コーニング (GLW)

GLW
🏛️ アメリカ →
82.03
最終更新: 2025-09-30
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 77.90 77.99 77.35 77.35 304.4K
09:31 77.32 78.25 77.32 78.06 116.0K
09:32 77.92 78.19 77.90 78.11 14.5K
09:33 78.18 78.52 78.16 78.45 40.5K
09:34 78.49 78.60 78.40 78.53 53.0K
09:35 78.54 78.71 78.49 78.62 33.8K
09:36 78.73 78.73 78.63 78.67 34.5K
09:37 78.65 78.83 78.61 78.74 26.1K
09:38 78.69 78.69 78.59 78.60 10.7K
09:39 78.60 78.80 78.60 78.63 40.4K
09:40 78.62 78.89 78.58 78.85 27.4K
09:41 78.82 78.88 78.76 78.88 24.7K
09:42 78.90 78.91 78.77 78.79 12.1K
09:43 78.79 78.82 78.55 78.56 18.7K
09:44 78.52 78.62 78.50 78.54 43.0K
09:45 78.57 78.71 78.57 78.69 35.5K
09:46 78.70 78.80 78.67 78.80 18.8K
09:47 78.79 78.81 78.73 78.81 14.5K
09:48 78.78 78.85 78.74 78.83 19.6K
09:49 78.83 78.90 78.64 78.64 33.3K
09:50 78.63 78.75 78.63 78.63 24.6K
09:51 78.67 78.70 78.55 78.55 25.9K
09:52 78.57 78.57 78.43 78.45 76.9K
09:53 78.49 78.50 78.23 78.25 85.5K
09:54 78.32 78.51 78.32 78.45 93.3K
09:55 78.46 78.52 78.26 78.38 62.9K
09:56 78.37 78.53 78.37 78.48 61.0K
09:57 78.44 78.44 78.31 78.35 19.7K
09:58 78.32 78.46 78.30 78.31 65.1K
09:59 78.30 78.32 78.20 78.30 31.1K
10:00 78.45 78.45 78.19 78.22 75.0K
10:01 78.28 78.40 78.24 78.39 34.1K
10:02 78.43 78.50 78.40 78.48 21.8K
10:03 78.49 78.56 78.41 78.56 60.2K
10:04 78.58 78.58 78.45 78.49 31.3K
10:05 78.48 78.61 78.47 78.57 28.7K
10:06 78.54 78.54 78.42 78.44 92.7K
10:07 78.39 78.50 78.39 78.46 24.4K
10:08 78.48 78.49 78.32 78.47 39.6K
10:09 78.53 78.61 78.48 78.58 63.5K
10:10 78.57 78.67 78.53 78.67 32.3K
10:11 78.61 78.74 78.61 78.73 57.2K
10:12 78.76 78.83 78.76 78.76 18.3K
10:13 78.76 78.77 78.73 78.76 16.5K
10:14 78.76 78.83 78.76 78.77 12.8K
10:15 78.82 78.97 78.81 78.97 34.3K
10:16 78.92 78.96 78.92 78.95 50.8K
10:17 79.00 79.06 79.00 79.01 40.4K
10:18 78.95 78.95 78.80 78.80 13.6K
10:19 78.80 78.80 78.71 78.76 14.8K
10:20 78.76 78.76 78.70 78.71 10.3K
10:21 78.75 78.80 78.70 78.75 11.5K
10:22 78.77 78.78 78.71 78.71 21.4K
10:23 78.75 78.80 78.75 78.79 25.6K
10:24 78.76 78.90 78.76 78.90 21.7K
10:25 78.88 78.95 78.88 78.92 41.1K
10:26 78.92 79.00 78.92 78.93 18.5K
10:27 78.94 78.96 78.94 78.94 13.5K
10:28 78.93 78.95 78.90 78.94 23.1K
10:29 78.93 79.07 78.93 79.06 36.7K
10:30 79.07 79.09 78.99 79.02 17.2K
10:31 79.02 79.05 78.95 78.95 16.6K
10:32 78.94 79.00 78.94 79.00 8.9K
10:33 79.00 79.01 78.92 78.94 17.4K
10:34 78.94 79.04 78.93 79.04 7.8K
10:35 79.04 79.08 79.04 79.05 6.8K
10:36 79.00 79.00 78.98 79.00 5.1K
10:37 78.96 79.05 78.93 79.05 5.7K
10:38 79.06 79.06 78.98 78.99 4.3K
10:39 79.04 79.06 78.99 79.00 13.2K
10:40 78.97 79.03 78.91 78.91 40.1K
10:41 78.90 78.93 78.80 78.82 11.5K
