ワルシャワWIG20 (WIG20)

WIG20
🏛️ ポーランド →
2,832.26
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,792.34 2,792.34 2,786.29 2,786.29 519.1K
09:01 2,783.58 2,786.50 2,783.54 2,786.00 155.3K
09:02 2,783.39 2,787.14 2,783.39 2,787.14 72.3K
09:03 2,786.55 2,790.86 2,786.55 2,790.86 48.3K
09:04 2,792.29 2,792.29 2,790.84 2,791.35 58.6K
09:05 2,791.17 2,792.44 2,789.08 2,792.44 113.3K
09:06 2,794.64 2,796.00 2,794.16 2,795.82 87.4K
09:07 2,796.11 2,796.11 2,794.72 2,794.72 45.4K
09:08 2,794.97 2,795.71 2,794.84 2,794.84 24.4K
09:09 2,794.65 2,794.67 2,794.44 2,794.44 22.4K
09:10 2,793.71 2,793.71 2,792.97 2,793.29 31.9K
09:11 2,794.21 2,794.21 2,792.16 2,793.40 45.4K
09:12 2,793.82 2,794.83 2,793.82 2,794.42 31.4K
09:13 2,793.90 2,795.23 2,793.90 2,795.23 34.1K
09:14 2,795.37 2,795.39 2,795.36 2,795.38 26.5K
09:15 2,795.25 2,795.25 2,790.73 2,790.73 80.7K
09:16 2,789.18 2,789.46 2,788.48 2,789.46 50.9K
09:17 2,789.47 2,789.92 2,789.09 2,789.09 28.7K
09:18 2,788.40 2,789.28 2,788.40 2,788.75 62.5K
09:19 2,788.30 2,788.30 2,786.81 2,787.47 43.6K
09:20 2,787.44 2,787.44 2,786.43 2,786.43 34.1K
09:21 2,786.53 2,788.75 2,786.53 2,788.75 82.0K
09:22 2,788.77 2,791.66 2,788.77 2,791.64 30.0K
09:23 2,791.48 2,791.89 2,791.35 2,791.35 48.2K
09:24 2,790.57 2,790.92 2,790.06 2,790.06 35.8K
09:25 2,790.09 2,790.37 2,789.99 2,790.37 63.0K
09:26 2,790.26 2,790.38 2,789.37 2,790.18 102.6K
09:27 2,790.55 2,791.84 2,790.55 2,791.84 81.8K
09:28 2,792.18 2,793.13 2,792.18 2,793.13 102.7K
09:29 2,793.09 2,793.45 2,792.97 2,793.45 26.3K
09:30 2,793.48 2,795.95 2,793.48 2,795.73 55.8K
09:31 2,795.37 2,795.65 2,795.37 2,795.63 44.9K
09:32 2,796.17 2,797.07 2,796.17 2,797.07 22.0K
09:33 2,797.18 2,799.88 2,797.18 2,799.88 51.7K
09:34 2,800.01 2,800.28 2,800.01 2,800.18 61.1K
09:35 2,800.63 2,801.03 2,800.63 2,801.03 43.0K
09:36 2,803.83 2,804.28 2,803.83 2,804.01 66.0K
09:37 2,804.22 2,804.22 2,801.94 2,801.94 73.4K
09:38 2,802.22 2,803.49 2,802.22 2,803.49 33.9K
09:39 2,803.17 2,803.69 2,803.17 2,803.69 51.5K
09:40 2,803.56 2,805.87 2,803.56 2,805.87 42.5K
09:41 2,804.81 2,805.16 2,803.57 2,804.00 81.6K
09:42 2,804.20 2,806.63 2,804.20 2,806.63 65.9K
09:43 2,804.67 2,805.25 2,804.63 2,805.25 73.8K
09:44 2,805.28 2,806.19 2,805.18 2,806.19 35.5K
09:45 2,806.02 2,808.31 2,806.02 2,808.31 39.8K
09:46 2,809.10 2,809.94 2,809.10 2,809.34 43.3K
09:47 2,809.60 2,810.26 2,808.28 2,808.28 49.0K
09:48 2,809.11 2,811.32 2,808.48 2,811.32 106.4K
09:49 2,810.39 2,811.98 2,810.39 2,811.98 60.1K
09:50 2,812.04 2,813.61 2,812.04 2,813.25 39.6K
09:51 2,813.06 2,813.06 2,810.58 2,810.58 41.2K
09:52 2,809.65 2,809.65 2,807.77 2,807.77 74.3K
09:53 2,808.64 2,808.64 2,808.28 2,808.41 35.6K
09:54 2,808.16 2,808.16 2,807.58 2,808.05 75.1K
09:55 2,808.17 2,808.43 2,808.17 2,808.42 54.6K
09:56 2,807.60 2,807.60 2,806.52 2,806.52 48.6K
09:57 2,806.58 2,807.34 2,806.31 2,807.34 146.3K
09:58 2,807.18 2,807.18 2,806.85 2,806.85 127.7K
09:59 2,806.78 2,807.93 2,806.78 2,807.93 70.4K
10:00 2,807.40 2,807.45 2,807.20 2,807.45 95.4K
10:01 2,807.44 2,807.58 2,807.44 2,807.58 49.3K
10:02 2,807.73 2,808.29 2,807.56 2,808.29 42.2K
10:03 2,808.49 2,810.49 2,808.49 2,810.49 63.4K
10:04 2,809.95 2,811.09 2,809.95 2,811.09 61.1K
10:05 2,811.27 2,812.95 2,811.27 2,812.95 62.0K
10:06 2,813.08 2,813.81 2,812.79 2,812.79 58.9K
10:07 2,812.84 2,814.66 2,812.84 2,814.66 96.5K
10:08 2,814.10 2,815.37 2,814.10 2,815.37 67.4K
10:09 2,815.30 2,816.18 2,815.30 2,816.18 46.7K
10:10 2,816.06 2,816.35 2,815.66 2,815.66 59.4K
10:11 2,815.57 2,815.57 2,814.73 2,814.73 35.1K
10:12 2,814.46 2,814.46 2,812.49 2,812.49 42.5K
10:13 2,812.59 2,812.85 2,812.59 2,812.85 36.2K
10:14 2,812.67 2,812.84 2,812.38 2,812.40 32.3K
10:15 2,812.05 2,813.63 2,812.05 2,813.63 41.0K
10:16 2,813.48 2,813.57 2,813.36 2,813.43 21.2K
10:17 2,813.18 2,813.99 2,813.18 2,813.39 20.9K
10:18 2,813.36 2,813.36 2,813.16 2,813.16 19.2K
10:19 2,813.30 2,814.25 2,813.28 2,813.28 45.8K
10:20 2,813.43 2,813.43 2,810.85 2,811.30 89.4K
10:21 2,810.99 2,810.99 2,810.27 2,810.31 34.5K
10:22 2,810.66 2,810.82 2,810.13 2,810.16 28.2K
10:23 2,810.09 2,810.70 2,809.90 2,810.63 24.6K
10:24 2,810.54 2,811.30 2,810.54 2,811.30 27.5K
