Nikkei 225

JP225
🏛️ japan →
45,354.99
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 45,246.00 45,266.00 45,236.00 45,266.00 0.0K
08:59 45,261.00 45,266.00 45,236.00 45,241.00 0.0K
09:00 45,241.00 45,306.00 45,220.50 45,288.00 0.0K
09:01 45,295.50 45,321.00 45,270.50 45,305.50 0.0K
09:02 45,311.00 45,391.00 45,305.50 45,380.50 0.0K
09:03 45,388.50 45,391.00 45,358.00 45,365.50 0.0K
09:04 45,371.00 45,411.00 45,368.00 45,390.50 0.0K
09:05 45,411.00 45,465.50 45,403.00 45,465.50 0.0K
09:06 45,481.00 45,511.00 45,465.50 45,503.00 0.0K
09:07 45,521.00 45,551.00 45,510.50 45,525.50 0.0K
09:08 45,528.00 45,563.50 45,508.00 45,556.00 0.0K
09:09 45,551.00 45,581.00 45,545.50 45,566.00 0.0K
09:10 45,551.00 45,591.00 45,523.00 45,591.00 0.0K
09:11 45,586.00 45,621.00 45,585.50 45,606.00 0.0K
09:12 45,611.00 45,646.00 45,611.00 45,646.00 0.0K
09:13 45,646.00 45,651.00 45,603.00 45,616.00 0.0K
09:14 45,621.00 45,636.00 45,610.50 45,621.00 0.0K
09:15 45,626.00 45,636.00 45,580.50 45,631.00 0.0K
09:16 45,636.00 45,691.00 45,636.00 45,678.50 0.0K
09:17 45,670.50 45,701.00 45,651.00 45,656.00 0.0K
09:18 45,646.00 45,671.00 45,633.00 45,666.00 0.0K
09:19 45,666.00 45,693.50 45,653.00 45,693.50 0.0K
09:20 45,701.00 45,701.00 45,633.00 45,646.00 0.0K
09:21 45,641.00 45,641.00 45,601.00 45,616.00 0.0K
09:22 45,621.00 45,623.50 45,591.00 45,611.00 0.0K
09:23 45,616.00 45,626.00 45,596.00 45,616.00 0.0K
09:24 45,611.00 45,636.00 45,610.50 45,621.00 0.0K
09:25 45,626.00 45,651.00 45,620.50 45,650.50 0.0K
09:26 45,666.00 45,666.00 45,628.50 45,646.00 0.0K
09:27 45,646.00 45,646.00 45,553.00 45,586.00 0.0K
09:28 45,591.00 45,656.00 45,585.50 45,637.50 0.0K
09:29 45,635.00 45,646.00 45,612.50 45,620.00 0.0K
09:30 45,636.00 45,636.00 45,550.50 45,556.00 0.0K
09:31 45,553.50 45,581.00 45,530.50 45,551.00 0.0K
09:32 45,543.00 45,556.00 45,513.00 45,553.50 0.0K
09:33 45,545.00 45,546.00 45,505.50 45,520.00 0.0K
09:34 45,515.00 45,571.00 45,505.00 45,557.50 0.0K
09:35 45,576.00 45,591.00 45,557.50 45,586.00 0.0K
09:36 45,576.00 45,586.00 45,547.50 45,586.00 0.0K
09:37 45,576.00 45,621.00 45,562.50 45,621.00 0.0K
09:38 45,626.00 45,631.00 45,605.00 45,621.00 0.0K
09:39 45,600.00 45,661.00 45,600.00 45,655.00 0.0K
09:40 45,661.00 45,671.00 45,645.00 45,653.00 0.0K
09:41 45,666.00 45,681.00 45,648.00 45,660.50 0.0K
09:42 45,676.00 45,688.50 45,660.50 45,676.00 0.0K
09:43 45,665.50 45,686.00 45,650.50 45,650.50 0.0K
09:44 45,656.00 45,661.00 45,635.50 45,640.50 0.0K
09:45 45,648.50 45,661.00 45,635.50 45,656.00 0.0K
09:46 45,653.50 45,653.50 45,594.00 45,598.50 0.0K
09:47 45,598.50 45,601.00 45,561.50 45,576.50 0.0K
09:48 45,581.00 45,586.00 45,551.50 45,561.50 0.0K
09:49 45,566.00 45,591.00 45,549.00 45,586.00 0.0K
09:50 45,581.00 45,586.00 45,556.50 45,561.00 0.0K
09:51 45,553.50 45,558.50 45,524.00 45,529.00 0.0K
09:52 45,531.50 45,548.50 45,516.50 45,524.00 0.0K
09:53 45,526.50 45,571.00 45,501.50 45,571.00 0.0K
09:54 45,581.00 45,588.50 45,561.00 45,581.00 0.0K
09:55 45,581.00 45,586.00 45,561.00 45,578.50 0.0K
09:56 45,576.00 45,586.00 45,504.00 45,511.50 0.0K
09:57 45,526.00 45,576.00 45,511.50 45,571.00 0.0K
09:58 45,561.00 45,576.00 45,536.50 45,539.00 0.0K
09:59 45,546.00 45,546.00 45,514.00 45,531.50 0.0K
10:00 45,541.00 45,541.00 45,494.00 45,521.00 0.0K
10:01 45,516.50 45,571.00 45,516.50 45,561.50 0.0K
10:02 45,564.00 45,616.00 45,564.00 45,616.00 0.0K
10:03 45,601.00 45,636.00 45,601.00 45,631.00 0.0K
10:04 45,646.00 45,651.00 45,631.00 45,631.00 0.0K
10:05 45,633.50 45,656.00 45,631.00 45,640.50 0.0K
10:06 45,646.00 45,671.00 45,645.50 45,658.50 0.0K
10:07 45,666.00 45,671.00 45,633.00 45,633.00 0.0K
10:08 45,630.50 45,643.50 45,620.50 45,620.50 0.0K
10:09 45,633.50 45,655.50 45,625.50 45,655.50 0.0K
10:10 45,661.00 45,676.00 45,650.50 45,670.50 0.0K
10:11 45,665.50 45,706.00 45,665.50 45,701.00 0.0K
10:12 45,688.00 45,688.50 45,660.50 45,661.00 0.0K
