マイクロソフト (MSFT)

MSFT
🏛️ アメリカ →
514.70
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
09:30 507.46 508.27 506.89 508.27 830.7K
09:31 507.98 507.98 506.54 507.18 89.0K
09:32 507.33 507.99 507.33 507.94 85.8K
09:33 508.01 508.64 507.73 508.56 83.0K
09:34 508.54 508.71 507.91 508.54 58.5K
09:35 508.72 508.72 507.45 507.45 127.1K
09:36 506.88 507.69 506.75 507.21 146.9K
09:37 507.34 508.37 507.34 508.27 84.8K
09:38 508.19 508.64 508.19 508.33 74.8K
09:39 508.69 508.78 508.25 508.38 63.7K
09:40 508.56 508.59 508.28 508.50 75.6K
09:41 508.54 509.06 508.51 508.93 79.9K
09:42 508.87 509.10 508.28 508.70 79.7K
09:43 508.77 509.06 508.60 508.60 69.1K
09:44 508.69 508.87 508.40 508.80 54.8K
09:45 509.18 509.20 508.13 508.34 119.1K
09:46 508.73 508.76 508.40 508.47 52.9K
09:47 508.40 508.40 507.44 507.52 81.7K
09:48 507.52 507.76 507.06 507.29 55.4K
09:49 507.44 507.54 507.20 507.54 64.5K
09:50 507.55 508.20 507.55 508.18 34.8K
09:51 508.45 508.52 507.77 507.77 69.1K
09:52 507.69 508.02 507.48 507.51 51.4K
09:53 507.40 507.40 506.65 506.72 70.0K
09:54 506.78 506.78 506.40 506.69 52.9K
09:55 506.75 506.81 506.49 506.61 38.3K
09:56 506.63 506.68 506.32 506.51 49.2K
09:57 506.73 506.73 506.29 506.40 35.5K
09:58 506.39 506.39 505.54 505.61 92.1K
09:59 505.87 506.14 505.86 506.14 38.9K
10:00 506.19 506.19 505.06 505.41 171.7K
10:01 505.42 505.70 505.27 505.58 65.7K
10:02 505.75 506.36 505.75 506.08 61.0K
10:03 506.00 506.16 505.66 506.16 58.4K
10:04 506.11 506.48 506.11 506.17 35.9K
10:05 506.13 506.53 506.13 506.32 40.3K
10:06 506.32 506.32 505.79 506.03 63.7K
10:07 506.06 506.25 505.94 505.95 35.2K
10:08 505.85 506.66 505.84 506.59 57.3K
10:09 506.60 506.93 506.60 506.77 62.1K
10:10 506.88 506.88 506.37 506.83 72.8K
10:11 506.90 506.91 506.50 506.53 41.7K
10:12 506.65 506.95 506.34 506.46 56.8K
10:13 506.42 506.64 506.32 506.58 54.5K
10:14 506.67 506.67 506.09 506.24 55.4K
10:15 506.30 507.04 506.27 507.04 51.2K
10:16 506.81 507.02 506.80 506.95 89.7K
10:17 507.02 507.13 506.79 506.96 50.6K
10:18 506.96 506.96 506.19 506.32 62.4K
10:19 506.33 506.37 506.17 506.37 48.2K
10:20 506.48 506.52 506.14 506.38 45.2K
10:21 506.41 506.94 506.41 506.94 58.3K
10:22 506.72 507.20 506.66 507.20 47.4K
10:23 507.35 508.09 507.35 508.00 78.0K
10:24 508.08 508.14 507.84 507.98 48.5K
10:25 507.94 507.98 507.49 507.60 44.0K
10:26 507.68 508.13 507.68 507.97 47.4K
10:27 507.81 508.10 507.62 507.81 30.0K
10:28 508.02 508.20 507.89 508.05 34.8K
10:29 508.07 508.16 508.00 508.16 28.2K
10:30 508.24 508.27 507.98 508.12 37.8K
10:31 508.09 508.26 508.09 508.21 19.5K
10:32 508.29 508.73 508.29 508.58 34.3K
10:33 508.73 508.91 508.67 508.89 39.7K
10:34 508.84 509.01 508.71 508.74 54.9K
10:35 508.71 508.73 508.47 508.56 21.5K
10:36 508.69 508.96 508.67 508.87 29.6K
10:37 508.80 509.00 508.80 508.92 25.7K
10:38 508.94 509.13 508.88 509.08 33.1K
10:39 509.11 509.18 508.96 509.00 23.1K
10:40 509.09 509.17 508.90 508.90 22.1K
10:41 508.92 509.25 508.91 509.21 15.4K
10:42 509.29 509.77 509.24 509.75 34.0K