10:25 2,811.20 2,811.20 2,810.37 2,810.51 45.9K
10:26 2,810.46 2,810.46 2,809.81 2,809.81 39.2K
10:27 2,809.80 2,809.80 2,807.09 2,807.09 71.7K
10:28 2,807.88 2,808.11 2,807.82 2,807.82 52.5K
10:29 2,808.26 2,808.46 2,808.16 2,808.46 29.8K
10:30 2,808.44 2,809.68 2,808.44 2,809.27 35.0K
10:31 2,809.14 2,809.14 2,808.78 2,808.78 20.6K
10:32 2,808.56 2,809.85 2,808.56 2,809.85 26.9K
10:33 2,810.53 2,810.80 2,810.42 2,810.72 29.1K
10:34 2,810.57 2,810.58 2,810.24 2,810.58 20.2K
10:35 2,811.01 2,811.17 2,810.75 2,811.17 45.9K
10:36 2,811.27 2,811.27 2,810.30 2,810.30 39.9K
10:37 2,810.13 2,810.87 2,810.13 2,810.87 22.1K
10:38 2,810.83 2,810.83 2,810.23 2,810.23 23.7K
10:39 2,810.45 2,810.51 2,810.40 2,810.40 26.3K
10:40 2,810.43 2,810.52 2,810.27 2,810.33 38.5K
10:41 2,810.38 2,810.63 2,810.38 2,810.63 17.6K
10:42 2,810.04 2,810.26 2,810.04 2,810.18 53.2K
10:43 2,809.51 2,809.51 2,809.24 2,809.24 52.3K
10:44 2,809.15 2,809.15 2,808.64 2,808.83 68.2K
10:45 2,809.06 2,809.49 2,809.06 2,809.43 53.8K
10:46 2,809.75 2,809.75 2,807.76 2,807.76 34.3K
10:47 2,807.73 2,807.73 2,806.21 2,806.21 42.9K
10:48 2,806.04 2,806.91 2,806.04 2,806.91 36.9K
10:49 2,807.53 2,807.86 2,807.53 2,807.86 47.0K
10:50 2,807.72 2,808.01 2,807.41 2,807.51 38.7K
10:51 2,807.43 2,807.74 2,807.10 2,807.74 12.2K
10:52 2,807.44 2,807.67 2,807.44 2,807.50 37.0K
10:53 2,807.77 2,807.77 2,807.02 2,807.02 16.7K
10:54 2,807.32 2,808.39 2,807.32 2,808.39 27.0K
10:55 2,808.47 2,808.47 2,807.38 2,807.38 32.6K
10:56 2,807.52 2,807.55 2,807.31 2,807.31 24.1K
10:57 2,807.39 2,807.51 2,807.35 2,807.51 22.7K
10:58 2,807.35 2,807.35 2,807.06 2,807.06 42.1K
10:59 2,807.14 2,807.28 2,807.11 2,807.11 35.0K
11:00 2,806.78 2,806.92 2,804.42 2,804.42 51.4K
11:01 2,804.61 2,804.83 2,804.61 2,804.71 28.6K
11:02 2,805.13 2,805.13 2,804.82 2,805.03 35.8K
11:03 2,804.79 2,806.37 2,804.79 2,806.37 42.9K
11:04 2,806.44 2,806.44 2,805.18 2,805.28 24.6K
11:05 2,805.36 2,806.37 2,805.36 2,806.37 41.9K
11:06 2,806.41 2,806.96 2,806.41 2,806.85 31.4K
11:07 2,806.59 2,806.59 2,806.19 2,806.54 28.0K
11:08 2,806.27 2,806.37 2,806.22 2,806.35 31.1K
11:09 2,806.40 2,806.75 2,806.40 2,806.75 37.2K
11:10 2,806.72 2,806.87 2,806.63 2,806.87 22.1K
11:11 2,807.10 2,807.37 2,807.00 2,807.37 48.1K
11:12 2,807.68 2,807.68 2,807.29 2,807.29 42.9K
11:13 2,807.09 2,807.43 2,806.94 2,807.43 42.6K
11:14 2,807.39 2,807.59 2,807.28 2,807.59 28.8K
11:15 2,807.94 2,808.19 2,807.93 2,807.93 27.6K
11:16 2,807.76 2,807.76 2,807.12 2,807.12 22.3K
11:17 2,807.12 2,807.22 2,807.05 2,807.22 21.4K
11:18 2,807.47 2,807.47 2,807.22 2,807.28 30.0K
11:19 2,807.41 2,807.79 2,807.41 2,807.79 60.5K
11:20 2,807.06 2,807.06 2,806.09 2,806.09 65.3K
11:21 2,806.06 2,806.54 2,806.06 2,806.27 75.3K
11:22 2,806.61 2,807.21 2,806.49 2,807.21 18.4K
11:23 2,807.20 2,807.20 2,806.16 2,806.16 45.4K
11:24 2,806.35 2,806.48 2,805.77 2,805.77 26.0K
11:25 2,805.53 2,805.53 2,804.26 2,804.26 43.0K
11:26 2,804.25 2,804.37 2,804.10 2,804.37 21.5K
11:27 2,804.39 2,804.39 2,803.57 2,803.57 18.1K
11:28 2,803.36 2,804.57 2,803.36 2,804.51 32.0K
11:29 2,804.18 2,804.18 2,803.02 2,803.02 23.5K
11:30 2,803.06 2,803.06 2,802.42 2,802.74 129.9K
11:31 2,802.45 2,802.76 2,802.45 2,802.52 35.3K
11:32 2,803.29 2,803.43 2,803.16 2,803.16 37.7K
11:33 2,803.13 2,803.50 2,803.13 2,803.50 36.8K
11:34 2,803.37 2,803.49 2,803.37 2,803.44 32.2K
11:35 2,803.71 2,803.90 2,803.67 2,803.78 20.7K
11:36 2,803.62 2,803.62 2,802.90 2,802.90 49.1K
11:37 2,802.58 2,803.23 2,802.58 2,803.23 32.6K
11:38 2,804.30 2,804.55 2,804.20 2,804.55 13.4K
11:39 2,804.14 2,804.14 2,803.57 2,803.57 46.0K
11:40 2,803.66 2,804.33 2,803.66 2,804.22 29.9K
11:41 2,804.17 2,804.17 2,804.03 2,804.03 28.5K
11:42 2,803.93 2,803.93 2,803.66 2,803.66 38.5K
11:43 2,803.37 2,803.39 2,802.99 2,802.99 35.8K
11:44 2,802.84 2,802.84 2,802.60 2,802.62 62.4K
11:45 2,802.96 2,802.96 2,802.29 2,802.65 41.2K
11:46 2,802.42 2,802.42 2,801.72 2,801.72 91.1K
11:47 2,801.68 2,801.68 2,800.27 2,800.27 89.8K
11:48 2,800.26 2,800.51 2,799.84 2,800.19 39.2K
11:49 2,801.02 2,802.10 2,801.02 2,802.10 103.2K
11:50 2,802.15 2,802.98 2,801.74 2,802.98 25.0K
11:51 2,803.15 2,803.15 2,802.82 2,802.83 37.0K