10:42 78.83 78.86 78.80 78.81 5.4K
10:43 78.83 78.86 78.81 78.86 11.7K
10:44 78.85 78.88 78.81 78.81 9.3K
10:45 78.84 78.88 78.81 78.86 16.8K
10:46 78.88 78.92 78.87 78.91 24.2K
10:47 78.91 78.93 78.86 78.93 22.2K
10:48 78.96 78.97 78.91 78.92 9.7K
10:49 78.94 78.95 78.88 78.92 14.6K
10:50 78.92 78.92 78.84 78.88 19.8K
10:51 78.86 78.86 78.75 78.75 8.1K
10:52 78.75 78.76 78.71 78.72 13.6K
10:53 78.74 78.74 78.61 78.61 11.9K
10:54 78.57 78.63 78.57 78.62 14.4K
10:55 78.62 78.63 78.62 78.63 11.0K
10:56 78.65 78.65 78.58 78.64 8.1K
10:57 78.61 78.62 78.59 78.58 10.2K
10:58 78.59 78.59 78.54 78.54 22.0K
10:59 78.56 78.61 78.56 78.59 11.6K
11:00 78.57 78.60 78.52 78.52 5.9K
11:01 78.52 78.61 78.52 78.57 9.5K
11:02 78.60 78.60 78.50 78.53 25.7K
11:03 78.52 78.64 78.52 78.59 24.2K
11:04 78.61 78.61 78.59 78.59 16.4K
11:05 78.59 78.62 78.58 78.62 15.5K
11:06 78.60 78.63 78.57 78.57 10.3K
11:07 78.59 78.61 78.56 78.61 8.1K
11:08 78.59 78.59 78.55 78.57 13.1K
11:09 78.56 78.58 78.53 78.58 11.9K
11:10 78.57 78.61 78.57 78.59 6.7K
11:11 78.61 78.65 78.60 78.65 9.0K
11:12 78.63 78.68 78.59 78.68 33.6K
11:13 78.69 78.70 78.65 78.70 10.7K
11:14 78.69 78.69 78.67 78.67 4.4K
11:15 78.65 78.65 78.61 78.61 7.1K
11:16 78.61 78.66 78.59 78.65 12.9K
11:17 78.65 78.67 78.65 78.67 5.4K
11:18 78.69 78.69 78.67 78.67 7.4K
11:19 78.67 78.67 78.65 78.66 5.3K
11:20 78.68 78.71 78.68 78.71 11.5K
11:21 78.71 78.80 78.71 78.77 22.2K
11:22 78.77 78.77 78.69 78.69 6.0K
11:23 78.69 78.73 78.69 78.73 10.2K
11:24 78.75 78.75 78.70 78.70 8.0K
11:25 78.69 78.72 78.69 78.72 6.0K
11:26 78.72 78.72 78.68 78.69 11.9K
11:27 78.72 78.73 78.71 78.73 6.5K
11:28 78.73 78.76 78.73 78.76 22.5K
11:29 78.77 78.81 78.77 78.80 7.4K
11:30 78.78 78.86 78.78 78.83 7.4K
11:31 78.81 78.83 78.81 78.83 4.3K
11:32 78.84 78.86 78.84 78.86 6.6K
11:33 78.87 78.87 78.81 78.81 8.4K
11:34 78.83 78.90 78.83 78.90 14.3K
11:35 78.91 78.92 78.91 78.91 6.2K
11:36 78.90 78.94 78.90 78.91 6.5K
11:37 78.92 78.95 78.92 78.93 10.4K
11:38 78.95 78.96 78.92 78.92 3.6K
11:39 78.93 78.96 78.93 78.96 6.3K
11:40 78.94 78.96 78.94 78.95 3.3K
11:41 78.96 78.96 78.96 78.96 2.3K
11:42 78.96 78.96 78.94 78.94 4.2K
11:43 78.94 78.96 78.93 78.96 4.3K
11:44 78.97 79.09 78.97 79.09 53.1K
11:45 79.11 79.20 79.11 79.20 9.2K
11:46 79.16 79.22 79.14 79.21 5.6K
11:47 79.21 79.28 79.21 79.24 12.7K
11:48 79.25 79.25 79.21 79.24 4.7K
11:49 79.25 79.30 79.23 79.24 9.1K
11:50 79.27 79.27 79.23 79.24 10.2K
11:51 79.24 79.26 79.21 79.26 7.8K
11:52 79.25 79.29 79.25 79.27 7.4K
11:53 79.26 79.26 79.20 79.20 11.9K
11:54 79.19 79.30 79.18 79.29 31.0K
11:55 79.29 79.32 79.28 79.32 1.6K
11:56 79.29 79.32 79.28 79.32 12.9K