10:13 45,666.00 45,681.00 45,663.50 45,666.00 0.0K
10:14 45,678.50 45,678.50 45,656.00 45,666.00 0.0K
10:15 45,678.50 45,691.00 45,666.00 45,666.00 0.0K
10:16 45,671.00 45,686.00 45,663.50 45,686.00 0.0K
10:17 45,676.00 45,688.50 45,666.50 45,674.00 0.0K
10:18 45,671.50 45,691.00 45,659.00 45,661.50 0.0K
10:19 45,668.50 45,676.00 45,656.50 45,676.00 0.0K
10:20 45,681.00 45,686.00 45,666.50 45,676.00 0.0K
10:21 45,681.00 45,683.50 45,667.00 45,677.00 0.0K
10:22 45,688.50 45,688.50 45,677.00 45,677.00 0.0K
10:23 45,677.50 45,691.00 45,667.50 45,672.50 0.0K
10:24 45,686.00 45,691.00 45,672.50 45,686.00 0.0K
10:25 45,688.50 45,688.50 45,667.50 45,672.50 0.0K
10:26 45,678.50 45,693.50 45,677.50 45,693.50 0.0K
10:27 45,693.50 45,696.00 45,677.50 45,693.50 0.0K
10:28 45,682.50 45,696.00 45,677.50 45,691.00 0.0K
10:29 45,686.00 45,691.00 45,660.50 45,691.00 0.0K
10:30 45,696.00 45,696.00 45,648.00 45,656.00 0.0K
10:31 45,661.00 45,671.00 45,646.00 45,656.00 0.0K
10:32 45,651.00 45,681.00 45,635.50 45,663.00 0.0K
10:33 45,673.50 45,678.50 45,663.00 45,668.00 0.0K
10:34 45,678.50 45,696.00 45,676.00 45,678.00 0.0K
10:35 45,691.00 45,701.00 45,678.00 45,688.00 0.0K
10:36 45,693.50 45,701.00 45,678.00 45,691.00 0.0K
10:37 45,696.00 45,701.00 45,683.00 45,691.00 0.0K
10:38 45,696.00 45,706.00 45,683.00 45,706.00 0.0K
10:39 45,698.00 45,713.50 45,688.50 45,688.50 0.0K
10:40 45,691.00 45,691.00 45,658.50 45,661.00 0.0K
10:41 45,663.50 45,676.00 45,643.50 45,676.00 0.0K
10:42 45,676.00 45,676.00 45,660.50 45,663.00 0.0K
10:43 45,666.00 45,671.00 45,642.50 45,645.00 0.0K
10:44 45,647.50 45,653.50 45,624.00 45,638.50 0.0K
10:45 45,651.00 45,676.00 45,651.00 45,668.50 0.0K
10:46 45,659.00 45,671.00 45,649.00 45,649.00 0.0K
10:47 45,661.00 45,676.00 45,659.00 45,676.00 0.0K
10:48 45,671.00 45,681.00 45,654.00 45,654.00 0.0K
10:49 45,666.00 45,666.00 45,624.00 45,626.50 0.0K
10:50 45,626.50 45,646.00 45,624.00 45,626.00 0.0K
10:51 45,619.00 45,641.00 45,614.00 45,641.00 0.0K
10:52 45,636.00 45,646.00 45,629.00 45,643.50 0.0K
10:53 45,636.50 45,661.00 45,636.50 45,661.00 0.0K
10:54 45,654.00 45,661.00 45,641.50 45,644.00 0.0K
10:55 45,646.50 45,671.00 45,644.00 45,671.00 0.0K
10:56 45,666.00 45,681.00 45,651.50 45,681.00 0.0K
10:57 45,676.00 45,676.00 45,659.00 45,659.00 0.0K
10:58 45,671.00 45,673.50 45,661.50 45,664.00 0.0K
10:59 45,666.50 45,676.00 45,656.50 45,661.00 0.0K
11:00 45,656.00 45,686.00 45,656.00 45,671.00 0.0K
11:01 45,676.00 45,691.00 45,659.00 45,661.00 0.0K
11:02 45,666.00 45,691.00 45,656.50 45,691.00 0.0K
11:03 45,691.00 45,701.00 45,684.00 45,694.00 0.0K
11:04 45,698.50 45,701.00 45,686.50 45,701.00 0.0K
11:05 45,686.50 45,689.00 45,674.00 45,674.00 0.0K
11:06 45,676.50 45,686.00 45,674.00 45,686.00 0.0K
11:07 45,691.00 45,696.50 45,679.00 45,696.50 0.0K
11:08 45,699.00 45,699.00 45,664.00 45,669.00 0.0K
11:09 45,681.00 45,691.00 45,669.00 45,681.50 0.0K
11:10 45,679.00 45,696.00 45,669.00 45,684.00 0.0K
11:11 45,686.50 45,711.00 45,686.50 45,701.50 0.0K
11:12 45,704.00 45,733.50 45,704.00 45,729.00 0.0K
11:13 45,736.50 45,736.50 45,724.00 45,734.00 0.0K
11:14 45,736.00 45,736.00 45,721.50 45,731.00 0.0K
11:15 45,724.00 45,736.00 45,724.00 45,729.00 0.0K
11:16 45,726.50 45,738.50 45,724.00 45,734.00 0.0K
11:17 45,729.00 45,751.00 45,729.00 45,746.00 0.0K
11:18 45,736.50 45,739.00 45,724.00 45,726.00 0.0K
11:19 45,731.00 45,736.00 45,719.00 45,724.00 0.0K
11:20 45,726.50 45,736.00 45,724.00 45,726.00 0.0K
11:21 45,731.00 45,741.00 45,729.00 45,734.00 0.0K
11:22 45,736.50 45,746.00 45,736.50 45,746.00 0.0K
11:23 45,736.50 45,743.50 45,731.50 45,734.00 0.0K
11:24 45,739.00 45,756.00 45,739.00 45,744.00 0.0K
11:25 45,746.00 45,751.00 45,739.00 45,746.50 0.0K
11:26 45,751.00 45,756.00 45,729.00 45,741.00 0.0K
11:27 45,736.00 45,736.00 45,719.00 45,726.00 0.0K
11:28 45,731.00 45,743.50 45,721.50 45,739.00 0.0K
