| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
915.31 |
915.31 |
913.79 |
913.79 |
3,783.6K |
| 09:31 |
913.40 |
913.40 |
912.21 |
912.82 |
498.1K |
| 09:32 |
912.78 |
912.78 |
911.68 |
911.68 |
1,682.7K |
| 09:33 |
912.37 |
912.73 |
912.37 |
912.62 |
357.7K |
| 09:34 |
912.54 |
912.54 |
911.82 |
911.82 |
441.2K |
| 09:35 |
912.17 |
913.25 |
912.17 |
913.22 |
356.7K |
| 09:36 |
912.75 |
912.94 |
912.29 |
912.29 |
290.3K |
| 09:37 |
912.39 |
912.39 |
911.62 |
911.62 |
205.5K |
| 09:38 |
911.64 |
911.64 |
910.84 |
911.11 |
239.7K |
| 09:39 |
911.26 |
911.38 |
911.26 |
911.35 |
330.2K |
| 09:40 |
911.29 |
911.29 |
910.30 |
910.30 |
328.6K |
| 09:41 |
910.16 |
910.16 |
909.50 |
909.82 |
342.4K |
| 09:42 |
910.12 |
910.18 |
909.96 |
910.18 |
224.7K |
| 09:43 |
910.20 |
910.56 |
909.62 |
909.62 |
199.2K |
| 09:44 |
909.46 |
909.47 |
907.59 |
907.90 |
297.8K |
| 09:45 |
907.96 |
909.38 |
907.96 |
909.38 |
210.8K |
| 09:46 |
909.51 |
909.69 |
909.34 |
909.57 |
218.0K |
| 09:47 |
909.58 |
909.58 |
908.99 |
908.99 |
322.7K |
| 09:48 |
908.98 |
908.98 |
908.75 |
908.86 |
355.2K |
| 09:49 |
908.62 |
909.03 |
908.62 |
909.03 |
235.1K |
| 09:50 |
909.09 |
909.50 |
909.09 |
909.50 |
212.4K |
| 09:51 |
909.34 |
910.09 |
909.34 |
909.83 |
203.6K |
| 09:52 |
909.99 |
909.99 |
909.55 |
909.55 |
311.3K |
| 09:53 |
909.64 |
909.79 |
909.60 |
909.60 |
164.3K |
| 09:54 |
909.79 |
909.79 |
909.40 |
909.51 |
277.5K |
| 09:55 |
909.70 |
909.86 |
909.63 |
909.81 |
203.4K |
| 09:56 |
909.80 |
910.31 |
909.80 |
910.31 |
203.2K |
| 09:57 |
910.48 |
910.71 |
910.48 |
910.71 |
716.3K |
| 09:58 |
910.54 |
910.55 |
910.47 |
910.53 |
218.8K |
| 09:59 |
910.75 |
911.38 |
910.75 |
911.38 |
800.3K |
| 10:00 |
911.48 |
911.48 |
911.08 |
911.08 |
166.7K |
| 10:01 |
910.92 |
911.74 |
910.92 |
911.74 |
272.6K |
| 10:02 |
912.05 |
912.05 |
911.57 |
911.57 |
262.2K |
| 10:03 |
911.31 |
911.31 |
910.71 |
910.71 |
430.6K |
| 10:04 |
910.78 |
911.35 |
910.78 |
911.33 |
253.7K |
| 10:05 |
911.28 |
911.28 |
910.53 |
911.11 |
359.9K |
| 10:06 |
911.26 |
911.31 |
910.85 |
910.85 |
382.2K |
| 10:07 |
910.88 |
911.31 |
910.88 |
911.31 |
314.6K |
| 10:08 |
911.40 |
911.40 |
910.49 |
910.49 |
180.0K |
| 10:09 |
910.43 |
910.61 |
910.43 |
910.44 |
202.4K |
| 10:10 |
910.30 |
910.30 |
910.13 |
910.22 |
334.4K |
| 10:11 |
910.24 |
910.30 |
910.13 |
910.13 |
165.5K |
| 10:12 |
910.45 |
910.45 |
910.36 |
910.36 |
221.5K |
| 10:13 |
910.33 |
910.89 |
910.33 |
910.85 |
117.5K |
| 10:14 |
910.78 |
910.94 |
910.58 |
910.63 |
181.3K |
| 10:15 |
910.67 |
911.01 |
910.67 |
910.96 |
118.3K |
| 10:16 |
910.89 |
911.58 |
910.89 |
911.54 |
132.4K |
| 10:17 |
911.55 |
911.89 |
911.42 |
911.89 |
97.9K |
| 10:18 |
911.81 |
912.14 |
911.65 |
912.14 |
186.1K |
| 10:19 |
912.29 |
912.46 |
912.26 |
912.39 |
287.1K |
| 10:20 |
912.84 |
913.23 |
912.67 |
913.23 |
70.8K |
| 10:21 |
913.48 |
914.08 |
913.48 |
914.08 |
196.2K |
| 10:22 |
914.17 |
914.17 |
913.21 |
913.21 |
166.7K |
| 10:23 |
913.34 |
913.65 |
913.34 |
913.65 |
241.7K |
| 10:24 |
913.59 |
914.02 |
913.55 |
913.67 |
110.4K |
| 10:25 |
913.74 |
914.62 |
913.74 |
914.62 |
189.5K |
| 10:26 |
914.53 |
914.79 |
914.53 |
914.75 |
284.9K |
| 10:27 |
914.42 |
914.47 |
914.01 |
914.01 |
298.8K |
| 10:28 |
914.04 |
914.63 |
914.04 |
914.63 |
268.3K |
| 10:29 |
914.66 |
914.91 |
914.66 |
914.91 |
449.1K |
| 10:30 |
914.98 |
914.98 |
914.75 |
914.86 |
653.9K |
| 10:31 |
914.87 |
914.87 |
914.56 |
914.59 |
199.3K |
| 10:32 |
914.69 |
915.40 |
914.69 |
915.40 |
111.5K |
| 10:33 |
915.48 |
916.02 |
915.48 |
916.02 |
223.0K |
| 10:34 |
916.14 |
916.21 |
916.09 |
916.09 |
171.3K |
| 10:35 |
916.09 |
916.09 |
915.89 |
916.08 |
336.1K |
| 10:36 |
916.11 |
916.11 |
915.25 |
915.25 |
198.2K |
| 10:37 |
915.54 |
915.54 |
915.40 |
915.40 |
149.8K |
| 10:38 |
915.43 |
915.85 |
915.43 |
915.85 |
499.1K |
| 10:39 |
915.78 |
915.78 |
915.65 |
915.71 |
169.8K |
| 10:40 |
916.31 |
916.73 |
916.31 |
916.73 |
224.2K |
| 10:41 |
916.79 |
916.98 |
916.79 |
916.98 |
90.7K |
| 10:42 |
917.39 |
917.66 |
917.39 |
917.66 |
127.9K |