11:52 2,802.88 2,804.27 2,802.82 2,804.27 33.6K
11:53 2,804.37 2,804.51 2,804.37 2,804.51 39.1K
11:54 2,804.96 2,805.12 2,804.96 2,805.12 50.7K
11:55 2,805.05 2,805.05 2,804.77 2,805.00 38.0K
11:56 2,804.73 2,805.41 2,804.73 2,805.41 31.4K
11:57 2,805.30 2,805.86 2,805.30 2,805.76 35.7K
11:58 2,805.87 2,805.89 2,805.77 2,805.89 14.7K
11:59 2,806.51 2,807.18 2,806.51 2,807.18 53.0K
12:00 2,806.92 2,807.15 2,806.25 2,806.25 30.9K
12:01 2,806.10 2,806.33 2,805.98 2,806.33 31.3K
12:02 2,806.28 2,806.76 2,805.95 2,805.95 42.7K
12:03 2,805.91 2,805.91 2,805.00 2,805.00 68.5K
12:04 2,804.83 2,804.91 2,804.72 2,804.72 16.9K
12:05 2,804.79 2,805.47 2,804.79 2,805.44 40.1K
12:06 2,805.49 2,805.68 2,805.46 2,805.67 44.7K
12:07 2,805.44 2,805.59 2,805.32 2,805.32 52.2K
12:08 2,805.32 2,805.54 2,805.03 2,805.03 33.4K
12:09 2,805.13 2,805.44 2,805.13 2,805.44 27.5K
12:10 2,805.95 2,806.73 2,805.95 2,806.73 30.8K
12:11 2,806.73 2,807.03 2,806.61 2,806.61 88.5K
12:12 2,807.02 2,808.32 2,807.02 2,807.84 45.1K
12:13 2,807.25 2,807.38 2,807.14 2,807.38 18.9K
12:14 2,807.47 2,807.62 2,807.41 2,807.62 42.8K
12:15 2,807.51 2,807.51 2,806.86 2,806.86 37.5K
12:16 2,807.23 2,807.23 2,806.61 2,806.61 18.2K
12:17 2,806.61 2,806.71 2,806.58 2,806.58 10.6K
12:18 2,806.46 2,806.50 2,806.16 2,806.16 18.4K
12:19 2,806.45 2,806.56 2,806.41 2,806.56 22.4K
12:20 2,807.09 2,807.09 2,806.78 2,806.83 40.9K
12:21 2,806.60 2,806.60 2,805.38 2,805.67 25.6K
12:22 2,805.42 2,805.73 2,805.42 2,805.51 47.6K
12:23 2,805.71 2,806.07 2,805.62 2,805.62 39.9K
12:24 2,805.65 2,805.70 2,805.65 2,805.67 27.7K
12:25 2,806.04 2,806.54 2,805.97 2,806.54 21.7K
12:26 2,806.56 2,806.59 2,806.30 2,806.59 11.5K
12:27 2,806.68 2,806.69 2,806.38 2,806.38 23.7K
12:28 2,806.57 2,806.78 2,806.52 2,806.78 8.6K
12:29 2,806.63 2,806.83 2,806.48 2,806.48 23.1K
12:30 2,806.30 2,806.30 2,805.54 2,805.59 21.9K
12:31 2,805.76 2,805.77 2,805.72 2,805.75 10.8K
12:32 2,805.74 2,805.80 2,805.64 2,805.80 12.1K
12:33 2,805.70 2,805.76 2,804.55 2,804.55 26.5K
12:34 2,804.50 2,804.69 2,804.31 2,804.69 24.3K
12:35 2,804.81 2,804.81 2,804.53 2,804.53 21.7K
12:36 2,804.69 2,804.82 2,804.57 2,804.82 21.9K
12:37 2,804.35 2,804.41 2,804.13 2,804.41 44.2K
12:38 2,804.45 2,804.45 2,803.81 2,803.81 12.2K
12:39 2,803.70 2,803.70 2,803.32 2,803.49 34.0K
12:40 2,803.58 2,803.58 2,802.70 2,802.70 48.9K
12:41 2,802.94 2,803.28 2,802.94 2,803.28 20.2K
12:42 2,803.33 2,803.55 2,803.10 2,803.10 28.1K
12:43 2,802.93 2,803.03 2,801.88 2,801.88 38.5K
12:44 2,802.02 2,802.02 2,801.71 2,801.71 29.2K
12:45 2,801.40 2,801.96 2,801.40 2,801.96 27.4K
12:46 2,802.28 2,802.44 2,801.95 2,801.95 12.4K
12:47 2,801.79 2,801.79 2,801.42 2,801.70 13.4K
12:48 2,802.17 2,802.27 2,802.08 2,802.08 28.3K
12:49 2,802.18 2,803.28 2,802.18 2,803.28 55.0K
12:50 2,803.30 2,803.78 2,803.21 2,803.78 23.8K
12:51 2,804.16 2,804.24 2,803.83 2,803.83 32.1K
12:52 2,803.42 2,803.42 2,803.17 2,803.17 20.9K
12:53 2,803.15 2,803.24 2,802.72 2,802.72 15.2K
12:54 2,802.71 2,803.26 2,802.71 2,803.26 16.3K
12:55 2,803.34 2,804.50 2,803.34 2,804.50 16.0K
12:56 2,804.65 2,805.29 2,804.65 2,805.29 17.3K
12:57 2,805.21 2,805.56 2,805.21 2,805.27 18.7K
12:58 2,805.32 2,805.32 2,804.99 2,804.99 24.2K
12:59 2,805.15 2,805.18 2,804.85 2,804.85 23.0K
13:00 2,805.21 2,805.29 2,804.80 2,804.80 20.0K
13:01 2,804.76 2,804.88 2,804.73 2,804.81 16.2K
13:02 2,804.88 2,805.36 2,804.88 2,805.24 23.8K
13:03 2,805.38 2,805.46 2,805.21 2,805.45 129.6K
13:04 2,805.65 2,805.65 2,804.83 2,804.83 49.3K
13:05 2,804.98 2,804.98 2,804.80 2,804.80 30.5K
13:06 2,805.18 2,805.40 2,805.15 2,805.27 77.7K
13:07 2,805.31 2,805.53 2,805.31 2,805.53 10.8K
13:08 2,805.46 2,806.30 2,805.46 2,806.30 23.6K
13:09 2,806.12 2,807.07 2,806.12 2,807.07 52.7K
13:10 2,807.41 2,807.91 2,807.41 2,807.91 16.2K
13:11 2,808.61 2,808.91 2,808.61 2,808.87 14.3K
13:12 2,808.53 2,808.53 2,808.45 2,808.45 16.6K
13:13 2,808.47 2,808.47 2,807.85 2,807.85 24.7K
13:14 2,807.47 2,807.47 2,807.19 2,807.19 24.0K
13:15 2,807.27 2,807.60 2,807.27 2,807.29 12.9K
13:16 2,807.15 2,807.15 2,806.64 2,806.64 25.0K
13:17 2,806.63 2,806.68 2,805.54 2,806.14 53.0K
13:18 2,805.02 2,805.02 2,804.64 2,804.64 26.4K
