1,750.48
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,690.97 | 1,720.35 | 1,690.97 | 1,719.52 | 0.0K |
09:05 | 1,719.02 | 1,721.03 | 1,719.02 | 1,719.14 | 0.0K |
09:10 | 1,718.78 | 1,722.20 | 1,718.58 | 1,722.10 | 0.0K |
09:15 | 1,722.45 | 1,728.28 | 1,722.45 | 1,726.94 | 0.0K |
09:20 | 1,726.90 | 1,726.90 | 1,724.03 | 1,726.25 | 0.0K |
09:25 | 1,726.16 | 1,726.29 | 1,723.88 | 1,724.34 | 0.0K |
09:30 | 1,725.10 | 1,726.37 | 1,723.18 | 1,723.38 | 0.0K |
09:35 | 1,724.02 | 1,725.51 | 1,723.44 | 1,725.50 | 0.0K |
09:40 | 1,725.17 | 1,725.70 | 1,724.46 | 1,724.99 | 0.0K |
09:45 | 1,724.54 | 1,724.99 | 1,721.82 | 1,721.89 | 0.0K |
09:50 | 1,722.16 | 1,724.40 | 1,721.98 | 1,723.51 | 0.0K |
09:55 | 1,723.85 | 1,724.66 | 1,723.06 | 1,723.06 | 0.0K |
10:00 | 1,722.24 | 1,722.84 | 1,721.03 | 1,722.19 | 0.0K |
10:05 | 1,721.97 | 1,723.35 | 1,720.41 | 1,720.41 | 0.0K |
10:10 | 1,720.49 | 1,721.42 | 1,719.71 | 1,720.46 | 0.0K |
10:15 | 1,720.06 | 1,721.37 | 1,718.23 | 1,718.23 | 0.0K |
10:20 | 1,717.81 | 1,718.65 | 1,716.25 | 1,716.25 | 0.0K |
10:25 | 1,716.27 | 1,718.13 | 1,716.20 | 1,718.13 | 0.0K |
10:30 | 1,717.85 | 1,718.10 | 1,716.14 | 1,716.45 | 0.0K |
10:35 | 1,716.50 | 1,717.72 | 1,715.15 | 1,717.72 | 0.0K |
10:40 | 1,717.47 | 1,718.17 | 1,716.73 | 1,717.78 | 0.0K |
10:45 | 1,717.68 | 1,718.05 | 1,716.32 | 1,717.24 | 0.0K |
10:50 | 1,717.38 | 1,718.97 | 1,716.43 | 1,718.78 | 0.0K |
10:55 | 1,718.93 | 1,719.61 | 1,718.06 | 1,718.44 | 0.0K |
11:00 | 1,718.32 | 1,718.32 | 1,715.88 | 1,716.14 | 0.0K |
11:05 | 1,716.22 | 1,717.07 | 1,715.60 | 1,716.94 | 0.0K |
11:10 | 1,716.70 | 1,717.72 | 1,715.87 | 1,717.72 | 0.0K |
11:15 | 1,717.73 | 1,718.33 | 1,717.32 | 1,717.32 | 0.0K |
11:20 | 1,717.24 | 1,717.84 | 1,716.73 | 1,717.84 | 0.0K |
11:25 | 1,717.89 | 1,719.14 | 1,717.77 | 1,717.99 | 0.0K |
11:30 | 1,717.81 | 1,719.10 | 1,717.81 | 1,718.81 | 0.0K |
11:35 | 1,718.91 | 1,719.06 | 1,716.73 | 1,716.73 | 0.0K |
11:40 | 1,717.12 | 1,717.89 | 1,716.51 | 1,716.95 | 0.0K |
11:45 | 1,717.01 | 1,717.72 | 1,716.89 | 1,716.94 | 0.0K |
11:50 | 1,716.79 | 1,719.15 | 1,716.79 | 1,719.15 | 0.0K |
11:55 | 1,719.23 | 1,719.81 | 1,718.94 | 1,719.67 | 0.0K |
12:00 | 1,719.46 | 1,720.01 | 1,718.35 | 1,719.32 | 0.0K |
12:05 | 1,719.32 | 1,719.32 | 1,716.19 | 1,716.19 | 0.0K |
12:10 | 1,716.36 | 1,716.92 | 1,715.29 | 1,715.52 | 0.0K |
12:15 | 1,715.87 | 1,716.26 | 1,715.30 | 1,716.26 | 0.0K |
12:20 | 1,716.26 | 1,716.27 | 1,715.39 | 1,716.27 | 0.0K |
12:25 | 1,716.38 | 1,718.01 | 1,716.36 | 1,717.78 | 0.0K |
12:30 | 1,717.75 | 1,718.25 | 1,717.27 | 1,718.01 | 0.0K |
12:35 | 1,718.02 | 1,719.82 | 1,717.35 | 1,719.67 | 0.0K |
12:40 | 1,719.21 | 1,719.50 | 1,718.35 | 1,719.45 | 0.0K |
12:45 | 1,719.65 | 1,720.17 | 1,718.57 | 1,718.65 | 0.0K |
12:50 | 1,719.34 | 1,719.78 | 1,718.59 | 1,719.22 | 0.0K |
12:55 | 1,719.51 | 1,721.55 | 1,718.19 | 1,720.18 | 0.0K |
13:00 | 1,719.67 | 1,719.67 | 1,716.29 | 1,716.29 | 0.0K |
13:05 | 1,716.29 | 1,717.53 | 1,716.29 | 1,717.33 | 0.0K |
13:10 | 1,717.52 | 1,719.48 | 1,717.34 | 1,719.48 | 0.0K |
13:15 | 1,719.55 | 1,719.89 | 1,717.22 | 1,717.95 | 0.0K |