| 10:43 |
917.70 |
918.12 |
917.69 |
917.90 |
126.2K |
| 10:44 |
918.01 |
918.26 |
917.92 |
918.26 |
138.2K |
| 10:45 |
917.97 |
918.25 |
917.87 |
918.25 |
261.1K |
| 10:46 |
918.36 |
918.77 |
918.36 |
918.77 |
101.5K |
| 10:47 |
918.76 |
918.76 |
918.56 |
918.73 |
288.7K |
| 10:48 |
918.78 |
918.91 |
918.71 |
918.91 |
112.8K |
| 10:49 |
919.06 |
919.98 |
919.06 |
919.98 |
113.7K |
| 10:50 |
919.84 |
919.84 |
919.65 |
919.71 |
102.0K |
| 10:51 |
919.21 |
919.21 |
919.02 |
919.02 |
367.8K |
| 10:52 |
919.20 |
919.20 |
918.60 |
918.77 |
152.1K |
| 10:53 |
918.69 |
918.77 |
918.33 |
918.33 |
188.6K |
| 10:54 |
918.27 |
918.27 |
917.74 |
917.74 |
217.7K |
| 10:55 |
917.76 |
918.16 |
917.76 |
918.16 |
209.1K |
| 10:56 |
918.17 |
918.78 |
918.17 |
918.78 |
143.5K |
| 10:57 |
918.75 |
918.87 |
918.72 |
918.78 |
280.4K |
| 10:58 |
918.84 |
918.91 |
918.80 |
918.80 |
158.0K |
| 10:59 |
918.62 |
918.62 |
918.08 |
918.08 |
125.7K |
| 11:00 |
918.04 |
918.19 |
918.04 |
918.19 |
452.3K |
| 11:01 |
918.03 |
918.10 |
918.03 |
918.10 |
288.1K |
| 11:02 |
918.06 |
918.15 |
918.04 |
918.06 |
393.2K |
| 11:03 |
918.10 |
918.10 |
917.73 |
917.73 |
126.5K |
| 11:04 |
917.97 |
918.08 |
917.94 |
918.08 |
67.2K |
| 11:05 |
917.91 |
918.03 |
917.90 |
917.90 |
239.3K |
| 11:06 |
918.14 |
918.14 |
917.74 |
917.74 |
80.3K |
| 11:07 |
917.97 |
918.09 |
917.95 |
917.95 |
193.5K |
| 11:08 |
917.81 |
918.17 |
917.81 |
918.07 |
88.9K |
| 11:09 |
918.37 |
918.37 |
918.17 |
918.31 |
129.8K |
| 11:10 |
918.24 |
918.37 |
918.24 |
918.37 |
172.0K |
| 11:11 |
918.33 |
918.47 |
918.33 |
918.45 |
145.6K |
| 11:12 |
918.46 |
918.51 |
918.26 |
918.31 |
83.4K |
| 11:13 |
918.33 |
918.53 |
918.23 |
918.44 |
159.2K |
| 11:14 |
918.52 |
918.56 |
918.49 |
918.49 |
132.4K |
| 11:15 |
918.60 |
919.02 |
918.60 |
919.02 |
135.8K |
| 11:16 |
919.08 |
919.14 |
918.96 |
919.14 |
89.2K |
| 11:17 |
918.97 |
918.98 |
918.77 |
918.77 |
194.8K |
| 11:18 |
918.79 |
918.91 |
918.78 |
918.91 |
75.4K |
| 11:19 |
919.00 |
919.18 |
918.99 |
919.18 |
131.4K |
| 11:20 |
919.02 |
919.02 |
918.32 |
918.32 |
59.1K |
| 11:21 |
918.20 |
918.20 |
917.96 |
917.96 |
105.3K |
| 11:22 |
917.93 |
918.12 |
917.87 |
918.12 |
145.0K |
| 11:23 |
917.94 |
917.94 |
917.13 |
917.13 |
66.6K |
| 11:24 |
917.17 |
917.30 |
917.00 |
917.17 |
135.4K |
| 11:25 |
917.03 |
917.03 |
916.59 |
916.74 |
126.3K |
| 11:26 |
916.70 |
916.70 |
916.02 |
916.02 |
181.6K |
| 11:27 |
915.98 |
915.98 |
915.76 |
915.76 |
78.6K |
| 11:28 |
915.85 |
915.85 |
915.63 |
915.70 |
97.4K |
| 11:29 |
915.63 |
915.63 |
915.45 |
915.58 |
136.6K |
| 11:30 |
915.56 |
915.58 |
915.44 |
915.55 |
160.2K |
| 11:31 |
915.57 |
915.58 |
915.55 |
915.55 |
68.7K |
| 11:32 |
915.57 |
915.60 |
915.19 |
915.19 |
37.7K |
| 11:33 |
914.62 |
914.83 |
914.59 |
914.78 |
65.2K |
| 11:34 |
914.62 |
914.74 |
914.62 |
914.71 |
128.6K |
| 11:35 |
914.60 |
914.76 |
914.60 |
914.76 |
358.2K |
| 11:36 |
914.74 |
915.06 |
914.69 |
915.06 |
79.7K |
| 11:37 |
915.01 |
915.04 |
914.74 |
914.87 |
87.3K |
| 11:38 |
914.68 |
915.27 |
914.68 |
915.27 |
577.0K |
| 11:39 |
915.28 |
915.45 |
915.28 |
915.45 |
87.9K |
| 11:40 |
915.46 |
915.64 |
915.39 |
915.47 |
445.1K |
| 11:41 |
915.42 |
915.51 |
915.32 |
915.51 |
94.8K |
| 11:42 |
915.46 |
915.62 |
915.46 |
915.62 |
284.7K |
| 11:43 |
915.68 |
916.40 |
915.68 |
916.40 |
143.3K |
| 11:44 |
916.50 |
916.50 |
916.24 |
916.39 |
154.3K |
| 11:45 |
916.62 |
916.70 |
916.53 |
916.70 |
348.1K |
| 11:46 |
916.67 |
916.93 |
916.67 |
916.87 |
79.9K |
| 11:47 |
916.81 |
916.96 |
916.61 |
916.61 |
233.8K |
| 11:48 |
916.64 |
917.11 |
916.64 |
917.11 |
162.1K |
| 11:49 |
917.00 |
917.12 |
916.96 |
916.98 |
114.1K |
| 11:50 |
916.98 |
917.31 |
916.98 |
917.19 |
169.2K |
| 11:51 |
917.47 |
917.87 |
917.47 |
917.87 |
104.0K |
| 11:52 |
917.90 |
917.90 |
917.74 |
917.89 |
222.4K |
| 11:53 |
917.65 |
918.76 |
917.65 |
918.76 |
184.3K |
| 11:54 |
918.96 |
919.24 |
918.65 |
918.65 |
135.7K |
| 11:55 |
918.61 |
918.61 |
918.39 |
918.45 |
170.8K |
| 11:56 |
918.17 |
918.17 |
918.06 |
918.06 |
255.0K |
| 11:57 |