13:19 2,804.56 2,805.33 2,804.56 2,805.26 18.3K
13:20 2,805.31 2,805.69 2,805.31 2,805.37 14.8K
13:21 2,805.93 2,807.08 2,805.93 2,806.96 40.6K
13:22 2,807.20 2,807.30 2,807.20 2,807.26 21.6K
13:23 2,807.00 2,807.46 2,807.00 2,807.18 35.6K
13:24 2,806.71 2,806.71 2,804.97 2,805.33 63.4K
13:25 2,804.91 2,804.98 2,803.84 2,803.84 16.1K
13:26 2,803.58 2,803.58 2,803.34 2,803.36 13.3K
13:27 2,803.35 2,804.06 2,803.35 2,804.06 27.0K
13:28 2,804.12 2,805.22 2,804.12 2,805.03 20.2K
13:29 2,804.90 2,804.90 2,804.39 2,804.61 16.4K
13:30 2,804.57 2,804.88 2,804.48 2,804.68 21.7K
13:31 2,804.78 2,805.71 2,804.78 2,805.71 15.8K
13:32 2,805.57 2,805.57 2,805.15 2,805.24 10.2K
13:33 2,805.12 2,805.12 2,804.47 2,804.47 21.7K
13:34 2,804.86 2,804.86 2,803.91 2,803.91 43.5K
13:35 2,803.62 2,804.28 2,803.50 2,803.94 18.0K
13:36 2,804.05 2,804.34 2,803.80 2,804.00 12.3K
13:37 2,804.15 2,804.90 2,804.15 2,804.90 10.9K
13:38 2,805.11 2,805.51 2,805.11 2,805.51 21.6K
13:39 2,805.43 2,806.22 2,805.43 2,806.22 13.8K
13:40 2,806.37 2,806.37 2,806.07 2,806.29 12.5K
13:41 2,806.06 2,806.06 2,805.81 2,805.81 31.5K
13:42 2,805.44 2,805.75 2,805.43 2,805.75 31.0K
13:43 2,805.73 2,805.90 2,805.55 2,805.63 9.8K
13:44 2,805.78 2,805.87 2,804.81 2,804.81 18.5K
13:45 2,804.97 2,804.97 2,804.58 2,804.60 17.9K
13:46 2,804.28 2,804.28 2,804.00 2,804.00 27.6K
13:47 2,804.20 2,804.20 2,803.79 2,804.04 21.2K
13:48 2,804.34 2,804.85 2,804.24 2,804.85 18.4K
13:49 2,804.72 2,804.77 2,804.68 2,804.75 6.5K
13:50 2,805.36 2,805.62 2,805.36 2,805.60 32.7K
13:51 2,805.66 2,806.10 2,805.66 2,806.10 23.6K
13:52 2,806.30 2,806.67 2,806.30 2,806.67 9.1K
13:53 2,807.05 2,808.20 2,807.05 2,807.76 35.7K
13:54 2,807.56 2,807.81 2,807.53 2,807.81 27.7K
13:55 2,807.41 2,808.34 2,807.41 2,808.34 33.2K
13:56 2,808.54 2,808.54 2,808.23 2,808.32 16.7K
13:57 2,808.48 2,809.53 2,808.48 2,809.53 34.9K
13:58 2,809.55 2,809.61 2,809.25 2,809.25 18.6K
13:59 2,809.13 2,809.34 2,809.13 2,809.13 24.1K
14:00 2,809.55 2,809.78 2,809.55 2,809.78 38.1K
14:01 2,809.40 2,809.40 2,808.95 2,808.95 49.3K
14:02 2,809.02 2,809.02 2,808.75 2,808.94 47.3K
14:03 2,809.18 2,809.32 2,809.16 2,809.31 32.9K
14:04 2,809.53 2,810.12 2,809.53 2,809.80 27.2K
14:05 2,809.69 2,809.69 2,808.78 2,808.78 24.9K
14:06 2,808.51 2,808.51 2,808.20 2,808.20 29.2K
14:07 2,808.01 2,808.39 2,807.66 2,807.66 119.5K
14:08 2,807.78 2,807.78 2,807.05 2,807.05 7.8K
14:09 2,806.97 2,806.97 2,806.51 2,806.51 30.0K
14:10 2,806.33 2,806.44 2,806.33 2,806.42 15.3K
14:11 2,806.79 2,806.79 2,805.88 2,805.88 21.3K
14:12 2,805.63 2,805.63 2,805.37 2,805.50 34.5K
14:13 2,805.33 2,805.33 2,804.71 2,805.04 15.6K
14:14 2,805.13 2,806.54 2,805.13 2,806.54 22.7K
14:15 2,806.88 2,807.18 2,806.72 2,807.18 46.2K
14:16 2,807.02 2,807.93 2,807.02 2,807.85 14.8K
14:17 2,807.88 2,807.91 2,807.71 2,807.71 30.7K
14:18 2,807.62 2,808.08 2,807.62 2,808.08 19.3K
14:19 2,808.22 2,809.67 2,808.22 2,809.67 37.9K
14:20 2,809.21 2,809.21 2,808.59 2,808.59 21.2K
14:21 2,808.93 2,809.05 2,808.69 2,809.01 31.7K
14:22 2,809.25 2,810.80 2,809.25 2,810.80 17.9K
14:23 2,810.66 2,811.09 2,810.66 2,810.76 31.6K
14:24 2,810.60 2,811.36 2,810.60 2,811.36 23.0K
14:25 2,811.30 2,811.30 2,810.96 2,810.96 17.8K
14:26 2,811.40 2,811.40 2,810.96 2,810.96 20.3K
14:27 2,811.01 2,811.65 2,811.01 2,811.65 17.8K
14:28 2,811.72 2,812.14 2,811.72 2,812.12 37.5K
14:29 2,812.11 2,812.11 2,810.58 2,810.58 24.0K
14:30 2,809.85 2,809.85 2,809.12 2,809.45 48.9K
14:31 2,810.23 2,812.07 2,810.23 2,812.07 56.5K
14:32 2,812.00 2,812.82 2,812.00 2,812.63 25.2K
14:33 2,812.17 2,812.17 2,811.27 2,811.27 32.4K
14:34 2,811.12 2,811.56 2,811.12 2,811.40 31.1K
14:35 2,811.72 2,812.02 2,811.72 2,811.88 15.3K
14:36 2,811.74 2,811.85 2,811.52 2,811.85 29.2K
14:37 2,811.69 2,812.20 2,811.69 2,812.20 47.3K
14:38 2,812.60 2,813.45 2,812.50 2,813.45 41.4K
14:39 2,813.43 2,813.84 2,813.43 2,813.57 48.2K
14:40 2,813.38 2,813.38 2,813.06 2,813.18 59.8K
14:41 2,812.96 2,813.41 2,812.96 2,813.05 45.3K
14:42 2,812.73 2,812.73 2,812.00 2,812.00 52.1K
14:43 2,812.00 2,812.00 2,811.92 2,811.95 30.5K
14:44 2,812.27 2,812.27 2,812.05 2,812.24 15.3K
14:45 2,812.26 2,812.56 2,811.89 2,812.01 38.8K