11:29 45,741.00 45,741.00 45,729.00 45,729.00 0.0K
11:30 45,731.50 45,738.50 45,729.00 45,729.00 0.0K
11:31 45,731.50 45,736.00 45,716.50 45,721.00 0.0K
11:32 45,716.50 45,728.50 45,704.00 45,709.00 0.0K
11:33 45,711.50 45,718.50 45,706.50 45,709.00 0.0K
11:34 45,716.00 45,716.00 45,706.50 45,709.00 0.0K
11:35 45,711.50 45,714.00 45,709.00 45,709.00 0.0K
11:36 45,706.50 45,716.00 45,706.50 45,711.00 0.0K
11:37 45,716.00 45,716.00 45,704.00 45,711.00 0.0K
11:38 45,706.50 45,713.50 45,699.00 45,699.00 0.0K
11:39 45,708.50 45,716.00 45,696.50 45,716.00 0.0K
11:40 45,711.00 45,711.00 45,696.50 45,699.00 0.0K
11:41 45,701.50 45,701.50 45,696.50 45,701.00 0.0K
11:42 45,691.50 45,706.00 45,691.50 45,706.00 0.0K
11:43 45,696.50 45,701.00 45,691.50 45,691.50 0.0K
11:44 45,701.00 45,708.50 45,694.00 45,694.00 0.0K
11:45 45,706.00 45,716.00 45,699.00 45,699.00 0.0K
11:46 45,701.50 45,716.00 45,694.00 45,694.00 0.0K
11:47 45,696.50 45,706.00 45,694.00 45,706.00 0.0K
11:48 45,694.00 45,701.00 45,689.00 45,696.00 0.0K
11:49 45,686.50 45,689.00 45,686.50 45,689.00 0.0K
11:50 45,686.00 45,701.00 45,681.50 45,696.00 0.0K
11:51 45,701.00 45,711.00 45,699.00 45,711.00 0.0K
11:52 45,699.00 45,706.00 45,699.00 45,706.00 0.0K
11:53 45,701.50 45,708.50 45,699.00 45,699.00 0.0K
11:54 45,701.50 45,716.00 45,701.50 45,704.00 0.0K
11:55 45,706.50 45,716.00 45,704.00 45,709.00 0.0K
11:56 45,713.50 45,716.00 45,706.50 45,706.50 0.0K
11:57 45,704.00 45,708.50 45,701.50 45,708.50 0.0K
11:58 45,699.00 45,706.00 45,691.50 45,698.50 0.0K
11:59 45,694.00 45,701.00 45,689.00 45,694.00 0.0K
12:00 45,698.50 45,698.50 45,681.50 45,686.00 0.0K
12:01 45,681.50 45,686.00 45,679.00 45,679.00 0.0K
12:02 45,684.00 45,684.00 45,679.00 45,679.00 0.0K
12:03 45,681.50 45,681.50 45,676.50 45,679.00 0.0K
12:04 45,674.00 45,696.00 45,674.00 45,689.00 0.0K
12:05 45,691.50 45,698.50 45,674.00 45,681.00 0.0K
12:06 45,676.00 45,676.00 45,649.00 45,659.00 0.0K
12:07 45,656.50 45,668.50 45,656.50 45,659.00 0.0K
12:08 45,661.00 45,661.00 45,656.00 45,656.00 0.0K
12:09 45,646.50 45,656.00 45,644.00 45,651.00 0.0K
12:10 45,636.50 45,651.00 45,634.00 45,641.00 0.0K
12:11 45,631.50 45,643.50 45,629.00 45,634.00 0.0K
12:12 45,646.00 45,646.00 45,634.00 45,634.00 0.0K
12:13 45,629.00 45,656.00 45,629.00 45,649.00 0.0K
12:14 45,639.00 45,644.00 45,639.00 45,639.00 0.0K
12:15 45,636.50 45,654.00 45,636.50 45,654.00 0.0K
12:16 45,656.50 45,663.50 45,649.00 45,661.00 0.0K
12:17 45,649.00 45,656.50 45,649.00 45,656.50 0.0K
12:18 45,661.00 45,661.00 45,651.50 45,654.00 0.0K
12:19 45,656.50 45,666.00 45,649.00 45,656.00 0.0K
12:20 45,651.50 45,666.00 45,651.50 45,659.00 0.0K
12:21 45,654.00 45,671.00 45,654.00 45,671.00 0.0K
12:22 45,661.50 45,673.50 45,659.00 45,671.00 0.0K
12:23 45,666.50 45,681.00 45,666.50 45,679.00 0.0K
12:24 45,691.00 45,691.00 45,676.50 45,681.50 0.0K
12:25 45,691.00 45,694.00 45,684.00 45,694.00 0.0K
12:26 45,691.50 45,701.00 45,689.00 45,701.00 0.0K
12:27 45,696.50 45,703.50 45,689.00 45,689.00 0.0K
12:28 45,693.50 45,693.50 45,686.50 45,689.00 0.0K
12:29 45,691.50 45,703.50 45,689.00 45,703.50 0.0K
12:30 45,694.00 45,713.50 45,684.00 45,704.00 0.0K
12:31 45,706.50 45,721.00 45,706.50 45,706.50 0.0K
12:32 45,709.00 45,716.00 45,699.00 45,699.00 0.0K
12:33 45,704.00 45,704.00 45,669.00 45,694.00 0.0K
12:34 45,706.00 45,716.00 45,704.00 45,711.00 0.0K
12:35 45,706.50 45,721.00 45,696.50 45,721.00 0.0K
12:36 45,711.50 45,746.00 45,711.50 45,734.00 0.0K
12:37 45,741.00 45,741.00 45,714.00 45,726.00 0.0K
12:38 45,716.50 45,741.00 45,711.50 45,729.00 0.0K
12:39 45,734.00 45,743.50 45,729.00 45,729.00 0.0K
12:40 45,731.00 45,731.00 45,686.50 45,686.50 0.0K
12:41 45,701.00 45,711.00 45,694.00 45,704.00 0.0K
12:42 45,699.00 45,706.00 45,689.00 45,689.00 0.0K
12:43 45,691.00 45,694.00 45,679.00 45,679.00 0.0K
12:44 45,674.00 45,686.00 45,674.00 45,679.00 0.0K