918.04 |
918.19 |
918.03 |
918.03 |
121.0K |
| 11:58 |
918.12 |
918.25 |
918.11 |
918.20 |
101.8K |
| 11:59 |
918.33 |
918.33 |
917.81 |
917.81 |
179.2K |
| 12:00 |
917.88 |
917.88 |
917.69 |
917.75 |
417.1K |
| 12:01 |
917.62 |
917.64 |
917.52 |
917.64 |
256.0K |
| 12:02 |
917.64 |
918.19 |
917.64 |
918.19 |
280.2K |
| 12:03 |
918.28 |
918.28 |
918.06 |
918.09 |
260.2K |
| 12:04 |
918.03 |
918.03 |
917.97 |
918.02 |
332.1K |
| 12:05 |
918.12 |
918.12 |
918.03 |
918.03 |
495.4K |
| 12:06 |
917.88 |
917.95 |
917.88 |
917.95 |
146.6K |
| 12:07 |
917.85 |
917.94 |
917.66 |
917.66 |
197.7K |
| 12:08 |
917.75 |
917.80 |
917.72 |
917.72 |
245.0K |
| 12:09 |
917.45 |
917.65 |
917.45 |
917.65 |
102.3K |
| 12:10 |
917.71 |
917.74 |
917.60 |
917.60 |
119.9K |
| 12:11 |
917.69 |
917.97 |
917.69 |
917.97 |
62.3K |
| 12:12 |
917.86 |
918.13 |
917.86 |
918.04 |
71.6K |
| 12:13 |
918.10 |
918.21 |
918.05 |
918.05 |
107.7K |
| 12:14 |
918.03 |
918.03 |
917.81 |
917.98 |
156.1K |
| 12:15 |
918.17 |
918.51 |
918.17 |
918.51 |
169.4K |
| 12:16 |
918.48 |
918.62 |
918.48 |
918.49 |
174.4K |
| 12:17 |
918.71 |
918.95 |
918.71 |
918.95 |
606.1K |
| 12:18 |
918.94 |
919.35 |
918.92 |
919.35 |
75.8K |
| 12:19 |
919.23 |
919.23 |
918.38 |
918.38 |
61.2K |
| 12:20 |
918.30 |
918.30 |
918.09 |
918.09 |
128.6K |
| 12:21 |
918.29 |
918.55 |
918.23 |
918.55 |
87.3K |
| 12:22 |
918.42 |
918.42 |
918.34 |
918.40 |
80.9K |
| 12:23 |
918.42 |
918.70 |
918.42 |
918.68 |
119.1K |
| 12:24 |
918.33 |
918.33 |
917.86 |
917.86 |
114.6K |
| 12:25 |
917.85 |
917.85 |
917.81 |
917.81 |
59.6K |
| 12:26 |
917.69 |
917.69 |
917.56 |
917.60 |
100.7K |
| 12:27 |
917.50 |
917.67 |
917.42 |
917.67 |
92.2K |
| 12:28 |
917.70 |
917.70 |
917.59 |
917.61 |
67.8K |
| 12:29 |
917.54 |
917.62 |
917.42 |
917.62 |
104.7K |
| 12:30 |
917.71 |
917.71 |
917.50 |
917.50 |
193.8K |
| 12:31 |
917.50 |
917.50 |
917.41 |
917.41 |
40.4K |
| 12:32 |
917.46 |
917.68 |
917.41 |
917.50 |
124.9K |
| 12:33 |
917.68 |
917.91 |
917.68 |
917.74 |
222.7K |
| 12:34 |
917.74 |
917.97 |
917.72 |
917.97 |
54.4K |
| 12:35 |
917.83 |
918.16 |
917.83 |
918.15 |
152.6K |
| 12:36 |
918.04 |
918.12 |
918.02 |
918.12 |
26.9K |
| 12:37 |
918.11 |
918.50 |
918.11 |
918.50 |
80.1K |
| 12:38 |
918.39 |
918.50 |
918.39 |
918.50 |
59.1K |
| 12:39 |
918.47 |
918.47 |
918.17 |
918.29 |
136.8K |
| 12:40 |
918.78 |
918.78 |
918.48 |
918.48 |
181.0K |
| 12:41 |
918.51 |
918.51 |
918.46 |
918.46 |
168.7K |
| 12:42 |
918.50 |
918.70 |
918.50 |
918.65 |
103.3K |
| 12:43 |
918.65 |
918.65 |
918.60 |
918.60 |
53.9K |
| 12:44 |
918.97 |
919.13 |
918.97 |
919.13 |
111.0K |
| 12:45 |
919.11 |
919.12 |
918.97 |
919.03 |
488.9K |
| 12:46 |
919.06 |
919.34 |
919.06 |
919.20 |
29.6K |
| 12:47 |
919.22 |
919.39 |
919.18 |
919.39 |
59.0K |
| 12:48 |
919.78 |
919.78 |
919.64 |
919.64 |
206.4K |
| 12:49 |
919.63 |
919.75 |
919.63 |
919.72 |
155.6K |
| 12:50 |
919.81 |
920.26 |
919.81 |
920.22 |
758.7K |
| 12:51 |
920.24 |
920.24 |
920.00 |
920.00 |
64.0K |
| 12:52 |
920.00 |
920.00 |
919.73 |
919.93 |
89.3K |
| 12:53 |
919.75 |
919.75 |
919.34 |
919.34 |
92.0K |
| 12:54 |
919.08 |
919.45 |
919.08 |
919.45 |
47.7K |
| 12:55 |
919.48 |
919.48 |
919.31 |
919.31 |
110.3K |
| 12:56 |
919.37 |
919.42 |
919.30 |
919.30 |
161.1K |
| 12:57 |
919.45 |
919.45 |
919.28 |
919.33 |
59.5K |
| 12:58 |
919.60 |
919.60 |
919.44 |
919.44 |
306.8K |
| 12:59 |
919.20 |
919.20 |
918.91 |
918.91 |
75.8K |
| 13:00 |
919.09 |
919.22 |
919.04 |
919.04 |
118.7K |
| 13:01 |
918.98 |
918.98 |
918.81 |
918.82 |
98.6K |
| 13:02 |
919.11 |
919.22 |
919.11 |
919.22 |
151.0K |
| 13:03 |
919.31 |
919.31 |
918.98 |
919.01 |
81.2K |
| 13:04 |
918.99 |
919.19 |
918.99 |
919.19 |
29.1K |
| 13:05 |
919.21 |
919.21 |
918.99 |
918.99 |
96.4K |
| 13:06 |
918.90 |
918.90 |
918.65 |
918.69 |
152.3K |
| 13:07 |
919.02 |
919.02 |
918.91 |
918.96 |
65.1K |
| 13:08 |
918.99 |
919.12 |
918.99 |
919.12 |
94.2K |
| 13:09 |
919.06 |
919.06 |
918.99 |
919.04 |
288.7K |
| 13:10 |
919.20 |
919.23 |
919.18 |
919.19 |
192.8K |
| 13:11 |
919.13 |
919.28 |
