5,251.60
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5,224.64 | 5,253.58 | 5,206.25 | 5,251.60 | 0.0M |
| 2025-09-25 | 5,228.02 | 5,254.70 | 5,213.09 | 5,224.43 | 0.0M |
| 2025-09-24 | 5,145.85 | 5,228.68 | 5,137.21 | 5,228.68 | 0.0M |
| 2025-09-23 | 5,075.03 | 5,152.78 | 5,075.03 | 5,146.11 | 0.0M |
| 2025-09-22 | 5,062.26 | 5,115.91 | 5,062.26 | 5,074.94 | 0.0M |
| 2025-09-19 | 5,082.22 | 5,113.22 | 5,039.93 | 5,062.26 | 0.0M |
| 2025-09-18 | 5,079.00 | 5,099.48 | 5,072.55 | 5,081.56 | 0.0M |
| 2025-09-17 | 5,082.56 | 5,110.64 | 5,063.47 | 5,078.93 | 0.0M |
| 2025-09-16 | 5,107.91 | 5,115.35 | 5,073.91 | 5,082.58 | 0.0M |
| 2025-09-15 | 5,098.21 | 5,119.03 | 5,091.91 | 5,108.10 | 0.0M |
| 2025-09-12 | 5,099.58 | 5,109.49 | 5,082.32 | 5,098.01 | 0.0M |
| 2025-09-11 | 5,087.77 | 5,125.10 | 5,081.21 | 5,099.64 | 0.0M |
| 2025-09-10 | 5,049.20 | 5,087.51 | 5,022.19 | 5,087.51 | 0.0M |
| 2025-09-09 | 5,088.84 | 5,097.82 | 5,040.90 | 5,049.65 | 0.0M |
| 2025-09-08 | 5,061.44 | 5,101.03 | 5,059.62 | 5,088.84 | 0.0M |
| 2025-09-05 | 5,090.93 | 5,100.63 | 5,052.10 | 5,061.44 | 0.0M |
| 2025-09-04 | 5,026.44 | 5,097.07 | 5,023.37 | 5,090.93 | 0.0M |
| 2025-09-03 | 5,045.48 | 5,060.05 | 5,021.14 | 5,026.44 | 0.0M |
| 2025-09-02 | 5,128.77 | 5,128.77 | 5,032.80 | 5,045.36 | 0.0M |
| 2025-09-01 | 5,091.43 | 5,135.95 | 5,091.43 | 5,128.81 | 0.0M |
| 2025-08-29 | 5,122.14 | 5,128.60 | 5,076.50 | 5,093.28 | 0.0M |
| 2025-08-28 | 5,131.04 | 5,146.60 | 5,092.19 | 5,122.25 | 0.0M |
| 2025-08-27 | 5,140.58 | 5,174.78 | 5,112.90 | 5,131.09 | 0.0M |
| 2025-08-26 | 5,178.13 | 5,191.81 | 5,141.00 | 5,141.00 | 0.0M |
| 2025-08-25 | 5,217.80 | 5,217.80 | 5,162.08 | 5,179.22 | 0.0M |
| 2025-08-22 | 5,242.41 | 5,248.79 | 5,199.56 | 5,218.19 | 0.0M |
| 2025-08-21 | 5,220.06 | 5,242.41 | 5,205.64 | 5,242.41 | 0.0M |
| 2025-08-20 | 5,210.52 | 5,225.26 | 5,201.85 | 5,219.90 | 0.0M |
| 2025-08-19 | 5,155.62 | 5,210.69 | 5,154.27 | 5,210.53 | 0.0M |
| 2025-08-18 | 5,081.63 | 5,158.55 | 5,081.63 | 5,154.28 | 0.0M |
| 2025-08-15 | 5,042.06 | 5,085.55 | 5,042.06 | 5,081.36 | 0.0M |