12:45 45,691.00 45,716.00 45,689.00 45,711.50 0.0K
12:46 45,714.00 45,723.50 45,704.00 45,716.00 0.0K
12:47 45,706.50 45,706.50 45,684.00 45,689.00 0.0K
12:48 45,691.50 45,713.50 45,691.50 45,694.00 0.0K
12:49 45,699.00 45,716.00 45,694.00 45,713.50 0.0K
12:50 45,709.00 45,711.00 45,689.00 45,696.00 0.0K
12:51 45,686.50 45,706.00 45,686.50 45,699.00 0.0K
12:52 45,711.00 45,716.50 45,699.00 45,714.00 0.0K
12:53 45,711.50 45,731.00 45,711.50 45,731.00 0.0K
12:54 45,726.50 45,741.00 45,726.50 45,741.00 0.0K
12:55 45,736.50 45,746.00 45,736.50 45,741.50 0.0K
12:56 45,744.00 45,746.00 45,729.00 45,741.00 0.0K
12:57 45,731.50 45,741.00 45,729.00 45,734.00 0.0K
12:58 45,731.50 45,756.00 45,731.50 45,756.00 0.0K
12:59 45,749.00 45,751.00 45,739.00 45,739.00 0.0K
13:00 45,743.50 45,746.00 45,729.00 45,744.00 0.0K
13:01 45,746.00 45,746.00 45,726.50 45,734.00 0.0K
13:02 45,729.00 45,753.50 45,729.00 45,744.00 0.0K
13:03 45,756.00 45,771.50 45,734.00 45,734.00 0.0K
13:04 45,729.00 45,743.50 45,724.00 45,739.00 0.0K
13:05 45,751.00 45,751.00 45,744.00 45,751.00 0.0K
13:06 45,746.00 45,746.00 45,714.00 45,714.00 0.0K
13:07 45,716.00 45,726.00 45,701.50 45,719.00 0.0K
13:08 45,714.00 45,718.50 45,704.00 45,709.00 0.0K
13:09 45,706.50 45,706.50 45,686.50 45,694.00 0.0K
13:10 45,691.50 45,696.00 45,679.00 45,679.00 0.0K
13:11 45,674.00 45,688.50 45,664.00 45,688.50 0.0K
13:12 45,679.00 45,686.00 45,659.00 45,661.50 0.0K
13:13 45,666.00 45,666.00 45,649.00 45,663.50 0.0K
13:14 45,654.00 45,661.00 45,639.00 45,661.00 0.0K
13:15 45,651.50 45,676.00 45,651.50 45,676.00 0.0K
13:16 45,671.00 45,671.00 45,659.00 45,671.00 0.0K
13:17 45,669.00 45,691.00 45,664.00 45,691.00 0.0K
13:18 45,686.50 45,701.00 45,679.00 45,701.00 0.0K
13:19 45,706.00 45,706.00 45,694.00 45,694.00 0.0K
13:20 45,691.50 45,701.00 45,689.00 45,701.00 0.0K
13:21 45,706.00 45,706.00 45,669.00 45,669.00 0.0K
13:22 45,664.00 45,671.00 45,659.00 45,671.00 0.0K
13:23 45,668.50 45,671.00 45,646.50 45,651.00 0.0K
13:24 45,644.00 45,654.00 45,639.00 45,654.00 0.0K
13:25 45,659.00 45,681.00 45,659.00 45,669.00 0.0K
13:26 45,671.00 45,671.00 45,656.50 45,671.00 0.0K
13:27 45,669.00 45,681.00 45,654.00 45,676.00 0.0K
13:28 45,666.50 45,666.50 45,649.00 45,654.00 0.0K
13:29 45,656.50 45,656.50 45,646.50 45,649.00 0.0K
13:30 45,658.50 45,661.00 45,649.00 45,656.00 0.0K
13:31 45,653.50 45,661.00 45,639.00 45,654.00 0.0K
13:32 45,666.00 45,671.00 45,654.00 45,671.00 0.0K
13:33 45,676.00 45,681.00 45,669.00 45,674.00 0.0K
13:34 45,679.00 45,691.00 45,679.00 45,684.00 0.0K
13:35 45,686.00 45,691.00 45,674.00 45,674.00 0.0K
13:36 45,671.50 45,681.00 45,669.00 45,669.00 0.0K
13:37 45,681.00 45,681.00 45,664.00 45,664.00 0.0K
13:38 45,673.50 45,673.50 45,659.00 45,664.00 0.0K
13:39 45,676.00 45,676.00 45,666.50 45,676.00 0.0K
13:40 45,681.00 45,681.00 45,651.50 45,651.50 0.0K
13:41 45,654.00 45,661.50 45,654.00 45,654.00 0.0K
13:42 45,649.00 45,661.00 45,649.00 45,651.50 0.0K
13:43 45,661.00 45,661.00 45,649.00 45,649.00 0.0K
13:44 45,651.00 45,651.00 45,634.00 45,646.50 0.0K
13:45 45,651.50 45,651.50 45,639.00 45,644.00 0.0K
13:46 45,639.00 45,651.00 45,639.00 45,646.00 0.0K
13:47 45,644.00 45,656.00 45,639.00 45,649.00 0.0K
13:48 45,646.50 45,651.00 45,636.50 45,641.00 0.0K
13:49 45,629.00 45,631.00 45,609.00 45,609.00 0.0K
13:50 45,611.00 45,621.00 45,591.50 45,621.00 0.0K
13:51 45,614.00 45,626.00 45,611.50 45,624.00 0.0K
13:52 45,629.00 45,639.00 45,629.00 45,634.00 0.0K
13:53 45,629.00 45,641.00 45,629.00 45,638.50 0.0K
13:54 45,629.00 45,631.50 45,624.00 45,626.50 0.0K
13:55 45,636.00 45,638.50 45,624.00 45,638.50 0.0K
13:56 45,636.00 45,636.00 45,621.50 45,621.50 0.0K
13:57 45,624.00 45,633.50 45,619.00 45,629.00 0.0K
13:58 45,624.00 45,631.00 45,611.50 45,614.00 0.0K
13:59 45,611.50 45,621.00 45,611.50 45,621.00 0.0K
14:00 45,619.00 45,631.00 45,614.00 45,614.00 0.0K
14:01 45,619.00 45,621.00 45,599.00 45,599.00 0.0K