11:57 79.34 79.34 79.27 79.31 10.2K
11:58 79.30 79.30 79.27 79.30 5.8K
11:59 79.29 79.38 79.29 79.38 4.4K
12:00 79.35 79.42 79.35 79.42 3.2K
12:01 79.38 79.38 79.37 79.36 4.9K
12:02 79.36 79.41 79.36 79.39 5.0K
12:03 79.37 79.37 79.29 79.29 6.4K
12:04 79.30 79.32 79.30 79.30 7.6K
12:05 79.32 79.34 79.32 79.32 4.8K
12:06 79.30 79.31 79.29 79.29 15.9K
12:07 79.29 79.29 79.20 79.21 15.7K
12:08 79.17 79.17 79.02 79.02 14.3K
12:09 79.03 79.06 79.03 79.04 5.6K
12:10 79.06 79.07 79.02 79.02 5.3K
12:11 79.04 79.04 78.98 78.98 4.2K
12:12 79.00 79.04 78.99 79.00 11.3K
12:13 79.02 79.02 78.99 78.99 1.5K
12:14 79.00 79.02 78.96 78.96 24.2K
12:15 78.97 79.03 78.97 79.02 12.1K
12:16 79.02 79.08 79.02 79.08 3.6K
12:17 79.08 79.08 79.05 79.06 5.1K
12:18 79.03 79.03 79.02 79.02 3.2K
12:19 79.02 79.02 78.99 79.01 8.8K
12:20 79.03 79.07 79.03 79.07 2.8K
12:21 79.09 79.09 79.02 79.04 6.3K
12:22 79.01 79.01 78.97 78.97 6.0K
12:23 78.97 79.00 78.96 78.96 6.1K
12:24 78.97 79.00 78.96 79.00 4.6K
12:25 79.01 79.02 78.92 78.93 20.3K
12:26 78.93 78.97 78.92 78.92 10.1K
12:27 78.91 78.92 78.85 78.85 4.9K
12:28 78.84 78.89 78.84 78.87 5.0K
12:29 78.87 78.87 78.87 78.86 4.4K
12:30 78.89 78.98 78.89 78.96 8.6K
12:31 78.98 78.99 78.98 78.97 15.5K
12:32 78.96 78.99 78.96 78.99 5.7K
12:33 78.99 78.99 78.93 78.93 5.6K
12:34 78.95 78.98 78.94 78.97 7.0K
12:35 78.98 78.98 78.96 78.97 2.6K
12:36 78.93 78.94 78.90 78.90 5.2K
12:37 78.92 78.92 78.90 78.92 5.7K
12:38 78.94 78.94 78.91 78.91 2.3K
12:39 78.90 78.92 78.89 78.89 4.0K
12:40 78.89 78.89 78.84 78.84 6.8K
12:41 78.83 78.88 78.83 78.87 6.4K
12:42 78.89 78.93 78.89 78.91 5.9K
12:43 78.89 78.90 78.89 78.90 10.2K
12:44 78.90 78.96 78.90 78.90 13.0K
12:45 78.87 78.90 78.87 78.90 6.8K
12:46 78.92 78.92 78.90 78.90 3.1K
12:47 78.91 78.91 78.89 78.89 1.0K
12:48 78.92 78.92 78.87 78.87 8.1K
12:49 78.87 78.90 78.87 78.90 3.6K
12:50 78.91 78.91 78.89 78.89 2.9K
12:51 78.88 78.88 78.88 78.88 2.8K
12:52 78.88 78.90 78.88 78.89 4.0K
12:53 78.90 78.93 78.89 78.91 18.9K
12:54 78.90 78.90 78.86 78.87 9.5K
12:55 78.89 78.91 78.88 78.91 5.5K
12:56 78.91 78.95 78.90 78.95 4.3K
12:57 78.97 78.97 78.91 78.91 4.5K
12:58 78.92 78.92 78.91 78.91 4.4K
12:59 78.92 78.92 78.91 78.91 3.6K
13:00 78.90 78.93 78.90 78.93 4.9K
13:01 78.92 78.92 78.88 78.89 8.8K
13:02 78.87 78.87 78.82 78.82 3.4K
13:03 78.87 78.88 78.86 78.86 8.8K
13:04 78.87 78.87 78.84 78.84 7.0K
13:05 78.81 78.84 78.81 78.84 7.5K
13:06 78.83 78.85 78.83 78.84 3.0K
13:07 78.87 78.87 78.83 78.83 5.0K
13:08 78.84 78.85 78.84 78.84 13.1K
13:09 78.85 78.86 78.84 78.86 3.9K
13:10 78.86 78.86 78.84 78.85 4.2K
13:11 78.84 78.84 78.80 78.83 12.7K
13:12 78.82 78.92 78.82 78.92 5.7K
13:13 78.95 78.96 78.91 78.96 4.9K
