Coca-Cola Co (KO)

KO
🏛️ アメリカ →
66.06
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 66.23 66.23 66.14 66.15 441.6K
09:31 66.13 66.24 66.10 66.23 72.8K
09:32 66.20 66.22 66.16 66.16 53.3K
09:33 66.14 66.20 66.11 66.20 60.8K
09:34 66.21 66.26 66.14 66.26 57.4K
09:35 66.22 66.26 66.21 66.24 30.6K
09:36 66.24 66.29 66.20 66.25 30.9K
09:37 66.23 66.27 66.23 66.24 30.8K
09:38 66.24 66.27 66.22 66.26 17.6K
09:39 66.26 66.26 66.20 66.20 29.3K
09:40 66.20 66.30 66.20 66.30 22.1K
09:41 66.30 66.36 66.29 66.36 23.6K
09:42 66.35 66.38 66.35 66.36 26.3K
09:43 66.36 66.44 66.36 66.44 40.8K
09:44 66.44 66.49 66.44 66.48 37.3K
09:45 66.47 66.53 66.47 66.52 118.3K
09:46 66.52 66.53 66.41 66.42 60.8K
09:47 66.42 66.47 66.42 66.43 16.2K
09:48 66.43 66.44 66.41 66.44 30.5K
09:49 66.44 66.44 66.41 66.41 26.2K
09:50 66.42 66.45 66.41 66.44 20.8K
09:51 66.44 66.44 66.43 66.42 18.4K
09:52 66.44 66.44 66.41 66.41 26.3K
09:53 66.41 66.44 66.41 66.44 18.6K
09:54 66.43 66.47 66.43 66.47 29.5K
09:55 66.48 66.48 66.43 66.44 21.9K
09:56 66.44 66.45 66.41 66.41 12.3K
09:57 66.42 66.45 66.42 66.42 21.6K
09:58 66.41 66.42 66.36 66.38 30.3K
09:59 66.37 66.38 66.37 66.38 33.0K
10:00 66.37 66.37 66.33 66.34 42.1K
10:01 66.34 66.40 66.34 66.40 41.7K
10:02 66.40 66.43 66.39 66.43 19.2K
10:03 66.43 66.47 66.43 66.47 21.5K
10:04 66.47 66.52 66.47 66.52 17.7K
10:05 66.51 66.52 66.49 66.50 22.0K
10:06 66.49 66.50 66.48 66.49 16.8K
10:07 66.50 66.53 66.50 66.53 21.0K
10:08 66.53 66.53 66.52 66.52 20.9K
10:09 66.52 66.53 66.51 66.52 19.6K
10:10 66.52 66.54 66.51 66.54 20.9K
10:11 66.52 66.56 66.52 66.56 13.5K
10:12 66.56 66.56 66.52 66.53 24.7K
10:13 66.52 66.55 66.52 66.53 17.0K
10:14 66.55 66.57 66.55 66.57 42.4K
10:15 66.57 66.57 66.53 66.55 24.7K
10:16 66.55 66.55 66.54 66.54 29.4K
10:17 66.54 66.56 66.54 66.56 26.8K
10:18 66.56 66.58 66.56 66.56 25.7K
10:19 66.55 66.56 66.55 66.55 15.9K
10:20 66.55 66.58 66.55 66.55 42.9K
10:21 66.55 66.55 66.54 66.55 19.5K
10:22 66.56 66.58 66.56 66.57 32.7K
10:23 66.57 66.57 66.53 66.54 11.1K
10:24 66.55 66.55 66.52 66.52 15.4K
10:25 66.52 66.54 66.52 66.52 42.1K
10:26 66.53 66.55 66.53 66.55 14.5K
10:27 66.56 66.56 66.55 66.55 14.6K
10:28 66.56 66.58 66.56 66.58 18.7K
10:29 66.58 66.59 66.57 66.57 24.9K
10:30 66.58 66.58 66.57 66.57 18.2K
10:31 66.56 66.56 66.54 66.56 13.8K
10:32 66.56 66.57 66.55 66.57 19.2K
10:33 66.56 66.57 66.56 66.56 12.5K
10:34 66.56 66.58 66.56 66.58 15.4K
10:35 66.57 66.59 66.57 66.59 27.3K
