2,899.41 |
14.6M |
| 2025-04-11 |
2,820.66 |
2,878.86 |
2,804.38 |
2,846.47 |
12.8M |
| 2025-04-10 |
2,836.70 |
2,836.70 |
2,775.42 |
2,820.66 |
15.9M |
| 2025-04-09 |
2,835.19 |
2,887.26 |
2,763.01 |
2,836.70 |
17.5M |
| 2025-04-08 |
2,944.79 |
2,963.83 |
2,809.15 |
2,835.19 |
20.6M |
| 2025-04-07 |
3,016.16 |
3,016.16 |
2,899.87 |
2,944.79 |
19.0M |
| 2025-04-04 |
3,002.02 |
3,063.38 |
3,000.78 |
3,016.16 |
22.2M |
| 2025-04-03 |
2,943.83 |
3,005.91 |
2,917.87 |
3,002.02 |
14.7M |
| 2025-04-02 |
3,018.53 |
3,029.62 |
2,920.08 |
2,943.83 |
15.5M |
| 2025-04-01 |
3,064.73 |
3,064.73 |
2,999.59 |
3,018.53 |
15.1M |
| 2025-03-31 |
3,055.16 |
3,112.13 |
3,050.57 |
3,064.73 |
10.8M |
| 2025-03-28 |
3,071.59 |
3,084.90 |
3,049.06 |
3,055.16 |
7.6M |
| 2025-03-27 |
3,027.07 |
3,084.90 |
3,027.07 |
3,071.59 |
9.5M |
| 2025-03-26 |
2,997.24 |
3,027.07 |
2,985.02 |
3,027.07 |
8.9M |
| 2025-03-25 |
2,985.71 |
3,008.31 |
2,985.71 |
2,997.24 |
8.0M |
| 2025-03-24 |
3,017.66 |
3,029.72 |
2,980.54 |
2,985.71 |
13.3M |
| 2025-03-21 |
3,096.01 |
3,097.06 |
3,010.68 |
3,017.66 |
28.9M |
| 2025-03-20 |
3,142.32 |
3,142.32 |
3,082.34 |
3,096.01 |
10.4M |
| 2025-03-19 |
3,174.05 |
3,174.05 |
3,133.79 |
3,142.32 |
8.1M |
| 2025-03-18 |
3,161.65 |
3,190.39 |
3,143.26 |
3,174.05 |
7.5M |
| 2025-03-17 |
3,157.24 |
3,179.10 |
3,149.48 |
3,161.65 |
10.7M |
| 2025-03-14 |
3,213.74 |
3,213.74 |
3,147.48 |
3,157.24 |
13.1M |
| 2025-03-13 |
3,177.75 |
3,207.30 |
3,158.29 |
3,178.67 |
12.4M |
| 2025-03-12 |
3,230.67 |
3,230.67 |
3,174.21 |
3,177.75 |
17.7M |
| 2025-03-11 |
3,303.90 |
3,303.90 |
3,202.49 |
3,230.67 |
19.8M |
| 2025-03-10 |
3,235.05 |
3,293.68 |
3,235.05 |
3,282.24 |
16.5M |
| 2025-03-07 |
3,182.35 |
3,260.00 |
3,181.70 |
3,228.19 |
15.6M |
| 2025-03-06 |
3,128.40 |
3,193.37 |
3,122.42 |
3,182.35 |
12.5M |
| 2025-03-05 |
3,131.31 |
3,172.08 |
3,115.67 |
3,128.40 |
9.2M |
| 2025-03-04 |
3,135.83 |
3,156.91 |
3,107.52 |
3,131.31 |
9.9M |
| 2025-03-03 |
3,103.39 |
3,147.10 |
3,103.39 |
3,135.83 |
10.2M |
| 2025-02-28 |
3,124.84 |
3,141.76 |
3,091.93 |
3,111.38 |
9.8M |
| 2025-02-27 |
3,124.14 |
3,144.31 |
3,116.10 |
3,124.84 |
7.2M |
| 2025-02-26 |
3,152.41 |
3,152.82 |
3,104.46 |
3,124.14 |
8.9M |
| 2025-02-25 |
3,138.52 |
3,179.55 |
3,138.52 |
3,152.41 |
12.9M |
| 2025-02-24 |
3,118.24 |
3,158.79 |
3,116.86 |
3,138.52 |
9.5M |
| 2025-02-21 |
3,070.68 |