| 2025-08-14 | 5,069.73 | 5,071.48 | 5,037.40 | 5,041.81 | 0.0M |
| 2025-08-13 | 5,055.76 | 5,080.49 | 5,047.24 | 5,051.90 | 0.0M |
| 2025-08-12 | 5,045.05 | 5,065.34 | 5,032.78 | 5,050.46 | 0.0M |
| 2025-08-11 | 5,081.30 | 5,087.36 | 5,016.59 | 5,045.05 | 0.0M |
| 2025-08-08 | 5,063.79 | 5,110.52 | 5,063.79 | 5,077.29 | 0.0M |
| 2025-08-07 | 5,062.78 | 5,071.44 | 5,049.77 | 5,063.79 | 0.0M |
| 2025-08-06 | 5,047.69 | 5,068.76 | 5,046.60 | 5,062.52 | 0.0M |
| 2025-08-05 | 5,056.71 | 5,069.60 | 5,031.71 | 5,047.95 | 0.0M |
| 2025-08-04 | 4,989.92 | 5,057.70 | 4,989.92 | 5,056.52 | 0.0M |
| 2025-08-01 | 5,060.13 | 5,060.13 | 4,961.22 | 4,989.84 | 0.0M |
| 2025-07-31 | 5,033.62 | 5,094.67 | 5,024.61 | 5,060.67 | 0.0M |
| 2025-07-30 | 5,052.84 | 5,079.41 | 5,032.09 | 5,033.62 | 0.0M |
| 2025-07-29 | 5,035.59 | 5,055.70 | 5,008.69 | 5,049.32 | 0.0M |
| 2025-07-28 | 5,066.49 | 5,097.48 | 5,029.18 | 5,037.58 | 0.0M |
| 2025-07-25 | 5,054.43 | 5,057.34 | 5,008.95 | 5,057.34 | 0.0M |
| 2025-07-24 | 5,052.50 | 5,070.90 | 5,031.53 | 5,054.49 | 0.0M |
| 2025-07-23 | 5,060.14 | 5,080.20 | 5,035.96 | 5,047.73 | 0.0M |
| 2025-07-22 | 5,010.18 | 5,070.44 | 5,010.18 | 5,070.44 | 0.0M |
| 2025-07-21 | 5,001.85 | 5,039.80 | 4,982.05 | 5,010.69 | 0.0M |
| 2025-07-18 | 5,018.10 | 5,057.42 | 5,001.77 | 5,001.77 | 0.0M |
| 2025-07-17 | 5,032.92 | 5,048.28 | 5,018.19 | 5,018.19 | 0.0M |
| 2025-07-16 | 5,046.57 | 5,095.29 | 5,033.02 | 5,033.02 | 0.0M |
| 2025-07-15 | 5,036.81 | 5,093.04 | 5,036.81 | 5,046.70 | 0.0M |
| 2025-07-14 | 5,047.45 | 5,054.76 | 5,031.35 | 5,036.87 | 0.0M |
| 2025-07-11 | 5,066.89 | 5,079.78 | 5,033.65 | 5,048.99 | 0.0M |
| 2025-07-10 | 5,100.89 | 5,119.69 | 5,067.72 | 5,067.77 | 0.0M |
| 2025-07-09 | 5,056.79 | 5,098.75 | 5,056.79 | 5,096.12 | 0.0M |
| 2025-07-08 | 5,057.60 | 5,087.35 | 5,047.16 | 5,058.38 | 0.0M |
| 2025-07-07 | 5,091.62 | 5,098.41 | 5,042.73 | 5,057.60 | 0.0M |
| 2025-07-04 | 5,077.11 | 5,107.85 | 5,057.79 | 5,096.26 | 0.0M |
| 2025-07-03 | 4,990.41 | 5,091.59 | 4,990.41 | 5,077.28 | 0.0M |
| 2025-07-02 | 4,959.89 | 5,021.37 | 4,959.89 | 4,990.41 | 0.0M |
