シェブロン (CVX)

CVX
🏛️ アメリカ →
156.09
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 160.57 160.97 160.17 160.92 136.9K
09:31 160.84 160.92 160.49 160.54 11.7K
09:32 160.41 160.66 160.26 160.26 14.9K
09:33 160.23 160.51 160.23 160.42 13.5K
09:34 160.44 160.69 160.44 160.63 42.8K
09:35 160.56 160.88 160.51 160.88 13.8K
09:36 160.92 160.99 160.79 160.79 27.0K
09:37 160.70 160.74 160.59 160.68 12.7K
09:38 160.50 160.55 160.35 160.35 21.4K
09:39 160.33 160.44 160.17 160.25 29.6K
09:40 160.33 160.47 160.19 160.44 16.5K
09:41 160.41 160.58 160.39 160.49 25.1K
09:42 160.42 160.44 160.27 160.27 17.0K
09:43 160.32 160.50 160.29 160.40 11.8K
09:44 160.40 160.53 160.39 160.53 21.5K
09:45 160.49 160.68 160.34 160.57 27.6K
09:46 160.48 160.71 160.48 160.65 27.1K
09:47 160.66 160.82 160.59 160.80 54.4K
09:48 160.83 160.96 160.83 160.94 16.1K
09:49 160.93 160.93 160.76 160.83 18.3K
09:50 160.86 160.98 160.85 160.90 15.1K
09:51 160.91 160.94 160.85 160.89 7.5K
09:52 160.89 160.93 160.75 160.82 26.6K
09:53 160.83 160.93 160.80 160.93 7.6K
09:54 160.95 160.95 160.82 160.85 8.0K
09:55 160.84 160.95 160.75 160.76 11.2K
09:56 160.76 160.76 160.59 160.70 15.6K
09:57 160.72 160.73 160.63 160.64 28.8K
09:58 160.60 160.70 160.60 160.67 6.6K
09:59 160.64 160.70 160.64 160.69 4.7K
10:00 160.68 160.73 160.30 160.33 41.0K
10:01 160.34 160.42 160.25 160.25 13.6K
10:02 160.25 160.30 160.20 160.25 19.9K
10:03 160.18 160.28 160.17 160.26 17.3K
10:04 160.28 160.58 160.28 160.56 20.0K
10:05 160.57 160.58 160.37 160.37 9.5K
10:06 160.44 160.70 160.44 160.70 15.4K
10:07 160.73 160.78 160.67 160.67 18.1K
10:08 160.71 160.71 160.55 160.65 19.9K
10:09 160.64 160.73 160.62 160.66 28.8K
10:10 160.57 160.62 160.50 160.51 16.8K
10:11 160.50 160.63 160.44 160.63 8.2K
10:12 160.61 160.71 160.60 160.71 8.0K
10:13 160.68 160.72 160.64 160.71 13.2K
10:14 160.73 160.75 160.63 160.75 4.9K
10:15 160.72 160.77 160.71 160.73 7.3K
10:16 160.78 160.91 160.74 160.91 13.8K
10:17 160.96 161.19 160.93 161.15 51.2K
10:18 161.12 161.15 161.04 161.10 18.6K
10:19 161.08 161.17 161.02 161.07 29.4K
10:20 161.01 161.10 161.00 161.08 20.3K
10:21 161.05 161.28 161.03 161.24 28.2K
10:22 161.28 161.30 161.23 161.28 28.0K
10:23 161.19 161.19 161.10 161.13 19.0K
10:24 161.08 161.19 161.08 161.17 24.9K
10:25 161.14 161.15 160.94 160.94 29.5K
10:26 160.90 160.95 160.77 160.95 38.8K
10:27 160.81 160.81 160.67 160.67 6.3K
10:28 160.68 160.70 160.62 160.62 16.1K
10:29 160.63 160.69 160.60 160.67 19.5K
10:30 160.68 160.68 160.60 160.61 10.0K
10:31 160.63 160.80 160.62 160.80 17.0K
10:32 160.77 160.77 160.57 160.63 12.9K
10:33 160.67 160.70 160.64 160.64 10.5K
10:34 160.68 160.68 160.42 160.42 24.1K
10:35 160.45 160.47 160.31 160.41 19.1K
10:36 160.35 160.56 160.35 160.56 13.9K
10:37 160.53 160.53 160.41 160.47 13.9K
10:38 160.49 160.60 160.49 160.54 12.7K
10:39 160.49 160.57 160.47 160.56 18.1K
10:40 160.49 160.55 160.46 160.49 7.0K
10:41 160.49 160.52 160.41 160.41 15.5K
