1,596.12
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,721.78 | 1,721.78 | 1,715.14 | 1,715.14 | 136.3K |
09:05 | 1,713.97 | 1,719.30 | 1,713.97 | 1,719.30 | 44.3K |
09:10 | 1,718.98 | 1,719.47 | 1,714.38 | 1,714.38 | 64.1K |
09:15 | 1,717.21 | 1,717.21 | 1,716.58 | 1,717.10 | 49.2K |
09:20 | 1,716.00 | 1,716.19 | 1,712.89 | 1,712.89 | 32.3K |
09:25 | 1,712.29 | 1,713.75 | 1,712.04 | 1,713.75 | 15.7K |
09:30 | 1,714.49 | 1,714.49 | 1,712.40 | 1,714.13 | 34.0K |
09:35 | 1,713.69 | 1,713.84 | 1,712.07 | 1,713.84 | 40.1K |
09:40 | 1,713.61 | 1,714.61 | 1,713.61 | 1,714.01 | 38.5K |
09:45 | 1,714.87 | 1,714.87 | 1,712.41 | 1,712.58 | 74.4K |
09:50 | 1,712.24 | 1,712.57 | 1,711.39 | 1,712.20 | 62.3K |
09:55 | 1,712.26 | 1,713.52 | 1,712.26 | 1,713.19 | 54.9K |
10:00 | 1,713.77 | 1,714.43 | 1,713.77 | 1,714.31 | 18.4K |
10:05 | 1,712.95 | 1,713.39 | 1,711.45 | 1,711.77 | 18.8K |
10:10 | 1,711.43 | 1,711.65 | 1,710.57 | 1,711.65 | 42.4K |
10:15 | 1,712.91 | 1,713.97 | 1,712.91 | 1,712.97 | 68.4K |
10:20 | 1,713.18 | 1,713.18 | 1,712.14 | 1,712.34 | 63.7K |
10:25 | 1,712.47 | 1,714.13 | 1,712.47 | 1,714.13 | 35.8K |
10:30 | 1,713.60 | 1,714.69 | 1,713.60 | 1,714.69 | 29.5K |
10:35 | 1,713.74 | 1,713.86 | 1,713.00 | 1,713.00 | 10.6K |
10:40 | 1,712.62 | 1,712.62 | 1,711.01 | 1,711.01 | 51.0K |
10:45 | 1,710.35 | 1,712.00 | 1,710.18 | 1,712.00 | 20.7K |
10:50 | 1,711.21 | 1,712.63 | 1,711.21 | 1,712.63 | 67.1K |
10:55 | 1,712.23 | 1,712.23 | 1,711.85 | 1,712.20 | 42.4K |
11:00 | 1,712.03 | 1,713.59 | 1,712.03 | 1,713.59 | 252.5K |
11:05 | 1,713.39 | 1,715.07 | 1,713.39 | 1,714.03 | 30.2K |
11:10 | 1,714.08 | 1,714.48 | 1,713.73 | 1,714.48 | 125.8K |
11:15 | 1,714.27 | 1,714.43 | 1,713.98 | 1,714.05 | 53.7K |
11:20 | 1,715.52 | 1,715.80 | 1,713.29 | 1,713.29 | 12.7K |
11:25 | 1,711.93 | 1,712.21 | 1,711.48 | 1,711.59 | 20.3K |
11:30 | 1,711.12 | 1,711.12 | 1,709.89 | 1,709.89 | 50.6K |
11:35 | 1,710.68 | 1,710.68 | 1,709.52 | 1,709.70 | 45.1K |
11:40 | 1,709.61 | 1,710.13 | 1,709.58 | 1,709.86 | 27.4K |
11:45 | 1,709.53 | 1,710.80 | 1,709.53 | 1,709.92 | 17.2K |
11:50 | 1,709.73 | 1,710.22 | 1,709.73 | 1,710.12 | 6.4K |
11:55 | 1,710.07 | 1,710.48 | 1,709.12 | 1,709.12 | 23.3K |
12:00 | 1,709.36 | 1,709.36 | 1,706.18 | 1,706.42 | 43.3K |
12:05 | 1,706.35 | 1,706.77 | 1,706.35 | 1,706.55 | 15.5K |
12:10 | 1,705.90 | 1,705.90 | 1,705.26 | 1,705.26 | 6.6K |
12:15 | 1,704.77 | 1,704.99 | 1,704.59 | 1,704.69 | 14.7K |
12:20 | 1,704.72 | 1,706.04 | 1,704.72 | 1,705.25 | 29.0K |
12:25 | 1,704.76 | 1,704.76 | 1,703.44 | 1,703.52 | 20.7K |
12:30 | 1,703.45 | 1,704.34 | 1,703.45 | 1,704.34 | 41.8K |
12:35 | 1,704.52 | 1,704.52 | 1,702.81 | 1,702.81 | 13.4K |
12:40 | 1,702.81 | 1,703.72 | 1,702.68 | 1,703.72 | 14.7K |
12:45 | 1,704.58 | 1,705.59 | 1,704.58 | 1,705.59 | 16.6K |
12:50 | 1,705.61 | 1,707.29 | 1,705.50 | 1,707.29 | 39.7K |
12:55 | 1,707.91 | 1,708.10 | 1,707.54 | 1,707.54 | 16.4K |
13:00 | 1,707.62 | 1,708.07 | 1,707.62 | 1,708.07 | 35.0K |
13:05 | 1,708.46 | 1,708.46 | 1,707.72 | 1,707.72 | 56.2K |
13:10 | 1,707.92 | 1,708.75 | 1,707.92 | 1,708.61 | 19.9K |