14:02 45,601.50 45,611.00 45,599.00 45,599.00 0.0K
14:03 45,594.00 45,606.00 45,589.00 45,594.00 0.0K
14:04 45,596.50 45,606.00 45,589.00 45,596.00 0.0K
14:05 45,593.50 45,606.00 45,584.00 45,599.00 0.0K
14:06 45,594.00 45,606.00 45,576.50 45,596.00 0.0K
14:07 45,591.50 45,606.00 45,581.50 45,591.50 0.0K
14:08 45,594.00 45,611.00 45,594.00 45,599.00 0.0K
14:09 45,604.00 45,616.00 45,599.00 45,609.00 0.0K
14:10 45,611.00 45,611.00 45,589.00 45,593.50 0.0K
14:11 45,596.00 45,611.00 45,589.00 45,611.00 0.0K
14:12 45,609.00 45,613.50 45,591.50 45,594.00 0.0K
14:13 45,596.00 45,613.50 45,594.00 45,613.50 0.0K
14:14 45,616.00 45,616.00 45,604.00 45,609.00 0.0K
14:15 45,614.00 45,614.00 45,599.00 45,606.00 0.0K
14:16 45,601.50 45,631.00 45,601.50 45,624.00 0.0K
14:17 45,621.50 45,621.50 45,614.00 45,614.00 0.0K
14:18 45,619.00 45,626.00 45,604.00 45,609.00 0.0K
14:19 45,611.00 45,616.00 45,594.00 45,601.00 0.0K
14:20 45,589.00 45,601.00 45,581.50 45,584.00 0.0K
14:21 45,586.50 45,601.00 45,584.00 45,594.00 0.0K
14:22 45,591.50 45,596.00 45,584.00 45,591.00 0.0K
14:23 45,593.50 45,593.50 45,559.00 45,559.00 0.0K
14:24 45,576.00 45,586.00 45,569.00 45,569.00 0.0K
14:25 45,571.50 45,591.00 45,571.50 45,576.50 0.0K
14:26 45,586.00 45,586.00 45,566.50 45,566.50 0.0K
14:27 45,569.00 45,573.50 45,564.00 45,571.00 0.0K
14:28 45,561.50 45,584.00 45,559.00 45,584.00 0.0K
14:29 45,589.00 45,601.00 45,581.50 45,581.50 0.0K
14:30 45,586.00 45,586.00 45,564.00 45,569.00 0.0K
14:31 45,571.00 45,576.00 45,559.00 45,569.00 0.0K
14:32 45,566.50 45,576.00 45,551.50 45,551.50 0.0K
14:33 45,556.00 45,566.00 45,554.00 45,554.00 0.0K
14:34 45,549.00 45,558.50 45,549.00 45,549.00 0.0K
14:35 45,546.50 45,571.00 45,546.50 45,571.00 0.0K
14:36 45,561.50 45,568.50 45,549.00 45,554.00 0.0K
14:37 45,551.50 45,556.00 45,544.00 45,554.00 0.0K
14:38 45,559.00 45,563.50 45,549.00 45,549.00 0.0K
14:39 45,551.50 45,561.00 45,539.00 45,539.00 0.0K
14:40 45,536.50 45,556.00 45,534.00 45,544.00 0.0K
14:41 45,546.50 45,551.00 45,539.00 45,539.00 0.0K
14:42 45,544.00 45,546.50 45,536.50 45,543.50 0.0K
14:43 45,534.00 45,556.00 45,534.00 45,549.00 0.0K
14:44 45,546.50 45,551.00 45,539.00 45,539.00 0.0K
14:45 45,551.00 45,551.00 45,531.50 45,551.00 0.0K
14:46 45,546.00 45,561.00 45,534.00 45,561.00 0.0K
14:47 45,551.50 45,563.50 45,549.00 45,563.50 0.0K
14:48 45,554.00 45,566.00 45,551.50 45,561.00 0.0K
14:49 45,566.00 45,566.00 45,544.00 45,556.00 0.0K
14:50 45,544.00 45,551.00 45,534.00 45,549.00 0.0K
14:51 45,561.00 45,566.00 45,546.50 45,549.00 0.0K
14:52 45,546.50 45,553.50 45,544.00 45,548.50 0.0K
14:53 45,544.00 45,551.00 45,541.50 45,551.00 0.0K
14:54 45,541.50 45,549.00 45,541.50 45,549.00 0.0K
14:55 45,558.50 45,561.00 45,544.00 45,549.00 0.0K
14:56 45,551.00 45,556.00 45,534.00 45,539.00 0.0K
14:57 45,551.00 45,553.50 45,541.50 45,551.50 0.0K
14:58 45,554.00 45,554.00 45,539.00 45,539.00 0.0K
14:59 45,544.00 45,556.00 45,539.00 45,556.00 0.0K
15:00 45,546.50 45,551.00 45,534.00 45,543.50 0.0K
15:01 45,536.00 45,536.00 45,511.50 45,516.50 0.0K
15:02 45,521.00 45,536.00 45,514.00 45,529.00 0.0K
15:03 45,526.50 45,541.00 45,526.50 45,541.00 0.0K
15:04 45,529.00 45,531.00 45,504.00 45,504.00 0.0K
15:05 45,521.00 45,521.00 45,504.00 45,509.00 0.0K
15:06 45,506.50 45,526.00 45,506.50 45,519.00 0.0K
15:07 45,521.00 45,521.00 45,496.50 45,511.00 0.0K
15:08 45,504.00 45,516.00 45,499.00 45,504.00 0.0K
15:09 45,499.00 45,509.00 45,494.00 45,494.00 0.0K
15:10 45,496.50 45,516.00 45,494.00 45,516.00 0.0K
15:11 45,511.50 45,526.00 45,504.00 45,509.00 0.0K
15:12 45,511.50 45,526.00 45,511.50 45,519.00 0.0K
15:13 45,528.50 45,528.50 45,501.50 45,504.00 0.0K
15:14 45,506.50 45,523.50 45,504.00 45,509.00 0.0K
15:15 45,506.50 45,511.00 45,499.00 45,506.50 0.0K
15:16 45,518.50 45,526.00 45,504.00 45,526.00 0.0K
15:17 45,531.00 45,531.00 45,514.00 45,521.00 0.0K