| 2025-07-01 | 4,869.15 | 4,964.40 | 4,869.15 | 4,959.83 | 0.0M |
| 2025-06-30 | 4,912.05 | 4,912.05 | 4,837.80 | 4,866.17 | 0.0M |
| 2025-06-27 | 4,851.09 | 4,912.10 | 4,850.05 | 4,912.10 | 0.0M |
| 2025-06-26 | 4,822.81 | 4,858.83 | 4,822.81 | 4,843.72 | 0.0M |
| 2025-06-25 | 4,851.94 | 4,861.38 | 4,819.55 | 4,822.81 | 0.0M |
| 2025-06-24 | 4,836.01 | 4,887.71 | 4,809.22 | 4,853.27 | 0.0M |
| 2025-06-23 | 4,862.23 | 4,862.23 | 4,811.70 | 4,834.49 | 0.0M |
| 2025-06-20 | 4,824.34 | 4,879.00 | 4,824.34 | 4,862.57 | 0.0M |
| 2025-06-19 | 4,820.45 | 4,830.91 | 4,808.59 | 4,827.41 | 0.0M |
| 2025-06-18 | 4,855.55 | 4,865.70 | 4,807.07 | 4,819.57 | 0.0M |
| 2025-06-17 | 4,885.59 | 4,891.96 | 4,820.15 | 4,827.31 | 0.0M |
| 2025-06-16 | 4,838.44 | 4,915.84 | 4,838.44 | 4,887.71 | 0.0M |
| 2025-06-13 | 4,864.12 | 4,869.79 | 4,824.35 | 4,838.62 | 0.0M |
| 2025-06-12 | 4,832.37 | 4,867.98 | 4,827.76 | 4,864.12 | 0.0M |
| 2025-06-11 | 4,837.15 | 4,840.24 | 4,812.67 | 4,831.58 | 0.0M |
| 2025-06-10 | 4,789.18 | 4,845.26 | 4,782.51 | 4,837.15 | 0.0M |
| 2025-06-09 | 4,798.26 | 4,798.26 | 4,771.58 | 4,788.22 | 0.0M |
| 2025-06-06 | 4,768.49 | 4,826.77 | 4,760.16 | 4,792.79 | 0.0M |
| 2025-06-05 | 4,771.87 | 4,786.78 | 4,757.92 | 4,768.48 | 0.0M |
| 2025-06-04 | 4,797.07 | 4,802.99 | 4,768.73 | 4,768.73 | 0.0M |
| 2025-06-03 | 4,783.46 | 4,810.71 | 4,771.25 | 4,796.96 | 0.0M |
| 2025-06-02 | 4,751.66 | 4,786.05 | 4,724.95 | 4,776.92 | 0.0M |
| 2025-05-30 | 4,747.36 | 4,787.45 | 4,747.36 | 4,751.54 | 0.0M |
| 2025-05-29 | 4,736.91 | 4,761.60 | 4,726.30 | 4,747.36 | 0.0M |
| 2025-05-28 | 4,739.53 | 4,759.54 | 4,730.08 | 4,736.11 | 0.0M |
| 2025-05-27 | 4,724.86 | 4,745.42 | 4,705.32 | 4,739.05 | 0.0M |
| 2025-05-26 | 4,700.26 | 4,730.07 | 4,700.26 | 4,725.11 | 0.0M |
| 2025-05-23 | 4,695.24 | 4,710.62 | 4,623.06 | 4,682.62 | 0.0M |
| 2025-05-22 | 4,701.99 | 4,706.13 | 4,651.62 | 4,693.93 | 0.0M |
| 2025-05-21 | 4,715.43 | 4,726.34 | 4,676.00 | 4,701.99 | 0.0M |
| 2025-05-20 | 4,636.84 | 4,719.32 | 4,635.29 | 4,715.76 | 0.0M |