14:46 2,811.77 2,812.21 2,811.57 2,811.57 44.8K
14:47 2,811.32 2,811.58 2,811.32 2,811.48 38.6K
14:48 2,811.50 2,811.50 2,811.42 2,811.44 29.3K
14:49 2,811.37 2,811.65 2,811.37 2,811.65 30.4K
14:50 2,812.18 2,812.18 2,811.15 2,811.22 19.7K
14:51 2,811.04 2,811.55 2,811.04 2,811.55 11.6K
14:52 2,811.63 2,811.63 2,810.66 2,810.69 56.2K
14:53 2,810.55 2,810.87 2,810.55 2,810.87 19.2K
14:54 2,811.22 2,811.26 2,811.00 2,811.26 19.1K
14:55 2,811.25 2,811.49 2,811.22 2,811.49 48.6K
14:56 2,811.54 2,812.63 2,811.54 2,812.54 24.3K
14:57 2,812.64 2,812.73 2,812.36 2,812.66 37.2K
14:58 2,812.41 2,814.06 2,812.20 2,814.06 43.2K
14:59 2,814.54 2,814.54 2,813.80 2,813.82 41.8K
15:00 2,813.92 2,813.92 2,813.13 2,813.13 42.5K
15:01 2,812.87 2,813.08 2,812.68 2,812.68 19.6K
15:02 2,812.11 2,812.75 2,812.11 2,812.75 46.1K
15:03 2,812.81 2,813.49 2,812.81 2,813.49 39.1K
15:04 2,813.57 2,814.05 2,813.57 2,814.05 31.8K
15:05 2,813.75 2,813.82 2,813.08 2,813.08 24.6K
15:06 2,813.03 2,813.03 2,812.64 2,812.64 48.0K
15:07 2,812.58 2,812.82 2,812.58 2,812.79 38.3K
15:08 2,812.63 2,813.08 2,812.63 2,813.08 30.1K
15:09 2,812.96 2,813.44 2,812.96 2,813.13 48.2K
15:10 2,813.25 2,813.46 2,813.13 2,813.13 76.4K
15:11 2,812.89 2,812.96 2,812.41 2,812.41 49.0K
15:12 2,812.44 2,812.49 2,812.30 2,812.30 28.2K
15:13 2,812.35 2,812.35 2,812.10 2,812.10 21.3K
15:14 2,812.42 2,813.22 2,812.22 2,812.22 341.3K
15:15 2,812.16 2,812.63 2,812.01 2,812.57 48.8K
15:16 2,812.88 2,813.42 2,812.88 2,812.90 42.3K
15:17 2,813.35 2,813.93 2,813.35 2,813.93 40.0K
15:18 2,813.43 2,813.44 2,813.35 2,813.35 65.4K
15:19 2,813.28 2,813.46 2,813.26 2,813.29 37.9K
15:20 2,813.04 2,813.04 2,812.71 2,812.71 31.3K
15:21 2,812.58 2,813.11 2,812.53 2,813.11 36.0K
15:22 2,812.68 2,812.92 2,812.67 2,812.92 66.0K
15:23 2,813.07 2,813.07 2,812.68 2,812.79 50.6K
15:24 2,812.20 2,812.66 2,812.17 2,812.66 49.8K
15:25 2,812.55 2,812.86 2,812.55 2,812.58 42.0K
15:26 2,812.65 2,812.65 2,812.27 2,812.51 83.9K
15:27 2,812.38 2,812.94 2,812.38 2,812.94 55.1K
15:28 2,812.80 2,812.91 2,812.74 2,812.74 43.4K
15:29 2,812.81 2,813.03 2,812.54 2,813.03 22.6K
15:30 2,812.98 2,813.11 2,812.98 2,812.98 31.5K
15:31 2,813.26 2,813.26 2,812.12 2,812.21 43.7K
15:32 2,812.10 2,812.47 2,811.55 2,811.91 82.4K
15:33 2,812.18 2,812.36 2,811.74 2,811.88 72.3K
15:34 2,812.08 2,812.83 2,812.01 2,812.83 54.3K
15:35 2,812.75 2,813.30 2,812.75 2,813.30 23.7K
15:36 2,813.69 2,813.69 2,813.41 2,813.51 53.1K
15:37 2,813.14 2,813.14 2,812.78 2,812.98 31.9K
15:38 2,813.22 2,813.38 2,813.02 2,813.02 26.1K
15:39 2,813.22 2,813.22 2,813.12 2,813.12 19.3K
15:40 2,813.04 2,813.30 2,813.00 2,813.00 44.6K
15:41 2,812.94 2,813.01 2,812.80 2,813.01 25.8K
15:42 2,813.11 2,813.47 2,813.11 2,813.39 33.0K
15:43 2,813.34 2,813.34 2,813.17 2,813.17 47.2K
15:44 2,813.33 2,813.82 2,813.33 2,813.59 61.9K
15:45 2,813.88 2,813.88 2,813.66 2,813.80 26.7K
15:46 2,813.52 2,813.52 2,812.51 2,812.51 57.7K
15:47 2,812.74 2,813.41 2,812.74 2,813.41 87.2K
15:48 2,812.96 2,813.60 2,812.96 2,813.60 41.3K
15:49 2,814.01 2,814.29 2,813.58 2,813.58 39.5K
15:50 2,813.31 2,813.81 2,813.31 2,813.57 43.6K
15:51 2,813.29 2,813.29 2,813.00 2,813.00 46.5K
15:52 2,812.87 2,813.57 2,812.87 2,813.57 41.5K
15:53 2,813.85 2,813.85 2,813.35 2,813.78 78.4K
15:54 2,813.86 2,813.86 2,812.87 2,812.87 52.1K
15:55 2,813.14 2,813.20 2,813.00 2,813.20 39.5K
15:56 2,813.41 2,813.74 2,813.28 2,813.73 22.4K
15:57 2,813.66 2,813.66 2,813.35 2,813.49 45.9K
15:58 2,813.43 2,813.60 2,813.27 2,813.27 50.2K
15:59 2,812.98 2,813.66 2,812.76 2,813.66 74.2K
16:00 2,813.94 2,817.58 2,813.94 2,817.58 108.1K
16:01 2,817.50 2,817.62 2,815.86 2,815.86 78.6K
16:02 2,815.70 2,816.40 2,815.66 2,815.66 54.9K
16:03 2,815.68 2,815.68 2,814.78 2,814.78 39.2K
16:04 2,814.58 2,815.18 2,814.58 2,814.91 73.4K
16:05 2,815.13 2,817.07 2,815.13 2,817.07 56.3K
16:06 2,816.85 2,816.89 2,816.43 2,816.47 37.1K
16:07 2,816.75 2,816.75 2,816.37 2,816.51 44.8K
16:08 2,816.45 2,817.05 2,816.45 2,817.05 41.7K
16:09 2,816.98 2,817.46 2,816.98 2,817.46 53.2K
16:10 2,817.38 2,817.47 2,817.08 2,817.47 85.8K
16:11 2,817.39 2,818.74 2,817.39 2,818.45 68.2K
16:12 2,818.29 2,818.49 2,818.29 2,818.47 85.4K