13:14 78.98 79.01 78.95 79.00 9.7K
13:15 79.01 79.01 78.94 78.97 6.3K
13:16 78.94 78.97 78.94 78.94 3.8K
13:17 78.96 79.00 78.96 79.00 3.4K
13:18 78.99 79.00 78.97 78.97 3.6K
13:19 78.97 78.97 78.91 78.91 59.4K
13:20 78.91 78.91 78.85 78.86 2.2K
13:21 78.86 78.86 78.76 78.78 7.4K
13:22 78.79 78.79 78.76 78.78 5.1K
13:23 78.79 78.80 78.77 78.79 4.9K
13:24 78.80 78.81 78.80 78.81 4.3K
13:25 78.82 78.91 78.82 78.88 8.6K
13:26 78.88 78.93 78.87 78.90 6.1K
13:27 78.91 78.96 78.91 78.96 2.4K
13:28 78.94 78.94 78.93 78.93 3.4K
13:29 78.95 78.95 78.93 78.93 2.3K
13:30 78.93 78.93 78.90 78.90 8.1K
13:32 78.84 78.86 78.82 78.82 5.0K
13:33 78.85 78.86 78.81 78.81 7.6K
13:34 78.83 78.86 78.83 78.83 11.2K
13:35 78.84 78.84 78.84 78.83 3.3K
13:36 78.85 78.86 78.84 78.86 6.3K
13:37 78.90 78.96 78.90 78.92 7.3K
13:38 78.90 78.92 78.89 78.91 7.1K
13:39 78.92 78.92 78.88 78.89 6.1K
13:40 78.91 78.91 78.88 78.88 4.9K
13:41 78.87 78.88 78.83 78.84 19.2K
13:42 78.82 78.88 78.82 78.88 9.8K
13:43 78.85 78.85 78.82 78.83 8.2K
13:44 78.84 78.85 78.82 78.85 5.6K
13:45 78.86 78.86 78.83 78.83 5.2K
13:46 78.83 78.83 78.80 78.80 6.5K
13:47 78.83 78.86 78.80 78.86 8.1K
13:48 78.86 78.86 78.79 78.79 16.5K
13:49 78.78 78.82 78.71 78.71 38.0K
13:50 78.72 78.78 78.71 78.77 17.8K
13:51 78.76 78.76 78.73 78.73 25.0K
13:52 78.72 78.72 78.69 78.71 58.3K
13:53 78.71 78.76 78.71 78.74 10.8K
13:54 78.74 78.76 78.74 78.76 5.4K
13:55 78.76 78.77 78.75 78.75 17.3K
13:56 78.74 78.75 78.71 78.71 6.7K
13:57 78.69 78.75 78.68 78.68 19.1K
13:58 78.68 78.74 78.68 78.71 15.5K
13:59 78.71 78.74 78.70 78.72 14.6K
14:00 78.72 78.72 78.68 78.68 8.3K
14:01 78.68 78.70 78.63 78.63 9.2K
14:02 78.63 78.63 78.54 78.54 13.2K
14:03 78.53 78.54 78.44 78.45 13.4K
14:04 78.46 78.46 78.39 78.39 28.2K
14:05 78.37 78.47 78.37 78.45 25.3K
14:06 78.47 78.52 78.45 78.51 19.2K
14:07 78.50 78.58 78.47 78.58 33.5K
14:08 78.59 78.63 78.59 78.63 30.3K
14:09 78.63 78.63 78.60 78.60 13.8K
14:10 78.60 78.66 78.60 78.63 19.6K
14:11 78.61 78.65 78.60 78.61 14.6K
14:12 78.62 78.68 78.62 78.63 13.5K
14:13 78.65 78.65 78.55 78.59 47.0K
14:14 78.60 78.63 78.59 78.61 22.3K
14:15 78.59 78.63 78.59 78.60 38.3K
14:16 78.60 78.65 78.59 78.59 7.8K
14:17 78.60 78.64 78.60 78.60 8.6K
14:18 78.61 78.65 78.61 78.61 23.3K
14:19 78.61 78.64 78.61 78.64 19.8K
14:20 78.62 78.65 78.62 78.63 14.8K
14:21 78.68 78.68 78.62 78.64 11.9K
14:22 78.64 78.69 78.62 78.66 87.1K
14:23 78.66 78.66 78.62 78.64 16.6K
14:24 78.66 78.72 78.64 78.66 21.7K
14:25 78.65 78.66 78.62 78.65 17.7K
14:26 78.65 78.72 78.65 78.72 30.2K
14:27 78.72 78.75 78.72 78.75 7.7K
14:28 78.72 78.74 78.72 78.72 19.8K
14:29 78.72 78.80 78.72 78.75 20.4K