10:36 66.59 66.59 66.56 66.56 29.7K
10:37 66.56 66.58 66.56 66.56 16.3K
10:38 66.56 66.56 66.54 66.54 32.0K
10:39 66.54 66.54 66.53 66.54 12.6K
10:40 66.54 66.57 66.54 66.57 27.6K
10:41 66.56 66.57 66.55 66.56 19.7K
10:42 66.56 66.56 66.50 66.52 25.9K
10:43 66.52 66.52 66.50 66.50 24.2K
10:44 66.50 66.51 66.49 66.51 17.7K
10:45 66.51 66.53 66.50 66.52 11.3K
10:46 66.53 66.53 66.50 66.52 19.1K
10:47 66.52 66.53 66.51 66.53 11.9K
10:48 66.54 66.55 66.53 66.55 17.6K
10:49 66.55 66.55 66.53 66.54 24.4K
10:50 66.55 66.56 66.54 66.54 18.2K
10:51 66.54 66.56 66.54 66.55 17.5K
10:52 66.55 66.55 66.49 66.49 42.4K
10:53 66.51 66.52 66.51 66.52 14.6K
10:54 66.52 66.52 66.48 66.48 20.4K
10:55 66.49 66.50 66.48 66.50 14.6K
10:56 66.50 66.50 66.46 66.47 11.6K
10:57 66.47 66.47 66.46 66.46 15.5K
10:58 66.46 66.47 66.45 66.47 21.0K
10:59 66.47 66.47 66.46 66.47 16.0K
11:00 66.48 66.48 66.45 66.45 18.3K
11:01 66.47 66.48 66.46 66.47 12.4K
11:02 66.47 66.47 66.45 66.47 19.1K
11:03 66.47 66.47 66.45 66.44 8.9K
11:04 66.44 66.46 66.43 66.44 17.6K
11:05 66.44 66.44 66.44 66.45 10.0K
11:06 66.46 66.47 66.46 66.47 10.5K
11:07 66.47 66.48 66.46 66.48 33.4K
11:08 66.48 66.50 66.48 66.50 46.0K
11:09 66.49 66.51 66.49 66.51 19.0K
11:10 66.51 66.51 66.47 66.47 43.9K
11:11 66.48 66.49 66.48 66.47 33.1K
11:12 66.46 66.47 66.46 66.47 18.9K
11:13 66.49 66.50 66.48 66.50 21.2K
11:14 66.50 66.50 66.47 66.47 15.0K
11:15 66.48 66.48 66.45 66.46 19.8K
11:16 66.46 66.47 66.45 66.47 13.2K
11:17 66.47 66.47 66.44 66.45 26.4K
11:18 66.45 66.46 66.43 66.46 14.2K
11:19 66.46 66.47 66.46 66.47 10.9K
11:20 66.46 66.47 66.45 66.46 16.2K
11:21 66.46 66.46 66.41 66.43 83.6K
11:22 66.43 66.43 66.41 66.43 16.2K
11:23 66.42 66.44 66.42 66.44 27.9K
11:24 66.43 66.44 66.42 66.44 14.6K
11:25 66.44 66.44 66.41 66.41 18.9K
11:26 66.41 66.41 66.38 66.38 16.6K
11:27 66.39 66.39 66.38 66.38 12.3K
11:28 66.38 66.39 66.37 66.38 11.9K
11:29 66.38 66.40 66.38 66.39 15.8K
11:30 66.39 66.39 66.38 66.38 18.8K
11:31 66.39 66.41 66.39 66.40 18.9K
11:32 66.41 66.42 66.41 66.42 14.5K
11:33 66.42 66.42 66.39 66.39 34.7K
11:34 66.41 66.46 66.40 66.46 45.6K
11:35 66.46 66.47 66.43 66.43 24.6K
11:36 66.44 66.44 66.40 66.40 31.3K
11:37 66.40 66.43 66.40 66.42 8.1K
11:38 66.43 66.44 66.43 66.43 12.6K
11:39 66.42 66.44 66.41 66.44 19.0K
11:40 66.43 66.43 66.40 66.40 16.5K
11:41 66.40 66.41 66.39 66.40 11.3K
11:42 66.40 66.40 66.39 66.39 8.3K
11:43 66.40 66.41 66.39 66.40 23.9K
11:44 66.40 66.42 66.40 66.41 15.2K