10:42 160.28 160.33 160.26 160.26 7.8K
10:43 160.30 160.30 160.21 160.21 8.4K
10:44 160.20 160.31 160.16 160.26 14.5K
10:45 160.27 160.44 160.27 160.28 23.6K
10:46 160.29 160.36 160.27 160.29 22.6K
10:47 160.23 160.24 160.18 160.21 12.3K
10:48 160.21 160.22 160.11 160.13 7.0K
10:49 160.15 160.24 160.14 160.24 8.6K
10:50 160.25 160.25 160.08 160.15 9.8K
10:51 160.17 160.29 160.14 160.29 11.5K
10:52 160.26 160.31 160.24 160.24 42.0K
10:53 160.27 160.27 160.09 160.14 14.1K
10:54 160.15 160.16 160.09 160.13 8.5K
10:55 160.11 160.15 160.08 160.13 11.0K
10:56 160.13 160.26 160.13 160.21 14.1K
10:57 160.25 160.47 160.25 160.44 11.4K
10:58 160.44 160.48 160.35 160.43 25.5K
10:59 160.43 160.43 160.32 160.32 10.5K
11:00 160.33 160.33 160.20 160.27 7.9K
11:01 160.24 160.24 160.09 160.14 10.1K
11:02 160.16 160.17 160.02 160.04 28.2K
11:03 160.03 160.07 159.97 159.97 11.1K
11:04 160.01 160.03 159.90 159.90 14.0K
11:05 159.86 159.93 159.86 159.93 44.8K
11:06 159.93 160.00 159.89 159.95 13.1K
11:07 159.93 159.98 159.93 159.98 8.0K
11:08 159.99 160.18 159.99 160.16 13.2K
11:09 160.16 160.16 160.10 160.13 14.0K
11:10 160.11 160.14 160.10 160.12 6.3K
11:11 160.12 160.23 160.10 160.23 14.3K
11:12 160.30 160.32 160.25 160.27 10.6K
11:13 160.30 160.37 160.30 160.32 9.6K
11:14 160.33 160.38 160.30 160.34 22.3K
11:15 160.34 160.34 160.19 160.19 8.6K
11:16 160.20 160.26 160.19 160.23 7.6K
11:17 160.29 160.29 160.22 160.29 10.4K
11:18 160.32 160.35 160.29 160.34 5.6K
11:19 160.33 160.39 160.27 160.39 11.3K
11:20 160.36 160.39 160.30 160.34 7.4K
11:21 160.32 160.38 160.28 160.38 5.1K
11:22 160.35 160.50 160.34 160.50 8.8K
11:23 160.48 160.48 160.44 160.48 7.2K
11:24 160.48 160.50 160.45 160.45 6.9K
11:25 160.42 160.42 160.38 160.40 5.7K
11:26 160.38 160.38 160.30 160.38 9.5K
11:27 160.32 160.33 160.27 160.31 5.0K
11:28 160.30 160.32 160.25 160.28 5.0K
11:29 160.27 160.30 160.24 160.26 6.0K
11:30 160.26 160.30 160.26 160.28 4.5K
11:31 160.26 160.26 160.20 160.21 6.5K
11:32 160.17 160.26 160.16 160.24 8.8K
11:33 160.22 160.22 160.12 160.18 10.2K
11:34 160.14 160.18 160.12 160.16 8.8K
11:35 160.20 160.25 160.18 160.20 8.3K
11:36 160.20 160.24 160.18 160.21 136.2K
11:37 160.19 160.24 160.18 160.22 5.9K
11:38 160.23 160.24 160.15 160.15 8.1K
11:39 160.16 160.38 160.16 160.38 17.5K
11:40 160.39 160.46 160.38 160.38 16.9K
11:41 160.41 160.57 160.41 160.57 30.4K
11:42 160.57 160.57 160.53 160.57 27.4K
11:43 160.56 160.62 160.53 160.62 11.1K
11:44 160.64 160.70 160.64 160.69 11.1K
11:45 160.71 160.72 160.68 160.68 18.0K
11:46 160.66 160.72 160.64 160.72 21.4K
11:47 160.72 160.79 160.72 160.79 4.2K
11:48 160.81 160.85 160.80 160.81 16.4K
11:49 160.82 160.84 160.81 160.82 7.7K
11:50 160.82 160.82 160.69 160.70 26.0K
11:51 160.72 160.77 160.69 160.77 8.5K
11:52 160.76 160.76 160.69 160.71 5.3K
11:53 160.68 160.69 160.63 160.69 8.8K
11:54 160.71 160.73 160.66 160.70 8.7K
11:55 160.67 160.69 160.60 160.60 4.1K
11:56 160.63 160.78 160.62 160.78 4.9K