| 2025-05-19 | 4,632.66 | 4,645.39 | 4,565.62 | 4,636.29 | 0.0M |
| 2025-05-16 | 4,618.91 | 4,657.52 | 4,618.91 | 4,632.86 | 0.0M |
| 2025-05-15 | 4,608.48 | 4,613.93 | 4,551.53 | 4,613.93 | 0.0M |
| 2025-05-14 | 4,609.49 | 4,629.82 | 4,588.12 | 4,604.55 | 0.0M |
| 2025-05-13 | 4,564.83 | 4,674.51 | 4,564.83 | 4,601.83 | 0.0M |
| 2025-05-12 | 4,454.48 | 4,540.94 | 4,440.92 | 4,540.94 | 0.0M |
| 2025-05-09 | 4,447.21 | 4,521.25 | 4,447.21 | 4,454.06 | 0.0M |
| 2025-05-08 | 4,425.90 | 4,481.94 | 4,425.90 | 4,443.39 | 0.0M |
| 2025-05-07 | 4,419.86 | 4,438.61 | 4,392.11 | 4,425.26 | 0.0M |
| 2025-05-06 | 4,410.71 | 4,430.65 | 4,401.46 | 4,419.87 | 0.0M |
| 2025-05-05 | 4,384.32 | 4,431.15 | 4,373.35 | 4,409.42 | 0.0M |
| 2025-05-02 | 4,426.44 | 4,449.62 | 4,357.02 | 4,383.83 | 0.0M |
| 2025-04-30 | 4,361.23 | 4,384.69 | 4,343.26 | 4,374.74 | 0.0M |
| 2025-04-29 | 4,308.47 | 4,381.18 | 4,308.47 | 4,361.13 | 0.0M |
| 2025-04-28 | 4,347.85 | 4,356.29 | 4,295.40 | 4,308.13 | 0.0M |
| 2025-04-25 | 4,309.09 | 4,357.87 | 4,304.63 | 4,347.07 | 0.0M |
| 2025-04-24 | 4,280.51 | 4,321.45 | 4,276.62 | 4,306.69 | 0.0M |
| 2025-04-23 | 4,287.72 | 4,315.00 | 4,269.84 | 4,279.49 | 0.0M |
| 2025-04-22 | 4,210.56 | 4,282.32 | 4,200.47 | 4,282.32 | 0.0M |
| 2025-04-17 | 4,204.79 | 4,212.39 | 4,185.17 | 4,199.58 | 0.0M |
| 2025-04-16 | 4,172.91 | 4,206.83 | 4,149.45 | 4,204.88 | 0.0M |
| 2025-04-15 | 4,079.27 | 4,171.26 | 4,079.27 | 4,167.89 | 0.0M |
| 2025-04-14 | 4,042.62 | 4,122.60 | 4,042.62 | 4,079.20 | 0.0M |
| 2025-04-11 | 3,965.09 | 4,082.45 | 3,965.09 | 4,042.64 | 0.0M |
| 2025-04-10 | 3,876.08 | 4,105.29 | 3,876.08 | 3,965.24 | 0.0M |
| 2025-04-09 | 3,977.45 | 3,977.45 | 3,849.67 | 3,875.68 | 0.0M |
| 2025-04-08 | 3,875.43 | 4,027.38 | 3,875.43 | 3,989.59 | 0.0M |
| 2025-04-07 | 4,107.16 | 4,107.16 | 3,853.21 | 3,875.43 | 0.0M |
| 2025-04-04 | 4,324.29 | 4,324.29 | 4,089.57 | 4,123.70 | 0.0M |
| 2025-04-03 | 4,316.80 | 4,366.32 | 4,268.77 | 4,329.79 | 0.0M |
| 2025-04-02 | 4,304.68 | 4,329.69 | 4,286.48 | 4,316.96 | 0.0M |
| 2025-04-01 | 4,261.54 | 4,317.33 | 4,261.54 | 4,317.33 | 0.0M |