919.08 |
919.25 |
92.6K |
| 13:12 |
919.19 |
919.19 |
919.15 |
919.19 |
52.6K |
| 13:13 |
919.28 |
919.33 |
919.26 |
919.33 |
113.5K |
| 13:14 |
919.35 |
919.41 |
919.32 |
919.32 |
254.1K |
| 13:15 |
919.54 |
919.61 |
919.48 |
919.61 |
198.2K |
| 13:16 |
919.60 |
919.77 |
919.60 |
919.77 |
84.8K |
| 13:17 |
919.67 |
919.72 |
919.62 |
919.72 |
94.9K |
| 13:18 |
919.71 |
919.93 |
919.71 |
919.93 |
180.6K |
| 13:19 |
919.93 |
919.97 |
919.72 |
919.73 |
50.2K |
| 13:20 |
919.51 |
919.51 |
919.08 |
919.08 |
186.8K |
| 13:21 |
919.07 |
919.07 |
918.76 |
918.77 |
162.9K |
| 13:22 |
918.67 |
918.87 |
918.47 |
918.56 |
263.9K |
| 13:23 |
918.67 |
919.04 |
918.67 |
918.95 |
182.8K |
| 13:24 |
918.92 |
918.92 |
918.81 |
918.81 |
67.1K |
| 13:25 |
918.85 |
918.92 |
918.79 |
918.88 |
144.4K |
| 13:26 |
919.10 |
919.10 |
918.89 |
918.92 |
106.1K |
| 13:27 |
918.92 |
918.98 |
918.92 |
918.97 |
116.8K |
| 13:28 |
919.20 |
919.67 |
919.20 |
919.67 |
82.2K |
| 13:29 |
919.67 |
919.74 |
919.53 |
919.70 |
33.5K |
| 13:30 |
919.72 |
920.01 |
919.72 |
920.01 |
49.1K |
| 13:31 |
919.91 |
919.91 |
919.80 |
919.80 |
88.8K |
| 13:32 |
919.74 |
919.74 |
919.67 |
919.70 |
70.5K |
| 13:33 |
919.75 |
919.84 |
919.66 |
919.84 |
80.6K |
| 13:34 |
920.00 |
920.01 |
919.87 |
919.87 |
90.4K |
| 13:35 |
919.66 |
919.71 |
919.66 |
919.71 |
248.1K |
| 13:36 |
919.58 |
919.62 |
919.43 |
919.43 |
74.2K |
| 13:37 |
919.48 |
919.85 |
919.48 |
919.72 |
125.2K |
| 13:38 |
919.55 |
919.59 |
919.44 |
919.47 |
108.9K |
| 13:39 |
919.53 |
919.60 |
919.53 |
919.58 |
67.2K |
| 13:40 |
919.34 |
919.36 |
919.21 |
919.36 |
59.4K |
| 13:41 |
919.25 |
919.25 |
919.11 |
919.11 |
167.6K |
| 13:42 |
919.31 |
919.42 |
919.31 |
919.34 |
171.9K |
| 13:43 |
919.24 |
919.32 |
919.09 |
919.32 |
74.8K |
| 13:44 |
919.36 |
919.36 |
919.08 |
919.08 |
129.4K |
| 13:45 |
918.93 |
918.94 |
918.88 |
918.94 |
153.7K |
| 13:46 |
919.07 |
919.08 |
918.97 |
918.97 |
144.7K |
| 13:47 |
918.83 |
918.83 |
918.72 |
918.72 |
42.4K |
| 13:48 |
918.59 |
918.86 |
918.48 |
918.86 |
78.9K |
| 13:49 |
918.71 |
918.73 |
918.69 |
918.73 |
87.3K |
| 13:50 |
918.70 |
918.77 |
918.67 |
918.68 |
84.5K |
| 13:51 |
918.56 |
918.84 |
918.56 |
918.84 |
90.8K |
| 13:52 |
918.90 |
919.12 |
918.90 |
919.06 |
47.9K |
| 13:53 |
919.17 |
919.26 |
919.07 |
919.26 |
63.1K |
| 13:54 |
919.26 |
919.26 |
918.97 |
919.05 |
99.4K |
| 13:55 |
919.12 |
919.28 |
919.09 |
919.09 |
132.1K |
| 13:56 |
919.19 |
919.20 |
918.95 |
918.99 |
340.8K |
| 13:57 |
918.59 |
918.59 |
918.33 |
918.33 |
154.9K |
| 13:58 |
918.19 |
918.19 |
917.48 |
917.48 |
77.3K |
| 13:59 |
917.56 |
917.56 |
917.22 |
917.30 |
195.7K |
| 14:00 |
917.45 |
917.45 |
917.30 |
917.35 |
56.3K |
| 14:01 |
917.12 |
917.12 |
917.00 |
917.05 |
94.7K |
| 14:02 |
916.90 |
916.90 |
916.75 |
916.76 |
117.1K |
| 14:03 |
916.69 |
916.69 |
916.05 |
916.05 |
265.0K |
| 14:04 |
916.24 |
916.24 |
915.90 |
915.90 |
335.7K |
| 14:05 |
915.80 |
915.80 |
915.14 |
915.17 |
309.6K |
| 14:06 |
915.12 |
915.13 |
915.07 |
915.12 |
135.8K |
| 14:07 |
914.91 |
915.01 |
914.91 |
915.00 |
48.2K |
| 14:08 |
915.22 |
915.22 |
914.54 |
914.54 |
262.7K |
| 14:09 |
914.48 |
914.51 |
914.44 |
914.51 |
79.6K |
| 14:10 |
914.28 |
914.60 |
914.28 |
914.60 |
121.8K |
| 14:11 |
914.69 |
914.78 |
914.63 |
914.75 |
322.6K |
| 14:12 |
914.99 |
915.16 |
914.91 |
915.16 |
183.5K |
| 14:13 |
915.06 |
915.24 |
915.06 |
915.24 |
86.9K |
| 14:14 |
915.27 |
915.58 |
915.27 |
915.58 |
122.9K |
| 14:15 |
915.73 |
916.16 |
915.73 |
916.09 |
288.1K |
| 14:16 |
916.09 |
916.28 |
916.09 |
916.28 |
231.4K |
| 14:17 |
916.15 |
916.35 |
916.15 |
916.35 |
445.9K |
| 14:18 |
916.32 |
916.58 |
916.32 |
916.50 |
282.3K |
| 14:19 |
916.54 |
916.77 |
916.54 |
916.77 |
85.4K |
| 14:20 |
916.80 |
917.05 |
916.80 |
917.05 |
73.2K |
| 14:21 |
916.93 |
917.16 |
916.93 |
917.16 |
79.4K |
| 14:22 |
917.17 |
917.37 |
917.17 |
917.25 |
125.9K |
| 14:23 |
917.26 |
917.35 |
917.17 |
917.35 |
170.8K |
| 14:24 |
917.64 |
917.76 |
917.64 |
917.70 |
86.6K |
| 14:25 |
917.73 |
917.83 |
917.61 |
917.83 |
80.2K |