11:57 160.77 160.77 160.68 160.70 4.8K
11:58 160.70 160.78 160.70 160.72 7.1K
11:59 160.72 160.72 160.65 160.65 5.2K
12:00 160.71 160.86 160.68 160.83 11.7K
12:01 160.82 160.86 160.82 160.82 8.4K
12:02 160.80 160.82 160.80 160.81 4.0K
12:03 160.81 160.82 160.78 160.78 4.4K
12:04 160.77 160.77 160.74 160.76 6.2K
12:05 160.78 160.83 160.75 160.78 8.3K
12:06 160.78 160.82 160.75 160.78 4.4K
12:07 160.78 160.81 160.76 160.78 9.0K
12:08 160.78 160.82 160.74 160.74 11.5K
12:09 160.76 160.78 160.71 160.73 10.6K
12:10 160.77 160.84 160.76 160.84 12.8K
12:11 160.83 160.88 160.83 160.86 5.5K
12:12 160.86 160.91 160.86 160.89 5.8K
12:13 160.90 160.90 160.77 160.78 9.9K
12:14 160.77 160.79 160.66 160.69 11.2K
12:15 160.71 160.74 160.70 160.71 11.0K
12:16 160.72 160.72 160.58 160.58 15.2K
12:17 160.55 160.58 160.53 160.53 4.5K
12:18 160.52 160.52 160.43 160.45 4.3K
12:19 160.45 160.45 160.38 160.39 6.0K
12:20 160.38 160.47 160.38 160.47 7.9K
12:21 160.48 160.58 160.48 160.58 5.7K
12:22 160.62 160.65 160.59 160.59 5.3K
12:23 160.58 160.61 160.57 160.57 3.5K
12:24 160.58 160.61 160.58 160.59 5.5K
12:25 160.60 160.63 160.58 160.62 15.4K
12:26 160.60 160.60 160.53 160.55 14.7K
12:27 160.55 160.57 160.42 160.42 44.8K
12:28 160.41 160.45 160.34 160.39 12.9K
12:29 160.41 160.44 160.36 160.43 4.1K
12:30 160.43 160.54 160.43 160.54 7.7K
12:31 160.54 160.62 160.53 160.53 9.0K
12:32 160.54 160.59 160.54 160.58 6.0K
12:33 160.58 160.59 160.52 160.52 6.1K
12:34 160.52 160.58 160.52 160.56 6.0K
12:35 160.58 160.59 160.53 160.59 4.9K
12:36 160.58 160.58 160.53 160.54 6.9K
12:37 160.57 160.58 160.55 160.55 6.9K
12:38 160.57 160.61 160.57 160.61 6.0K
12:39 160.62 160.65 160.61 160.61 8.6K
12:40 160.61 160.61 160.57 160.60 6.3K
12:41 160.58 160.58 160.42 160.45 9.0K
12:42 160.46 160.54 160.46 160.53 7.4K
12:43 160.55 160.55 160.44 160.44 8.4K
12:44 160.46 160.48 160.46 160.47 4.7K
12:45 160.53 160.57 160.52 160.57 9.1K
12:46 160.58 160.58 160.51 160.51 5.3K
12:47 160.52 160.52 160.46 160.50 6.8K
12:48 160.54 160.61 160.53 160.60 8.2K
12:49 160.60 160.67 160.59 160.67 9.2K
12:50 160.65 160.65 160.60 160.60 6.0K
12:51 160.60 160.62 160.54 160.54 10.2K
12:52 160.57 160.61 160.55 160.59 11.0K
12:53 160.57 160.60 160.56 160.56 3.4K
12:54 160.55 160.63 160.55 160.63 8.5K
12:55 160.62 160.63 160.55 160.55 6.4K
12:56 160.54 160.57 160.54 160.54 4.8K
12:57 160.53 160.66 160.53 160.65 8.4K
12:58 160.64 160.69 160.64 160.67 7.8K
12:59 160.68 160.75 160.68 160.72 11.1K
13:00 160.73 160.73 160.65 160.70 12.8K
13:01 160.68 160.68 160.64 160.64 6.7K
13:02 160.62 160.64 160.62 160.62 9.6K
13:03 160.64 160.64 160.60 160.62 4.1K
13:04 160.60 160.60 160.49 160.50 12.0K
13:05 160.51 160.51 160.44 160.48 7.8K
13:06 160.45 160.48 160.42 160.44 8.2K
13:07 160.43 160.48 160.42 160.46 6.8K
13:08 160.45 160.49 160.44 160.49 7.4K
13:09 160.49 160.49 160.41 160.41 6.5K
13:10 160.40 160.42 160.37 160.39 9.4K
13:11 160.42 160.44 160.37 160.41 11.3K
13:12 160.42 160.42 160.34 160.35 17.3K