16:13 2,818.83 2,818.83 2,816.99 2,816.99 115.1K
16:14 2,817.40 2,818.36 2,817.40 2,818.34 67.6K
16:15 2,817.72 2,817.72 2,817.29 2,817.32 52.1K
16:16 2,817.21 2,817.21 2,816.62 2,816.62 42.9K
16:17 2,816.79 2,817.09 2,816.79 2,817.00 25.8K
16:18 2,816.62 2,816.88 2,816.46 2,816.46 73.6K
16:19 2,816.18 2,816.34 2,816.00 2,816.34 69.5K
16:20 2,817.09 2,817.15 2,816.77 2,816.77 72.9K
16:21 2,818.00 2,818.38 2,818.00 2,818.18 98.6K
16:22 2,818.59 2,819.43 2,818.59 2,819.40 89.0K
16:23 2,819.47 2,822.25 2,819.47 2,822.25 92.5K
16:24 2,822.59 2,822.99 2,822.49 2,822.74 118.2K
16:25 2,822.75 2,822.75 2,820.94 2,820.94 112.3K
16:26 2,821.59 2,821.84 2,820.03 2,820.03 196.9K
16:27 2,821.53 2,822.71 2,821.53 2,822.15 133.7K
16:28 2,821.92 2,822.17 2,821.76 2,821.76 38.9K
16:29 2,821.24 2,821.24 2,820.67 2,820.67 86.4K
16:30 2,820.22 2,821.37 2,820.16 2,821.37 96.8K
16:31 2,821.45 2,821.64 2,821.27 2,821.59 75.3K
16:32 2,822.19 2,822.98 2,822.19 2,822.98 141.5K
16:33 2,823.30 2,824.51 2,822.72 2,822.72 174.6K
16:34 2,822.90 2,822.98 2,822.76 2,822.98 73.0K
16:35 2,822.95 2,823.15 2,822.51 2,822.75 101.0K
16:36 2,823.00 2,824.09 2,823.00 2,824.09 113.2K
16:37 2,824.02 2,824.98 2,824.02 2,824.76 120.1K
16:38 2,825.12 2,825.32 2,824.95 2,825.24 128.1K
16:39 2,825.81 2,826.87 2,825.81 2,826.87 85.7K
16:40 2,827.44 2,828.53 2,827.44 2,828.53 102.3K
16:41 2,828.83 2,828.83 2,827.27 2,827.27 124.7K
16:42 2,827.10 2,827.89 2,826.76 2,827.73 116.0K
16:43 2,828.27 2,829.84 2,828.27 2,829.84 114.5K
16:44 2,829.89 2,830.03 2,829.33 2,830.03 260.7K
16:45 2,830.36 2,831.39 2,830.36 2,831.39 128.8K
16:46 2,831.33 2,831.33 2,830.62 2,830.88 102.9K
16:47 2,830.33 2,831.24 2,830.33 2,831.24 138.6K
16:48 2,831.52 2,831.52 2,829.08 2,829.08 165.7K
16:49 2,829.89 2,829.95 2,829.23 2,829.23 89.0K
16:50 2,830.74 2,830.74 2,830.74 2,830.74 32.8K
16:51 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
16:52 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
16:53 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
16:54 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
16:55 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
16:56 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
16:57 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
16:58 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
16:59 2,830.74 2,830.74 2,830.74 2,830.74 0.0K
17:00 2,830.74 2,832.26 2,830.74 2,832.26 4,728.8K
17:01 2,832.26 2,832.26 2,832.26 2,832.26 763.7K
17:02 2,832.26 2,832.26 2,832.26 2,832.26 1.6K
17:03 2,832.26 2,832.26 2,832.26 2,832.26 3.7K
17:04 2,832.26 2,832.26 2,832.26 2,832.26 1.9K
17:05 2,832.26 2,832.26 2,832.26 2,832.26 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,792.34 2,832.26 2,783.39 2,832.26 27.5M
2025-09-25 2,826.28 2,826.28 2,788.42 2,797.79 33.1M
2025-09-24 2,802.52 2,829.39 2,773.28 2,828.82 26.8M
2025-09-23 2,817.41 2,830.89 2,810.28 2,819.10 18.1M
2025-09-22 2,801.37 2,805.11 2,775.01 2,802.03 18.7M
2025-09-19 2,819.48 2,819.48 2,790.03 2,802.69 40.8M
2025-09-18 2,819.81 2,830.79 2,806.55 2,809.46 21.9M
2025-09-17 2,832.89 2,832.89 2,801.47 2,813.42 20.0M
2025-09-16 2,876.55 2,876.55 2,815.78 2,819.54 16.7M
2025-09-15 2,851.57 2,866.16 2,841.30 2,866.16 18.6M
2025-09-12 2,864.12 2,869.64 2,833.86 2,836.58 17.9M
2025-09-11 2,815.78 2,864.74 2,814.51 2,855.75 19.8M
2025-09-10 2,818.16 2,825.73 2,762.25 2,811.48 21.1M
2025-09-09 2,865.23 2,867.64 2,824.68 2,836.41 17.0M
2025-09-08 2,821.04 2,862.87 2,821.04 2,862.51 15.3M
2025-09-05 2,844.10 2,857.64 2,804.63 2,805.02 19.7M
2025-09-04 2,785.56 2,834.41 2,760.33 2,828.22 20.1M
2025-09-03 2,787.78 2,809.49 2,769.94 2,786.15 23.1M
2025-09-02 2,776.45 2,781.27 2,725.91 2,774.05 21.0M
2025-09-01 2,804.98 2,829.71 2,744.94 2,770.36 19.1M
2025-08-29 2,834.16 2,836.04 2,789.65 2,793.76 19.0M
2025-08-28 2,867.65 2,879.78 2,828.32 2,828.32 16.0M
2025-08-27 2,915.79 2,924.24 2,850.34 2,856.56 20.0M
2025-08-26 2,896.26 2,920.94 2,865.05 2,907.53 33.2M
2025-08-25 2,896.60 2,919.49 2,886.85 2,905.64 20.9M
2025-08-22 2,988.94 2,993.06 2,870.12 2,880.55 51.1M
2025-08-21 2,990.57 3,022.46 2,970.96 3,020.22 15.5M
2025-08-20 2,976.26 2,998.96 2,951.80 2,982.29 16.9M