3,127.96 |
3,061.91 |
3,118.24 |
12.4M |
| 2025-02-20 |
3,063.68 |
3,081.65 |
3,043.24 |
3,070.68 |
7.2M |
| 2025-02-19 |
3,044.85 |
3,069.01 |
3,023.36 |
3,063.68 |
8.0M |
| 2025-02-18 |
3,074.69 |
3,083.06 |
3,044.85 |
3,044.85 |
9.5M |
| 2025-02-14 |
3,070.92 |
3,100.81 |
3,062.39 |
3,081.91 |
10.2M |
| 2025-02-13 |
3,011.42 |
3,083.19 |
3,011.42 |
3,070.92 |
11.1M |
| 2025-02-12 |
2,981.30 |
3,016.32 |
2,968.40 |
3,011.42 |
7.6M |
| 2025-02-11 |
2,953.35 |
2,989.00 |
2,937.54 |
2,981.30 |
9.0M |
| 2025-02-10 |
2,926.53 |
2,966.71 |
2,926.53 |
2,953.35 |
12.4M |
| 2025-02-07 |
3,011.95 |
3,011.95 |
2,912.00 |
2,926.53 |
19.0M |
| 2025-02-06 |
3,115.98 |
3,116.96 |
2,994.69 |
3,011.95 |
20.5M |
| 2025-02-05 |
3,078.23 |
3,118.90 |
3,070.89 |
3,118.90 |
24.6M |
| 2025-02-04 |
3,081.06 |
3,100.31 |
3,075.01 |
3,078.23 |
10.1M |
| 2025-02-03 |
3,067.02 |
3,088.05 |
2,994.82 |
3,081.06 |
12.5M |
| 2025-01-31 |
3,083.30 |
3,083.30 |
3,054.12 |
3,067.02 |
11.4M |
| 2025-01-30 |
3,059.46 |
3,102.12 |
3,040.68 |
3,083.30 |
8.8M |
| 2025-01-29 |
3,080.09 |
3,098.35 |
3,053.82 |
3,059.46 |
7.1M |
| 2025-01-28 |
3,078.66 |
3,117.10 |
3,076.44 |
3,088.23 |
9.7M |
| 2025-01-27 |
3,002.81 |
3,094.16 |
3,002.81 |
3,078.66 |
10.9M |
| 2025-01-24 |
2,989.87 |
3,012.89 |
2,983.40 |
3,001.81 |
9.3M |
| 2025-01-23 |
2,988.73 |
3,009.96 |
2,978.66 |
2,989.87 |
7.2M |
| 2025-01-22 |
2,982.85 |
2,992.67 |
2,953.08 |
2,985.01 |
11.0M |
| 2025-01-21 |
2,999.41 |
2,999.41 |
2,962.47 |
2,982.85 |
11.5M |
| 2025-01-20 |
2,981.02 |
3,007.52 |
2,981.02 |
2,999.41 |
4.8M |
| 2025-01-17 |
2,954.96 |
2,990.92 |
2,954.96 |
2,981.02 |
11.6M |
| 2025-01-16 |
2,923.12 |
2,963.37 |
2,919.53 |
2,954.96 |
9.8M |
| 2025-01-15 |
2,931.89 |
2,962.50 |
2,921.85 |
2,923.12 |
11.4M |
| 2025-01-14 |
2,996.68 |
2,996.68 |
2,863.68 |
2,931.89 |
16.2M |
| 2025-01-13 |
2,960.36 |
3,000.74 |
2,951.59 |
2,996.68 |
12.4M |
| 2025-01-10 |
3,026.61 |
3,026.61 |
2,966.33 |
2,971.65 |
12.6M |
| 2025-01-09 |
3,046.80 |
3,052.22 |
3,007.68 |
3,026.61 |
7.1M |
| 2025-01-08 |
3,076.55 |
3,076.55 |
3,027.38 |
3,046.80 |
10.3M |
| 2025-01-07 |
3,060.53 |
3,095.75 |
3,060.53 |
3,076.55 |
9.1M |
| 2025-01-06 |
3,061.92 |
3,087.15 |
3,046.14 |
3,060.53 |
8.5M |
| 2025-01-03 |
3,008.63 |
3,079.05 |
3,008.63 |
3,061.92 |
10.7M |
| 2025-01-02 |
2,999.26 |
3,049.35 |
2,994.02 |
3,008.63 |
7.9M |