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 | 5,252.70 | 5,376.60 | 5,247.90 | 5,298.60 | 0.0M |
| 2025-09-25 | 5,222.80 | 5,278.56 | 5,188.36 | 5,252.72 | 0.0M |
| 2025-09-24 | 5,144.32 | 5,295.62 | 5,144.32 | 5,222.80 | 0.0M |
| 2025-09-23 | 5,026.30 | 5,245.63 | 5,026.30 | 5,144.32 | 0.0M |
| 2025-09-22 | 4,989.05 | 5,045.94 | 4,955.48 | 5,026.30 | 0.0M |
| 2025-09-19 | 5,098.01 | 5,098.01 | 4,972.74 | 4,989.05 | 0.0M |
| 2025-09-18 | 5,111.68 | 5,131.45 | 5,042.15 | 5,098.01 | 0.0M |
| 2025-09-17 | 5,118.63 | 5,185.25 | 5,078.65 | 5,111.68 | 0.0M |
| 2025-09-16 | 4,962.30 | 5,127.81 | 4,962.30 | 5,118.63 | 0.0M |
| 2025-09-15 | 4,994.39 | 5,007.73 | 4,939.10 | 4,962.30 | 0.0M |
| 2025-09-12 | 5,040.43 | 5,092.68 | 4,992.04 | 4,994.39 | 0.0M |
| 2025-09-11 | 5,060.18 | 5,060.18 | 4,989.93 | 5,040.43 | 0.0M |
| 2025-09-10 | 4,954.39 | 5,060.26 | 4,948.62 | 5,060.18 | 0.0M |
| 2025-09-09 | 4,939.70 | 5,048.55 | 4,939.70 | 4,954.39 | 0.0M |
| 2025-09-08 | 4,978.13 | 5,023.07 | 4,905.65 | 4,939.70 | 0.0M |
| 2025-09-05 | 5,080.19 | 5,080.19 | 4,933.53 | 4,978.13 | 0.0M |
| 2025-09-04 | 5,020.57 | 5,094.32 | 4,989.02 | 5,080.19 | 0.0M |
| 2025-09-03 | 5,166.65 | 5,175.25 | 5,005.49 | 5,020.57 | 0.0M |
| 2025-09-02 | 5,106.47 | 5,167.16 | 5,062.55 | 5,166.65 | 0.0M |
| 2025-08-29 | 5,098.78 | 5,133.29 | 5,084.43 | 5,106.47 | 0.0M |
| 2025-08-28 | 5,044.30 | 5,107.74 | 5,008.41 | 5,098.78 | 0.0M |
| 2025-08-27 | 4,970.87 | 5,067.04 | 4,957.78 | 5,044.30 | 0.0M |
| 2025-08-26 | 4,990.32 | 4,990.32 | 4,921.86 | 4,970.87 | 0.0M |
| 2025-08-25 | 4,940.03 | 5,001.66 | 4,914.58 | 4,990.32 | 0.0M |
| 2025-08-22 | 4,775.67 | 4,948.75 | 4,775.67 | 4,940.03 | 0.0M |
| 2025-08-21 | 4,769.52 | 4,791.73 | 4,723.54 | 4,775.67 | 0.0M |
| 2025-08-20 | 4,725.00 | 4,788.12 | 4,704.14 | 4,769.52 | 0.0M |
| 2025-08-19 | 4,747.94 | 4,780.30 | 4,697.94 | 4,725.00 | 0.0M |
| 2025-08-18 | 4,789.71 | 4,789.71 | 4,701.28 | 4,747.94 | 0.0M |
| 2025-08-15 | 4,818.54 | 4,846.27 | 4,777.35 | 4,789.71 | 0.0M |
| 2025-08-14 | 4,817.43 | 4,823.00 | 4,738.20 | 4,818.54 | 0.0M |
| 2025-08-13 | 4,754.39 | 4,817.43 | 4,749.03 | 4,817.43 | 0.0M |
| 2025-08-12 | 4,694.64 | 4,793.26 | 4,694.64 | 4,754.39 | 0.0M |
| 2025-08-11 | 4,746.15 | 4,783.92 | 4,682.84 | 4,694.64 | 0.0M |
| 2025-08-08 | 4,725.95 | 4,816.58 | 4,722.26 | 4,746.15 | 0.0M |
| 2025-08-07 | 4,770.10 | 4,891.11 | 4,718.07 | 4,725.95 | 0.0M |