2025-08-19 2,967.48 3,005.67 2,948.48 2,993.07 18.4M
2025-08-18 2,953.14 2,965.88 2,923.24 2,962.09 27.7M
2025-08-14 2,974.43 2,974.43 2,926.17 2,949.71 20.2M
2025-08-13 3,015.01 3,028.13 2,971.09 2,997.03 27.5M
2025-08-12 3,010.16 3,024.23 2,990.85 3,014.18 17.5M
2025-08-11 3,023.41 3,032.16 2,984.97 2,994.43 17.4M
2025-08-08 2,984.72 3,027.75 2,960.04 3,022.19 20.7M
2025-08-07 2,934.63 3,007.02 2,923.73 2,985.33 28.6M
2025-08-06 2,878.12 2,933.04 2,872.83 2,932.58 30.8M
2025-08-05 2,895.72 2,901.83 2,854.66 2,865.63 18.0M
2025-08-04 2,854.69 2,880.23 2,840.10 2,880.23 17.8M
2025-08-01 2,935.51 2,935.51 2,868.49 2,884.84 25.0M
2025-07-31 2,984.54 2,990.05 2,942.23 2,950.42 24.8M
2025-07-30 2,945.43 2,982.18 2,937.20 2,982.18 26.7M
2025-07-29 2,905.65 2,957.81 2,903.89 2,950.95 18.9M
2025-07-28 2,983.63 2,987.08 2,901.84 2,906.60 17.7M
2025-07-25 2,954.79 2,962.94 2,936.00 2,962.94 17.7M
2025-07-24 2,962.10 2,968.34 2,941.64 2,968.34 16.5M
2025-07-23 2,951.09 2,970.64 2,932.80 2,946.62 22.3M
2025-07-22 2,937.01 2,940.98 2,914.11 2,929.23 16.3M
2025-07-21 2,973.14 2,974.69 2,933.42 2,949.94 16.6M
2025-07-18 2,933.92 2,978.18 2,932.68 2,964.25 24.3M
2025-07-17 2,880.13 2,908.34 2,857.72 2,905.75 19.8M
2025-07-16 2,872.38 2,879.21 2,852.53 2,868.56 18.4M
2025-07-15 2,894.35 2,910.41 2,858.57 2,870.53 19.1M
2025-07-14 2,855.22 2,879.77 2,844.90 2,879.77 15.8M
2025-07-11 2,851.97 2,863.74 2,837.95 2,860.93 17.5M
2025-07-10 2,905.62 2,910.03 2,846.77 2,850.58 36.4M
2025-07-09 2,894.68 2,903.14 2,872.16 2,897.67 33.3M
2025-07-08 2,875.78 2,890.62 2,872.77 2,889.54 28.3M
2025-07-07 2,863.12 2,874.14 2,845.31 2,861.78 11.7M
2025-07-04 2,876.59 2,886.17 2,844.21 2,864.98 14.2M
2025-07-03 2,856.18 2,895.08 2,856.08 2,887.17 26.3M
2025-07-02 2,830.92 2,845.60 2,818.37 2,839.82 22.3M
2025-07-01 2,843.48 2,862.78 2,819.91 2,826.50 22.3M
2025-06-30 2,832.22 2,859.84 2,823.80 2,845.37 25.7M
2025-06-27 2,821.20 2,822.14 2,798.68 2,815.66 23.9M
2025-06-26 2,767.06 2,819.58 2,764.80 2,813.09 29.6M
2025-06-25 2,765.11 2,765.11 2,740.33 2,749.16 19.8M
2025-06-24 2,725.70 2,762.70 2,722.96 2,762.70 36.9M
2025-06-23 2,722.95 2,722.95 2,682.60 2,691.54 19.7M
2025-06-20 2,727.85 2,741.94 2,718.16 2,735.44 61.8M
2025-06-18 2,727.24 2,736.89 2,702.97 2,723.15 20.6M
2025-06-17 2,703.94 2,736.12 2,678.67 2,729.31 32.6M
2025-06-16 2,725.66 2,740.72 2,706.66 2,715.12 27.0M
2025-06-13 2,712.63 2,732.49 2,693.34 2,707.86 34.1M
2025-06-12 2,760.92 2,797.27 2,725.39 2,755.65 31.3M
2025-06-11 2,782.03 2,787.52 2,749.29 2,779.83 27.8M
2025-06-10 2,736.50 2,809.94 2,734.36 2,794.03 39.7M
2025-06-09 2,708.66 2,736.93 2,693.61 2,732.67 22.8M
2025-06-06 2,719.01 2,719.01 2,657.75 2,699.85 40.2M
2025-06-05 2,768.24 2,780.95 2,724.12 2,734.31 21.4M
2025-06-04 2,744.70 2,773.09 2,736.39 2,769.33 24.4M
2025-06-03 2,764.14 2,766.37 2,692.67 2,731.30 24.4M
2025-06-02 2,718.57 2,759.23 2,677.77 2,755.26 31.6M
2025-05-30 2,766.55 2,774.41 2,738.26 2,771.86 65.7M
2025-05-29 2,854.53 2,857.26 2,779.88 2,785.96 29.5M
2025-05-28 2,818.76 2,839.78 2,810.49 2,836.66 26.2M
2025-05-27 2,789.87 2,817.67 2,778.02 2,813.71 19.0M
2025-05-26 2,751.96 2,797.79 2,748.12 2,792.00 14.5M
2025-05-23 2,749.64 2,762.41 2,653.44 2,716.88 26.7M
2025-05-22 2,749.76 2,758.06 2,724.71 2,738.74 29.2M
2025-05-21 2,790.83 2,791.40 2,746.64 2,760.83 20.9M
2025-05-20 2,797.76 2,814.76 2,786.40 2,796.13 19.9M
2025-05-19 2,769.77 2,789.47 2,727.47 2,786.70 22.7M
2025-05-16 2,840.28 2,851.34 2,790.86 2,810.35 24.2M
2025-05-15 2,819.53 2,827.96 2,789.83 2,815.14 16.0M
2025-05-14 2,858.10 2,863.64 2,813.56 2,831.42 25.5M
2025-05-13 2,839.23 2,849.22 2,812.66 2,849.22 28.6M
2025-05-12 2,856.45 2,897.73 2,815.19 2,831.63 21.5M
2025-05-09 2,778.89 2,846.41 2,776.68 2,842.14 26.1M
2025-05-08 2,757.50 2,788.37 2,741.55 2,767.86 22.4M
2025-05-07 2,722.86 2,754.71 2,717.01 2,748.53 23.8M
2025-05-06 2,757.35 2,757.35 2,679.69 2,718.17 19.3M
2025-05-05 2,800.14 2,800.14 2,762.85 2,784.03 13.6M
2025-05-02 2,775.62 2,811.07 2,766.57 2,811.07 19.9M
2025-04-30 2,816.05 2,818.97 2,727.10 2,737.86 28.0M
2025-04-29 2,815.35 2,838.45 2,797.99 2,810.88 18.7M
2025-04-28 2,803.63 2,825.56 2,792.99 2,805.35 18.4M