| 2025-03-31 | 4,315.47 | 4,315.47 | 4,244.28 | 4,261.45 | 0.0M |
| 2025-03-28 | 4,275.23 | 4,318.07 | 4,272.46 | 4,315.28 | 0.0M |
| 2025-03-27 | 4,271.35 | 4,282.37 | 4,251.43 | 4,277.99 | 0.0M |
| 2025-03-26 | 4,247.94 | 4,282.36 | 4,242.25 | 4,271.38 | 0.0M |
| 2025-03-25 | 4,210.13 | 4,271.83 | 4,210.13 | 4,244.63 | 0.0M |
| 2025-03-24 | 4,223.51 | 4,268.69 | 4,208.07 | 4,210.24 | 0.0M |
| 2025-03-21 | 4,272.75 | 4,289.44 | 4,222.02 | 4,223.02 | 0.0M |
| 2025-03-20 | 4,280.42 | 4,312.33 | 4,231.16 | 4,272.91 | 0.0M |
| 2025-03-19 | 4,297.08 | 4,297.94 | 4,258.35 | 4,269.31 | 0.0M |
| 2025-03-18 | 4,265.38 | 4,302.07 | 4,265.38 | 4,296.97 | 0.0M |
| 2025-03-17 | 4,204.82 | 4,265.16 | 4,204.82 | 4,263.27 | 0.0M |
| 2025-03-14 | 4,202.01 | 4,209.40 | 4,176.16 | 4,204.90 | 0.0M |
| 2025-03-13 | 4,219.12 | 4,235.21 | 4,175.65 | 4,202.02 | 0.0M |
| 2025-03-12 | 4,239.50 | 4,242.12 | 4,184.14 | 4,219.81 | 0.0M |
| 2025-03-11 | 4,218.77 | 4,259.28 | 4,216.30 | 4,239.48 | 0.0M |
| 2025-03-10 | 4,242.38 | 4,254.70 | 4,214.18 | 4,218.47 | 0.0M |
| 2025-03-07 | 4,161.56 | 4,250.49 | 4,161.56 | 4,242.51 | 0.0M |
| 2025-03-06 | 4,210.68 | 4,210.68 | 4,133.96 | 4,161.60 | 0.0M |
| 2025-03-05 | 4,220.13 | 4,271.27 | 4,206.31 | 4,210.82 | 0.0M |
| 2025-03-04 | 4,293.25 | 4,297.26 | 4,211.11 | 4,219.54 | 0.0M |
| 2025-03-03 | 4,294.79 | 4,317.16 | 4,244.76 | 4,285.11 | 0.0M |
| 2025-02-28 | 4,273.92 | 4,318.13 | 4,241.33 | 4,294.79 | 0.0M |
| 2025-02-27 | 4,402.50 | 4,402.50 | 4,238.31 | 4,274.39 | 0.0M |
| 2025-02-26 | 4,369.72 | 4,403.83 | 4,356.20 | 4,402.42 | 0.0M |
| 2025-02-25 | 4,298.08 | 4,392.41 | 4,298.08 | 4,367.70 | 0.0M |
| 2025-02-24 | 4,219.33 | 4,319.50 | 4,219.33 | 4,298.85 | 0.0M |
| 2025-02-21 | 4,211.84 | 4,227.54 | 4,204.94 | 4,219.71 | 0.0M |
| 2025-02-20 | 4,194.56 | 4,215.38 | 4,194.40 | 4,212.24 | 0.0M |
| 2025-02-19 | 4,194.73 | 4,229.62 | 4,184.36 | 4,194.64 | 0.0M |
| 2025-02-18 | 4,157.20 | 4,196.59 | 4,144.56 | 4,193.65 | 0.0M |
| 2025-02-17 | 4,193.49 | 4,212.86 | 4,156.97 | 4,157.12 | 0.0M |