13:13 160.38 160.40 160.36 160.40 6.6K
13:14 160.43 160.52 160.43 160.46 8.3K
13:15 160.44 160.53 160.44 160.48 15.6K
13:16 160.47 160.53 160.47 160.50 23.9K
13:17 160.50 160.58 160.48 160.54 6.6K
13:18 160.52 160.58 160.48 160.58 13.6K
13:19 160.57 160.57 160.48 160.50 7.4K
13:20 160.50 160.50 160.42 160.42 7.4K
13:21 160.42 160.43 160.40 160.43 9.3K
13:22 160.43 160.50 160.43 160.50 5.9K
13:23 160.51 160.52 160.49 160.49 5.5K
13:24 160.46 160.47 160.38 160.40 5.7K
13:25 160.42 160.42 160.34 160.34 5.4K
13:26 160.33 160.40 160.33 160.40 11.1K
13:27 160.37 160.37 160.19 160.19 10.6K
13:28 160.20 160.20 160.15 160.18 10.8K
13:29 160.19 160.24 160.18 160.24 12.5K
13:30 160.24 160.24 160.20 160.23 8.8K
13:31 160.22 160.22 160.19 160.19 2.8K
13:32 160.19 160.28 160.17 160.28 9.0K
13:33 160.28 160.29 160.25 160.25 4.3K
13:34 160.25 160.25 160.18 160.22 4.5K
13:35 160.26 160.26 160.22 160.24 3.5K
13:36 160.23 160.28 160.23 160.25 6.8K
13:37 160.25 160.25 160.20 160.20 18.4K
13:38 160.19 160.19 160.12 160.12 10.0K
13:39 160.10 160.10 160.06 160.07 12.3K
13:40 160.12 160.14 160.10 160.14 14.5K
13:41 160.18 160.22 160.17 160.22 9.7K
13:42 160.23 160.23 160.17 160.17 6.5K
13:43 160.17 160.18 160.14 160.18 12.2K
13:44 160.20 160.20 160.17 160.19 5.5K
13:45 160.19 160.19 160.11 160.11 6.0K
13:46 160.11 160.12 159.96 159.96 12.6K
13:47 159.96 160.08 159.96 160.06 24.6K
13:48 160.04 160.07 160.02 160.07 8.4K
13:49 160.04 160.05 160.02 160.02 7.5K
13:50 160.04 160.05 159.99 159.99 5.1K
13:51 159.99 160.04 159.94 160.04 7.0K
13:52 160.03 160.04 159.90 159.90 15.9K
13:53 159.89 159.90 159.82 159.84 4.5K
13:54 159.79 159.83 159.77 159.83 11.0K
13:55 159.87 159.87 159.76 159.76 5.9K
13:56 159.78 159.79 159.77 159.78 5.4K
13:57 159.80 159.80 159.74 159.77 12.1K
13:58 159.75 159.75 159.71 159.74 15.4K
13:59 159.79 159.80 159.77 159.80 4.8K
14:00 159.81 159.85 159.78 159.82 9.9K
14:01 159.80 159.83 159.71 159.71 6.5K
14:02 159.70 159.79 159.68 159.79 15.2K
14:03 159.86 159.86 159.74 159.74 5.9K
14:04 159.73 159.74 159.68 159.70 9.2K
14:05 159.71 159.72 159.65 159.65 11.6K
14:06 159.64 159.69 159.64 159.64 7.3K
14:07 159.64 159.64 159.61 159.61 5.3K
14:08 159.60 159.61 159.56 159.59 11.3K
14:09 159.60 159.60 159.56 159.56 5.2K
14:10 159.62 159.62 159.58 159.57 5.0K
14:11 159.59 159.60 159.52 159.59 12.3K
14:12 159.61 159.61 159.59 159.59 5.0K
14:13 159.57 159.62 159.53 159.59 9.5K
14:14 159.58 159.69 159.58 159.69 9.9K
14:15 159.69 159.90 159.69 159.90 10.8K
14:16 159.86 159.88 159.86 159.87 11.4K
14:17 159.88 159.89 159.80 159.82 6.7K
14:18 159.81 159.84 159.79 159.79 6.2K
14:19 159.80 159.82 159.80 159.79 3.1K
14:20 159.78 159.79 159.78 159.79 2.7K
14:21 159.76 159.89 159.76 159.85 24.8K
14:22 159.83 159.85 159.81 159.85 7.1K
14:23 159.85 159.88 159.83 159.88 6.5K
14:24 159.86 160.14 159.86 160.14 17.8K
14:25 160.12 160.15 160.11 160.13 10.1K
14:26 160.13 160.16 160.11 160.11 11.2K
14:27 160.13 160.13 160.08 160.08 4.9K