10:43 509.83 509.87 509.77 509.77 31.1K
10:44 509.77 509.77 509.21 509.21 23.5K
10:45 509.40 509.44 509.18 509.25 14.9K
10:46 509.29 509.44 509.29 509.32 21.5K
10:47 509.27 509.82 509.24 509.82 22.4K
10:48 509.88 509.98 509.75 509.86 45.1K
10:49 509.87 509.91 509.80 509.89 19.6K
10:50 509.92 509.92 509.52 509.52 41.8K
10:51 509.66 509.75 509.57 509.62 16.2K
10:52 509.64 509.86 509.60 509.86 14.0K
10:53 509.82 509.94 509.73 509.77 19.8K
10:54 509.61 509.69 509.43 509.54 24.3K
10:55 509.63 509.95 509.63 509.91 22.9K
10:56 509.86 509.97 509.80 509.89 19.0K
10:57 509.96 510.00 509.82 509.82 23.4K
10:58 509.87 509.87 509.62 509.62 23.4K
10:59 509.64 509.80 509.62 509.69 16.8K
11:00 509.75 509.77 509.01 509.01 25.9K
11:01 509.01 509.32 509.01 509.12 25.7K
11:02 509.11 509.11 508.63 508.63 27.4K
11:03 508.62 508.70 508.55 508.62 35.9K
11:04 508.64 508.76 508.60 508.74 29.4K
11:05 508.74 508.98 508.74 508.98 20.8K
11:06 509.05 509.05 508.72 508.72 20.6K
11:07 508.62 508.66 508.12 508.14 27.2K
11:08 508.18 508.30 507.89 507.90 46.5K
11:09 507.87 508.26 507.68 508.24 45.0K
11:10 508.23 508.26 507.98 508.24 24.7K
11:11 508.42 508.79 508.42 508.74 24.4K
11:12 508.67 508.97 508.62 508.94 14.9K
11:13 508.94 509.08 508.94 509.04 39.2K
11:14 509.04 509.16 508.96 509.05 27.2K
11:15 509.10 509.10 508.89 508.89 23.2K
11:16 508.96 509.15 508.89 508.97 15.6K
11:17 508.91 509.18 508.91 509.09 20.2K
11:18 509.09 509.09 508.94 508.97 28.7K
11:19 509.02 509.23 509.02 509.23 15.1K
11:20 509.26 509.28 509.15 509.16 21.5K
11:21 509.19 509.28 508.98 509.03 31.4K
11:22 509.00 509.02 508.87 508.90 13.9K
11:23 508.90 508.95 508.82 508.82 12.9K
11:24 508.88 508.88 508.45 508.47 20.2K
11:25 508.41 508.41 508.09 508.15 25.0K
11:26 508.20 508.20 507.82 507.82 26.1K
11:27 507.96 508.11 507.85 507.94 21.9K
11:28 507.99 508.00 507.82 507.95 13.1K
11:29 507.91 508.17 507.73 507.99 50.0K
11:30 508.07 508.42 507.99 508.37 22.0K
11:31 508.34 508.34 508.04 508.25 9.2K
11:32 508.25 508.28 508.10 508.27 10.3K
11:33 508.21 508.49 508.16 508.49 11.8K
11:34 508.43 508.71 508.43 508.66 18.1K
11:35 508.64 508.94 508.64 508.88 15.2K
11:36 508.81 508.87 508.59 508.73 28.4K
11:37 508.79 508.97 508.79 508.86 19.1K
11:38 508.98 508.98 508.37 508.46 37.8K
11:39 508.50 508.79 508.46 508.67 17.9K
11:40 508.87 508.94 508.73 508.86 15.4K
11:41 508.80 508.95 508.76 508.83 19.6K
11:42 508.77 508.95 508.77 508.77 23.1K
11:43 508.77 508.95 508.77 508.90 23.3K
11:44 508.86 508.86 508.55 508.66 16.8K
11:45 508.66 508.69 508.57 508.68 13.7K
11:46 508.71 508.90 508.64 508.81 18.8K
11:47 508.73 508.95 508.73 508.91 11.8K
11:48 508.77 508.79 508.70 508.75 15.7K
11:49 508.72 508.81 508.71 508.74 9.9K
11:50 508.75 508.75 508.33 508.42 22.2K
11:51 508.54 508.64 508.44 508.54 12.3K
11:52 508.63 508.68 508.34 508.44 19.4K
11:53 508.43 508.46 508.25 508.42 34.1K
11:54 508.48 508.71 508.48 508.68 15.0K
11:55 508.76 508.90 508.76 508.82 13.1K
11:56 508.74 508.82 508.71 508.75 17.6K
11:57 508.77 508.77 508.42 508.42 14.3K