| 14:26 |
918.07 |
918.09 |
917.96 |
918.09 |
59.4K |
| 14:27 |
918.15 |
918.38 |
918.09 |
918.38 |
61.3K |
| 14:28 |
918.46 |
918.53 |
918.44 |
918.53 |
56.4K |
| 14:29 |
918.61 |
918.77 |
918.60 |
918.75 |
102.2K |
| 14:30 |
918.83 |
918.86 |
918.81 |
918.83 |
56.2K |
| 14:31 |
918.80 |
918.89 |
918.76 |
918.76 |
33.2K |
| 14:32 |
918.53 |
918.55 |
918.49 |
918.51 |
30.0K |
| 14:33 |
918.50 |
918.52 |
918.44 |
918.44 |
56.9K |
| 14:34 |
918.16 |
918.38 |
918.16 |
918.36 |
78.2K |
| 14:35 |
918.53 |
918.67 |
918.53 |
918.67 |
106.6K |
| 14:36 |
918.76 |
918.76 |
918.66 |
918.75 |
129.2K |
| 14:37 |
918.75 |
918.83 |
918.68 |
918.68 |
91.6K |
| 14:38 |
918.67 |
918.68 |
918.43 |
918.43 |
89.9K |
| 14:39 |
918.72 |
918.72 |
918.56 |
918.56 |
100.8K |
| 14:40 |
918.45 |
919.03 |
918.45 |
919.03 |
84.9K |
| 14:41 |
919.20 |
919.53 |
918.91 |
918.91 |
157.0K |
| 14:42 |
918.87 |
918.92 |
918.87 |
918.91 |
114.9K |
| 14:43 |
918.86 |
919.12 |
918.86 |
919.07 |
236.6K |
| 14:44 |
919.09 |
919.12 |
918.92 |
919.12 |
40.2K |
| 14:45 |
918.99 |
919.05 |
918.96 |
918.96 |
223.4K |
| 14:46 |
919.00 |
919.25 |
918.75 |
918.75 |
105.6K |
| 14:47 |
918.48 |
918.66 |
918.41 |
918.41 |
318.0K |
| 14:48 |
918.52 |
918.52 |
918.43 |
918.50 |
52.2K |
| 14:49 |
918.47 |
918.61 |
918.43 |
918.61 |
137.1K |
| 14:50 |
918.52 |
918.52 |
918.28 |
918.41 |
80.1K |
| 14:51 |
918.43 |
918.53 |
918.43 |
918.53 |
87.8K |
| 14:52 |
918.49 |
918.58 |
918.45 |
918.58 |
42.1K |
| 14:53 |
918.86 |
919.09 |
918.84 |
919.09 |
59.0K |
| 14:54 |
919.14 |
919.27 |
919.14 |
919.27 |
42.6K |
| 14:55 |
919.34 |
919.39 |
919.34 |
919.39 |
101.8K |
| 14:56 |
919.34 |
919.47 |
919.34 |
919.47 |
80.9K |
| 14:57 |
919.67 |
919.93 |
919.67 |
919.93 |
502.5K |
| 14:58 |
920.01 |
920.01 |
919.65 |
919.90 |
109.2K |
| 14:59 |
919.89 |
919.89 |
919.72 |
919.85 |
77.8K |
| 15:00 |
919.75 |
920.01 |
919.35 |
919.35 |
78.5K |
| 15:01 |
919.08 |
919.13 |
919.08 |
919.13 |
341.5K |
| 15:02 |
919.28 |
919.28 |
919.15 |
919.25 |
103.8K |
| 15:03 |
919.28 |
919.47 |
919.28 |
919.41 |
195.2K |
| 15:04 |
919.58 |
919.83 |
919.58 |
919.83 |
140.4K |
| 15:05 |
919.84 |
920.23 |
919.84 |
920.18 |
325.2K |
| 15:06 |
920.30 |
920.45 |
920.29 |
920.39 |
230.4K |
| 15:07 |
920.77 |
920.77 |
920.57 |
920.57 |
108.9K |
| 15:08 |
920.53 |
920.71 |
920.53 |
920.58 |
116.0K |
| 15:09 |
920.59 |
920.82 |
920.59 |
920.82 |
73.4K |
| 15:10 |
920.83 |
920.83 |
920.42 |
920.42 |
85.5K |
| 15:11 |
920.47 |
920.92 |
920.47 |
920.92 |
80.2K |
| 15:12 |
920.95 |
920.97 |
920.55 |
920.55 |
117.7K |
| 15:13 |
920.64 |
920.92 |
920.64 |
920.92 |
146.0K |
| 15:14 |
921.08 |
921.08 |
920.94 |
920.94 |
141.8K |
| 15:15 |
920.95 |
920.95 |
920.37 |
920.37 |
135.1K |
| 15:16 |
920.38 |
920.42 |
920.25 |
920.42 |
209.4K |
| 15:17 |
920.55 |
920.58 |
920.55 |
920.58 |
137.4K |
| 15:18 |
920.58 |
920.85 |
920.58 |
920.85 |
456.2K |
| 15:19 |
920.72 |
920.81 |
920.72 |
920.75 |
151.8K |
| 15:20 |
920.98 |
921.12 |
920.98 |
921.12 |
256.2K |
| 15:21 |
921.09 |
921.09 |
920.97 |
921.08 |
134.7K |
| 15:22 |
921.03 |
921.03 |
920.80 |
920.84 |
139.4K |
| 15:23 |
920.80 |
920.96 |
920.80 |
920.87 |
88.6K |
| 15:24 |
920.90 |
920.90 |
920.78 |
920.84 |
74.3K |
| 15:25 |
920.77 |
920.89 |
920.74 |
920.89 |
87.0K |
| 15:26 |
920.88 |
921.11 |
920.88 |
921.11 |
68.4K |
| 15:27 |
921.18 |
921.18 |
921.10 |
921.13 |
55.2K |
| 15:28 |
920.94 |
921.12 |
920.94 |
921.12 |
92.0K |
| 15:29 |
921.25 |
921.35 |
921.20 |
921.20 |
103.8K |
| 15:30 |
921.22 |
921.48 |
921.22 |
921.48 |
99.1K |
| 15:31 |
921.49 |
921.50 |
921.31 |
921.31 |
120.0K |
| 15:32 |
921.29 |
921.29 |
921.07 |
921.07 |
110.7K |
| 15:33 |
920.94 |
921.05 |
920.94 |
920.98 |
93.1K |
| 15:34 |
920.99 |
921.13 |
920.97 |
921.13 |
273.8K |
| 15:35 |
921.15 |
921.26 |
921.09 |
921.26 |
352.3K |
| 15:36 |
921.20 |
921.29 |
921.19 |
921.29 |
273.2K |
| 15:37 |
921.40 |
921.40 |
921.03 |
921.03 |
158.4K |
| 15:38 |
921.00 |
921.03 |
920.85 |
921.03 |
155.4K |
| 15:39 |
920.94 |
921.10 |
920.94 |
921.03 |
168.2K |
| 15:40 |
920.86 |
920.98 |