11:45 66.40 66.40 66.37 66.38 14.8K
11:46 66.37 66.37 66.37 66.36 8.0K
11:47 66.37 66.37 66.35 66.36 16.0K
11:48 66.37 66.37 66.37 66.36 7.0K
11:49 66.36 66.38 66.36 66.38 14.1K
11:50 66.38 66.39 66.38 66.39 13.0K
11:51 66.39 66.39 66.37 66.36 19.7K
11:52 66.37 66.38 66.37 66.38 16.8K
11:53 66.38 66.38 66.37 66.38 9.6K
11:54 66.38 66.38 66.37 66.38 13.3K
11:55 66.39 66.39 66.37 66.38 15.4K
11:56 66.39 66.39 66.38 66.38 9.3K
11:57 66.38 66.38 66.36 66.36 7.2K
11:58 66.36 66.37 66.36 66.37 9.2K
11:59 66.38 66.38 66.38 66.38 11.1K
12:00 66.38 66.40 66.38 66.40 21.4K
12:01 66.40 66.40 66.34 66.36 43.6K
12:02 66.35 66.36 66.33 66.34 16.1K
12:03 66.34 66.37 66.34 66.36 19.7K
12:04 66.33 66.33 66.33 66.33 16.1K
12:05 66.33 66.33 66.31 66.32 16.7K
12:06 66.32 66.32 66.31 66.32 5.8K
12:07 66.30 66.32 66.30 66.31 29.9K
12:08 66.32 66.32 66.29 66.30 17.8K
12:09 66.29 66.29 66.28 66.29 7.7K
12:10 66.29 66.32 66.29 66.32 32.2K
12:11 66.32 66.34 66.32 66.32 21.9K
12:12 66.30 66.32 66.30 66.31 24.9K
12:13 66.32 66.35 66.32 66.34 15.9K
12:14 66.34 66.34 66.32 66.34 19.7K
12:15 66.33 66.33 66.32 66.33 21.1K
12:16 66.33 66.33 66.31 66.33 21.5K
12:17 66.33 66.35 66.33 66.35 9.8K
12:18 66.34 66.34 66.32 66.33 28.2K
12:19 66.33 66.35 66.33 66.35 15.9K
12:20 66.34 66.36 66.34 66.36 19.4K
12:21 66.36 66.36 66.34 66.34 19.9K
12:22 66.32 66.35 66.32 66.33 23.8K
12:23 66.33 66.34 66.32 66.34 17.2K
12:24 66.35 66.38 66.35 66.38 8.8K
12:25 66.38 66.41 66.37 66.40 73.9K
12:26 66.41 66.41 66.40 66.40 23.7K
12:27 66.41 66.45 66.40 66.44 21.4K
12:28 66.45 66.46 66.43 66.46 40.1K
12:29 66.46 66.47 66.45 66.45 42.3K
12:30 66.45 66.46 66.45 66.45 25.9K
12:31 66.44 66.45 66.42 66.42 19.9K
12:32 66.42 66.42 66.41 66.41 18.1K
12:33 66.41 66.44 66.40 66.44 26.4K
12:34 66.44 66.44 66.35 66.35 33.8K
12:35 66.35 66.38 66.34 66.38 35.9K
12:36 66.37 66.39 66.37 66.37 30.2K
12:37 66.37 66.38 66.34 66.34 18.8K
12:38 66.34 66.36 66.34 66.33 29.2K
12:39 66.34 66.34 66.30 66.31 24.2K
12:40 66.32 66.32 66.28 66.29 30.1K
12:41 66.28 66.28 66.24 66.24 41.9K
12:42 66.24 66.27 66.23 66.25 24.5K
12:43 66.26 66.27 66.26 66.26 14.5K
12:44 66.27 66.29 66.27 66.27 25.0K
12:45 66.26 66.27 66.26 66.27 18.2K
12:46 66.27 66.31 66.26 66.31 17.4K
12:47 66.31 66.36 66.31 66.35 14.6K
12:48 66.35 66.36 66.35 66.36 7.3K
12:49 66.36 66.36 66.35 66.35 10.3K
12:50 66.34 66.34 66.31 66.32 18.6K
12:51 66.32 66.32 66.30 66.32 11.6K
12:52 66.32 66.33 66.32 66.32 16.6K
12:53 66.33 66.35 66.33 66.33 27.8K