| 2025-08-06 | 4,824.71 | 4,898.08 | 4,751.18 | 4,770.10 | 0.0M |
| 2025-08-05 | 4,787.68 | 4,834.61 | 4,748.21 | 4,824.71 | 0.0M |
| 2025-08-04 | 4,772.25 | 4,804.97 | 4,746.07 | 4,787.68 | 0.0M |
| 2025-08-01 | 4,945.10 | 4,945.10 | 4,749.73 | 4,772.25 | 0.0M |
| 2025-07-31 | 5,004.11 | 5,021.39 | 4,915.41 | 4,945.10 | 0.0M |
| 2025-07-30 | 5,080.84 | 5,080.84 | 4,959.64 | 5,004.11 | 0.0M |
| 2025-07-29 | 5,051.33 | 5,093.06 | 5,012.50 | 5,080.84 | 0.0M |
| 2025-07-28 | 4,940.14 | 5,054.91 | 4,940.14 | 5,051.33 | 0.0M |
| 2025-07-25 | 4,968.51 | 4,991.33 | 4,915.94 | 4,940.14 | 0.0M |
| 2025-07-24 | 4,955.87 | 4,989.69 | 4,908.31 | 4,968.51 | 0.0M |
| 2025-07-23 | 4,921.86 | 4,960.73 | 4,873.03 | 4,955.87 | 0.0M |
| 2025-07-22 | 4,867.75 | 4,938.01 | 4,863.55 | 4,921.86 | 0.0M |
| 2025-07-21 | 4,999.50 | 4,999.50 | 4,862.07 | 4,867.75 | 0.0M |
| 2025-07-18 | 4,992.90 | 5,075.03 | 4,977.74 | 4,999.50 | 0.0M |
| 2025-07-17 | 4,892.86 | 4,999.94 | 4,880.41 | 4,986.56 | 0.0M |
| 2025-07-16 | 4,970.24 | 5,000.90 | 4,874.15 | 4,892.86 | 0.0M |
| 2025-07-15 | 5,082.87 | 5,105.38 | 4,969.34 | 4,970.24 | 0.0M |
| 2025-07-14 | 5,138.49 | 5,138.49 | 5,049.61 | 5,082.87 | 0.0M |
| 2025-07-11 | 5,107.71 | 5,163.08 | 5,081.44 | 5,138.49 | 0.0M |
| 2025-07-10 | 5,046.29 | 5,109.97 | 4,979.65 | 5,107.71 | 0.0M |
| 2025-07-09 | 5,089.07 | 5,089.07 | 5,028.35 | 5,046.29 | 0.0M |
| 2025-07-08 | 4,930.53 | 5,127.16 | 4,930.53 | 5,089.07 | 0.0M |
| 2025-07-07 | 4,991.51 | 5,004.54 | 4,875.97 | 4,930.53 | 0.0M |
| 2025-07-03 | 4,990.24 | 5,026.37 | 4,971.83 | 4,991.51 | 0.0M |
| 2025-07-02 | 4,898.49 | 5,001.32 | 4,884.90 | 4,990.24 | 0.0M |
| 2025-07-01 | 4,855.66 | 4,946.68 | 4,802.24 | 4,898.49 | 0.0M |
| 2025-06-30 | 4,910.46 | 4,910.46 | 4,850.30 | 4,855.66 | 0.0M |
| 2025-06-27 | 4,933.82 | 4,933.82 | 4,866.75 | 4,910.46 | 0.0M |
| 2025-06-26 | 4,870.31 | 4,957.34 | 4,870.31 | 4,933.82 | 0.0M |
| 2025-06-25 | 4,944.62 | 4,944.62 | 4,869.90 | 4,870.31 | 0.0M |
| 2025-06-24 | 4,979.60 | 4,986.90 | 4,882.80 | 4,944.60 | 0.0M |
| 2025-06-23 | 5,164.80 | 5,225.10 | 4,966.20 | 4,979.60 | 0.0M |
| 2025-06-20 | 5,137.80 | 5,184.20 | 5,123.40 | 5,164.80 | 0.0M |
| 2025-06-18 | 5,176.10 | 5,232.90 | 5,130.90 | 5,137.80 | 0.0M |
| 2025-06-17 | 5,110.20 | 5,220.10 | 5,104.70 | 5,176.10 | 0.0M |
| 2025-06-16 | 5,100.90 | 5,145.50 | 5,040.40 | 5,110.20 | 0.0M |