920.80 |
920.86 |
194.3K |
| 15:41 |
920.64 |
920.65 |
920.33 |
920.34 |
256.4K |
| 15:42 |
920.32 |
920.55 |
920.32 |
920.55 |
263.6K |
| 15:43 |
920.52 |
921.16 |
920.52 |
921.16 |
137.4K |
| 15:44 |
921.37 |
921.43 |
921.37 |
921.38 |
211.1K |
| 15:45 |
921.61 |
921.61 |
921.48 |
921.53 |
238.7K |
| 15:46 |
921.36 |
921.53 |
921.19 |
921.53 |
495.9K |
| 15:47 |
921.45 |
921.45 |
921.15 |
921.20 |
174.4K |
| 15:48 |
921.01 |
921.15 |
921.01 |
921.11 |
122.8K |
| 15:49 |
920.99 |
921.16 |
920.99 |
921.16 |
156.4K |
| 15:50 |
921.09 |
921.09 |
920.96 |
920.96 |
143.1K |
| 15:51 |
920.81 |
920.84 |
920.68 |
920.84 |
174.4K |
| 15:52 |
921.18 |
921.20 |
920.83 |
920.92 |
445.0K |
| 15:53 |
920.87 |
921.06 |
920.82 |
920.82 |
220.2K |
| 15:54 |
920.91 |
921.11 |
920.91 |
921.11 |
161.8K |
| 15:55 |
920.96 |
921.13 |
920.96 |
921.13 |
258.6K |
| 15:56 |
921.16 |
921.19 |
920.95 |
921.19 |
226.7K |
| 15:57 |
921.25 |
921.25 |
921.05 |
921.10 |
199.8K |
| 15:58 |
921.03 |
921.03 |
920.39 |
920.39 |
515.6K |
| 15:59 |
920.40 |
920.40 |
920.01 |
920.14 |
480.1K |
| 16:00 |
920.18 |
920.18 |
920.18 |
920.18 |
651.3K |
| 16:01 |
920.18 |
920.18 |
920.18 |
920.18 |
6.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
923.62 |
935.17 |
923.62 |
933.95 |
80.8M |
| 2025-09-25 |
915.31 |
921.61 |
907.59 |
920.18 |
74.4M |
| 2025-09-24 |
915.97 |
921.93 |
912.84 |
915.12 |
61.8M |
| 2025-09-23 |
929.24 |
929.85 |
912.09 |
912.85 |
68.0M |
| 2025-09-22 |
914.07 |
924.17 |
912.48 |
922.33 |
81.8M |
| 2025-09-19 |
883.41 |
906.79 |
881.81 |
904.80 |
75.6M |
| 2025-09-18 |
877.67 |
879.76 |
870.63 |
879.51 |
52.0M |
| 2025-09-17 |
872.94 |
882.49 |
869.29 |
875.13 |
48.5M |
| 2025-09-16 |
893.95 |
893.95 |
873.25 |
876.27 |
64.6M |
| 2025-09-15 |
886.39 |
893.35 |
884.09 |
892.98 |
84.4M |
| 2025-09-12 |
881.48 |
881.48 |
874.41 |
879.67 |
76.2M |
| 2025-09-11 |
868.75 |
875.90 |
867.23 |
875.77 |
56.0M |
| 2025-09-10 |
865.72 |
872.14 |
864.53 |
867.53 |
58.2M |
| 2025-09-09 |
865.24 |
866.84 |
858.64 |
861.22 |
59.6M |
| 2025-09-08 |
863.37 |
865.56 |
858.98 |
863.93 |
60.7M |
| 2025-09-05 |
848.54 |
857.48 |
846.66 |
857.25 |
56.7M |
| 2025-09-04 |
846.22 |
846.98 |
835.57 |
844.22 |
45.4M |
| 2025-09-03 |
851.52 |
853.15 |
842.13 |
847.07 |
56.3M |
| 2025-09-02 |
837.83 |
845.69 |
834.45 |
845.20 |
81.1M |
| 2025-08-29 |
819.41 |
829.96 |
815.89 |
829.57 |
54.8M |
| 2025-08-28 |
816.99 |
817.38 |
812.48 |
817.38 |
45.0M |
| 2025-08-27 |
816.77 |
816.77 |
809.28 |
813.23 |
49.0M |
| 2025-08-26 |
807.22 |
813.15 |
805.59 |
812.44 |
44.8M |
| 2025-08-25 |
805.93 |
805.93 |
800.87 |
803.07 |
39.8M |
| 2025-08-22 |
787.34 |
803.61 |
782.19 |
803.61 |
47.1M |
| 2025-08-21 |
773.61 |
786.41 |
770.62 |
786.33 |
33.0M |
| 2025-08-20 |
771.71 |
771.71 |
763.93 |
767.61 |
31.3M |
| 2025-08-19 |
791.27 |
791.27 |
772.40 |
773.80 |
36.3M |
| 2025-08-18 |
791.69 |
792.20 |
786.72 |
789.08 |
36.1M |
| 2025-08-15 |
783.73 |
791.30 |
781.43 |
790.77 |
37.8M |
| 2025-08-14 |
786.15 |
787.41 |
777.69 |
779.81 |
33.4M |
| 2025-08-13 |
795.34 |
797.38 |
785.37 |
786.46 |
38.2M |
| 2025-08-12 |
795.90 |
795.90 |
787.19 |
788.60 |
27.3M |
| 2025-08-11 |
788.62 |
795.66 |
786.53 |
793.24 |
42.4M |
| 2025-08-08 |
791.72 |
793.97 |
786.88 |
787.22 |
41.8M |
| 2025-08-07 |
790.12 |
792.48 |
783.10 |
789.05 |
42.0M |
| 2025-08-06 |
785.81 |
787.10 |
782.40 |
786.61 |
31.9M |
| 2025-08-05 |
774.92 |
783.68 |
774.52 |
783.68 |
40.6M |
| 2025-08-01 |
766.43 |
766.43 |
756.77 |
761.49 |
34.4M |
| 2025-07-31 |
771.00 |
773.70 |
769.41 |
770.88 |
46.6M |
| 2025-07-30 |
778.27 |
780.54 |
768.06 |
770.13 |
42.1M |
| 2025-07-29 |
790.92 |
790.92 |
777.14 |
777.58 |
35.9M |
| 2025-07-28 |
803.19 |
804.70 |
787.61 |
789.43 |
35.5M |
| 2025-07-25 |
801.93 |
803.35 |
795.30 |
801.13 |
32.8M |
| 2025-07-24 |
805.71 |
805.71 |
798.58 |
802.93 |
42.3M |
| 2025-07-23 |
811.23 |
811.23 |
800.69 |
804.48 |
41.0M |
| 2025-07-22 |
808.15 |
808.15 |
796.19 |
806.38 |
53.9M |
| 2025-07-21 |
803.17 |
814.73 |
801.72 |
802.80 |
43.2M |
| 2025-07-18 |