15:18 45,511.50 45,516.00 45,504.00 45,509.00 0.0K
15:19 45,511.50 45,523.50 45,506.50 45,516.50 0.0K
15:20 45,514.00 45,533.50 45,509.00 45,526.50 0.0K
15:21 45,531.00 45,533.50 45,514.00 45,514.00 0.0K
15:22 45,516.50 45,536.00 45,514.00 45,519.00 0.0K
15:23 45,521.50 45,531.00 45,516.50 45,524.00 0.0K
15:24 45,533.50 45,533.50 45,519.00 45,531.00 0.0K
15:25 45,536.00 45,536.00 45,518.50 45,523.50 0.0K
15:26 45,516.00 45,528.50 45,506.00 45,506.00 0.0K
15:27 45,501.00 45,506.00 45,493.50 45,501.00 0.0K
15:28 45,498.50 45,501.00 45,491.00 45,491.00 0.0K
15:29 45,493.50 45,508.50 45,493.50 45,506.00 0.0K
15:30 45,508.50 45,508.50 45,493.66 45,493.66 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 45,634.20 45,766.77 45,354.99 45,354.99 0.0M
2025-09-25 45,600.07 45,824.69 45,503.31 45,754.93 0.0M
2025-09-24 45,484.41 45,693.28 45,205.47 45,630.31 0.0M
2025-09-22 45,193.77 45,757.74 45,193.77 45,493.66 0.0M
2025-09-19 45,634.29 45,852.75 44,495.46 45,045.81 0.0M
2025-09-18 44,910.50 45,834.00 44,815.40 45,804.00 0.0M
2025-09-17 44,751.84 45,033.34 44,612.07 44,790.38 0.0M
2025-09-16 44,948.85 45,055.38 44,616.32 44,902.27 0.0M
2025-09-15 44,917.50 44,948.00 44,915.00 44,938.00 0.0M
2025-09-12 44,803.30 44,888.02 44,548.57 44,768.12 0.0M
2025-09-11 43,876.22 44,396.95 43,870.54 44,372.50 0.0M
2025-09-10 43,513.16 43,848.77 43,509.02 43,837.67 0.0M
2025-09-09 43,907.55 44,185.73 43,452.74 43,459.29 0.0M
2025-09-08 43,451.07 43,838.60 43,343.58 43,643.81 0.0M
2025-09-07 43,582.00 43,597.00 43,543.50 43,554.50 0.0M
2025-09-05 42,983.47 43,220.94 42,783.54 43,018.75 0.0M
2025-09-04 42,093.70 42,608.80 42,066.59 42,580.27 0.0M
2025-09-03 42,085.66 42,293.54 41,863.20 41,938.89 0.0M
2025-09-02 42,299.63 42,473.67 42,084.78 42,310.49 0.0M
2025-09-01 42,362.71 42,454.99 41,835.17 42,188.79 0.0M
2025-08-31 42,267.00 42,327.00 42,265.50 42,322.00 0.0M
2025-08-29 42,774.29 42,807.03 42,611.31 42,718.47 0.0M
2025-08-28 42,308.14 42,828.79 42,299.79 42,828.79 0.0M
2025-08-27 42,476.09 42,628.04 42,270.18 42,520.27 0.0M
2025-08-26 42,619.66 42,703.27 42,137.62 42,394.40 0.0M
2025-08-25 42,977.27 43,201.42 42,681.37 42,807.82 0.0M
2025-08-24 43,012.00 43,087.00 42,996.50 43,087.00 0.0M
2025-08-22 42,629.81 42,720.57 42,331.39 42,633.29 0.0M
2025-08-21 42,783.26 42,926.11 42,564.30 42,610.17 0.0M
2025-08-20 43,400.66 43,425.78 42,724.15 42,888.55 0.0M
2025-08-19 43,846.55 43,876.42 43,411.97 43,546.29 0.0M
2025-08-18 43,452.90 43,835.12 43,390.22 43,714.31 0.0M
2025-08-15 42,866.38 43,405.43 42,736.86 43,378.31 0.0M
2025-08-14 43,129.18 43,199.83 42,606.73 42,649.26 0.0M
2025-08-13 43,090.91 43,451.46 43,008.20 43,274.67 0.0M
2025-08-12 42,098.32 42,999.71 42,083.58 42,718.17 0.0M
2025-08-11 42,225.50 42,252.00 42,197.00 42,217.00 0.0M
2025-08-08 41,283.70 42,033.92 41,248.05 41,820.48 0.0M
2025-08-07 40,668.19 41,164.11 40,668.19 41,059.15 0.0M
2025-08-06 40,430.46 40,850.89 40,423.13 40,794.86 0.0M
2025-08-05 40,521.00 40,649.38 40,421.88 40,549.54 0.0M
2025-08-04 40,118.81 40,332.25 39,850.52 40,290.70 0.0M
2025-08-03 39,817.50 39,865.50 39,807.50 39,860.00 0.0M
2025-08-01 41,029.84 41,064.73 40,588.17 40,799.60 0.0M
2025-07-31 40,693.00 41,151.25 40,639.32 41,069.82 0.0M
2025-07-30 40,744.53 40,744.53 40,556.61 40,654.70 0.0M
2025-07-29 40,767.77 40,792.85 40,563.53 40,674.55 0.0M
2025-07-28 41,515.91 41,534.21 40,997.87 40,998.27 0.0M
2025-07-27 41,481.00 41,482.50 41,461.00 41,472.50 0.0M
2025-07-25 41,760.58 41,773.70 41,389.79 41,456.23 0.0M
2025-07-24 41,657.98 42,065.83 41,554.18 41,826.34 0.0M
2025-07-23 40,189.18 41,342.59 40,087.86 41,171.32 0.0M
2025-07-22 39,864.63 40,275.89 39,586.53 39,774.92 0.0M
2025-07-21 39,788.50 39,816.00 39,788.50 39,790.50 0.0M
2025-07-18 39,814.67 39,814.67 39,814.67 39,819.11 0.0M
2025-07-17 39,492.02 39,910.96 39,370.43 39,901.19 0.0M
2025-07-16 39,734.74 39,923.61 39,520.96 39,663.40 0.0M