11:58 508.37 508.45 508.26 508.26 23.3K
11:59 508.26 508.58 508.26 508.58 15.0K
12:00 508.61 508.85 508.59 508.85 25.9K
12:01 508.80 508.85 508.69 508.79 7.7K
12:02 508.86 508.93 508.85 508.88 8.3K
12:03 508.87 508.87 508.62 508.71 10.3K
12:04 508.72 508.77 508.63 508.63 11.9K
12:05 508.57 508.80 508.57 508.66 12.7K
12:06 508.80 508.92 508.80 508.92 10.9K
12:07 508.88 508.91 508.77 508.77 16.6K
12:08 508.78 508.88 508.78 508.80 9.0K
12:09 508.80 508.82 508.52 508.56 22.8K
12:10 508.59 508.77 508.59 508.74 9.0K
12:11 508.74 508.94 508.74 508.86 16.0K
12:12 508.88 508.95 508.83 508.94 11.8K
12:13 509.00 509.06 508.74 508.76 11.3K
12:14 508.78 508.81 508.73 508.73 13.1K
12:15 508.78 508.85 508.75 508.85 11.4K
12:16 508.89 508.97 508.76 508.88 10.4K
12:17 508.83 508.97 508.77 508.77 9.4K
12:18 508.71 508.81 508.61 508.61 13.6K
12:19 508.53 508.64 508.46 508.62 12.8K
12:20 508.60 508.71 508.60 508.71 9.1K
12:21 508.75 508.75 508.53 508.56 14.6K
12:22 508.50 508.50 508.20 508.20 28.6K
12:23 508.27 508.35 508.27 508.29 7.2K
12:24 508.30 508.32 508.22 508.28 19.7K
12:25 508.40 508.47 508.31 508.32 12.0K
12:26 508.34 508.36 508.10 508.10 16.6K
12:27 508.05 508.10 508.00 508.04 11.1K
12:28 508.12 508.20 508.08 508.14 10.3K
12:29 508.18 508.22 508.04 508.08 22.3K
12:30 508.10 508.34 508.05 508.30 13.8K
12:31 508.34 508.44 508.25 508.44 13.7K
12:32 508.41 508.66 508.35 508.65 23.5K
12:33 508.67 508.72 508.43 508.44 12.6K
12:34 508.51 508.63 508.47 508.60 10.1K
12:35 508.57 508.58 508.52 508.52 7.7K
12:36 508.54 508.65 508.52 508.56 10.7K
12:37 508.64 508.64 508.49 508.55 12.0K
12:38 508.60 508.60 508.28 508.37 29.9K
12:39 508.29 508.31 508.21 508.23 17.1K
12:40 508.23 508.23 507.63 507.63 31.4K
12:41 507.69 507.95 507.69 507.83 16.4K
12:42 507.79 507.99 507.76 507.99 18.1K
12:43 507.89 507.89 507.70 507.71 12.3K
12:44 507.82 507.82 507.72 507.72 7.7K
12:45 507.72 507.97 507.72 507.97 10.6K
12:46 507.97 508.09 507.92 508.00 13.5K
12:47 508.04 508.04 507.70 507.70 11.0K
12:48 507.68 507.79 507.67 507.67 13.6K
12:49 507.64 507.68 507.60 507.64 31.6K
12:50 507.60 507.80 507.60 507.74 13.3K
12:51 507.71 507.71 507.56 507.60 7.7K
12:52 507.64 507.80 507.61 507.75 16.5K
12:53 507.72 507.72 507.62 507.68 12.6K
12:54 507.62 507.91 507.62 507.90 15.2K
12:55 507.91 508.14 507.87 508.14 20.7K
12:56 508.13 508.14 508.05 508.07 10.7K
12:57 508.16 508.22 508.05 508.05 10.1K
12:58 508.15 508.15 508.05 508.05 5.4K
12:59 508.08 508.09 508.00 508.06 6.8K
13:00 508.05 508.13 507.99 507.99 13.6K
13:01 508.00 508.11 507.89 508.11 13.6K
13:02 508.18 508.23 507.92 507.92 14.2K
13:03 507.91 508.04 507.87 507.87 10.1K
13:04 507.89 507.93 507.79 507.86 14.5K
13:05 507.79 507.93 507.75 507.82 26.5K
13:06 507.85 507.91 507.80 507.91 10.8K
13:07 507.95 507.95 507.78 507.78 10.0K
13:08 507.78 508.03 507.78 507.99 13.3K
13:09 507.99 508.00 507.86 507.87 8.9K
13:10 507.87 507.90 507.80 507.84 13.5K
13:11 507.80 507.89 507.74 507.74 12.1K
13:12 507.76 507.88 507.70 507.88 10.9K