12:54 66.33 66.33 66.33 66.33 13.2K
12:55 66.32 66.33 66.31 66.33 14.9K
12:56 66.32 66.33 66.30 66.33 16.7K
12:57 66.32 66.32 66.30 66.32 13.7K
12:58 66.32 66.33 66.32 66.33 12.4K
12:59 66.33 66.34 66.31 66.33 8.2K
13:00 66.34 66.36 66.34 66.34 11.8K
13:01 66.34 66.36 66.33 66.35 14.9K
13:02 66.36 66.36 66.34 66.33 8.0K
13:03 66.34 66.34 66.31 66.31 7.4K
13:04 66.32 66.33 66.32 66.33 10.8K
13:05 66.33 66.33 66.32 66.32 6.8K
13:06 66.33 66.35 66.33 66.35 12.8K
13:07 66.36 66.36 66.35 66.36 13.1K
13:08 66.36 66.37 66.34 66.37 16.9K
13:09 66.37 66.38 66.37 66.38 6.2K
13:10 66.38 66.39 66.37 66.39 21.0K
13:11 66.38 66.41 66.38 66.41 19.0K
13:12 66.42 66.43 66.41 66.43 22.3K
13:13 66.41 66.41 66.40 66.40 31.1K
13:14 66.41 66.43 66.41 66.42 25.4K
13:15 66.43 66.43 66.42 66.43 10.7K
13:16 66.43 66.45 66.43 66.44 8.7K
13:17 66.45 66.45 66.43 66.43 9.6K
13:18 66.43 66.44 66.42 66.44 8.7K
13:19 66.45 66.45 66.43 66.43 13.5K
13:20 66.43 66.43 66.41 66.41 11.4K
13:21 66.42 66.43 66.42 66.43 4.6K
13:22 66.43 66.44 66.43 66.44 20.1K
13:23 66.45 66.46 66.45 66.46 26.5K
13:24 66.45 66.48 66.45 66.47 10.5K
13:25 66.49 66.49 66.46 66.46 15.9K
13:26 66.46 66.46 66.46 66.46 7.9K
13:27 66.47 66.47 66.46 66.48 10.9K
13:28 66.47 66.47 66.46 66.47 8.0K
13:29 66.46 66.47 66.45 66.47 29.0K
13:30 66.48 66.50 66.48 66.50 24.2K
13:31 66.50 66.50 66.48 66.49 22.3K
13:32 66.48 66.48 66.47 66.47 11.7K
13:33 66.48 66.48 66.48 66.47 16.7K
13:34 66.48 66.48 66.48 66.47 8.1K
13:35 66.47 66.48 66.46 66.48 12.6K
13:36 66.48 66.49 66.48 66.49 9.2K
13:37 66.49 66.49 66.48 66.47 10.2K
13:38 66.47 66.49 66.47 66.49 24.1K
13:39 66.48 66.49 66.48 66.49 8.9K
13:40 66.49 66.49 66.45 66.44 62.0K
13:41 66.44 66.44 66.42 66.43 61.8K
13:42 66.41 66.42 66.41 66.42 21.5K
13:43 66.40 66.40 66.38 66.40 27.6K
13:44 66.40 66.40 66.37 66.39 8.0K
13:45 66.39 66.39 66.39 66.38 11.2K
13:46 66.39 66.40 66.39 66.40 10.2K
13:47 66.40 66.41 66.39 66.39 8.8K
13:48 66.38 66.38 66.37 66.38 7.0K
13:49 66.37 66.39 66.37 66.39 25.6K
13:50 66.38 66.39 66.38 66.39 13.6K
13:51 66.40 66.43 66.40 66.43 35.2K
13:52 66.43 66.48 66.43 66.48 41.3K
13:53 66.47 66.49 66.47 66.48 22.0K
13:54 66.48 66.49 66.48 66.49 23.4K
13:55 66.49 66.49 66.48 66.49 17.1K
13:56 66.49 66.52 66.49 66.52 70.5K
13:57 66.52 66.52 66.51 66.52 16.1K
13:58 66.52 66.53 66.48 66.47 58.9K
13:59 66.48 66.48 66.44 66.45 14.1K
14:00 66.47 66.47 66.46 66.46 9.5K
14:01 66.47 66.47 66.44 66.44 9.6K
14:02 66.44 66.46 66.43 66.45 21.8K