14:28 160.08 160.16 160.08 160.09 8.1K
14:29 160.08 160.12 160.06 160.12 11.2K
14:30 160.14 160.14 160.12 160.12 4.5K
14:31 160.15 160.15 160.06 160.06 6.5K
14:32 160.05 160.07 160.00 160.07 18.2K
14:33 160.09 160.10 160.03 160.10 7.3K
14:34 160.15 160.26 159.92 160.26 51.8K
14:35 160.28 160.35 160.26 160.26 18.3K
14:36 160.22 160.28 160.22 160.23 7.5K
14:37 160.26 160.26 160.23 160.24 3.9K
14:38 160.23 160.28 160.23 160.28 19.4K
14:39 160.29 160.32 160.21 160.24 8.2K
14:40 160.25 160.26 160.18 160.18 7.2K
14:41 160.18 160.22 160.16 160.17 9.2K
14:42 160.18 160.23 160.18 160.22 6.3K
14:43 160.23 160.28 160.23 160.26 7.1K
14:44 160.25 160.26 160.23 160.26 4.5K
14:45 160.29 160.41 160.27 160.27 18.1K
14:46 160.26 160.27 160.23 160.24 4.8K
14:47 160.21 160.25 160.21 160.23 5.8K
14:48 160.22 160.25 160.21 160.24 4.3K
14:49 160.24 160.29 160.18 160.26 15.2K
14:50 160.27 160.27 160.09 160.10 12.8K
14:51 160.10 160.23 160.08 160.23 35.8K
14:52 160.24 160.24 160.14 160.16 7.0K
14:53 160.16 160.17 160.14 160.14 3.9K
14:54 160.12 160.12 160.05 160.05 3.7K
14:55 160.07 160.20 160.05 160.20 18.0K
14:56 160.23 160.23 160.17 160.22 11.2K
14:57 160.24 160.25 160.21 160.24 5.8K
14:58 160.20 160.20 160.16 160.16 8.5K
14:59 160.18 160.20 160.13 160.16 14.2K
15:00 160.12 160.12 160.08 160.08 6.5K
15:01 160.06 160.06 159.96 159.96 13.4K
15:02 159.96 159.96 159.92 159.94 5.0K
15:03 159.92 159.97 159.87 159.96 10.3K
15:04 159.98 160.02 159.94 159.97 10.1K
15:05 159.96 159.96 159.87 159.87 5.9K
15:06 159.90 159.96 159.88 159.89 52.6K
15:07 159.90 159.90 159.65 159.73 17.8K
15:08 159.73 159.74 159.69 159.71 5.3K
15:09 159.71 159.75 159.69 159.75 18.3K
15:10 159.70 159.75 159.68 159.68 15.4K
15:11 159.71 159.74 159.70 159.70 4.6K
15:12 159.67 159.67 159.59 159.61 13.5K
15:13 159.64 159.67 159.64 159.64 13.2K
15:14 159.62 159.62 159.55 159.59 10.0K
15:15 159.60 159.60 159.52 159.52 10.0K
15:16 159.51 159.61 159.51 159.61 15.0K
15:17 159.63 159.76 159.63 159.67 36.5K
15:18 159.73 159.73 159.57 159.57 10.3K
15:19 159.64 159.66 159.60 159.60 14.5K
15:20 159.62 159.75 159.61 159.75 17.8K
15:21 159.77 159.77 159.69 159.69 18.3K
15:22 159.69 159.70 159.61 159.66 20.2K
15:23 159.66 159.68 159.64 159.64 16.9K
15:24 159.65 159.68 159.64 159.68 9.3K
15:25 159.69 159.71 159.67 159.70 11.4K
15:26 159.69 159.79 159.69 159.79 14.5K
15:27 159.79 159.79 159.70 159.71 12.3K
15:28 159.70 159.71 159.69 159.71 11.6K
15:29 159.69 159.72 159.68 159.70 9.3K
15:30 159.70 159.70 159.62 159.69 28.9K
15:31 159.69 159.74 159.67 159.71 11.1K
15:32 159.66 159.71 159.66 159.70 13.6K
15:33 159.70 159.73 159.67 159.68 16.0K
15:34 159.71 159.83 159.71 159.83 16.2K
15:35 159.82 159.82 159.76 159.76 12.4K
15:36 159.77 159.81 159.75 159.81 14.6K
15:37 159.82 159.87 159.82 159.87 13.3K
15:38 159.87 159.91 159.85 159.91 10.5K
15:39 159.92 160.00 159.91 160.00 18.1K
15:40 159.99 160.00 159.96 159.99 15.9K
15:41 159.98 160.01 159.92 160.01 22.9K
15:42 159.99 160.10 159.98 160.03 31.4K