13:13 507.85 508.04 507.85 507.98 17.2K
13:14 508.08 508.08 507.70 507.74 36.9K
13:15 507.79 507.81 507.55 507.64 18.0K
13:16 507.71 507.95 507.68 507.88 11.9K
13:17 507.88 507.98 507.75 507.75 14.6K
13:18 507.79 507.84 507.62 507.62 13.3K
13:19 507.57 507.68 507.54 507.62 11.4K
13:20 507.65 507.65 507.39 507.39 14.8K
13:21 507.39 507.42 507.28 507.35 26.7K
13:22 507.44 507.44 507.20 507.30 9.7K
13:23 507.32 507.52 507.27 507.38 16.3K
13:24 507.44 507.55 507.36 507.48 13.5K
13:25 507.46 507.85 507.46 507.85 17.1K
13:26 507.70 507.99 507.70 507.96 8.8K
13:27 507.96 508.10 507.95 507.99 13.6K
13:28 507.99 508.00 507.84 507.88 6.3K
13:29 507.93 507.97 507.87 507.97 8.6K
13:30 507.95 508.08 507.87 508.00 15.7K
13:31 508.04 508.04 507.92 507.94 5.3K
13:32 507.88 507.89 507.65 507.69 18.7K
13:33 507.73 507.95 507.73 507.94 8.8K
13:34 507.92 507.97 507.84 507.90 12.3K
13:35 507.92 507.96 507.82 507.85 9.8K
13:36 507.91 507.91 507.61 507.65 9.9K
13:37 507.66 507.66 507.53 507.58 9.0K
13:38 507.55 507.80 507.55 507.80 14.2K
13:39 507.80 507.80 507.64 507.68 10.5K
13:40 507.75 507.79 507.69 507.69 9.1K
13:41 507.72 507.73 507.63 507.67 10.8K
13:42 507.67 507.67 507.54 507.56 9.7K
13:43 507.55 507.62 507.43 507.61 17.9K
13:44 507.69 507.83 507.66 507.74 16.9K
13:45 507.74 507.80 507.63 507.78 12.7K
13:46 507.67 507.79 507.67 507.75 9.6K
13:47 507.85 507.86 507.77 507.86 7.6K
13:48 507.86 507.86 507.76 507.81 9.7K
13:49 507.84 507.86 507.65 507.65 9.0K
13:50 507.69 507.85 507.69 507.82 9.5K
13:51 507.78 507.78 507.63 507.69 18.9K
13:52 507.71 507.77 507.62 507.77 11.6K
13:53 507.71 507.77 507.67 507.72 9.6K
13:54 507.70 507.78 507.70 507.77 11.8K
13:55 507.83 507.83 507.60 507.61 8.6K
13:56 507.58 507.67 507.58 507.61 16.3K
13:57 507.57 507.57 507.35 507.37 15.0K
13:58 507.41 507.43 507.16 507.18 25.0K
13:59 507.22 507.25 507.21 507.23 7.7K
14:00 507.20 507.21 506.89 506.98 25.4K
14:01 506.98 507.11 506.92 507.02 16.6K
14:02 506.93 507.03 506.79 506.83 22.4K
14:03 506.87 506.90 506.66 506.79 26.1K
14:04 506.94 506.94 506.50 506.59 21.8K
14:05 506.53 506.82 506.53 506.74 31.5K
14:06 506.85 506.96 506.80 506.92 21.6K
14:07 506.85 506.92 506.59 506.59 16.9K
14:08 506.70 506.71 506.51 506.63 11.2K
14:09 506.65 506.73 506.54 506.54 16.0K
14:10 506.66 506.66 506.55 506.63 18.1K
14:11 506.66 506.99 506.55 506.99 18.7K
14:12 507.00 507.00 506.90 506.91 10.3K
14:13 506.91 506.93 506.78 506.93 18.8K
14:14 506.87 507.14 506.87 507.14 9.5K
14:15 507.13 507.28 507.09 507.17 20.3K
14:16 507.21 507.24 507.12 507.12 17.2K
14:17 507.15 507.28 507.14 507.28 19.9K
14:18 507.33 507.39 507.13 507.13 17.7K
14:19 507.15 507.26 507.15 507.20 10.3K
14:20 507.16 507.16 506.96 507.02 23.3K
14:21 507.07 507.12 506.97 506.98 14.7K
14:22 506.97 507.01 506.83 506.96 13.9K
14:23 506.89 507.00 506.82 506.97 10.5K
14:24 506.99 507.05 506.99 507.05 14.6K
14:25 506.94 507.15 506.90 507.08 18.4K
14:26 507.07 507.12 506.98 506.98 14.1K
14:27 507.00 507.04 506.90 506.90 9.6K
14:28 506.89 506.91 506.78 506.78 13.1K