| 2025-02-14 | 4,153.82 | 4,216.30 | 4,153.82 | 4,193.50 | 0.0M |
| 2025-02-13 | 4,127.40 | 4,173.37 | 4,127.40 | 4,153.31 | 0.0M |
| 2025-02-12 | 4,155.64 | 4,173.94 | 4,119.07 | 4,127.40 | 0.0M |
| 2025-02-11 | 4,164.10 | 4,178.60 | 4,140.08 | 4,155.64 | 0.0M |
| 2025-02-10 | 4,125.17 | 4,165.37 | 4,125.17 | 4,165.25 | 0.0M |
| 2025-02-07 | 4,144.33 | 4,164.78 | 4,117.82 | 4,124.91 | 0.0M |
| 2025-02-06 | 4,176.12 | 4,206.04 | 4,142.28 | 4,145.09 | 0.0M |
| 2025-02-05 | 4,164.46 | 4,185.76 | 4,159.90 | 4,177.39 | 0.0M |
| 2025-02-04 | 4,133.93 | 4,168.76 | 4,125.72 | 4,161.91 | 0.0M |
| 2025-02-03 | 4,166.92 | 4,166.92 | 4,116.12 | 4,129.43 | 0.0M |
| 2025-01-31 | 4,180.04 | 4,197.22 | 4,166.19 | 4,168.14 | 0.0M |
| 2025-01-30 | 4,167.30 | 4,199.71 | 4,153.82 | 4,180.04 | 0.0M |
| 2025-01-29 | 4,147.40 | 4,178.77 | 4,121.23 | 4,167.05 | 0.0M |
| 2025-01-28 | 4,121.76 | 4,184.14 | 4,115.32 | 4,147.23 | 0.0M |
| 2025-01-27 | 4,132.69 | 4,169.81 | 4,095.36 | 4,121.56 | 0.0M |
| 2025-01-24 | 4,141.44 | 4,176.89 | 4,122.91 | 4,132.75 | 0.0M |
| 2025-01-23 | 4,152.63 | 4,164.38 | 4,135.96 | 4,141.44 | 0.0M |
| 2025-01-22 | 4,218.91 | 4,228.41 | 4,143.84 | 4,152.63 | 0.0M |
| 2025-01-21 | 4,243.53 | 4,246.57 | 4,192.02 | 4,218.91 | 0.0M |
| 2025-01-20 | 4,250.70 | 4,263.66 | 4,219.29 | 4,243.53 | 0.0M |
| 2025-01-17 | 4,198.45 | 4,277.04 | 4,198.45 | 4,250.45 | 0.0M |
| 2025-01-16 | 4,189.36 | 4,209.77 | 4,175.55 | 4,198.78 | 0.0M |
| 2025-01-15 | 4,125.95 | 4,193.86 | 4,125.95 | 4,185.56 | 0.0M |
| 2025-01-14 | 4,091.42 | 4,125.64 | 4,089.76 | 4,125.64 | 0.0M |
| 2025-01-13 | 4,061.31 | 4,113.99 | 4,045.92 | 4,091.42 | 0.0M |
| 2025-01-10 | 4,139.41 | 4,139.41 | 4,058.93 | 4,061.34 | 0.0M |
| 2025-01-09 | 4,103.49 | 4,138.63 | 4,085.65 | 4,132.90 | 0.0M |
| 2025-01-08 | 4,174.34 | 4,180.02 | 4,075.99 | 4,104.50 | 0.0M |
| 2025-01-07 | 4,176.59 | 4,199.37 | 4,160.46 | 4,173.71 | 0.0M |
| 2025-01-06 | 4,207.56 | 4,215.87 | 4,161.92 | 4,176.42 | 0.0M |
| 2025-01-03 | 4,180.10 | 4,216.42 | 4,180.10 | 4,205.36 | 0.0M |
| 2025-01-02 | 4,146.06 | 4,186.85 | 4,121.99 | 4,180.15 | 0.0M |