2025-07-15 39,525.83 39,678.02 39,379.32 39,678.02 0.0M
2025-07-14 39,416.10 39,608.02 39,288.90 39,459.62 0.0M
2025-07-13 39,408.00 39,408.00 39,378.00 39,383.50 0.0M
2025-07-11 39,886.54 39,957.80 39,497.70 39,569.68 0.0M
2025-07-10 39,795.75 39,795.75 39,530.95 39,646.36 0.0M
2025-07-09 39,942.80 39,971.06 39,573.34 39,821.28 0.0M
2025-07-08 39,542.07 39,816.27 39,510.48 39,688.81 0.0M
2025-07-07 39,729.56 39,829.38 39,524.25 39,587.68 0.0M
2025-07-06 39,766.50 39,771.50 39,728.00 39,729.00 0.0M
2025-07-04 39,994.64 40,012.66 39,693.40 39,810.88 0.0M
2025-07-03 39,796.75 39,865.89 39,667.82 39,785.90 0.0M
2025-07-02 39,631.17 39,943.62 39,444.70 39,762.48 0.0M
2025-07-01 40,340.64 40,345.87 39,885.38 39,986.33 0.0M
2025-06-30 40,550.79 40,852.54 40,322.54 40,487.39 0.0M
2025-06-29 40,590.00 40,599.50 40,577.50 40,592.50 0.0M
2025-06-27 39,866.36 40,267.84 39,847.31 40,150.79 0.0M
2025-06-26 39,072.14 39,615.59 39,056.14 39,584.58 0.0M
2025-06-25 38,904.18 38,944.77 38,711.11 38,942.07 0.0M
2025-06-24 38,779.18 38,990.11 38,665.61 38,790.56 0.0M
2025-06-23 38,260.69 38,368.22 38,026.32 38,354.09 0.0M
2025-06-22 38,284.50 38,287.00 38,242.00 38,242.00 0.0M
2025-06-20 38,472.25 38,646.16 38,362.54 38,403.23 0.0M
2025-06-19 38,858.52 38,870.55 38,488.34 38,488.34 0.0M
2025-06-18 38,364.16 38,885.15 38,364.16 38,885.15 0.0M
2025-06-17 38,366.68 38,581.25 38,333.35 38,536.74 0.0M
2025-06-16 38,056.86 38,342.52 38,055.52 38,311.33 0.0M
2025-06-15 38,074.50 38,080.50 38,063.50 38,063.50 0.0M
2025-06-13 38,130.25 38,141.59 37,540.20 37,834.25 0.0M
2025-06-12 38,324.93 38,407.57 38,102.05 38,173.09 0.0M
2025-06-11 38,431.10 38,529.64 38,288.28 38,421.19 0.0M
2025-06-10 38,278.17 38,495.70 38,139.10 38,211.51 0.0M
2025-06-09 38,028.71 38,178.01 38,018.22 38,088.57 0.0M
2025-06-08 38,035.00 38,046.50 38,027.00 38,030.50 0.0M
2025-06-06 37,590.44 37,756.15 37,590.42 37,741.61 0.0M
2025-06-05 37,590.39 37,732.88 37,527.88 37,554.49 0.0M
2025-06-04 37,686.66 37,868.42 37,672.47 37,747.45 0.0M
2025-06-03 37,598.31 37,729.45 37,446.81 37,446.81 0.0M
2025-06-02 37,651.18 37,651.18 37,320.72 37,470.67 0.0M
2025-06-01 37,569.00 37,621.50 37,569.00 37,617.50 0.0M
2025-05-30 37,912.49 38,114.47 37,748.17 37,965.10 0.0M
2025-05-29 38,046.97 38,454.07 38,035.32 38,432.98 0.0M
2025-05-28 38,094.79 38,178.73 37,709.71 37,722.40 0.0M
2025-05-27 37,523.37 37,769.05 37,411.68 37,724.11 0.0M
2025-05-26 37,209.26 37,531.53 37,167.01 37,531.53 0.0M
2025-05-25 37,206.50 37,241.50 37,206.50 37,219.00 0.0M
2025-05-23 37,161.74 37,294.22 37,111.63 37,160.47 0.0M
2025-05-22 36,931.89 37,100.45 36,855.83 36,985.87 0.0M
2025-05-21 37,590.15 37,659.94 37,298.98 37,298.98 0.0M
2025-05-20 37,723.60 37,921.81 37,455.70 37,529.49 0.0M
2025-05-19 37,572.36 37,656.23 37,445.93 37,498.63 0.0M
2025-05-18 37,643.50 37,648.00 37,600.00 37,607.50 0.0M
2025-05-16 37,748.58 37,786.43 37,479.21 37,753.72 0.0M
2025-05-15 37,832.36 37,876.84 37,633.36 37,755.51 0.0M
2025-05-14 38,199.03 38,325.88 37,851.80 38,128.13 0.0M
2025-05-13 38,149.53 38,494.06 38,124.20 38,183.26 0.0M
2025-05-12 37,697.28 37,726.44 37,417.39 37,644.26 0.0M
2025-05-09 37,332.57 37,557.41 37,219.03 37,503.33 0.0M
2025-05-08 36,863.38 36,977.35 36,606.71 36,928.63 0.0M
2025-05-07 36,903.66 36,942.38 36,731.39 36,779.66 0.0M
2025-05-02 36,636.55 36,976.51 36,606.58 36,830.69 0.0M
2025-05-01 36,197.04 36,544.15 36,040.05 36,452.30 0.0M
2025-04-30 35,946.88 36,056.52 35,793.33 36,045.38 0.0M
2025-04-28 35,962.80 36,075.26 35,773.49 35,839.99 0.0M
2025-04-25 35,387.67 35,835.28 35,337.98 35,705.74 0.0M
2025-04-24 35,194.71 35,287.95 34,960.65 35,039.15 0.0M
2025-04-23 34,787.93 35,142.12 34,682.28 34,868.63 0.0M
2025-04-22 34,111.14 34,340.57 34,109.85 34,220.60 0.0M
2025-04-21 34,556.23 34,610.60 34,216.98 34,279.92 0.0M
2025-04-18 34,353.88 34,758.97 34,224.57 34,730.28 0.0M