14:29 506.87 506.87 506.76 506.81 9.4K
14:30 506.80 507.00 506.73 506.76 22.2K
14:31 506.85 506.88 506.85 506.88 10.1K
14:32 506.93 506.96 506.74 506.78 18.2K
14:33 506.77 506.77 506.52 506.52 35.6K
14:34 506.64 506.75 506.59 506.70 18.0K
14:35 506.69 506.79 506.66 506.66 15.0K
14:36 506.70 506.70 506.57 506.60 13.1K
14:37 506.56 506.79 506.47 506.79 26.3K
14:38 506.74 506.87 506.71 506.87 16.7K
14:39 506.84 506.95 506.84 506.91 20.0K
14:40 506.93 507.38 506.93 507.35 38.8K
14:41 507.35 507.63 507.35 507.58 28.0K
14:42 507.61 507.63 507.28 507.30 15.7K
14:43 507.30 507.33 507.23 507.30 13.2K
14:44 507.24 507.30 507.12 507.24 12.3K
14:45 507.29 507.31 507.03 507.03 16.5K
14:46 507.03 507.14 506.91 506.91 23.3K
14:47 506.83 506.90 506.80 506.80 9.8K
14:48 506.84 507.10 506.81 507.05 34.1K
14:49 507.04 507.23 506.97 507.23 41.8K
14:50 507.18 507.27 507.14 507.14 19.1K
14:51 507.23 507.34 507.13 507.26 11.4K
14:52 507.30 507.30 507.15 507.19 9.7K
14:53 507.30 507.37 507.29 507.35 21.5K
14:54 507.35 507.45 507.35 507.45 24.0K
14:55 507.47 507.60 507.38 507.56 26.5K
14:56 507.51 507.56 507.37 507.37 19.7K
14:57 507.31 507.32 507.17 507.22 14.2K
14:58 507.16 507.16 506.96 507.11 20.4K
14:59 507.18 507.19 507.14 507.19 18.1K
15:00 507.14 507.44 507.14 507.44 19.1K
15:01 507.42 507.46 507.36 507.43 23.5K
15:02 507.50 507.60 507.50 507.54 17.6K
15:03 507.54 507.65 507.54 507.62 20.8K
15:04 507.58 507.63 507.52 507.54 12.6K
15:05 507.62 507.65 507.58 507.63 12.7K
15:06 507.65 507.66 507.52 507.52 17.2K
15:07 507.46 507.49 507.40 507.42 22.6K
15:08 507.42 507.55 507.37 507.48 46.3K
15:09 507.44 507.55 507.41 507.49 15.6K
15:10 507.52 507.52 507.39 507.51 29.4K
15:11 507.56 507.74 507.56 507.68 21.1K
15:12 507.70 507.72 507.64 507.64 16.1K
15:13 507.66 507.68 507.53 507.53 19.6K
15:14 507.50 507.55 507.40 507.40 24.0K
15:15 507.42 507.42 507.25 507.38 32.8K
15:16 507.37 507.37 507.19 507.27 18.3K
15:17 507.30 507.30 507.15 507.15 14.4K
15:18 507.18 507.19 507.06 507.07 23.5K
15:19 507.05 507.08 506.91 507.08 29.1K
15:20 507.07 507.30 507.05 507.27 26.6K
15:21 507.27 507.27 506.94 506.94 24.6K
15:22 507.00 507.06 506.94 507.02 19.2K
15:23 507.01 507.04 506.78 506.78 21.0K
15:24 506.80 506.80 506.64 506.64 19.6K
15:25 506.72 506.87 506.71 506.86 23.9K
15:26 506.86 506.86 506.60 506.60 31.5K
15:27 506.54 506.63 506.50 506.56 33.8K
15:28 506.49 506.59 506.47 506.50 29.3K
15:29 506.46 506.52 506.44 506.52 41.8K
15:30 506.51 506.80 506.51 506.78 43.9K
15:31 506.74 506.78 506.68 506.77 24.5K
15:32 506.86 506.91 506.71 506.76 135.4K
15:33 506.75 506.89 506.70 506.79 25.0K
15:34 506.76 506.78 506.61 506.70 18.4K
15:35 506.71 506.76 506.61 506.71 26.8K
15:36 506.74 506.99 506.74 506.91 48.2K
15:37 506.86 506.86 506.42 506.46 33.7K
15:38 506.43 506.45 506.35 506.44 27.5K
15:39 506.52 506.52 506.39 506.39 22.3K
15:40 506.40 506.58 506.36 506.58 37.1K
15:41 506.50 506.52 506.41 506.41 24.7K
15:42 506.38 506.61 506.38 506.56 20.3K
15:43 506.62 506.70 506.54 506.62 46.8K