15:43 160.04 160.04 159.98 160.03 11.1K
15:44 160.00 160.03 159.99 160.03 14.6K
15:45 160.01 160.05 160.01 160.05 11.5K
15:46 160.02 160.02 159.99 160.02 15.1K
15:47 160.03 160.03 159.98 159.98 14.6K
15:48 159.95 159.95 159.88 159.95 34.1K
15:49 159.95 159.98 159.91 159.98 28.7K
15:50 159.95 159.95 159.81 159.84 44.2K
15:51 159.82 159.87 159.76 159.77 34.2K
15:52 159.78 159.82 159.76 159.79 27.8K
15:53 159.83 159.86 159.80 159.86 28.9K
15:54 159.88 159.97 159.86 159.97 31.6K
15:55 160.00 160.00 159.85 159.91 62.4K
15:56 159.91 160.01 159.91 160.01 42.6K
15:57 160.01 160.08 159.98 160.07 75.4K
15:58 160.06 160.13 160.02 160.13 124.4K
15:59 160.10 160.17 160.10 160.16 1,213.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 158.93 159.09 155.56 156.09 5.5M
2025-09-26 160.57 161.30 159.51 160.16 7.0M
2025-09-25 159.44 161.01 159.35 160.72 6.3M
2025-09-24 158.32 160.49 158.25 159.18 6.3M
2025-09-23 157.12 159.83 156.99 157.42 7.2M
2025-09-22 155.62 157.12 155.15 156.05 5.2M
2025-09-19 159.00 159.00 155.55 156.21 16.7M
2025-09-18 160.03 160.29 158.09 158.84 6.2M
2025-09-17 159.20 160.67 158.61 160.09 5.7M
2025-09-16 158.25 160.10 158.12 159.54 8.0M
2025-09-15 157.38 158.32 156.50 157.31 5.0M
2025-09-12 158.85 159.78 157.10 157.11 5.5M
2025-09-11 156.50 158.92 156.01 158.25 6.4M
2025-09-10 155.05 157.92 155.00 157.79 7.4M
2025-09-09 154.91 156.99 154.60 154.85 7.8M
2025-09-08 153.91 155.03 152.88 154.00 9.5M
2025-09-05 156.06 156.72 153.49 153.66 11.0M
2025-09-04 158.06 159.65 157.50 157.69 7.2M
2025-09-03 160.00 161.85 157.02 158.06 9.6M
2025-09-02 160.48 161.86 159.38 161.83 8.9M
2025-08-29 159.70 161.10 159.45 160.60 6.9M
2025-08-28 159.01 159.52 157.85 159.32 6.5M
2025-08-27 157.40 159.99 157.21 159.24 7.5M
2025-08-26 157.51 160.00 156.55 157.36 10.3M
2025-08-25 157.90 158.32 157.17 158.20 7.0M
2025-08-22 155.32 158.79 155.32 158.18 9.1M
2025-08-21 152.82 155.67 152.73 155.55 7.5M
2025-08-20 152.42 153.49 151.93 153.22 8.1M
2025-08-19 153.46 153.94 151.86 152.00 8.6M
2025-08-18 156.13 156.49 154.75 155.32 8.2M
2025-08-15 155.48 158.54 155.29 156.55 11.6M
2025-08-14 155.70 155.70 154.10 155.16 7.3M
2025-08-13 154.57 156.01 154.20 155.87 6.6M
2025-08-12 154.09 156.05 153.36 154.44 6.6M
2025-08-11 155.34 155.93 152.99 153.45 6.2M
2025-08-08 153.99 155.75 153.50 155.01 6.3M
2025-08-07 153.80 155.15 152.83 153.16 6.5M
2025-08-06 154.48 155.16 152.22 152.78 7.8M
2025-08-05 151.03 153.10 149.90 153.04 8.6M
2025-08-04 151.25 152.08 149.82 151.04 10.1M
2025-08-01 152.55 154.65 150.36 151.40 10.7M
2025-07-31 152.00 153.93 151.14 151.64 10.2M
2025-07-30 156.14 156.31 152.70 153.56 9.2M
2025-07-29 156.68 157.21 155.45 157.03 6.4M
2025-07-28 155.40 156.55 154.95 156.28 8.8M
2025-07-25 155.83 156.20 153.96 154.84 7.9M
2025-07-24 152.69 156.00 152.20 155.83 15.7M
2025-07-23 150.91 153.14 150.47 153.12 13.2M
2025-07-22 149.26 150.94 148.48 150.04 26.2M
2025-07-21 151.20 151.67 149.13 149.68 18.0M
2025-07-18 155.02 155.91 146.53 150.04 45.8M