13:15 | 1,707.49 | 1,708.06 | 1,707.13 | 1,708.06 | 16.7K |
13:20 | 1,708.44 | 1,710.80 | 1,708.44 | 1,710.80 | 37.7K |
13:25 | 1,710.48 | 1,711.33 | 1,710.16 | 1,711.33 | 11.0K |
13:30 | 1,711.27 | 1,711.27 | 1,710.19 | 1,710.32 | 8.2K |
13:35 | 1,710.71 | 1,711.04 | 1,709.75 | 1,711.04 | 9.6K |
13:40 | 1,711.99 | 1,711.99 | 1,711.47 | 1,711.53 | 14.6K |
13:45 | 1,711.50 | 1,712.88 | 1,711.50 | 1,712.70 | 17.4K |
13:50 | 1,712.30 | 1,712.30 | 1,711.73 | 1,711.96 | 15.1K |
13:55 | 1,712.12 | 1,712.71 | 1,711.27 | 1,711.27 | 39.9K |
14:00 | 1,710.33 | 1,710.33 | 1,708.87 | 1,709.59 | 24.0K |
14:05 | 1,709.18 | 1,709.18 | 1,706.68 | 1,706.68 | 16.5K |
14:10 | 1,706.78 | 1,707.02 | 1,706.71 | 1,707.02 | 9.5K |
14:15 | 1,706.35 | 1,707.00 | 1,706.35 | 1,707.00 | 17.9K |
14:20 | 1,707.04 | 1,707.36 | 1,706.14 | 1,706.14 | 5.7K |
14:25 | 1,706.39 | 1,706.39 | 1,704.87 | 1,705.03 | 5.5K |
14:30 | 1,705.07 | 1,705.30 | 1,704.06 | 1,705.19 | 17.6K |
14:35 | 1,705.06 | 1,705.06 | 1,703.71 | 1,703.71 | 9.7K |
14:40 | 1,705.25 | 1,706.29 | 1,705.25 | 1,705.42 | 10.6K |
14:45 | 1,705.44 | 1,705.92 | 1,704.84 | 1,705.92 | 81.9K |
14:50 | 1,705.92 | 1,706.22 | 1,705.69 | 1,706.22 | 25.3K |
14:55 | 1,706.73 | 1,708.30 | 1,706.73 | 1,707.45 | 21.1K |
15:00 | 1,707.57 | 1,707.58 | 1,705.83 | 1,706.16 | 16.1K |
15:05 | 1,704.91 | 1,704.91 | 1,703.06 | 1,703.06 | 12.2K |
15:10 | 1,702.86 | 1,702.86 | 1,701.10 | 1,701.47 | 26.5K |
15:15 | 1,700.63 | 1,700.63 | 1,699.21 | 1,699.21 | 20.1K |
15:20 | 1,697.99 | 1,698.63 | 1,697.99 | 1,698.59 | 86.3K |
15:25 | 1,698.28 | 1,699.97 | 1,698.28 | 1,699.90 | 45.3K |
15:30 | 1,698.33 | 1,698.94 | 1,697.96 | 1,698.94 | 41.6K |
15:35 | 1,699.84 | 1,700.55 | 1,699.01 | 1,700.54 | 36.9K |
15:40 | 1,699.94 | 1,702.64 | 1,699.94 | 1,702.64 | 84.7K |
15:45 | 1,702.03 | 1,703.71 | 1,702.03 | 1,703.71 | 25.6K |
15:50 | 1,703.63 | 1,704.26 | 1,703.44 | 1,703.44 | 15.0K |
15:55 | 1,703.31 | 1,703.31 | 1,700.73 | 1,700.73 | 40.0K |
16:00 | 1,701.16 | 1,702.52 | 1,701.12 | 1,702.52 | 21.1K |
16:05 | 1,702.68 | 1,702.81 | 1,702.57 | 1,702.81 | 24.6K |
16:10 | 1,701.96 | 1,702.54 | 1,700.78 | 1,700.78 | 51.4K |
16:15 | 1,699.55 | 1,699.55 | 1,698.55 | 1,699.23 | 43.2K |
16:20 | 1,699.47 | 1,701.40 | 1,699.47 | 1,701.40 | 20.8K |
16:25 | 1,701.54 | 1,701.54 | 1,700.27 | 1,701.28 | 33.6K |
16:30 | 1,702.44 | 1,703.77 | 1,702.44 | 1,703.77 | 44.6K |
16:35 | 1,703.08 | 1,703.50 | 1,702.95 | 1,703.44 | 10.6K |
16:40 | 1,703.69 | 1,704.63 | 1,703.65 | 1,704.63 | 17.7K |
16:45 | 1,703.83 | 1,703.84 | 1,702.69 | 1,703.84 | 19.4K |
16:50 | 1,704.17 | 1,704.87 | 1,703.32 | 1,704.87 | 84.4K |
16:55 | 1,704.63 | 1,704.63 | 1,703.75 | 1,703.77 | 21.4K |
17:00 | 1,703.54 | 1,703.54 | 1,702.35 | 1,702.77 | 25.7K |
17:05 | 1,702.85 | 1,702.85 | 1,701.90 | 1,702.64 | 30.2K |
17:10 | 1,702.82 | 1,702.84 | 1,702.04 | 1,702.04 | 29.6K |
17:15 | 1,703.06 | 1,703.06 | 1,701.72 | 1,702.72 | 51.3K |
17:20 | 1,702.42 | 1,702.42 | 1,700.85 | 1,700.85 | 32.2K |
17:25 | 1,701.52 | 1,702.09 | 1,701.46 | 1,702.09 | 53.2K |
17:30 | 1,701.30 | 1,701.30 | 1,701.30 | 1,701.30 | 1,996.6K |