15:44 506.63 506.66 506.55 506.66 27.5K
15:45 506.62 506.62 506.33 506.39 45.1K
15:46 506.29 506.36 506.27 506.32 23.3K
15:47 506.28 506.31 506.19 506.31 37.3K
15:48 506.26 506.42 506.24 506.27 30.8K
15:49 506.25 506.49 506.25 506.49 40.9K
15:50 506.45 506.75 506.45 506.65 83.5K
15:51 506.67 506.91 506.64 506.91 49.3K
15:52 506.90 506.97 506.77 506.80 91.3K
15:53 506.71 506.81 506.54 506.64 65.6K
15:54 506.70 507.08 506.70 506.72 111.3K
15:55 506.72 506.97 506.54 506.54 85.6K
15:56 506.56 506.79 506.56 506.75 62.0K
15:57 506.74 506.91 506.69 506.88 64.1K
15:58 506.88 506.98 506.82 506.89 85.0K
15:59 506.95 507.25 506.80 507.03 4,169.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 511.21 516.85 508.88 514.70 11.7M
2025-09-26 510.06 513.94 506.62 511.46 16.2M
2025-09-25 508.30 510.01 505.04 507.03 15.8M
2025-09-24 510.38 512.48 506.92 510.15 13.5M
2025-09-23 513.80 514.59 507.31 509.23 19.8M
2025-09-22 515.59 517.74 512.55 514.45 20.0M
2025-09-19 510.56 519.30 510.31 517.93 52.5M
2025-09-18 511.49 513.07 507.66 508.45 18.9M
2025-09-17 510.62 511.29 505.93 510.02 15.8M
2025-09-16 516.88 517.23 508.60 509.04 19.7M
2025-09-15 508.79 515.47 507.00 515.36 17.1M
2025-09-12 506.65 512.55 503.85 509.90 23.6M
2025-09-11 502.25 503.17 497.88 501.01 18.9M
2025-09-10 502.98 503.23 496.72 500.37 21.6M
2025-09-09 501.43 502.25 497.70 498.41 14.4M
2025-09-08 498.11 501.20 495.03 498.20 16.8M
2025-09-05 509.07 511.97 492.37 495.00 32.0M
2025-09-04 504.30 508.15 503.15 507.97 15.5M
2025-09-03 503.79 507.79 502.32 505.35 16.3M
2025-09-02 500.47 506.00 496.81 505.12 18.1M
2025-08-29 508.66 509.60 504.49 506.69 21.0M
2025-08-28 507.09 511.09 505.50 509.64 18.0M
2025-08-27 502.00 507.29 499.90 506.74 17.3M
2025-08-26 504.36 504.98 498.51 502.04 30.8M
2025-08-25 506.63 508.19 504.12 504.26 21.6M
2025-08-22 504.25 510.73 502.41 507.23 24.3M
2025-08-21 503.69 507.63 502.72 504.24 18.4M
2025-08-20 509.87 511.00 504.44 505.72 27.7M
2025-08-19 515.00 515.16 508.55 509.77 21.5M
2025-08-18 521.59 522.82 514.02 517.10 23.8M
2025-08-15 522.77 526.10 519.08 520.17 25.2M
2025-08-14 522.56 525.95 520.14 522.48 20.3M
2025-08-13 532.11 532.70 519.37 520.58 19.6M
2025-08-12 523.75 530.98 522.70 529.24 18.7M
2025-08-11 522.30 527.59 519.72 521.77 20.2M
2025-08-08 522.60 524.66 519.41 522.04 15.5M
2025-08-07 526.80 528.09 517.55 520.84 16.1M
2025-08-06 530.90 531.70 524.03 524.94 21.4M
2025-08-05 537.18 537.30 527.24 527.75 19.2M
2025-08-04 528.27 538.25 528.13 535.64 25.3M
2025-08-01 535.00 535.80 520.86 524.11 29.0M
2025-07-31 555.23 555.45 531.90 533.50 51.6M
2025-07-30 515.17 515.95 509.44 513.24 26.4M
2025-07-29 515.53 517.62 511.56 512.57 16.5M
2025-07-28 514.08 515.00 510.12 512.50 14.3M
2025-07-25 512.47 518.29 510.36 513.71 19.1M
2025-07-24 508.77 513.67 507.30 510.88 16.1M
2025-07-23 506.75 506.79 500.70 505.87 16.4M
2025-07-22 510.97 511.20 505.27 505.27 13.9M
2025-07-21 506.71 512.09 505.55 510.06 14.1M
2025-07-18 514.48 514.64 507.43 510.05 21.2M