2025-07-17 149.16 151.84 148.60 151.38 8.4M
2025-07-16 150.77 151.48 149.22 149.92 7.9M
2025-07-15 151.60 152.31 150.25 150.69 7.3M
2025-07-14 154.90 154.90 151.14 151.65 10.7M
2025-07-11 154.29 155.89 153.57 155.31 8.3M
2025-07-10 152.79 155.28 151.68 154.17 8.4M
2025-07-09 152.94 153.96 152.48 153.02 9.5M
2025-07-08 147.32 153.24 147.26 153.24 14.1M
2025-07-07 147.40 148.17 145.58 147.40 9.5M
2025-07-03 147.84 148.98 147.36 148.37 5.2M
2025-07-02 147.01 148.01 145.47 147.98 8.2M
2025-07-01 143.34 146.27 142.51 145.57 8.5M
2025-06-30 143.05 144.10 142.40 143.19 7.0M
2025-06-27 144.55 144.67 142.57 143.79 9.2M
2025-06-26 143.70 145.08 143.40 144.44 7.4M
2025-06-25 143.41 144.20 142.51 143.23 7.4M
2025-06-24 144.55 146.39 143.16 143.55 10.8M
2025-06-23 152.12 152.15 146.32 146.86 10.5M
2025-06-20 148.52 149.90 147.90 149.55 23.7M
2025-06-18 149.44 150.17 147.70 148.19 9.8M
2025-06-17 147.33 149.98 146.50 148.85 11.3M
2025-06-16 145.73 146.87 143.74 146.03 10.1M
2025-06-13 147.08 147.60 144.54 145.91 14.1M
2025-06-12 144.50 145.20 143.43 144.97 7.0M
2025-06-11 144.19 145.12 142.61 144.78 9.3M
2025-06-10 142.22 144.94 141.91 143.35 9.8M
2025-06-09 140.55 142.14 139.69 140.76 7.2M
2025-06-06 138.09 140.61 138.09 140.21 6.6M
2025-06-05 138.15 138.29 136.70 136.90 6.4M
2025-06-04 139.42 140.63 137.33 137.37 8.7M
2025-06-03 137.65 140.59 136.60 139.55 9.0M
2025-06-02 138.49 138.69 136.43 137.84 9.1M
2025-05-30 136.88 137.45 135.21 136.70 12.9M
2025-05-29 136.50 137.94 136.10 137.91 7.6M
2025-05-28 138.78 138.79 135.66 136.02 6.9M
2025-05-27 137.38 137.97 136.41 137.83 8.3M
2025-05-23 134.39 136.79 134.06 136.54 7.0M
2025-05-22 134.99 135.99 133.77 135.29 8.9M
2025-05-21 136.62 137.13 135.49 135.56 9.1M
2025-05-20 138.29 138.75 137.03 137.27 6.5M
2025-05-19 139.47 139.52 137.12 138.49 7.7M
2025-05-16 142.70 143.00 140.70 142.10 8.2M
2025-05-15 140.00 142.46 139.51 142.26 7.5M
2025-05-14 141.76 142.23 140.73 141.67 6.5M
2025-05-13 141.53 143.23 140.92 142.35 8.5M
2025-05-12 142.45 143.71 140.57 141.62 8.0M
2025-05-09 138.90 139.37 137.70 138.49 6.0M
2025-05-08 136.69 138.89 136.47 137.04 8.7M
2025-05-07 136.07 136.30 134.62 135.79 8.4M
2025-05-06 136.35 137.31 135.04 135.60 9.9M
2025-05-05 136.77 137.00 135.18 135.50 9.7M
2025-05-02 137.88 139.78 135.29 138.50 12.4M
2025-05-01 135.42 137.95 135.12 136.26 10.2M
2025-04-30 138.00 138.15 134.14 136.06 13.9M
2025-04-29 138.69 140.01 138.57 139.30 7.3M
2025-04-28 138.97 140.46 138.68 140.10 6.7M
2025-04-25 138.33 139.05 137.25 138.73 6.9M
2025-04-24 137.92 139.40 137.22 139.07 7.7M
2025-04-23 137.21 138.55 135.15 136.68 10.0M
2025-04-22 135.26 138.24 134.94 137.30 8.0M
2025-04-21 136.02 136.29 132.33 133.73 10.0M
2025-04-17 136.69 140.24 136.45 137.87 8.4M
2025-04-16 135.40 137.55 134.80 135.36 8.6M
2025-04-15 134.32 136.63 134.25 134.54 9.3M
2025-04-14 138.48 138.54 134.10 135.32 9.6M
2025-04-11 135.01 137.12 132.04 135.63 17.2M
2025-04-10 143.22 143.63 133.45 134.98 21.0M