13:20 | 1,717.94 | 1,719.27 | 1,717.94 | 1,718.50 | 0.0K |
13:25 | 1,718.32 | 1,718.90 | 1,717.97 | 1,718.51 | 0.0K |
13:30 | 1,718.58 | 1,718.99 | 1,716.74 | 1,716.80 | 0.0K |
13:35 | 1,716.75 | 1,717.42 | 1,716.75 | 1,717.14 | 0.0K |
13:40 | 1,717.13 | 1,717.20 | 1,715.99 | 1,716.74 | 0.0K |
13:45 | 1,716.73 | 1,717.02 | 1,716.00 | 1,716.42 | 0.0K |
13:50 | 1,716.44 | 1,716.44 | 1,715.80 | 1,716.17 | 0.0K |
13:55 | 1,715.45 | 1,715.80 | 1,714.97 | 1,715.76 | 0.0K |
14:00 | 1,715.68 | 1,719.59 | 1,715.44 | 1,719.41 | 0.0K |
14:05 | 1,719.31 | 1,720.12 | 1,719.10 | 1,719.34 | 0.0K |
14:10 | 1,719.03 | 1,719.85 | 1,718.61 | 1,718.61 | 0.0K |
14:15 | 1,719.10 | 1,720.54 | 1,718.55 | 1,720.17 | 0.0K |
14:20 | 1,720.35 | 1,720.35 | 1,719.18 | 1,719.18 | 0.0K |
14:25 | 1,719.24 | 1,719.55 | 1,718.66 | 1,719.22 | 0.0K |
14:30 | 1,719.09 | 1,721.09 | 1,719.09 | 1,720.78 | 0.0K |
14:35 | 1,721.94 | 1,723.92 | 1,721.11 | 1,723.16 | 0.0K |
14:40 | 1,723.42 | 1,723.68 | 1,722.34 | 1,722.64 | 0.0K |
14:45 | 1,722.81 | 1,723.31 | 1,721.03 | 1,721.39 | 0.0K |
14:50 | 1,721.33 | 1,723.14 | 1,721.33 | 1,722.67 | 0.0K |
14:55 | 1,722.69 | 1,722.93 | 1,722.30 | 1,722.30 | 0.0K |
15:00 | 1,722.39 | 1,723.25 | 1,722.39 | 1,723.25 | 0.0K |
15:05 | 1,723.89 | 1,725.17 | 1,723.78 | 1,724.76 | 0.0K |
15:10 | 1,725.27 | 1,726.00 | 1,724.56 | 1,725.93 | 0.0K |
15:15 | 1,726.16 | 1,726.22 | 1,725.57 | 1,725.89 | 0.0K |
15:20 | 1,725.92 | 1,726.28 | 1,724.88 | 1,725.20 | 0.0K |
15:25 | 1,724.98 | 1,727.47 | 1,724.98 | 1,726.63 | 0.0K |
15:30 | 1,726.14 | 1,729.84 | 1,725.22 | 1,728.42 | 0.0K |
15:35 | 1,728.43 | 1,729.69 | 1,726.98 | 1,729.50 | 0.0K |
15:40 | 1,729.74 | 1,731.07 | 1,729.33 | 1,729.38 | 0.0K |
15:45 | 1,729.25 | 1,731.72 | 1,729.06 | 1,731.72 | 0.0K |
15:50 | 1,731.75 | 1,731.75 | 1,730.11 | 1,730.32 | 0.0K |
15:55 | 1,729.88 | 1,729.88 | 1,727.77 | 1,727.77 | 0.0K |
16:00 | 1,728.03 | 1,728.50 | 1,726.68 | 1,726.77 | 0.0K |
16:05 | 1,727.03 | 1,727.88 | 1,726.47 | 1,726.78 | 0.0K |
16:10 | 1,725.91 | 1,726.55 | 1,724.76 | 1,726.46 | 0.0K |
16:15 | 1,726.57 | 1,728.38 | 1,726.54 | 1,728.38 | 0.0K |
16:20 | 1,727.83 | 1,727.83 | 1,725.37 | 1,725.49 | 0.0K |
16:25 | 1,725.20 | 1,725.41 | 1,720.87 | 1,721.26 | 0.0K |
16:30 | 1,721.44 | 1,724.09 | 1,721.44 | 1,723.89 | 0.0K |
16:35 | 1,723.79 | 1,723.79 | 1,721.60 | 1,721.60 | 0.0K |
16:40 | 1,721.47 | 1,722.58 | 1,721.42 | 1,721.65 | 0.0K |
16:45 | 1,721.91 | 1,723.23 | 1,720.41 | 1,723.01 | 0.0K |
16:50 | 1,722.79 | 1,724.83 | 1,722.71 | 1,724.83 | 0.0K |
16:55 | 1,724.83 | 1,725.98 | 1,724.79 | 1,725.76 | 0.0K |
17:00 | 1,725.84 | 1,726.40 | 1,724.50 | 1,725.08 | 0.0K |
17:05 | 1,725.00 | 1,727.38 | 1,724.69 | 1,725.96 | 0.0K |
17:10 | 1,725.97 | 1,727.94 | 1,725.78 | 1,727.94 | 0.0K |
17:15 | 1,727.69 | 1,728.41 | 1,727.36 | 1,728.37 | 0.0K |
17:20 | 1,728.54 | 1,730.11 | 1,727.91 | 1,730.11 | 0.0K |
17:25 | 1,730.36 | 1,730.94 | 1,729.34 | 1,730.72 | 0.0K |
17:30 | 1,731.61 | 1,731.61 | 1,731.61 | 1,731.61 | 0.0K |
17:35 | 1,731.61 | 1,731.74 | 1,731.25 | 1,731.74 | 0.0K |