2025-07-17 505.68 513.37 505.62 511.70 17.5M
2025-07-16 505.18 506.72 501.89 505.62 15.2M
2025-07-15 503.02 508.30 502.79 505.82 14.9M
2025-07-14 501.52 503.97 501.03 503.02 12.1M
2025-07-11 498.47 505.03 497.80 503.32 16.5M
2025-07-10 503.05 504.44 497.75 501.48 16.5M
2025-07-09 500.30 506.78 499.74 503.51 18.7M
2025-07-08 497.24 498.20 494.11 496.62 11.8M
2025-07-07 497.38 498.75 495.23 497.72 14.0M
2025-07-03 493.81 500.13 493.44 498.84 14.0M
2025-07-02 489.99 493.50 488.70 491.09 16.3M
2025-07-01 496.47 498.05 490.98 492.05 19.9M
2025-06-30 497.04 500.76 495.33 497.41 28.4M
2025-06-27 497.55 499.30 493.03 495.94 34.5M
2025-06-26 492.98 498.04 492.81 497.45 21.6M
2025-06-25 492.04 494.56 489.39 492.27 17.5M
2025-06-24 488.95 491.85 486.80 490.11 22.3M
2025-06-23 478.21 487.75 472.51 486.00 24.9M
2025-06-20 482.23 483.46 476.87 477.40 37.6M
2025-06-18 478.00 481.00 474.46 480.24 17.5M
2025-06-17 475.40 478.74 474.08 478.04 15.4M
2025-06-16 475.21 480.69 475.00 479.14 15.6M
2025-06-13 476.41 479.18 472.76 474.96 16.8M
2025-06-12 475.02 480.42 473.52 478.87 19.0M
2025-06-11 470.02 475.47 469.66 472.62 16.4M
2025-06-10 471.19 472.80 466.96 470.92 15.4M
2025-06-09 469.70 473.43 468.62 472.75 16.5M
2025-06-06 470.09 473.34 468.78 470.38 15.3M
2025-06-05 464.96 469.65 464.03 467.68 20.2M
2025-06-04 464.00 465.69 463.02 463.87 14.2M
2025-06-03 461.47 464.14 460.86 462.97 15.7M
2025-06-02 457.14 462.11 456.89 461.97 16.6M
2025-05-30 459.72 461.68 455.54 460.36 34.8M
2025-05-29 461.55 461.72 455.31 458.68 14.0M
2025-05-28 461.22 462.52 456.93 457.36 17.1M
2025-05-27 456.48 460.95 456.12 460.69 21.0M
2025-05-23 449.98 453.69 448.91 450.18 16.9M
2025-05-22 454.95 460.25 453.90 454.86 18.0M
2025-05-21 454.57 457.78 451.81 452.57 19.2M
2025-05-20 455.59 458.34 454.32 458.17 15.4M
2025-05-19 450.88 459.59 450.80 458.87 21.3M
2025-05-16 452.05 454.36 448.73 454.27 23.8M
2025-05-15 450.77 456.19 450.43 453.13 22.0M
2025-05-14 448.14 453.90 448.14 452.94 19.9M
2025-05-13 447.78 450.67 445.36 449.14 23.6M
2025-05-12 445.94 449.37 439.78 449.26 22.8M
2025-05-09 440.00 440.74 435.88 438.73 15.3M
2025-05-08 437.93 443.67 435.66 438.17 23.5M
2025-05-07 433.84 438.12 431.11 433.35 23.3M
2025-05-06 432.20 437.73 431.17 433.31 15.1M
2025-05-05 432.87 439.50 432.11 436.17 20.1M
2025-05-02 431.74 439.44 429.99 435.28 30.8M
2025-05-01 431.11 436.99 424.90 425.40 58.9M
2025-04-30 390.30 396.66 384.44 395.26 36.5M
2025-04-29 391.30 395.10 390.38 394.04 15.0M
2025-04-28 391.96 392.74 386.64 391.16 16.6M
2025-04-25 387.00 392.16 384.60 391.85 19.0M
2025-04-24 375.70 388.45 375.19 387.30 22.2M
2025-04-23 376.06 380.39 373.02 374.39 20.5M
2025-04-22 363.38 367.77 359.86 366.82 19.5M
2025-04-21 362.82 364.48 355.67 359.12 20.8M
2025-04-17 373.75 374.32 366.89 367.78 21.1M
2025-04-16 380.67 381.61 368.00 371.61 22.0M
2025-04-15 388.51 391.89 384.16 385.73 17.2M
2025-04-14 393.22 394.65 384.21 387.81 19.3M
2025-04-11 380.64 390.05 378.89 388.45 23.8M
2025-04-10 382.06 383.90 367.80 381.35 38.0M
