9,133.12
Last Update: 2025-10-06
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 7,181.18 | 7,181.18 | 7,082.64 | 7,092.42 | 10,711.7K |
09:05 | 7,099.21 | 7,310.68 | 7,099.21 | 7,301.92 | 9,289.1K |
09:10 | 7,298.43 | 7,344.97 | 7,290.28 | 7,335.93 | 4,717.9K |
09:15 | 7,332.73 | 7,407.73 | 7,332.73 | 7,400.89 | 4,373.3K |
09:20 | 7,410.01 | 7,419.33 | 7,381.06 | 7,397.94 | 2,928.8K |
09:25 | 7,394.65 | 7,395.01 | 7,345.44 | 7,360.53 | 2,827.5K |
09:30 | 7,364.22 | 7,364.22 | 7,325.92 | 7,346.84 | 2,033.9K |
09:35 | 7,347.89 | 7,367.59 | 7,336.54 | 7,360.94 | 2,005.4K |
09:40 | 7,370.20 | 7,402.38 | 7,368.74 | 7,381.96 | 2,553.5K |
09:45 | 7,380.18 | 7,426.09 | 7,375.79 | 7,426.09 | 2,532.3K |
09:50 | 7,423.27 | 7,426.66 | 7,391.06 | 7,402.97 | 2,221.3K |
09:55 | 7,401.28 | 7,437.23 | 7,401.28 | 7,433.80 | 1,935.7K |
10:00 | 7,433.76 | 7,471.83 | 7,412.67 | 7,471.83 | 1,652.6K |
10:05 | 7,472.65 | 7,493.85 | 7,463.93 | 7,473.72 | 2,037.5K |
10:10 | 7,472.53 | 7,473.90 | 7,414.54 | 7,414.60 | 1,809.0K |
10:15 | 7,412.70 | 7,476.80 | 7,411.27 | 7,472.64 | 1,728.5K |
10:20 | 7,472.47 | 7,486.08 | 7,457.29 | 7,469.82 | 1,474.1K |
10:25 | 7,470.70 | 7,470.70 | 7,432.24 | 7,432.24 | 1,650.7K |
10:30 | 7,429.44 | 7,431.09 | 7,385.50 | 7,402.83 | 1,485.0K |
10:35 | 7,402.77 | 7,404.71 | 7,389.07 | 7,398.84 | 1,241.2K |
10:40 | 7,395.32 | 7,446.08 | 7,392.08 | 7,443.74 | 1,690.8K |
10:45 | 7,443.88 | 7,463.86 | 7,437.31 | 7,463.86 | 995.4K |
10:50 | 7,461.28 | 7,475.66 | 7,448.57 | 7,449.09 | 1,124.3K |
10:55 | 7,447.66 | 7,450.48 | 7,419.50 | 7,426.48 | 1,150.5K |
11:00 | 7,425.92 | 7,434.77 | 7,410.09 | 7,417.21 | 1,276.9K |
11:05 | 7,416.22 | 7,416.91 | 7,395.76 | 7,414.98 | 1,175.9K |
11:10 | 7,419.10 | 7,437.38 | 7,406.86 | 7,406.86 | 1,175.5K |
11:15 | 7,402.12 | 7,407.15 | 7,389.86 | 7,394.59 | 1,155.2K |
11:20 | 7,394.41 | 7,403.76 | 7,382.73 | 7,395.04 | 1,771.0K |
11:25 | 7,395.47 | 7,428.47 | 7,390.64 | 7,414.24 | 1,196.4K |
11:30 | 7,412.05 | 7,449.68 | 7,408.85 | 7,443.31 | 1,377.4K |
11:35 | 7,445.03 | 7,464.76 | 7,440.99 | 7,464.76 | 973.0K |
11:40 | 7,464.60 | 7,486.11 | 7,458.46 | 7,480.51 | 1,149.0K |