| 2025-06-13 | 4,968.90 | 5,112.48 | 4,968.90 | 5,100.86 | 0.0M |
| 2025-06-12 | 4,936.60 | 4,969.98 | 4,854.37 | 4,968.90 | 0.0M |
| 2025-06-11 | 4,848.30 | 4,978.80 | 4,848.30 | 4,936.60 | 0.0M |
| 2025-06-10 | 4,777.70 | 4,917.40 | 4,777.70 | 4,848.30 | 0.0M |
| 2025-06-09 | 4,739.00 | 4,825.70 | 4,727.70 | 4,777.70 | 0.0M |
| 2025-06-06 | 4,625.10 | 4,762.20 | 4,625.10 | 4,739.00 | 0.0M |
| 2025-06-05 | 4,637.20 | 4,672.60 | 4,600.90 | 4,625.10 | 0.0M |
| 2025-06-04 | 4,750.80 | 4,793.10 | 4,628.30 | 4,637.20 | 0.0M |
| 2025-06-03 | 4,654.90 | 4,795.90 | 4,612.50 | 4,750.80 | 0.0M |
| 2025-06-02 | 4,596.40 | 4,725.40 | 4,596.40 | 4,654.90 | 0.0M |
| 2025-05-30 | 4,657.80 | 4,657.80 | 4,568.00 | 4,596.40 | 0.0M |
| 2025-05-29 | 4,637.50 | 4,662.30 | 4,606.90 | 4,657.80 | 0.0M |
| 2025-05-28 | 4,716.60 | 4,751.20 | 4,629.70 | 4,637.50 | 0.0M |
| 2025-05-27 | 4,645.30 | 4,721.10 | 4,633.10 | 4,716.60 | 0.0M |
| 2025-05-23 | 4,639.50 | 4,660.70 | 4,575.70 | 4,645.30 | 0.0M |
| 2025-05-22 | 4,642.80 | 4,668.70 | 4,545.50 | 4,639.50 | 0.0M |
| 2025-05-21 | 4,751.90 | 4,751.90 | 4,642.60 | 4,642.80 | 0.0M |
| 2025-05-20 | 4,777.60 | 4,807.80 | 4,747.80 | 4,751.90 | 0.0M |
| 2025-05-19 | 4,832.60 | 4,832.60 | 4,734.20 | 4,777.60 | 0.0M |
| 2025-05-16 | 4,842.60 | 4,856.50 | 4,779.10 | 4,832.60 | 0.0M |
| 2025-05-15 | 4,890.20 | 4,890.20 | 4,760.60 | 4,842.60 | 0.0M |
| 2025-05-14 | 4,915.40 | 4,915.40 | 4,854.40 | 4,890.20 | 0.0M |
| 2025-05-13 | 4,757.70 | 4,952.10 | 4,757.70 | 4,915.40 | 0.0M |
| 2025-05-12 | 4,588.40 | 4,854.70 | 4,588.40 | 4,757.70 | 0.0M |
| 2025-05-09 | 4,516.20 | 4,603.80 | 4,516.20 | 4,588.40 | 0.0M |
| 2025-05-08 | 4,375.90 | 4,550.00 | 4,375.90 | 4,516.20 | 0.0M |
| 2025-05-07 | 4,364.50 | 4,396.20 | 4,322.60 | 4,375.90 | 0.0M |
| 2025-05-06 | 4,362.30 | 4,423.70 | 4,338.80 | 4,364.50 | 0.0M |
| 2025-05-05 | 4,438.50 | 4,438.50 | 4,340.40 | 4,362.30 | 0.0M |
| 2025-05-02 | 4,351.60 | 4,445.70 | 4,328.20 | 4,438.50 | 0.0M |
| 2025-05-01 | 4,277.50 | 4,404.70 | 4,270.80 | 4,351.60 | 0.0M |
| 2025-04-30 | 4,399.40 | 4,399.40 | 4,225.30 | 4,277.50 | 0.0M |
| 2025-04-29 | 4,429.70 | 4,429.70 | 4,348.20 | 4,401.00 | 0.0M |
| 2025-04-28 | 4,377.70 | 4,441.00 | 4,377.70 | 4,429.70 | 0.0M |
| 2025-04-25 | 4,354.40 | 4,379.80 | 4,304.60 | 4,377.70 | 0.0M |
| 2025-04-24 | 4,307.40 | 4,374.50 | 4,305.60 | 4,354.40 | 0.0M |
| 2025-04-23 | 4,297.10 | 4,426.30 | 4,278.60 | 4,307.40 | 0.0M |