14:30 78.73 78.76 78.73 78.74 14.5K
14:31 78.74 78.78 78.74 78.75 12.0K
14:32 78.76 78.76 78.71 78.73 15.8K
14:33 78.72 78.72 78.70 78.69 24.2K
14:34 78.70 78.75 78.70 78.74 16.8K
14:35 78.74 78.76 78.72 78.72 15.4K
14:36 78.74 78.76 78.73 78.76 8.9K
14:37 78.75 78.75 78.73 78.74 13.6K
14:38 78.74 78.76 78.74 78.76 9.7K
14:39 78.77 78.80 78.76 78.80 16.7K
14:40 78.79 78.88 78.79 78.85 23.1K
14:41 78.84 78.87 78.84 78.86 10.2K
14:42 78.85 78.89 78.85 78.88 10.9K
14:43 78.88 78.89 78.86 78.88 9.9K
14:44 78.87 78.88 78.85 78.86 10.0K
14:45 78.85 78.86 78.82 78.82 10.6K
14:46 78.83 78.85 78.81 78.81 16.3K
14:47 78.80 78.84 78.79 78.83 15.5K
14:48 78.82 78.83 78.82 78.82 18.9K
14:49 78.82 78.86 78.82 78.84 31.5K
14:50 78.85 78.86 78.83 78.84 15.2K
14:51 78.84 78.84 78.78 78.79 10.1K
14:52 78.81 78.81 78.78 78.78 12.6K
14:53 78.79 78.80 78.78 78.80 8.7K
14:54 78.80 78.83 78.79 78.83 17.1K
14:55 78.84 78.86 78.81 78.82 13.8K
14:56 78.82 78.91 78.82 78.87 21.0K
14:57 78.84 78.86 78.80 78.80 10.3K
14:58 78.82 78.88 78.82 78.88 12.4K
14:59 78.89 78.91 78.89 78.89 8.4K
15:00 78.88 78.89 78.84 78.87 12.0K
15:01 78.87 78.87 78.83 78.84 10.7K
15:02 78.85 78.91 78.85 78.87 27.7K
15:03 78.84 78.87 78.84 78.85 10.7K
15:04 78.85 78.89 78.85 78.88 13.9K
15:05 78.88 78.92 78.88 78.91 14.7K
15:06 78.91 78.91 78.87 78.87 12.7K
15:07 78.86 78.87 78.84 78.84 10.4K
15:08 78.84 78.85 78.80 78.85 13.8K
15:09 78.84 78.88 78.83 78.85 13.1K
15:10 78.85 78.85 78.82 78.82 11.6K
15:11 78.83 78.86 78.83 78.86 13.9K
15:12 78.86 78.86 78.84 78.85 12.2K
15:13 78.85 78.88 78.84 78.84 8.1K
15:14 78.84 78.87 78.84 78.86 14.2K
15:15 78.86 78.91 78.86 78.91 15.2K
15:16 78.92 78.95 78.91 78.94 12.4K
15:17 78.97 79.00 78.96 79.00 15.5K
15:18 79.04 79.07 79.01 79.01 339.7K
15:19 79.02 79.03 79.00 79.00 16.4K
15:20 78.99 79.02 78.99 79.02 10.8K
15:21 79.00 79.01 78.94 78.96 15.7K
15:22 78.96 78.96 78.92 78.93 13.0K
15:23 78.93 78.94 78.91 78.92 12.5K
15:24 78.91 78.92 78.88 78.89 15.5K
15:25 78.89 78.94 78.88 78.92 21.7K
15:26 78.91 78.91 78.87 78.87 13.3K
15:27 78.86 78.87 78.85 78.86 17.0K
15:28 78.86 78.90 78.86 78.88 16.3K
15:29 78.87 78.92 78.87 78.92 17.9K
15:30 78.91 78.93 78.91 78.92 14.2K
15:31 78.91 78.91 78.89 78.90 15.3K
15:32 78.91 78.92 78.87 78.89 20.6K
15:33 78.89 78.94 78.88 78.90 26.4K
15:34 78.89 78.90 78.86 78.90 20.4K
15:35 78.88 78.90 78.87 78.90 19.4K
15:36 78.90 78.91 78.87 78.89 17.7K
15:37 78.89 78.90 78.88 78.88 18.6K
15:38 78.87 78.89 78.83 78.89 23.4K
15:39 78.89 78.91 78.87 78.90 19.0K
15:40 78.90 78.96 78.87 78.96 20.0K
15:41 78.94 78.97 78.92 78.94 20.3K
15:42 78.95 79.02 78.95 78.99 20.5K
15:43 78.99 79.03 78.99 79.01 13.0K
15:44 79.00 79.03 79.00 79.02 15.2K