11:45 | 7,480.91 | 7,518.83 | 7,470.50 | 7,506.59 | 1,182.9K |
11:50 | 7,501.54 | 7,515.97 | 7,477.88 | 7,490.62 | 1,192.3K |
11:55 | 7,489.70 | 7,491.21 | 7,461.22 | 7,471.65 | 1,080.3K |
12:00 | 7,477.36 | 7,543.87 | 7,472.48 | 7,513.61 | 2,130.4K |
12:05 | 7,512.67 | 7,551.96 | 7,510.46 | 7,539.19 | 1,591.8K |
12:10 | 7,539.54 | 7,566.58 | 7,532.96 | 7,536.86 | 1,313.5K |
12:15 | 7,540.13 | 7,575.99 | 7,540.10 | 7,568.91 | 1,265.0K |
12:20 | 7,568.74 | 7,593.15 | 7,555.50 | 7,586.28 | 1,388.1K |
12:25 | 7,585.72 | 7,585.91 | 7,555.19 | 7,568.65 | 1,091.0K |
12:30 | 7,564.69 | 7,598.05 | 7,559.53 | 7,595.87 | 1,011.1K |
12:35 | 7,590.70 | 7,637.86 | 7,579.80 | 7,637.86 | 1,366.3K |
12:40 | 7,633.36 | 7,638.65 | 7,614.43 | 7,634.43 | 2,005.9K |
12:45 | 7,632.32 | 7,636.30 | 7,599.09 | 7,599.44 | 1,128.4K |
12:50 | 7,600.23 | 7,608.61 | 7,573.17 | 7,586.38 | 1,338.9K |
12:55 | 7,584.40 | 7,584.40 | 7,539.09 | 7,548.70 | 1,452.7K |
13:00 | 7,551.83 | 7,601.06 | 7,551.74 | 7,601.06 | 1,157.7K |
13:05 | 7,602.05 | 7,627.59 | 7,591.87 | 7,625.03 | 1,127.1K |
13:10 | 7,624.23 | 7,624.82 | 7,572.69 | 7,578.17 | 1,557.5K |
13:15 | 7,576.40 | 7,589.66 | 7,563.43 | 7,582.79 | 1,233.3K |
13:20 | 7,582.61 | 7,607.09 | 7,582.61 | 7,590.38 | 1,253.2K |
13:25 | 7,588.72 | 7,607.37 | 7,574.81 | 7,592.25 | 862.8K |
13:30 | 7,590.07 | 7,590.07 | 7,563.31 | 7,565.72 | 1,287.2K |
13:35 | 7,566.59 | 7,578.11 | 7,561.58 | 7,575.74 | 1,658.0K |
13:40 | 7,575.76 | 7,586.62 | 7,550.01 | 7,550.53 | 1,096.6K |
13:45 | 7,545.62 | 7,547.76 | 7,517.79 | 7,520.25 | 1,148.1K |
13:50 | 7,518.61 | 7,521.89 | 7,499.79 | 7,504.57 | 1,318.9K |
13:55 | 7,504.33 | 7,538.56 | 7,504.33 | 7,534.35 | 923.9K |
14:00 | 7,536.29 | 7,560.85 | 7,536.29 | 7,554.45 | 2,079.0K |
14:05 | 7,555.58 | 7,558.65 | 7,533.83 | 7,533.83 | 1,228.0K |
14:10 | 7,533.64 | 7,533.64 | 7,510.76 | 7,522.56 | 751.2K |
14:15 | 7,522.58 | 7,536.60 | 7,512.42 | 7,520.34 | 722.2K |
14:20 | 7,519.28 | 7,550.80 | 7,508.09 | 7,550.80 | 953.0K |
14:25 | 7,554.86 | 7,591.63 | 7,542.46 | 7,589.02 | 1,387.0K |
14:30 | 7,592.96 | 7,604.71 | 7,576.30 | 7,584.09 | 1,254.3K |
14:35 | 7,583.57 | 7,592.07 | 7,554.87 | 7,558.39 | 921.0K |