2025-04-09 353.54 393.23 353.10 390.49 50.2M
2025-04-08 368.26 373.65 350.25 354.56 35.9M
2025-04-07 350.88 371.00 344.79 357.86 50.4M
2025-04-04 364.13 374.59 359.48 359.84 49.2M
2025-04-03 374.79 377.48 369.35 373.11 30.2M
2025-04-02 377.97 385.08 376.62 382.14 16.1M
2025-04-01 374.65 382.85 373.23 382.19 19.7M
2025-03-31 372.54 377.07 367.24 375.39 35.2M
2025-03-28 388.08 389.13 376.93 378.80 21.6M
2025-03-27 390.13 392.24 387.40 390.58 13.8M
2025-03-26 395.00 395.31 388.57 389.97 16.1M
2025-03-25 393.92 396.36 392.64 395.16 15.8M
2025-03-24 395.40 395.40 389.81 393.08 21.0M
2025-03-21 383.22 391.74 382.80 391.26 39.7M
2025-03-20 385.74 391.79 383.28 386.84 18.5M
2025-03-19 385.53 389.68 384.00 387.82 19.2M
2025-03-18 387.07 387.37 381.10 383.52 19.5M
2025-03-17 386.70 392.71 385.57 388.70 22.5M
2025-03-14 379.78 390.23 379.51 388.56 20.0M
2025-03-13 383.16 385.32 377.45 378.77 20.5M
2025-03-12 382.95 385.22 378.95 383.27 24.3M
2025-03-11 379.00 386.00 376.91 380.45 30.4M
2025-03-10 385.84 386.40 377.22 380.16 32.8M
2025-03-07 392.32 394.80 385.54 393.31 22.0M
2025-03-06 394.28 402.15 392.68 396.89 23.3M
2025-03-05 389.34 401.67 388.81 401.02 23.4M
2025-03-04 383.40 392.58 381.00 388.61 29.3M
2025-03-03 398.82 398.82 386.16 388.49 23.0M
2025-02-28 392.66 397.63 386.57 396.99 32.8M
2025-02-27 401.27 405.74 392.17 392.53 21.2M
2025-02-26 398.01 403.60 394.25 399.73 19.6M
2025-02-25 401.10 401.92 396.70 397.90 29.4M
2025-02-24 408.51 409.37 399.32 404.00 26.4M
2025-02-21 417.34 418.05 407.89 408.21 27.5M
2025-02-20 415.29 419.31 412.54 416.13 23.5M
2025-02-19 407.88 415.49 407.65 414.77 24.1M
2025-02-18 408.00 410.60 406.50 409.64 21.4M
2025-02-14 407.79 408.91 405.88 408.43 22.8M
2025-02-13 407.00 411.00 406.36 410.54 23.9M
2025-02-12 407.21 410.75 404.37 409.04 19.1M
2025-02-11 409.64 412.49 409.30 411.44 18.1M
2025-02-10 413.71 415.46 410.92 412.22 20.8M
2025-02-07 416.48 418.65 408.10 409.75 22.9M
2025-02-06 414.00 418.20 414.00 415.82 16.3M
2025-02-05 412.35 413.83 410.40 413.29 16.3M
2025-02-04 412.69 413.92 409.74 412.37 20.5M
2025-02-03 411.60 415.41 408.66 410.92 25.7M
2025-01-31 418.98 420.69 414.91 415.06 34.2M
2025-01-30 418.77 422.86 413.16 414.99 54.6M
2025-01-29 446.69 446.88 440.40 442.33 23.6M
2025-01-28 434.60 448.38 431.38 447.20 23.5M
2025-01-27 424.01 435.20 423.50 434.56 35.6M
2025-01-24 445.16 446.65 441.40 444.06 15.5M
2025-01-23 442.00 446.75 441.50 446.71 18.4M
2025-01-22 437.56 447.27 436.00 446.20 27.8M
2025-01-21 430.20 430.90 425.60 428.50 26.1M
2025-01-17 434.09 434.48 428.17 429.03 26.2M
2025-01-16 428.70 429.49 424.39 424.58 15.3M
2025-01-15 419.13 428.15 418.27 426.31 19.6M
2025-01-14 417.81 419.74 410.72 415.67 16.9M
2025-01-13 415.24 418.50 412.29 417.19 17.6M
2025-01-10 424.63 424.71 415.02 418.95 20.2M
2025-01-08 423.46 426.97 421.54 424.56 15.1M
2025-01-07 429.00 430.65 420.80 422.37 18.1M
2025-01-06 428.00 434.32 425.48 427.85 20.6M
2025-01-03 421.08 424.03 419.54 423.35 16.7M
2025-01-02 425.53 426.07 414.85 418.58 16.9M