14:03 66.45 66.46 66.43 66.44 15.8K
14:04 66.44 66.44 66.40 66.40 25.6K
14:05 66.42 66.42 66.40 66.41 14.8K
14:06 66.41 66.42 66.41 66.41 7.7K
14:07 66.42 66.42 66.39 66.39 23.0K
14:08 66.39 66.40 66.34 66.33 108.3K
14:09 66.33 66.33 66.31 66.33 18.8K
14:10 66.33 66.36 66.33 66.36 13.3K
14:11 66.35 66.36 66.34 66.34 16.2K
14:12 66.34 66.34 66.31 66.32 12.6K
14:13 66.32 66.33 66.32 66.34 14.9K
14:14 66.33 66.36 66.33 66.35 7.8K
14:15 66.36 66.36 66.35 66.35 17.7K
14:16 66.36 66.37 66.36 66.36 11.1K
14:17 66.36 66.37 66.35 66.36 14.5K
14:18 66.37 66.37 66.35 66.36 18.9K
14:19 66.36 66.36 66.35 66.36 7.6K
14:20 66.36 66.38 66.35 66.38 11.8K
14:21 66.38 66.39 66.37 66.38 12.8K
14:22 66.38 66.40 66.37 66.40 13.7K
14:23 66.39 66.40 66.39 66.40 7.9K
14:24 66.40 66.40 66.36 66.36 17.2K
14:25 66.37 66.38 66.37 66.38 11.5K
14:26 66.38 66.38 66.37 66.37 9.6K
14:27 66.36 66.36 66.34 66.35 19.1K
14:28 66.34 66.36 66.34 66.36 16.8K
14:29 66.36 66.36 66.34 66.36 12.5K
14:30 66.36 66.36 66.35 66.36 8.4K
14:31 66.36 66.36 66.35 66.36 9.6K
14:32 66.37 66.37 66.37 66.36 12.6K
14:33 66.36 66.36 66.35 66.36 3.3K
14:34 66.37 66.37 66.37 66.36 9.8K
14:35 66.37 66.37 66.37 66.36 8.5K
14:36 66.38 66.38 66.37 66.37 22.0K
14:37 66.37 66.37 66.37 66.36 6.2K
14:38 66.36 66.36 66.34 66.36 20.2K
14:39 66.36 66.38 66.36 66.38 12.1K
14:40 66.38 66.39 66.37 66.36 15.6K
14:41 66.36 66.38 66.36 66.38 9.0K
14:42 66.38 66.38 66.35 66.36 18.6K
14:43 66.35 66.36 66.35 66.36 10.5K
14:44 66.36 66.37 66.36 66.37 10.7K
14:45 66.37 66.38 66.37 66.36 44.3K
14:46 66.36 66.36 66.36 66.37 109.8K
14:47 66.37 66.38 66.37 66.38 24.9K
14:48 66.38 66.38 66.35 66.35 67.3K
14:49 66.34 66.35 66.33 66.35 14.4K
14:50 66.35 66.37 66.35 66.36 18.8K
14:51 66.36 66.36 66.35 66.36 22.7K
14:52 66.37 66.38 66.37 66.36 20.0K
14:53 66.37 66.37 66.36 66.37 19.0K
14:54 66.37 66.37 66.37 66.37 5.8K
14:55 66.37 66.39 66.37 66.39 21.3K
14:56 66.38 66.38 66.37 66.36 22.3K
14:57 66.35 66.35 66.34 66.35 13.0K
14:58 66.34 66.36 66.34 66.36 23.8K
14:59 66.36 66.39 66.36 66.39 19.2K
15:00 66.39 66.39 66.36 66.38 12.3K
15:01 66.38 66.38 66.37 66.36 14.7K
15:02 66.36 66.36 66.35 66.36 8.9K
15:03 66.37 66.38 66.37 66.37 19.0K
15:04 66.37 66.37 66.34 66.35 13.2K
15:05 66.35 66.35 66.34 66.35 11.5K
15:06 66.35 66.36 66.35 66.35 12.3K
15:07 66.35 66.35 66.34 66.35 18.3K
15:08 66.36 66.36 66.35 66.36 11.6K
15:09 66.36 66.36 66.36 66.36 9.2K
15:10 66.37 66.40 66.37 66.40 16.4K
15:11 66.39 66.40 66.39 66.39 20.4K
