14,334.27
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 14,128.64 | 14,173.97 | 14,128.64 | 14,171.47 | 19,703.0K |
09:05 | 14,172.10 | 14,175.66 | 14,158.37 | 14,166.01 | 2,722.7K |
09:10 | 14,164.98 | 14,177.19 | 14,164.98 | 14,172.84 | 137,335.3K |
09:15 | 14,172.21 | 14,172.21 | 14,151.63 | 14,151.96 | 2,427.7K |
09:20 | 14,154.34 | 14,162.39 | 14,152.12 | 14,159.99 | 8,057.8K |
09:25 | 14,160.67 | 14,167.72 | 14,159.51 | 14,164.40 | 6,055.3K |
09:30 | 14,162.33 | 14,187.07 | 14,155.93 | 14,187.07 | 9,169.4K |
09:35 | 14,187.62 | 14,199.15 | 14,187.62 | 14,194.96 | 420.8K |
09:40 | 14,192.92 | 14,194.44 | 14,185.66 | 14,189.10 | 1,870.9K |
09:45 | 14,190.30 | 14,210.93 | 14,190.30 | 14,208.63 | 2,761.3K |
09:50 | 14,207.84 | 14,211.43 | 14,201.74 | 14,201.89 | 5,122.9K |
09:55 | 14,201.56 | 14,203.66 | 14,192.05 | 14,193.17 | 342.8K |
10:00 | 14,191.82 | 14,191.82 | 14,178.12 | 14,184.37 | 16,239.7K |
10:05 | 14,184.49 | 14,192.16 | 14,181.98 | 14,181.98 | 340.5K |
10:10 | 14,180.51 | 14,182.71 | 14,173.73 | 14,174.42 | 974.7K |
10:15 | 14,178.36 | 14,181.51 | 14,177.30 | 14,177.86 | 5,889.4K |
10:20 | 14,181.46 | 14,186.20 | 14,177.86 | 14,183.56 | 1,746.4K |
10:25 | 14,184.54 | 14,184.54 | 14,172.38 | 14,172.38 | 1,982.4K |
10:30 | 14,171.82 | 14,183.82 | 14,171.01 | 14,180.70 | 599.7K |
10:35 | 14,183.20 | 14,191.05 | 14,183.20 | 14,190.76 | 703.3K |
10:40 | 14,192.35 | 14,199.19 | 14,191.97 | 14,199.19 | 857.5K |
10:45 | 14,199.83 | 14,215.69 | 14,199.83 | 14,210.66 | 1,060.0K |
10:50 | 14,211.57 | 14,212.51 | 14,204.73 | 14,207.35 | 427.8K |
10:55 | 14,207.42 | 14,210.14 | 14,204.12 | 14,204.49 | 1,361.3K |
11:00 | 14,204.34 | 14,211.46 | 14,202.91 | 14,210.91 | 2,177.4K |
11:05 | 14,212.36 | 14,214.55 | 14,207.33 | 14,210.09 | 809.1K |
11:10 | 14,208.71 | 14,208.71 | 14,192.84 | 14,192.84 | 854.5K |
11:15 | 14,193.68 | 14,202.56 | 14,193.02 | 14,202.56 | 1,087.1K |
11:20 | 14,203.16 | 14,217.60 | 14,203.14 | 14,217.60 | 785.5K |
11:25 | 14,217.95 | 14,220.45 | 14,213.02 | 14,218.96 | 1,228.6K |
11:30 | 14,219.79 | 14,229.23 | 14,219.79 | 14,227.19 | 483.7K |
11:35 | 14,226.74 | 14,230.32 | 14,223.86 | 14,223.86 | 2,035.1K |
11:40 | 14,226.40 | 14,237.54 | 14,222.49 | 14,237.54 | 315.8K |
11:45 | 14,238.17 | 14,239.08 | 14,236.60 | 14,238.32 | 411.8K |