| 2025-04-22 | 4,191.40 | 4,347.40 | 4,191.40 | 4,297.10 | 0.0M |
| 2025-04-21 | 4,323.50 | 4,323.50 | 4,148.10 | 4,191.40 | 0.0M |
| 2025-04-17 | 4,208.10 | 4,387.20 | 4,208.10 | 4,323.50 | 0.0M |
| 2025-04-16 | 4,131.70 | 4,288.60 | 4,131.70 | 4,208.10 | 0.0M |
| 2025-04-15 | 4,154.10 | 4,211.60 | 4,125.30 | 4,131.70 | 0.0M |
| 2025-04-14 | 4,162.40 | 4,277.70 | 4,101.20 | 4,154.10 | 0.0M |
| 2025-04-11 | 4,029.50 | 4,187.50 | 3,965.40 | 4,162.40 | 0.0M |
| 2025-04-10 | 4,394.90 | 4,394.90 | 3,946.70 | 4,029.50 | 0.0M |
| 2025-04-09 | 3,939.60 | 4,441.60 | 3,831.40 | 4,394.90 | 0.0M |
| 2025-04-08 | 4,110.30 | 4,261.70 | 3,878.20 | 3,939.60 | 0.0M |
| 2025-04-07 | 4,122.40 | 4,314.50 | 3,898.80 | 4,110.30 | 0.0M |
| 2025-04-04 | 4,616.70 | 4,616.70 | 4,060.90 | 4,122.40 | 0.0M |
| 2025-04-03 | 5,171.20 | 5,171.20 | 4,614.50 | 4,616.70 | 0.0M |
| 2025-04-02 | 5,118.30 | 5,174.40 | 5,057.50 | 5,171.20 | 0.0M |
| 2025-04-01 | 5,088.40 | 5,121.50 | 5,013.90 | 5,118.30 | 0.0M |
| 2025-03-31 | 5,048.68 | 5,125.37 | 5,009.82 | 5,088.36 | 0.0M |
| 2025-03-28 | 5,095.32 | 5,102.00 | 5,011.39 | 5,048.68 | 0.0M |
| 2025-03-27 | 5,145.17 | 5,148.76 | 5,071.04 | 5,095.32 | 0.0M |
| 2025-03-26 | 5,120.70 | 5,233.90 | 5,120.70 | 5,145.17 | 0.0M |
| 2025-03-25 | 5,122.69 | 5,183.03 | 5,111.01 | 5,120.70 | 0.0M |
| 2025-03-24 | 5,051.07 | 5,142.85 | 5,051.07 | 5,122.69 | 0.0M |
| 2025-03-21 | 5,120.74 | 5,120.74 | 5,032.70 | 5,051.07 | 0.0M |
| 2025-03-20 | 5,125.28 | 5,148.45 | 5,068.70 | 5,120.74 | 0.0M |
| 2025-03-19 | 5,006.66 | 5,151.29 | 5,004.61 | 5,125.28 | 0.0M |
| 2025-03-14 | 4,719.37 | 4,885.60 | 4,719.37 | 4,881.83 | 0.0M |
| 2025-03-13 | 4,791.84 | 4,833.42 | 4,683.08 | 4,719.37 | 0.0M |
| 2025-03-12 | 4,741.43 | 4,841.16 | 4,722.62 | 4,791.84 | 0.0M |
| 2025-03-11 | 4,719.14 | 4,817.17 | 4,694.96 | 4,741.43 | 0.0M |
| 2025-03-10 | 4,722.14 | 4,804.41 | 4,670.24 | 4,719.14 | 0.0M |
| 2025-03-07 | 4,643.25 | 4,760.70 | 4,643.25 | 4,722.14 | 0.0M |
| 2025-03-06 | 4,700.29 | 4,703.01 | 4,596.63 | 4,643.25 | 0.0M |
| 2025-03-05 | 4,775.61 | 4,775.61 | 4,564.25 | 4,700.29 | 0.0M |
| 2025-03-04 | 4,801.25 | 4,858.02 | 4,643.19 | 4,775.61 | 0.0M |
| 2025-03-03 | 5,051.40 | 5,103.92 | 4,757.44 | 4,801.25 | 0.0M |
| 2025-02-28 | 4,998.87 | 5,052.12 | 4,923.24 | 5,051.40 | 0.0M |
| 2025-02-27 | 5,036.99 | 5,073.04 | 4,990.99 | 4,998.87 | 0.0M |