15:45 79.03 79.04 79.01 79.02 31.6K
15:46 79.02 79.03 78.93 78.93 16.8K
15:47 78.95 78.98 78.95 78.96 21.5K
15:48 78.97 79.00 78.95 78.96 16.5K
15:49 78.95 78.96 78.93 78.95 28.1K
15:50 78.99 79.00 78.96 78.99 35.7K
15:51 79.02 79.04 79.02 79.02 26.2K
15:52 79.02 79.04 79.02 79.04 15.4K
15:53 79.06 79.10 79.06 79.09 33.4K
15:54 79.10 79.19 79.10 79.14 40.7K
15:55 79.15 79.17 79.12 79.17 54.4K
15:56 79.18 79.19 79.14 79.18 61.4K
15:57 79.19 79.20 79.15 79.17 70.3K
15:58 79.17 79.18 79.10 79.10 114.1K
15:59 79.12 79.16 79.09 79.13 1,310.4K
日付 始値 高値 安値 終値 出来高
2025-09-30 80.26 82.21 80.19 82.03 6.2M
2025-09-29 79.98 80.72 79.60 80.28 5.6M
2025-09-26 79.15 79.48 78.69 79.35 4.5M
2025-09-25 78.08 79.47 77.05 79.13 8.5M
2025-09-24 81.29 81.59 79.06 79.91 8.6M
2025-09-23 79.20 81.02 79.02 81.00 8.7M
2025-09-22 79.40 79.84 78.10 79.16 7.3M
2025-09-19 79.62 79.98 78.57 79.56 10.8M
2025-09-18 77.45 79.65 77.19 79.62 10.4M
2025-09-17 78.42 78.68 76.15 76.88 10.6M
2025-09-16 78.28 78.81 77.32 78.70 12.9M
2025-09-15 77.75 78.33 76.78 77.98 8.8M
2025-09-12 76.91 77.87 75.77 77.04 14.8M
2025-09-11 75.18 77.08 74.60 75.47 14.0M
2025-09-10 73.17 75.05 72.72 74.93 16.6M
2025-09-09 72.00 72.94 71.75 72.39 10.6M
2025-09-08 71.49 72.54 71.44 72.15 13.6M
2025-09-05 70.28 71.40 70.06 71.19 9.1M
2025-09-04 69.59 70.64 69.39 69.72 7.1M
2025-09-03 68.70 69.79 66.40 69.34 13.3M
2025-09-02 67.00 68.58 66.14 68.47 9.1M
2025-08-29 68.36 68.67 66.74 67.03 6.2M
2025-08-28 67.39 69.29 67.32 68.93 7.3M
2025-08-27 67.37 67.77 67.09 67.25 4.2M
2025-08-26 66.74 67.68 66.73 67.40 5.4M
2025-08-25 65.75 67.32 65.75 66.78 5.8M
2025-08-22 65.22 66.15 65.09 65.77 3.4M
2025-08-21 64.51 65.12 64.34 64.89 3.6M
2025-08-20 64.11 64.67 63.37 64.60 5.3M
2025-08-19 65.16 65.37 64.24 64.52 5.8M
2025-08-18 65.23 65.95 65.15 65.52 3.1M
2025-08-15 65.92 65.92 64.82 65.44 3.1M
2025-08-14 65.32 66.06 64.88 65.76 3.6M
2025-08-13 66.02 66.26 64.95 65.74 4.3M
2025-08-12 65.30 66.09 65.25 65.75 5.2M
2025-08-11 65.87 65.87 64.82 64.98 5.7M
2025-08-08 64.98 66.01 64.76 65.77 4.4M
2025-08-07 66.49 66.50 64.22 64.76 9.6M
2025-08-06 63.90 64.19 63.15 63.98 5.8M
2025-08-05 63.76 64.41 63.07 63.17 5.4M
2025-08-04 62.98 63.54 62.65 63.49 5.1M
2025-08-01 62.00 62.43 61.44 62.05 5.8M
2025-07-31 63.08 63.91 62.36 63.24 7.4M
2025-07-30 61.80 63.20 61.70 62.61 7.9M
2025-07-29 58.87 62.98 57.93 61.98 17.7M
2025-07-28 55.55 55.57 54.92 55.41 6.0M
2025-07-25 56.00 56.00 54.89 55.36 4.7M
2025-07-24 55.65 56.07 55.50 55.72 5.3M
2025-07-23 54.40 56.25 54.37 55.80 8.1M
2025-07-22 53.77 54.13 53.29 54.02 3.9M
2025-07-21 54.00 54.42 53.68 53.90 3.0M
2025-07-18 54.29 54.44 53.78 54.01 2.5M