11:50 | 14,237.38 | 14,244.34 | 14,236.66 | 14,243.77 | 317.7K |
11:55 | 14,242.42 | 14,242.42 | 14,234.48 | 14,241.71 | 202.1K |
12:00 | 14,243.62 | 14,255.86 | 14,243.62 | 14,253.78 | 736.3K |
12:05 | 14,252.96 | 14,256.45 | 14,249.01 | 14,249.77 | 1,004.3K |
12:10 | 14,248.17 | 14,253.38 | 14,247.30 | 14,251.85 | 1,030.4K |
12:15 | 14,251.78 | 14,263.49 | 14,251.78 | 14,262.35 | 270.7K |
12:20 | 14,262.82 | 14,266.87 | 14,261.37 | 14,261.37 | 687.0K |
12:25 | 14,261.92 | 14,268.69 | 14,260.18 | 14,268.29 | 902.1K |
12:30 | 14,268.44 | 14,273.25 | 14,268.44 | 14,272.86 | 1,892.3K |
12:35 | 14,273.02 | 14,277.10 | 14,273.02 | 14,276.86 | 103.8K |
12:40 | 14,276.64 | 14,283.40 | 14,276.64 | 14,283.40 | 118.7K |
12:45 | 14,283.53 | 14,290.75 | 14,282.65 | 14,287.12 | 145.2K |
12:50 | 14,284.14 | 14,289.34 | 14,282.47 | 14,282.47 | 335.8K |
12:55 | 14,282.54 | 14,284.51 | 14,278.54 | 14,282.16 | 1,301.9K |
13:00 | 14,282.80 | 14,289.27 | 14,282.80 | 14,289.27 | 608.9K |
13:05 | 14,289.16 | 14,293.86 | 14,289.16 | 14,293.62 | 364.7K |
13:10 | 14,294.78 | 14,295.08 | 14,293.40 | 14,294.08 | 1,204.8K |
13:15 | 14,294.41 | 14,296.32 | 14,293.63 | 14,293.63 | 151.1K |
13:20 | 14,293.10 | 14,293.10 | 14,285.72 | 14,285.72 | 350.9K |
13:25 | 14,286.00 | 14,286.19 | 14,283.61 | 14,285.81 | 303.1K |
13:30 | 14,285.17 | 14,285.59 | 14,277.58 | 14,277.58 | 348.8K |
13:35 | 14,275.52 | 14,275.71 | 14,265.94 | 14,267.10 | 330.0K |
13:40 | 14,268.22 | 14,274.72 | 14,268.22 | 14,272.37 | 6,214.6K |
13:45 | 14,272.07 | 14,276.37 | 14,267.22 | 14,267.22 | 471.5K |
13:50 | 14,266.45 | 14,269.27 | 14,266.15 | 14,268.80 | 2,741.0K |
13:55 | 14,269.35 | 14,272.77 | 14,266.95 | 14,272.77 | 363.6K |
14:00 | 14,272.83 | 14,273.65 | 14,265.14 | 14,265.44 | 1,675.7K |
14:05 | 14,265.45 | 14,266.85 | 14,262.42 | 14,264.33 | 557.0K |
14:10 | 14,263.88 | 14,267.27 | 14,259.30 | 14,259.82 | 1,975.7K |
14:15 | 14,258.95 | 14,259.82 | 14,258.21 | 14,259.77 | 1,990.2K |
14:20 | 14,259.64 | 14,262.76 | 14,256.94 | 14,260.15 | 129.9K |
14:25 | 14,260.13 | 14,260.20 | 14,254.17 | 14,257.80 | 1,485.6K |
14:30 | 14,257.79 | 14,258.71 | 14,250.81 | 14,255.44 | 180.6K |
14:35 | 14,256.11 | 14,256.11 | 14,248.88 | 14,248.88 | 2,825.1K |
14:40 | 14,248.70 | 14,250.49 | 14,240.53 | 14,240.70 | 4,543.9K |