14:40 | 7,560.26 | 7,567.64 | 7,549.48 | 7,553.96 | 984.8K |
14:45 | 7,553.60 | 7,602.68 | 7,541.56 | 7,585.66 | 1,786.9K |
14:50 | 7,585.62 | 7,643.99 | 7,585.49 | 7,643.99 | 1,704.0K |
14:55 | 7,643.71 | 7,665.92 | 7,633.21 | 7,640.98 | 1,577.9K |
15:00 | 7,642.63 | 7,642.63 | 7,603.17 | 7,606.06 | 1,155.0K |
15:05 | 7,603.96 | 7,614.38 | 7,590.42 | 7,604.23 | 749.7K |
15:10 | 7,604.48 | 7,607.43 | 7,589.91 | 7,602.80 | 973.7K |
15:15 | 7,601.21 | 7,601.75 | 7,571.21 | 7,580.57 | 851.6K |
15:20 | 7,581.79 | 7,601.94 | 7,563.71 | 7,564.90 | 919.6K |
15:25 | 7,561.93 | 7,566.59 | 7,537.89 | 7,537.89 | 943.8K |
15:30 | 7,539.45 | 7,559.68 | 7,528.17 | 7,530.65 | 1,921.5K |
15:35 | 7,532.96 | 7,538.60 | 7,502.58 | 7,512.84 | 1,686.3K |
15:40 | 7,514.40 | 7,521.92 | 7,490.59 | 7,501.20 | 1,562.2K |
15:45 | 7,503.98 | 7,580.17 | 7,501.21 | 7,574.05 | 1,532.9K |
15:50 | 7,574.01 | 7,610.01 | 7,572.52 | 7,605.01 | 2,130.2K |
15:55 | 7,606.66 | 7,638.97 | 7,594.89 | 7,638.97 | 1,623.5K |
16:00 | 7,640.40 | 7,658.18 | 7,625.47 | 7,654.80 | 2,020.6K |
16:05 | 7,646.23 | 7,671.57 | 7,636.10 | 7,644.47 | 1,786.5K |
16:10 | 7,641.55 | 7,891.75 | 7,641.55 | 7,871.97 | 5,498.3K |
16:15 | 7,877.00 | 7,967.41 | 7,877.00 | 7,902.58 | 8,556.3K |
16:20 | 7,899.74 | 7,899.74 | 7,716.58 | 7,724.42 | 6,057.8K |
16:25 | 7,727.69 | 7,743.11 | 7,664.74 | 7,682.87 | 3,482.3K |
16:30 | 7,678.82 | 7,778.14 | 7,674.50 | 7,735.39 | 3,102.4K |
16:35 | 7,722.43 | 7,731.02 | 7,636.18 | 7,638.22 | 3,312.3K |
16:40 | 7,636.05 | 7,640.87 | 7,599.25 | 7,637.62 | 3,037.8K |
16:45 | 7,635.08 | 7,657.08 | 7,619.52 | 7,626.80 | 2,287.8K |
16:50 | 7,628.07 | 7,728.37 | 7,628.07 | 7,721.81 | 2,012.8K |
16:55 | 7,722.11 | 7,724.08 | 7,691.70 | 7,716.90 | 1,964.8K |
17:00 | 7,714.69 | 7,756.23 | 7,703.21 | 7,746.43 | 2,055.1K |
17:05 | 7,747.12 | 7,748.88 | 7,661.22 | 7,661.69 | 2,340.8K |
17:10 | 7,660.99 | 7,688.38 | 7,579.50 | 7,583.29 | 3,319.0K |
17:15 | 7,585.02 | 7,613.19 | 7,565.85 | 7,613.19 | 5,863.4K |
17:20 | 7,616.01 | 7,632.43 | 7,590.03 | 7,594.04 | 2,533.3K |
17:25 | 7,591.14 | 7,611.10 | 7,562.76 | 7,571.78 | 3,424.0K |
17:30 | 7,572.84 | 7,572.84 | 7,569.80 | 7,569.80 | 39,887.8K |