2025-07-17 53.19 54.32 53.18 54.20 3.9M
2025-07-16 52.70 53.02 52.19 52.97 3.3M
2025-07-15 53.61 53.63 52.49 52.52 3.8M
2025-07-14 51.54 54.00 51.32 53.12 4.9M
2025-07-11 52.00 52.11 51.47 51.60 4.1M
2025-07-10 52.67 52.70 51.99 52.26 4.3M
2025-07-09 53.16 53.16 52.33 52.57 3.1M
2025-07-08 53.03 53.13 52.49 52.73 4.3M
2025-07-07 52.94 53.21 52.31 52.38 3.2M
2025-07-03 53.00 53.28 52.83 53.04 2.1M
2025-07-02 52.55 52.75 52.13 52.72 3.1M
2025-07-01 52.44 52.72 51.99 52.59 5.8M
2025-06-30 51.99 52.86 51.99 52.59 5.4M
2025-06-27 51.71 52.28 51.52 51.82 5.3M
2025-06-26 51.60 51.85 51.38 51.70 2.8M
2025-06-25 51.58 51.66 51.09 51.39 4.3M
2025-06-24 52.16 52.32 51.30 51.42 5.0M
2025-06-23 50.42 51.85 50.26 51.80 4.2M
2025-06-20 50.80 50.80 49.97 50.42 4.9M
2025-06-18 50.60 50.85 50.24 50.49 3.1M
2025-06-17 50.56 51.10 50.35 50.48 3.0M
2025-06-16 50.14 50.82 49.81 50.78 4.3M
2025-06-13 50.09 50.55 49.47 49.60 3.6M
2025-06-12 50.08 50.84 49.94 50.82 4.4M
2025-06-11 50.77 50.77 50.26 50.45 3.0M
2025-06-10 50.99 51.18 50.21 50.61 2.8M
2025-06-09 50.84 51.24 50.32 50.89 4.0M
2025-06-06 51.31 51.54 50.70 50.71 3.6M
2025-06-05 50.83 51.17 50.51 50.86 3.5M
2025-06-04 51.10 51.47 50.72 50.76 4.5M
2025-06-03 50.14 51.10 50.08 50.78 5.2M
2025-06-02 49.18 50.06 49.10 50.04 5.1M
2025-05-30 49.35 49.78 48.88 49.59 12.8M
2025-05-29 50.09 50.19 49.46 49.96 5.3M
2025-05-28 50.00 50.05 49.22 49.45 4.8M
2025-05-27 49.00 49.95 48.62 49.92 5.7M
2025-05-23 47.85 48.49 47.67 48.36 4.9M
2025-05-22 48.17 48.91 47.94 48.55 7.6M
2025-05-21 47.70 49.23 47.68 48.18 9.1M
2025-05-20 47.86 48.07 47.57 47.98 5.6M
2025-05-19 47.40 48.17 47.40 48.13 5.6M
2025-05-16 47.70 48.26 47.42 48.22 4.6M
2025-05-15 46.97 47.65 46.84 47.60 4.8M
2025-05-14 47.73 47.86 46.77 47.01 4.9M
2025-05-13 47.10 48.15 46.85 47.62 5.4M
2025-05-12 46.97 47.32 46.34 46.97 4.9M
2025-05-09 45.41 45.57 44.83 45.08 2.6M
2025-05-08 45.38 45.77 45.01 45.05 3.4M
2025-05-07 44.92 45.04 44.33 44.85 2.9M
2025-05-06 44.68 45.14 44.56 44.76 2.5M
2025-05-05 45.38 45.76 45.28 45.41 3.1M
2025-05-02 45.35 45.94 45.06 45.76 4.4M
2025-05-01 44.67 45.29 44.60 44.78 4.8M
2025-04-30 43.74 44.49 43.48 44.38 8.0M
2025-04-29 43.20 45.32 42.00 44.46 10.6M
2025-04-28 44.02 44.61 43.44 44.10 6.3M
2025-04-25 43.83 44.29 43.71 44.18 3.8M
2025-04-24 42.80 44.05 42.77 43.88 6.8M
2025-04-23 43.39 44.43 42.74 42.97 6.4M
2025-04-22 41.29 42.09 41.23 41.75 4.8M
2025-04-21 40.72 41.01 40.16 40.70 5.2M
2025-04-17 41.64 42.04 41.30 41.52 5.0M
2025-04-16 41.08 41.90 40.63 41.28 4.5M
2025-04-15 41.59 42.36 41.59 41.78 5.0M
2025-04-14 42.61 42.61 41.37 41.61 7.4M
2025-04-11 41.30 41.89 40.58 41.26 11.5M
2025-04-10 42.08 42.58 40.59 41.69 6.7M