2025-04-17 33,987.01 34,379.13 33,931.53 34,377.60 0.0M
2025-04-16 34,249.82 34,329.27 33,658.47 33,920.40 0.0M
2025-04-15 34,349.01 34,459.00 34,266.31 34,267.54 0.0M
2025-04-14 34,006.37 34,325.59 33,887.70 33,982.36 0.0M
2025-04-11 33,951.25 33,953.29 32,626.58 33,585.58 0.0M
2025-04-10 32,321.21 34,639.39 32,320.66 34,609.00 0.0M
2025-04-09 32,529.23 32,565.84 31,258.18 31,714.03 0.0M
2025-04-08 31,729.11 33,257.16 31,703.69 33,012.58 0.0M
2025-04-07 33,154.97 33,158.87 30,792.74 31,136.58 0.0M
2025-04-04 34,304.66 34,320.11 33,259.76 33,780.58 0.0M
2025-04-03 35,041.67 35,044.73 34,102.00 34,735.93 0.0M
2025-04-02 35,751.02 35,778.90 35,426.33 35,725.87 0.0M
2025-04-01 35,961.19 36,052.54 35,537.86 35,624.48 0.0M
2025-03-31 36,440.18 36,440.18 35,541.72 35,617.56 0.0M
2025-03-28 37,357.52 37,359.95 36,864.93 37,120.33 0.0M
2025-03-27 37,750.66 37,859.06 37,556.75 37,799.97 0.0M
2025-03-26 38,106.66 38,220.69 37,873.28 38,027.29 0.0M
2025-03-25 37,953.15 38,115.65 37,686.26 37,780.54 0.0M
2025-03-24 37,841.68 37,841.68 37,608.49 37,608.49 0.0M
2025-03-21 37,619.37 37,968.02 37,619.37 37,677.06 0.0M
2025-03-19 37,839.39 38,128.58 37,751.88 37,751.88 0.0M
2025-03-18 37,868.57 38,004.20 37,822.87 37,845.42 0.0M
2025-03-17 37,453.83 37,563.27 37,377.55 37,396.52 0.0M
2025-03-14 36,606.78 37,154.39 36,594.04 37,053.10 0.0M
2025-03-13 37,081.64 37,326.27 36,776.94 36,790.03 0.0M
2025-03-12 36,763.10 36,956.33 36,658.86 36,819.09 0.0M
2025-03-11 36,584.37 36,793.11 35,987.13 36,793.11 0.0M
2025-03-10 36,972.59 37,113.48 36,705.02 37,028.27 0.0M
2025-03-07 37,198.30 37,221.65 36,813.62 36,887.17 0.0M
2025-03-06 37,654.95 37,874.38 37,580.88 37,704.93 0.0M
2025-03-05 37,345.74 37,606.34 37,178.72 37,418.24 0.0M
2025-03-04 37,532.01 37,587.49 36,816.16 37,331.18 0.0M
2025-03-03 37,617.50 37,827.62 37,372.26 37,785.47 0.0M
2025-02-28 37,853.48 37,925.28 36,840.12 37,155.50 0.0M
2025-02-27 38,251.11 38,369.96 38,061.94 38,256.17 0.0M
2025-02-26 38,143.68 38,175.24 37,742.76 38,142.37 0.0M
2025-02-25 38,359.67 38,485.95 38,131.79 38,237.79 0.0M
2025-02-21 38,523.07 38,808.81 38,456.53 38,776.94 0.0M
2025-02-20 38,942.91 38,967.01 38,468.72 38,678.04 0.0M
2025-02-19 39,230.62 39,298.05 38,994.70 39,164.61 0.0M
2025-02-18 39,187.99 39,508.55 39,151.71 39,270.40 0.0M
2025-02-17 39,094.09 39,238.75 39,021.23 39,174.25 0.0M
2025-02-14 39,419.25 39,543.93 39,133.94 39,149.43 0.0M
2025-02-13 39,225.50 39,581.47 39,112.17 39,461.47 0.0M
2025-02-12 39,049.12 39,102.65 38,794.24 38,963.70 0.0M
2025-02-10 38,736.37 38,895.74 38,606.32 38,801.17 0.0M
2025-02-07 38,907.76 39,007.94 38,753.20 38,787.02 0.0M
2025-02-06 38,977.58 39,190.13 38,851.51 39,066.53 0.0M
2025-02-05 38,979.21 39,118.95 38,682.18 38,831.48 0.0M
2025-02-04 39,078.66 39,192.51 38,590.96 38,798.37 0.0M
2025-02-03 38,932.66 38,948.61 38,401.82 38,520.09 0.0M
2025-01-31 39,574.38 39,681.82 39,458.95 39,572.49 0.0M
2025-01-30 39,302.85 39,600.93 39,221.36 39,513.97 0.0M
2025-01-29 39,273.80 39,448.24 39,129.14 39,414.78 0.0M
2025-01-28 39,400.02 39,448.55 38,886.05 39,016.87 0.0M
2025-01-27 40,127.74 40,255.68 39,520.79 39,565.80 0.0M
2025-01-24 40,060.49 40,279.79 39,806.69 39,931.98 0.0M
2025-01-23 39,810.06 40,036.07 39,677.22 39,958.87 0.0M
2025-01-22 39,355.22 39,694.57 39,332.63 39,646.25 0.0M
2025-01-21 39,163.53 39,238.21 38,643.84 39,027.98 0.0M
2025-01-20 38,671.77 39,032.93 38,671.77 38,902.50 0.0M
2025-01-17 38,454.10 38,503.94 38,055.68 38,451.46 0.0M
2025-01-16 38,732.65 38,932.54 38,426.20 38,572.60 0.0M
2025-01-15 38,721.61 38,774.99 38,316.01 38,444.58 0.0M
2025-01-14 39,010.96 39,054.35 38,305.91 38,474.30 0.0M
2025-01-10 39,550.25 39,591.46 39,166.05 39,190.40 0.0M
2025-01-09 39,888.91 39,930.07 39,385.05 39,605.09 0.0M
2025-01-08 39,879.36 40,105.72 39,705.81 39,981.06 0.0M
2025-01-07 39,584.36 40,288.80 39,584.36 40,083.30 0.0M
2025-01-06 39,945.42 39,993.50 39,232.78 39,307.05 0.0M