796.77 |
799.54 |
794.52 |
797.75 |
30.4M |
| 2025-07-17 |
787.82 |
791.86 |
781.83 |
791.66 |
45.4M |
| 2025-07-16 |
787.69 |
787.69 |
780.75 |
786.81 |
38.4M |
| 2025-07-15 |
790.03 |
790.04 |
779.58 |
782.77 |
32.4M |
| 2025-07-14 |
787.72 |
788.50 |
783.19 |
786.54 |
47.9M |
| 2025-07-11 |
778.04 |
785.33 |
776.71 |
783.80 |
48.9M |
| 2025-07-10 |
762.24 |
773.44 |
761.52 |
773.44 |
42.0M |
| 2025-07-09 |
755.42 |
759.24 |
753.12 |
757.53 |
29.7M |
| 2025-07-08 |
758.59 |
758.59 |
747.07 |
751.91 |
44.2M |
| 2025-07-07 |
756.12 |
758.79 |
748.57 |
757.62 |
48.1M |
| 2025-07-04 |
754.18 |
755.54 |
749.98 |
755.22 |
18.5M |
| 2025-07-03 |
753.37 |
755.24 |
749.98 |
754.08 |
28.3M |
| 2025-07-02 |
739.11 |
751.89 |
739.11 |
751.85 |
51.1M |
| 2025-06-30 |
728.29 |
733.79 |
725.69 |
733.37 |
36.4M |
| 2025-06-27 |
726.90 |
726.90 |
719.26 |
724.26 |
36.1M |
| 2025-06-26 |
721.56 |
729.18 |
719.44 |
728.79 |
41.0M |
| 2025-06-25 |
716.01 |
718.72 |
712.11 |
718.72 |
36.4M |
| 2025-06-24 |
712.66 |
713.67 |
704.11 |
712.52 |
41.3M |
| 2025-06-23 |
713.77 |
717.66 |
710.13 |
710.68 |
35.3M |
| 2025-06-20 |
717.37 |
717.51 |
710.06 |
711.18 |
45.2M |
| 2025-06-19 |
719.76 |
719.76 |
713.13 |
715.97 |
21.0M |
| 2025-06-18 |
723.11 |
724.53 |
717.08 |
718.64 |
45.1M |
| 2025-06-17 |
727.93 |
729.51 |
720.88 |
722.84 |
44.5M |
| 2025-06-16 |
727.00 |
730.81 |
723.93 |
725.38 |
38.5M |
| 2025-06-13 |
723.56 |
723.56 |
717.31 |
721.13 |
36.7M |
| 2025-06-12 |
722.87 |
722.87 |
719.90 |
721.79 |
31.0M |
| 2025-06-11 |
723.10 |
726.52 |
720.10 |
721.52 |
33.3M |
| 2025-06-10 |
727.69 |
728.48 |
713.91 |
717.30 |
38.5M |
| 2025-06-09 |
729.07 |
729.89 |
721.83 |
725.90 |
49.3M |
| 2025-06-06 |
722.99 |
722.99 |
712.64 |
721.60 |
50.0M |
| 2025-06-05 |
721.68 |
725.43 |
715.02 |
718.27 |
57.2M |
| 2025-06-04 |
718.49 |
720.66 |
715.61 |
719.43 |
48.3M |
| 2025-06-03 |
710.13 |
717.23 |
706.52 |
717.23 |
48.7M |
| 2025-06-02 |
700.15 |
707.41 |
698.43 |
707.41 |
59.5M |
| 2025-05-30 |
694.83 |
694.83 |
689.41 |
694.40 |
38.6M |
| 2025-05-29 |
704.45 |
704.45 |
696.13 |
696.88 |
46.2M |
| 2025-05-28 |
703.27 |
703.27 |
695.36 |
702.40 |
54.0M |
| 2025-05-27 |
702.51 |
705.70 |
699.15 |
702.91 |
48.4M |
| 2025-05-26 |
694.56 |
698.31 |
692.39 |
697.77 |
29.5M |
| 2025-05-23 |
678.46 |
688.41 |
676.47 |
686.66 |
38.9M |
| 2025-05-22 |
682.55 |
683.16 |
676.72 |
678.55 |
36.0M |
| 2025-05-21 |
688.53 |
690.48 |
678.68 |
678.68 |
36.4M |
| 2025-05-20 |
677.61 |
693.70 |
674.95 |
692.74 |
43.4M |
| 2025-05-16 |
667.26 |
674.82 |
665.96 |
672.84 |
29.3M |
| 2025-05-15 |
659.14 |
670.55 |
656.60 |
667.45 |
22.4M |
| 2025-05-14 |
668.57 |
668.57 |
658.49 |
658.65 |
29.9M |
| 2025-05-13 |
675.03 |
676.49 |
665.44 |
665.82 |
29.3M |
| 2025-05-12 |
686.05 |
686.47 |
673.07 |
674.98 |
34.7M |
| 2025-05-09 |
682.11 |
684.37 |
677.73 |
683.40 |
28.9M |
| 2025-05-08 |
670.07 |
680.05 |
670.07 |
679.04 |
28.7M |
| 2025-05-07 |
667.70 |
668.50 |
664.46 |
667.26 |
31.8M |
| 2025-05-06 |
657.31 |
666.40 |
655.86 |
665.55 |
38.7M |
| 2025-05-05 |
659.82 |
660.75 |
656.04 |
656.04 |
26.4M |
| 2025-05-02 |
648.81 |
656.83 |
648.58 |
656.40 |
23.8M |
| 2025-05-01 |
654.62 |
656.16 |
646.04 |
646.15 |
24.8M |
| 2025-04-30 |
651.80 |
654.27 |
645.46 |
653.62 |
54.9M |
| 2025-04-29 |
655.05 |
656.48 |
651.52 |
654.81 |
24.2M |
| 2025-04-28 |
655.83 |
656.13 |
648.54 |
653.18 |
24.3M |
| 2025-04-25 |
651.20 |
654.22 |
647.17 |
653.82 |
25.9M |
| 2025-04-24 |
637.99 |
650.35 |
637.10 |
650.35 |
30.2M |
| 2025-04-23 |
631.31 |
637.25 |
631.16 |
635.43 |
43.5M |
| 2025-04-22 |
637.12 |
639.23 |
629.73 |
630.80 |
52.7M |
| 2025-04-21 |
639.44 |
639.88 |
626.99 |
630.92 |
45.1M |
| 2025-04-17 |
640.11 |
640.11 |
629.01 |
633.83 |
28.1M |
| 2025-04-16 |
635.20 |
641.63 |
634.22 |
638.87 |
33.7M |
| 2025-04-15 |
628.55 |
630.42 |
626.53 |
630.04 |
27.8M |
| 2025-04-14 |
624.84 |
628.80 |
618.34 |
628.33 |
30.5M |
| 2025-04-11 |
599.50 |
615.80 |
599.02 |
615.80 |
40.6M |
| 2025-04-10 |
598.48 |
598.48 |
586.49 |
592.38 |
34.5M |
| 2025-04-09 |