2025-04-09 39.19 43.94 38.82 43.26 8.7M
2025-04-08 40.75 41.86 38.56 39.18 8.3M
2025-04-07 37.84 41.58 37.31 39.61 9.8M
2025-04-04 40.98 41.10 38.23 39.07 11.9M
2025-04-03 44.45 44.68 42.01 42.29 9.6M
2025-04-02 44.61 46.93 44.50 46.54 4.7M
2025-04-01 45.50 45.93 44.76 45.54 6.7M
2025-03-31 45.17 45.79 44.13 45.78 9.9M
2025-03-28 46.34 46.88 45.56 45.86 3.8M
2025-03-27 46.81 47.09 46.30 46.56 5.5M
2025-03-26 49.14 49.25 46.94 47.10 5.6M
2025-03-25 49.84 49.89 48.69 48.99 4.0M
2025-03-24 49.51 50.06 49.30 49.89 5.2M
2025-03-21 48.26 48.63 47.55 48.53 10.8M
2025-03-20 48.10 49.32 47.92 48.67 7.4M
2025-03-19 47.96 49.42 47.57 48.76 8.8M
2025-03-18 47.16 48.29 46.49 47.27 11.2M
2025-03-17 46.73 47.29 46.18 46.86 7.2M
2025-03-14 46.19 47.08 45.76 46.75 7.6M
2025-03-13 45.54 45.97 45.01 45.60 5.6M
2025-03-12 45.90 46.25 44.88 45.40 6.3M
2025-03-11 44.81 45.71 44.33 44.91 6.8M
2025-03-10 44.67 45.40 44.27 45.01 5.4M
2025-03-07 45.40 45.95 44.10 45.93 6.4M
2025-03-06 46.24 46.99 45.41 45.51 5.4M
2025-03-05 46.87 47.36 46.39 47.04 5.7M
2025-03-04 47.25 47.43 45.69 46.49 10.0M
2025-03-03 50.47 50.60 47.95 48.25 4.8M
2025-02-28 48.73 50.26 48.32 50.15 8.6M
2025-02-27 50.15 50.58 48.91 49.00 4.4M
2025-02-26 50.34 50.87 49.77 50.01 4.8M
2025-02-25 50.67 50.77 49.15 49.67 6.3M
2025-02-24 51.13 51.98 50.51 50.78 6.6M
2025-02-21 52.00 52.38 51.12 51.49 4.7M
2025-02-20 52.45 52.48 51.08 51.87 4.1M
2025-02-19 52.99 53.18 52.53 52.67 3.4M
2025-02-18 52.98 53.06 52.43 52.89 3.4M
2025-02-14 52.15 52.85 51.81 52.54 3.8M
2025-02-13 52.26 52.62 51.88 52.11 4.8M
2025-02-12 51.76 52.43 51.59 52.01 3.2M
2025-02-11 52.89 52.99 52.01 52.40 3.5M
2025-02-10 53.33 53.60 52.65 53.05 3.3M
2025-02-07 53.79 53.82 52.43 52.97 3.8M
2025-02-06 53.70 54.31 53.47 53.65 4.8M
2025-02-05 52.40 53.57 52.14 53.29 5.7M
2025-02-04 51.46 52.49 51.39 52.04 4.5M
2025-02-03 51.05 51.77 50.17 51.35 6.8M
2025-01-31 50.43 52.45 50.24 52.08 8.5M
2025-01-30 50.16 50.29 48.78 49.99 11.4M
2025-01-29 55.11 55.33 49.54 49.80 14.8M
2025-01-28 49.87 51.99 49.06 51.23 12.5M
2025-01-27 51.35 51.50 48.57 49.53 10.0M
2025-01-24 54.11 54.27 53.68 54.25 4.6M
2025-01-23 53.73 54.53 53.72 53.98 5.9M
2025-01-22 52.05 54.33 52.02 54.01 10.5M
2025-01-21 50.05 52.03 50.00 51.55 7.1M
2025-01-17 49.87 50.32 49.50 49.84 5.5M
2025-01-16 49.09 49.31 48.80 49.24 3.0M
2025-01-15 48.18 48.91 48.16 48.81 4.2M
2025-01-14 46.90 47.55 46.86 47.43 2.9M
2025-01-13 46.42 46.87 46.19 46.58 4.6M
2025-01-10 47.36 47.44 46.91 47.12 4.5M
2025-01-08 47.80 47.88 47.08 47.73 3.0M
2025-01-07 48.62 48.73 47.61 47.85 3.6M
2025-01-06 47.78 48.46 47.58 48.34 3.7M
2025-01-03 47.05 47.53 46.76 47.50 3.2M
2025-01-02 47.52 47.65 46.37 46.71 5.0M