| 2025-02-26 | 5,077.85 | 5,117.65 | 5,011.05 | 5,036.99 | 0.0M |
| 2025-02-25 | 5,200.33 | 5,200.33 | 5,060.22 | 5,077.85 | 0.0M |
| 2025-02-24 | 5,219.03 | 5,235.26 | 5,177.73 | 5,200.33 | 0.0M |
| 2025-02-21 | 5,391.18 | 5,391.18 | 5,207.74 | 5,219.03 | 0.0M |
| 2025-02-20 | 5,400.06 | 5,408.49 | 5,332.72 | 5,391.18 | 0.0M |
| 2025-02-19 | 5,336.13 | 5,460.30 | 5,336.13 | 5,400.06 | 0.0M |
| 2025-02-18 | 5,278.52 | 5,392.17 | 5,246.34 | 5,336.13 | 0.0M |
| 2025-02-14 | 5,238.58 | 5,350.97 | 5,238.58 | 5,278.52 | 0.0M |
| 2025-02-13 | 5,202.82 | 5,253.95 | 5,158.59 | 5,238.58 | 0.0M |
| 2025-02-12 | 5,383.80 | 5,383.80 | 5,195.93 | 5,202.82 | 0.0M |
| 2025-02-11 | 5,340.66 | 5,445.14 | 5,340.66 | 5,383.80 | 0.0M |
| 2025-02-10 | 5,149.57 | 5,353.88 | 5,149.57 | 5,340.66 | 0.0M |
| 2025-02-07 | 5,175.08 | 5,213.14 | 5,147.30 | 5,149.57 | 0.0M |
| 2025-02-06 | 5,292.35 | 5,328.95 | 5,138.34 | 5,175.08 | 0.0M |
| 2025-02-05 | 5,302.86 | 5,310.62 | 5,252.40 | 5,292.35 | 0.0M |
| 2025-02-04 | 5,173.64 | 5,311.73 | 5,116.27 | 5,302.86 | 0.0M |
| 2025-02-03 | 5,184.61 | 5,218.54 | 5,114.05 | 5,173.64 | 0.0M |
| 2025-01-31 | 5,313.91 | 5,313.91 | 5,175.26 | 5,184.61 | 0.0M |
| 2025-01-30 | 5,340.30 | 5,386.52 | 5,276.47 | 5,313.39 | 0.0M |
| 2025-01-29 | 5,306.45 | 5,356.66 | 5,272.68 | 5,340.30 | 0.0M |
| 2025-01-28 | 5,332.87 | 5,370.54 | 5,256.99 | 5,306.45 | 0.0M |
| 2025-01-27 | 5,436.52 | 5,456.86 | 5,305.18 | 5,332.87 | 0.0M |
| 2025-01-24 | 5,517.61 | 5,535.49 | 5,431.32 | 5,436.52 | 0.0M |
| 2025-01-23 | 5,506.80 | 5,579.94 | 5,489.19 | 5,517.61 | 0.0M |
| 2025-01-22 | 5,559.01 | 5,605.78 | 5,503.55 | 5,506.80 | 0.0M |
| 2025-01-21 | 5,627.25 | 5,627.25 | 5,521.33 | 5,559.01 | 0.0M |
| 2025-01-17 | 5,643.83 | 5,645.57 | 5,596.37 | 5,627.25 | 0.0M |
| 2025-01-16 | 5,633.37 | 5,667.19 | 5,592.13 | 5,643.83 | 0.0M |
| 2025-01-15 | 5,529.61 | 5,647.71 | 5,529.61 | 5,633.37 | 0.0M |
| 2025-01-14 | 5,487.20 | 5,539.34 | 5,453.43 | 5,529.61 | 0.0M |
| 2025-01-13 | 5,389.44 | 5,548.70 | 5,389.44 | 5,487.20 | 0.0M |
| 2025-01-10 | 5,326.20 | 5,479.79 | 5,326.20 | 5,389.44 | 0.0M |
| 2025-01-08 | 5,291.27 | 5,326.20 | 5,266.07 | 5,326.20 | 0.0M |
| 2025-01-07 | 5,230.66 | 5,307.43 | 5,222.33 | 5,291.27 | 0.0M |
| 2025-01-06 | 5,244.28 | 5,347.47 | 5,214.66 | 5,230.66 | 0.0M |
| 2025-01-03 | 5,214.34 | 5,273.16 | 5,214.34 | 5,244.28 | 0.0M |
| 2025-01-02 | 5,118.15 | 5,241.66 | 5,118.15 | 5,214.34 | 0.0M |