2025-04-25 2,800.23 2,816.30 2,784.81 2,793.70 21.3M
2025-04-24 2,768.94 2,798.75 2,743.51 2,797.29 27.7M
2025-04-23 2,733.02 2,784.12 2,727.86 2,783.01 34.6M
2025-04-22 2,652.51 2,700.41 2,652.51 2,700.41 29.0M
2025-04-17 2,629.92 2,669.82 2,626.36 2,643.52 23.3M
2025-04-16 2,596.22 2,640.92 2,589.05 2,615.84 26.3M
2025-04-15 2,611.80 2,659.36 2,591.33 2,618.49 31.4M
2025-04-14 2,578.66 2,609.56 2,573.12 2,608.21 15.6M
2025-04-11 2,559.99 2,587.68 2,518.27 2,529.25 23.4M
2025-04-10 2,541.89 2,603.96 2,521.46 2,553.57 30.0M
2025-04-09 2,432.85 2,497.93 2,409.92 2,433.75 26.4M
2025-04-08 2,471.79 2,518.89 2,435.07 2,507.84 31.3M
2025-04-07 2,357.87 2,478.02 2,295.26 2,431.32 43.8M
2025-04-04 2,622.44 2,622.81 2,459.03 2,467.99 41.8M
2025-04-03 2,699.72 2,711.35 2,634.29 2,635.76 21.2M
2025-04-02 2,732.51 2,749.43 2,713.69 2,747.99 17.4M
2025-04-01 2,704.15 2,750.32 2,704.13 2,735.15 24.9M
2025-03-31 2,707.63 2,721.81 2,668.15 2,689.05 32.0M
2025-03-28 2,762.11 2,776.12 2,741.31 2,747.70 21.5M
2025-03-27 2,756.51 2,791.70 2,735.88 2,780.04 20.4M
2025-03-26 2,797.22 2,804.10 2,754.91 2,769.17 26.2M
2025-03-25 2,774.97 2,806.71 2,758.92 2,800.29 27.7M
2025-03-24 2,758.25 2,769.24 2,740.97 2,767.76 22.2M
2025-03-21 2,738.76 2,754.69 2,706.24 2,725.07 55.6M
2025-03-20 2,782.00 2,782.62 2,728.11 2,753.23 25.3M
2025-03-19 2,782.47 2,798.60 2,767.15 2,779.33 28.7M
2025-03-18 2,792.96 2,827.92 2,783.31 2,799.02 25.9M
2025-03-17 2,761.47 2,783.20 2,752.48 2,777.61 25.5M
2025-03-14 2,689.25 2,764.34 2,675.64 2,754.38 37.0M
2025-03-13 2,631.14 2,691.37 2,631.14 2,683.05 39.8M
2025-03-12 2,606.16 2,630.38 2,606.15 2,626.79 26.6M
2025-03-11 2,599.90 2,626.10 2,570.78 2,584.04 22.4M
2025-03-10 2,639.39 2,639.39 2,571.15 2,589.87 20.2M
2025-03-07 2,622.40 2,650.01 2,611.40 2,642.59 23.3M
2025-03-06 2,602.03 2,639.94 2,593.58 2,638.92 27.7M
2025-03-05 2,552.17 2,593.13 2,552.17 2,591.79 24.5M
2025-03-04 2,561.98 2,567.84 2,499.54 2,499.54 25.6M
2025-03-03 2,572.09 2,608.14 2,546.72 2,601.65 21.0M
2025-02-28 2,560.46 2,590.08 2,556.49 2,579.52 41.5M
2025-02-27 2,620.31 2,632.75 2,585.19 2,590.06 27.9M
2025-02-26 2,591.88 2,620.35 2,591.88 2,620.35 28.9M
2025-02-25 2,545.89 2,589.82 2,545.89 2,572.05 23.2M
2025-02-24 2,619.17 2,619.17 2,550.89 2,555.74 19.2M
2025-02-21 2,613.83 2,637.62 2,612.70 2,618.17 18.8M
2025-02-20 2,625.46 2,635.34 2,609.21 2,613.76 22.6M
2025-02-19 2,681.55 2,694.82 2,619.20 2,634.88 29.3M
2025-02-18 2,612.52 2,675.70 2,610.54 2,671.05 27.4M
2025-02-17 2,574.55 2,610.75 2,564.13 2,596.79 14.6M
2025-02-14 2,594.10 2,603.79 2,565.59 2,575.77 20.8M
2025-02-13 2,588.58 2,612.05 2,579.20 2,594.92 24.5M
2025-02-12 2,540.45 2,577.52 2,539.45 2,568.72 24.4M
2025-02-11 2,505.90 2,539.54 2,499.12 2,535.24 15.5M
2025-02-10 2,490.69 2,515.39 2,484.87 2,507.54 19.4M
2025-02-07 2,467.53 2,497.37 2,462.51 2,488.16 17.6M
2025-02-06 2,419.44 2,460.45 2,411.06 2,460.45 18.4M
2025-02-05 2,414.78 2,426.76 2,380.36 2,394.72 15.9M
2025-02-04 2,401.32 2,416.11 2,387.06 2,414.96 14.0M
2025-02-03 2,368.30 2,396.47 2,368.30 2,390.37 16.5M
2025-01-31 2,444.63 2,444.81 2,428.87 2,433.77 18.0M
2025-01-30 2,410.49 2,441.79 2,409.18 2,441.23 18.5M
2025-01-29 2,406.37 2,413.60 2,396.69 2,398.68 12.1M
2025-01-28 2,378.07 2,400.75 2,374.02 2,399.02 17.7M
2025-01-27 2,345.04 2,376.40 2,341.41 2,376.40 15.9M
2025-01-24 2,368.91 2,386.41 2,366.64 2,378.78 13.8M
2025-01-23 2,358.06 2,368.39 2,349.11 2,363.24 14.8M
2025-01-22 2,335.97 2,372.99 2,335.97 2,362.75 20.6M
2025-01-21 2,319.54 2,333.10 2,313.43 2,332.87 13.2M
2025-01-20 2,313.77 2,333.57 2,301.94 2,324.80 15.7M
2025-01-17 2,287.64 2,313.82 2,283.70 2,307.26 18.7M
2025-01-16 2,298.24 2,298.39 2,272.31 2,278.58 19.2M
2025-01-15 2,244.22 2,286.16 2,234.99 2,285.51 14.6M
2025-01-14 2,232.20 2,249.32 2,223.15 2,238.04 15.1M
2025-01-13 2,249.24 2,249.24 2,213.97 2,221.30 15.1M
2025-01-10 2,247.64 2,266.35 2,240.98 2,257.16 15.6M
2025-01-09 2,232.99 2,247.94 2,220.00 2,247.94 15.6M
2025-01-08 2,250.60 2,257.84 2,216.58 2,229.48 20.1M
2025-01-07 2,259.84 2,278.51 2,251.48 2,257.67 20.1M
2025-01-03 2,229.21 2,250.30 2,222.18 2,237.57 12.4M
2025-01-02 2,207.38 2,230.38 2,199.58 2,227.13 14.4M