14:45 | 14,240.51 | 14,248.20 | 14,240.34 | 14,245.09 | 1,206.0K |
14:50 | 14,242.89 | 14,242.89 | 14,229.04 | 14,229.04 | 886.2K |
14:55 | 14,228.97 | 14,232.28 | 14,227.55 | 14,227.55 | 1,446.7K |
15:00 | 14,227.49 | 14,227.49 | 14,214.56 | 14,215.89 | 15,270.9K |
15:05 | 14,216.18 | 14,216.70 | 14,211.54 | 14,211.54 | 1,573.2K |
15:10 | 14,212.82 | 14,218.30 | 14,211.50 | 14,216.55 | 14,795.5K |
15:15 | 14,217.47 | 14,221.66 | 14,216.65 | 14,220.04 | 1,348.4K |
15:20 | 14,216.74 | 14,220.26 | 14,215.74 | 14,219.66 | 1,440.6K |
15:25 | 14,220.40 | 14,220.91 | 14,218.28 | 14,218.32 | 180.6K |
15:30 | 14,218.24 | 14,220.50 | 14,214.21 | 14,220.50 | 1,318.3K |
15:35 | 14,220.56 | 14,227.46 | 14,220.56 | 14,227.46 | 581.0K |
15:40 | 14,227.60 | 14,229.21 | 14,225.62 | 14,226.35 | 2,279.4K |
15:45 | 14,225.76 | 14,231.11 | 14,225.17 | 14,229.93 | 2,962.0K |
15:50 | 14,227.91 | 14,228.73 | 14,215.09 | 14,215.09 | 1,700.6K |
15:55 | 14,214.70 | 14,215.99 | 14,213.02 | 14,213.91 | 626.2K |
16:00 | 14,214.63 | 14,217.36 | 14,210.52 | 14,211.44 | 18,220.9K |
16:05 | 14,212.23 | 14,215.95 | 14,205.70 | 14,205.70 | 935.6K |
16:10 | 14,205.25 | 14,206.45 | 14,200.22 | 14,200.73 | 1,279.7K |
16:15 | 14,200.58 | 14,204.39 | 14,199.59 | 14,204.07 | 3,266.2K |
16:20 | 14,204.21 | 14,207.86 | 14,203.54 | 14,204.09 | 237.6K |
16:25 | 14,205.18 | 14,205.98 | 14,198.01 | 14,198.01 | 2,766.1K |
16:30 | 14,198.74 | 14,202.70 | 14,198.74 | 14,202.47 | 18,151.9K |
16:35 | 14,203.16 | 14,210.54 | 14,201.66 | 14,208.46 | 10,958.1K |
16:40 | 14,208.11 | 14,214.46 | 14,208.11 | 14,214.46 | 272.4K |
16:45 | 14,214.55 | 14,220.33 | 14,212.16 | 14,218.14 | 2,089.3K |
16:50 | 14,218.24 | 14,221.70 | 14,213.28 | 14,214.09 | 173.5K |
16:55 | 14,214.68 | 14,221.46 | 14,214.68 | 14,220.87 | 473.5K |
17:00 | 14,221.23 | 14,227.77 | 14,221.23 | 14,227.33 | 271.2K |
17:05 | 14,226.46 | 14,228.80 | 14,224.38 | 14,227.63 | 8,148.7K |
17:10 | 14,228.90 | 14,236.28 | 14,228.90 | 14,233.44 | 451.3K |
17:15 | 14,233.36 | 14,236.79 | 14,229.35 | 14,229.35 | 1,245.4K |
17:20 | 14,229.87 | 14,234.35 | 14,229.87 | 14,233.65 | 548.9K |
17:25 | 14,233.55 | 14,240.58 | 14,231.79 | 14,237.17 | 2,428.1K |
17:30 | 14,242.88 | 14,242.88 | 14,242.88 | 14,242.88 | 380.8K |
17:35 | 14,242.88 | 14,242.88 | 14,234.82 | 14,236.96 | 51,830.0K |