15:12 66.40 66.41 66.39 66.41 26.8K
15:13 66.41 66.41 66.40 66.41 26.7K
15:14 66.41 66.41 66.39 66.40 25.2K
15:15 66.41 66.41 66.39 66.40 29.6K
15:16 66.39 66.39 66.37 66.36 13.0K
15:17 66.37 66.39 66.37 66.39 13.9K
15:18 66.39 66.40 66.39 66.40 17.1K
15:19 66.39 66.41 66.39 66.40 17.4K
15:20 66.41 66.42 66.41 66.41 16.7K
15:21 66.41 66.41 66.40 66.40 13.8K
15:22 66.41 66.41 66.39 66.39 10.2K
15:23 66.39 66.40 66.39 66.40 16.7K
15:24 66.40 66.41 66.40 66.40 10.9K
15:25 66.40 66.41 66.39 66.41 13.0K
15:26 66.41 66.43 66.41 66.43 20.1K
15:27 66.42 66.43 66.41 66.42 9.7K
15:28 66.41 66.41 66.38 66.38 17.7K
15:29 66.38 66.39 66.37 66.38 22.5K
15:30 66.37 66.41 66.37 66.41 199.5K
15:31 66.41 66.42 66.39 66.40 33.1K
15:32 66.40 66.40 66.38 66.38 16.3K
15:33 66.38 66.38 66.37 66.38 46.5K
15:34 66.38 66.39 66.38 66.39 25.6K
15:35 66.39 66.39 66.37 66.37 39.4K
15:36 66.38 66.39 66.37 66.39 17.5K
15:37 66.37 66.38 66.37 66.38 31.7K
15:38 66.39 66.39 66.38 66.38 20.5K
15:39 66.38 66.42 66.38 66.42 64.6K
15:40 66.43 66.43 66.38 66.38 55.5K
15:41 66.39 66.42 66.39 66.40 41.9K
15:42 66.39 66.40 66.39 66.39 19.7K
15:43 66.39 66.39 66.39 66.39 43.7K
15:44 66.39 66.39 66.38 66.38 29.8K
15:45 66.38 66.40 66.38 66.38 45.0K
15:46 66.37 66.39 66.37 66.38 49.5K
15:47 66.38 66.38 66.37 66.36 31.9K
15:48 66.36 66.38 66.36 66.38 27.0K
15:49 66.38 66.38 66.37 66.38 14.6K
15:50 66.38 66.38 66.34 66.33 69.9K
15:51 66.34 66.36 66.34 66.36 67.7K
15:52 66.37 66.37 66.33 66.34 68.2K
15:53 66.33 66.36 66.32 66.34 63.4K
15:54 66.35 66.35 66.32 66.32 50.4K
15:55 66.31 66.31 66.27 66.30 124.4K
15:56 66.32 66.32 66.29 66.30 111.4K
15:57 66.30 66.30 66.28 66.29 157.6K
15:58 66.29 66.29 66.27 66.27 165.6K
15:59 66.27 66.27 66.21 66.21 3,587.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 65.75 66.10 65.35 66.06 13.3M
2025-09-26 66.07 66.33 65.50 65.67 17.8M
2025-09-25 66.75 66.92 65.95 65.98 14.4M
2025-09-24 66.41 66.78 65.96 66.45 14.8M
2025-09-23 66.35 66.76 65.90 66.71 15.1M
2025-09-22 66.16 66.59 66.08 66.21 13.3M
2025-09-19 66.49 66.73 66.05 66.43 31.2M
2025-09-18 66.80 67.04 66.35 66.46 17.7M
2025-09-17 66.41 67.13 66.41 67.04 17.4M
2025-09-16 66.35 66.51 66.06 66.24 18.6M
2025-09-15 66.68 66.78 66.10 66.21 16.0M
2025-09-12 67.60 67.72 66.94 67.01 18.7M
2025-09-11 67.92 68.17 67.58 67.62 15.1M
2025-09-10 67.79 68.09 67.21 67.82 16.0M
2025-09-09 67.28 68.11 67.28 67.86 14.1M
2025-09-08 67.86 67.88 67.16 67.43 21.7M
2025-09-05 68.01 68.58 67.87 67.96 24.0M