565.47 |
600.44 |
562.86 |
598.66 |
45.2M |
| 2025-04-08 |
582.10 |
585.63 |
559.77 |
561.76 |
32.2M |
| 2025-04-07 |
552.33 |
578.11 |
546.10 |
567.42 |
42.5M |
| 2025-04-04 |
602.56 |
603.33 |
573.78 |
575.92 |
49.4M |
| 2025-04-03 |
612.97 |
616.74 |
607.12 |
614.28 |
30.7M |
| 2025-04-02 |
625.43 |
632.96 |
624.06 |
631.15 |
27.5M |
| 2025-04-01 |
628.33 |
628.91 |
623.01 |
626.19 |
25.4M |
| 2025-03-31 |
627.93 |
628.31 |
618.54 |
628.30 |
65.4M |
| 2025-03-28 |
640.72 |
641.53 |
631.60 |
633.63 |
34.1M |
| 2025-03-27 |
638.99 |
641.81 |
636.18 |
640.42 |
29.7M |
| 2025-03-26 |
648.81 |
648.81 |
635.91 |
638.06 |
26.0M |
| 2025-03-25 |
644.61 |
648.63 |
643.88 |
646.63 |
41.9M |
| 2025-03-24 |
640.28 |
643.97 |
640.28 |
643.76 |
25.0M |
| 2025-03-21 |
639.63 |
639.63 |
633.61 |
637.79 |
28.0M |
| 2025-03-20 |
636.30 |
641.04 |
636.03 |
640.78 |
27.7M |
| 2025-03-19 |
632.79 |
638.98 |
628.54 |
638.43 |
34.6M |
| 2025-03-18 |
633.67 |
633.97 |
629.53 |
631.34 |
39.0M |
| 2025-03-17 |
621.80 |
630.69 |
621.28 |
630.69 |
37.1M |
| 2025-03-14 |
617.98 |
622.02 |
614.90 |
621.13 |
31.5M |
| 2025-03-13 |
614.05 |
618.84 |
610.31 |
613.17 |
32.6M |
| 2025-03-12 |
603.94 |
614.11 |
603.87 |
613.98 |
25.5M |
| 2025-03-11 |
594.66 |
603.31 |
594.66 |
601.89 |
25.0M |
| 2025-03-10 |
611.43 |
611.43 |
591.72 |
594.74 |
30.4M |
| 2025-03-07 |
606.26 |
614.31 |
603.24 |
614.30 |
27.1M |
| 2025-03-06 |
606.28 |
607.34 |
600.12 |
605.24 |
28.5M |
| 2025-03-05 |
595.88 |
608.09 |
593.01 |
607.75 |
31.6M |
| 2025-03-04 |
589.43 |
596.47 |
579.15 |
594.07 |
37.4M |
| 2025-03-03 |
618.18 |
621.27 |
594.83 |
595.24 |
39.2M |
| 2025-02-28 |
612.71 |
614.64 |
606.66 |
614.64 |
34.3M |
| 2025-02-27 |
630.81 |
633.69 |
614.27 |
615.84 |
30.5M |
| 2025-02-26 |
617.03 |
630.18 |
616.52 |
629.86 |
37.1M |
| 2025-02-25 |
624.88 |
626.01 |
607.46 |
616.63 |
46.2M |
| 2025-02-24 |
638.15 |
638.19 |
622.77 |
626.83 |
39.9M |
| 2025-02-21 |
646.84 |
646.84 |
632.78 |
634.69 |
45.2M |
| 2025-02-20 |
642.00 |
644.10 |
639.83 |
644.10 |
40.4M |
| 2025-02-19 |
642.33 |
642.34 |
637.13 |
638.80 |
47.4M |
| 2025-02-18 |
645.11 |
645.96 |
640.58 |
641.90 |
36.3M |
| 2025-02-14 |
650.81 |
650.81 |
639.89 |
640.26 |
34.1M |
| 2025-02-13 |
644.34 |
648.26 |
643.26 |
647.92 |
28.4M |
| 2025-02-12 |
633.16 |
642.50 |
631.60 |
641.62 |
31.1M |
| 2025-02-11 |
641.47 |
641.47 |
633.99 |
634.54 |
29.0M |
| 2025-02-10 |
646.49 |
647.84 |
641.50 |
642.94 |
39.5M |
| 2025-02-07 |
643.41 |
644.71 |
636.88 |
639.28 |
38.9M |
| 2025-02-06 |
642.88 |
644.01 |
636.11 |
639.51 |
33.7M |
| 2025-02-05 |
636.97 |
642.63 |
636.86 |
641.95 |
48.1M |
| 2025-02-04 |
623.87 |
637.26 |
623.23 |
636.57 |
32.9M |
| 2025-02-03 |
609.12 |
623.37 |
609.06 |
620.67 |
36.3M |
| 2025-01-31 |
631.54 |
634.05 |
621.92 |
623.75 |
40.9M |
| 2025-01-30 |
618.21 |
627.93 |
617.96 |
627.93 |
41.7M |
| 2025-01-29 |
611.47 |
613.88 |
607.40 |
613.59 |
38.9M |
| 2025-01-28 |
606.66 |
610.21 |
602.57 |
609.43 |
26.7M |
| 2025-01-27 |
613.94 |
614.74 |
601.11 |
602.84 |
35.6M |
| 2025-01-24 |
621.15 |
625.61 |
620.41 |
621.25 |
34.9M |
| 2025-01-23 |
617.14 |
618.22 |
614.95 |
616.94 |
27.1M |
| 2025-01-22 |
617.53 |
619.93 |
613.08 |
618.05 |
30.6M |
| 2025-01-21 |
617.38 |
618.49 |
612.13 |
614.17 |
34.0M |
| 2025-01-20 |
619.45 |
619.52 |
614.19 |
618.73 |
24.3M |
| 2025-01-17 |
612.11 |
616.34 |
610.16 |
616.34 |
25.7M |
| 2025-01-16 |
609.97 |
611.85 |
607.67 |
608.44 |
26.9M |
| 2025-01-15 |
607.42 |
609.45 |
605.63 |
607.82 |
28.6M |
| 2025-01-14 |
601.94 |
604.24 |
599.95 |
603.53 |
23.3M |
| 2025-01-13 |
605.56 |
606.28 |
597.29 |
600.77 |
22.5M |
| 2025-01-10 |
614.08 |
614.08 |
607.20 |
608.42 |
21.8M |
| 2025-01-09 |
612.44 |
615.95 |
611.28 |
615.08 |
16.8M |
| 2025-01-08 |
612.17 |
612.86 |
606.02 |
610.13 |
25.8M |
| 2025-01-07 |
620.64 |
621.21 |
611.10 |
612.91 |
29.4M |
| 2025-01-06 |
624.13 |
625.06 |
617.21 |
618.19 |
28.3M |
| 2025-01-03 |
617.85 |
623.70 |
616.76 |
623.29 |
25.8M |
| 2025-01-02 |
603.24 |
618.18 |
603.24 |
617.35 |
35.5M |