2025-04-09 135.02 147.47 133.88 146.03 16.8M
2025-04-08 144.15 144.49 134.87 136.93 12.9M
2025-04-07 138.73 146.19 137.29 140.15 17.8M
2025-04-04 151.76 152.46 142.75 143.28 20.4M
2025-04-03 160.12 161.35 155.80 156.12 15.5M
2025-04-02 167.40 167.98 165.85 166.47 7.0M
2025-04-01 167.29 168.60 166.16 168.51 6.4M
2025-03-31 166.19 168.92 166.13 167.29 10.7M
2025-03-28 166.70 167.13 165.30 166.09 4.9M
2025-03-27 167.25 168.22 165.85 166.65 6.9M
2025-03-26 167.37 168.96 167.25 167.97 10.1M
2025-03-25 166.08 167.82 165.11 165.94 7.9M
2025-03-24 164.69 166.43 164.32 165.02 8.1M
2025-03-21 164.49 164.89 163.11 164.75 21.6M
2025-03-20 163.13 165.31 162.41 164.77 9.5M
2025-03-19 160.97 164.54 160.90 164.05 11.5M
2025-03-18 159.74 161.09 158.83 160.81 9.3M
2025-03-17 157.22 159.45 156.77 158.72 7.6M
2025-03-14 153.99 157.24 153.01 157.02 6.7M
2025-03-13 152.27 154.43 151.92 153.61 9.0M
2025-03-12 153.64 154.79 152.22 152.67 9.7M
2025-03-11 158.43 158.84 153.79 154.08 10.5M
2025-03-10 157.19 160.37 156.17 157.57 11.8M
2025-03-07 153.95 157.45 153.71 156.34 8.6M
2025-03-06 150.51 153.33 149.47 152.95 7.3M
2025-03-05 150.15 151.37 147.74 150.81 9.3M
2025-03-04 151.21 154.15 150.05 152.00 8.8M
2025-03-03 159.46 160.09 151.76 153.09 9.1M
2025-02-28 156.70 158.67 154.92 158.62 8.8M
2025-02-27 155.69 158.29 154.81 156.67 7.5M
2025-02-26 156.62 156.69 154.40 155.14 6.0M
2025-02-25 157.99 158.99 155.46 156.42 6.8M
2025-02-24 157.09 158.33 156.75 157.89 5.9M
2025-02-21 158.13 158.95 156.82 156.92 6.7M
2025-02-20 157.50 158.95 157.07 158.79 6.3M
2025-02-19 156.52 158.36 156.00 157.23 4.9M
2025-02-18 155.34 157.31 154.78 156.16 6.0M
2025-02-14 155.08 157.45 154.88 155.34 5.8M
2025-02-13 154.78 156.42 153.32 155.88 7.8M
2025-02-12 156.75 157.47 154.57 154.90 6.7M
2025-02-11 156.35 158.71 156.12 157.44 6.0M
2025-02-10 154.29 155.80 154.06 155.77 5.7M
2025-02-07 152.48 153.81 151.92 152.62 4.7M
2025-02-06 154.22 155.26 151.06 151.90 6.4M
2025-02-05 152.99 153.80 152.29 152.99 6.5M
2025-02-04 148.72 153.39 148.72 153.22 8.5M
2025-02-03 149.00 150.86 147.80 149.34 7.6M
2025-01-31 153.76 154.37 148.65 149.19 16.7M
2025-01-30 156.56 157.45 155.52 156.32 6.9M
2025-01-29 155.72 156.58 154.81 155.69 5.6M
2025-01-28 157.71 158.92 155.18 156.21 6.4M
2025-01-27 156.33 157.89 155.52 157.23 7.1M
2025-01-24 156.46 157.47 155.27 155.65 8.0M
2025-01-23 157.63 157.94 155.62 156.01 6.0M
2025-01-22 157.68 158.44 156.27 156.41 7.2M
2025-01-21 161.15 161.40 157.49 158.24 10.1M
2025-01-17 159.13 161.77 158.80 161.47 9.3M
2025-01-16 158.03 159.90 158.03 159.38 5.6M
2025-01-15 156.88 158.69 156.38 158.33 7.9M
2025-01-14 155.21 156.91 154.46 156.90 6.8M
2025-01-13 154.10 157.35 154.00 155.35 11.8M
2025-01-10 153.41 154.34 150.87 153.14 11.1M
2025-01-08 148.04 151.18 148.03 150.30 7.6M
2025-01-07 148.51 150.50 147.63 149.59 7.7M
2025-01-06 148.40 150.33 146.87 147.26 5.9M
2025-01-03 147.54 148.50 147.30 147.85 5.8M
2025-01-02 145.48 148.07 145.48 146.71 7.2M