1,275.03
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:55 | 1,258.45 | 1,258.47 | 1,258.05 | 1,258.15 | 232,432.6K |
10:00 | 1,258.42 | 1,259.23 | 1,257.73 | 1,258.11 | 154,591.9K |
10:05 | 1,258.44 | 1,258.44 | 1,253.61 | 1,253.69 | 161,362.1K |
10:10 | 1,253.10 | 1,253.10 | 1,250.08 | 1,250.53 | 154,189.8K |
10:15 | 1,250.86 | 1,252.44 | 1,249.83 | 1,252.23 | 104,510.8K |
10:20 | 1,252.86 | 1,256.71 | 1,252.86 | 1,256.31 | 117,645.9K |
10:25 | 1,256.54 | 1,256.84 | 1,254.47 | 1,256.10 | 53,956.3K |
10:30 | 1,255.51 | 1,256.60 | 1,255.01 | 1,255.76 | 63,238.7K |
10:35 | 1,255.96 | 1,257.65 | 1,255.90 | 1,256.92 | 51,285.8K |
10:40 | 1,257.96 | 1,258.00 | 1,255.78 | 1,256.20 | 50,816.5K |
10:45 | 1,256.56 | 1,256.90 | 1,254.94 | 1,256.08 | 63,017.7K |
10:50 | 1,255.77 | 1,257.43 | 1,255.44 | 1,256.75 | 37,435.1K |
10:55 | 1,256.28 | 1,257.56 | 1,255.33 | 1,255.82 | 57,519.9K |
11:00 | 1,256.34 | 1,256.34 | 1,254.95 | 1,256.20 | 41,492.8K |
11:05 | 1,255.28 | 1,256.02 | 1,254.11 | 1,255.08 | 45,511.5K |
11:10 | 1,256.38 | 1,256.62 | 1,254.98 | 1,256.26 | 39,684.9K |
11:15 | 1,256.33 | 1,256.84 | 1,254.72 | 1,255.86 | 39,608.5K |
11:20 | 1,255.90 | 1,257.19 | 1,255.44 | 1,256.40 | 30,224.3K |
11:25 | 1,256.15 | 1,258.30 | 1,255.29 | 1,256.32 | 33,599.0K |
11:30 | 1,256.37 | 1,257.48 | 1,255.46 | 1,256.46 | 22,826.2K |
11:35 | 1,256.25 | 1,258.30 | 1,255.52 | 1,257.32 | 31,185.9K |
11:40 | 1,256.84 | 1,257.88 | 1,255.31 | 1,257.52 | 34,506.9K |
11:45 | 1,254.22 | 1,256.08 | 1,253.49 | 1,255.11 | 34,021.3K |
11:50 | 1,255.07 | 1,255.86 | 1,253.41 | 1,255.08 | 43,586.2K |
11:55 | 1,255.22 | 1,255.22 | 1,253.38 | 1,254.80 | 37,272.4K |
12:00 | 1,254.97 | 1,256.34 | 1,253.76 | 1,254.70 | 34,256.8K |
12:05 | 1,254.74 | 1,256.53 | 1,253.75 | 1,254.25 | 33,352.3K |
12:10 | 1,254.61 | 1,256.20 | 1,253.04 | 1,253.04 | 31,607.3K |
12:15 | 1,253.24 | 1,255.56 | 1,252.67 | 1,252.69 | 16,393.6K |
12:20 | 1,253.74 | 1,255.87 | 1,253.11 | 1,253.73 | 26,585.2K |
12:25 | 1,254.16 | 1,255.47 | 1,253.00 | 1,254.66 | 40,521.3K |
12:30 | 1,254.70 | 1,254.70 | 1,254.70 | 1,254.70 | 1,251.8K |
13:55 | 1,253.26 | 1,254.04 | 1,251.98 | 1,251.98 | 69,592.9K |
14:00 | 1,251.01 | 1,251.01 | 1,249.50 | 1,250.42 | 53,191.0K |
14:05 | 1,250.61 | 1,250.61 | 1,246.98 | 1,248.42 | 119,639.9K |
14:10 | 1,247.57 | 1,248.58 | 1,247.35 | 1,248.58 | 35,258.7K |
14:15 | 1,248.64 | 1,248.94 | 1,246.80 | 1,248.34 | 32,731.8K |
14:20 | 1,247.37 | 1,249.30 | 1,247.19 | 1,248.77 | 52,427.3K |
14:25 | 1,248.61 | 1,250.51 | 1,247.17 | 1,250.31 | 45,134.1K |
14:30 | 1,249.34 | 1,250.41 | 1,247.93 | 1,248.85 | 27,021.8K |
14:35 | 1,248.62 | 1,249.69 | 1,247.54 | 1,249.21 | 33,804.6K |
14:40 | 1,249.21 | 1,249.71 | 1,247.42 | 1,248.79 | 33,460.0K |
14:45 | 1,248.85 | 1,249.66 | 1,246.76 | 1,248.86 | 32,896.0K |
14:50 | 1,247.11 | 1,249.55 | 1,246.61 | 1,247.80 | 29,708.1K |
14:55 | 1,248.08 | 1,248.71 | 1,246.42 | 1,248.64 | 52,854.1K |
15:00 | 1,248.20 | 1,249.13 | 1,246.94 | 1,248.60 | 20,846.5K |
15:05 | 1,247.98 | 1,248.77 | 1,246.19 | 1,246.97 | 32,460.3K |
15:10 | 1,246.41 | 1,247.19 | 1,245.16 | 1,245.43 | 37,667.3K |
15:15 | 1,246.08 | 1,247.66 | 1,245.26 | 1,247.28 | 39,644.0K |
15:20 | 1,245.85 | 1,247.59 | 1,245.61 | 1,246.20 | 51,263.7K |
15:25 | 1,247.58 | 1,247.59 | 1,245.19 | 1,246.95 | 28,977.6K |
15:30 | 1,245.60 | 1,247.33 | 1,245.22 | 1,245.92 | 38,987.8K |
15:35 | 1,245.98 | 1,247.31 | 1,245.51 | 1,247.19 | 29,170.3K |
15:40 | 1,245.99 | 1,247.18 | 1,244.97 | 1,245.84 | 31,840.5K |
15:45 | 1,245.63 | 1,246.57 | 1,244.23 | 1,245.55 | 32,927.5K |
15:50 | 1,245.93 | 1,246.61 | 1,244.71 | 1,246.61 | 33,090.9K |
15:55 | 1,246.03 | 1,246.23 | 1,244.99 | 1,246.07 | 25,414.8K |
16:00 | 1,244.65 | 1,246.33 | 1,244.04 | 1,245.48 | 30,581.1K |
16:05 | 1,245.05 | 1,245.16 | 1,243.60 | 1,244.51 | 39,303.3K |
16:10 | 1,244.40 | 1,245.38 | 1,243.88 | 1,244.32 | 42,497.5K |
16:15 | 1,243.92 | 1,244.99 | 1,242.98 | 1,244.14 | 65,102.6K |
16:20 | 1,244.29 | 1,245.14 | 1,243.42 | 1,243.42 | 54,311.4K |
16:25 | 1,244.03 | 1,244.60 | 1,242.53 | 1,242.53 | 76,310.1K |
16:30 | 1,244.19 | 1,244.19 | 1,244.19 | 1,244.19 | 2,915.0K |
16:35 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 227,398.5K |
16:40 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 605.4K |
16:45 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 92.1K |
16:50 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 464.5K |
16:55 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 4,294,967.3K |