2025-09-04 69.11 69.46 68.12 68.25 16.7M
2025-09-03 68.66 69.10 67.37 68.99 33.6M
2025-09-02 68.96 69.34 68.26 69.06 24.8M
2025-08-29 68.67 69.14 68.43 68.99 14.6M
2025-08-28 68.88 68.90 68.28 68.36 16.2M
2025-08-27 68.82 68.87 68.47 68.83 11.6M
2025-08-26 69.04 69.08 68.58 68.73 18.0M
2025-08-25 70.11 70.23 68.72 68.93 13.6M
2025-08-22 70.96 71.02 69.92 70.13 13.0M
2025-08-21 70.60 70.91 70.33 70.66 8.8M
2025-08-20 70.74 71.71 70.41 70.70 17.5M
2025-08-19 69.30 70.22 69.24 70.13 13.9M
2025-08-18 69.98 70.05 69.05 69.13 14.1M
2025-08-15 69.74 70.39 69.57 69.92 12.4M
2025-08-14 70.38 70.46 69.39 69.55 10.7M
2025-08-13 70.69 70.77 70.23 70.46 10.4M
2025-08-12 70.82 71.06 70.22 70.71 11.1M
2025-08-11 70.30 70.86 69.96 70.75 10.9M
2025-08-08 70.37 70.87 70.08 70.34 9.2M
2025-08-07 69.46 70.72 69.33 70.43 15.8M
2025-08-06 69.12 69.80 68.63 69.51 10.8M
2025-08-05 68.90 69.49 68.75 69.05 12.0M
2025-08-04 68.72 69.09 68.31 68.96 10.7M
2025-08-01 68.60 69.04 68.27 68.86 16.1M
2025-07-31 68.15 68.65 67.74 67.89 17.2M
2025-07-30 69.11 69.33 68.53 68.75 10.4M
2025-07-29 68.34 69.42 68.15 69.38 16.2M
2025-07-28 68.74 68.90 68.06 68.09 13.7M
2025-07-25 69.13 69.23 68.75 69.17 12.6M
2025-07-24 69.26 69.55 68.99 69.10 12.5M
2025-07-23 69.66 69.74 68.60 69.16 21.0M
2025-07-22 69.45 70.26 68.69 69.66 22.3M
2025-07-21 70.20 70.62 69.93 70.07 17.8M
2025-07-18 70.45 70.70 69.84 69.85 14.9M
2025-07-17 69.81 70.69 69.51 70.59 20.5M
2025-07-16 69.35 69.50 68.79 69.27 13.2M
2025-07-15 69.51 69.55 69.15 69.36 12.6M
2025-07-14 69.80 70.08 69.27 69.47 14.0M
2025-07-11 69.57 70.16 69.25 69.87 12.9M
2025-07-10 69.29 69.85 69.16 69.77 14.6M
2025-07-09 70.16 70.25 68.97 69.48 33.7M
2025-07-08 70.68 70.68 69.88 70.24 17.1M
2025-07-07 71.37 71.37 70.80 71.01 17.0M
2025-07-03 71.04 71.40 70.45 71.35 9.4M
2025-07-02 71.69 71.83 70.74 70.91 13.1M
2025-07-01 70.99 72.45 70.90 71.67 21.7M
2025-06-30 70.13 70.79 70.09 70.75 15.4M
2025-06-27 69.59 70.56 69.47 70.33 23.5M
2025-06-26 69.70 69.92 69.15 69.47 14.5M
2025-06-25 69.93 70.02 69.43 69.63 12.5M
2025-06-24 69.95 70.35 69.69 70.21 15.2M
2025-06-23 69.14 69.81 68.97 69.74 21.8M
2025-06-20 69.09 69.56 68.78 68.84 40.9M
2025-06-18 70.00 70.00 69.09 69.21 16.2M
2025-06-17 70.38 70.46 69.58 69.62 15.4M
2025-06-16 71.20 71.62 70.24 70.52 15.0M
2025-06-13 71.77 71.88 70.73 71.02 17.5M
2025-06-12 72.25 72.40 71.60 72.24 12.8M
2025-06-11 72.27 72.36 71.76 72.07 12.7M
2025-06-10 71.90 72.69 71.76 72.35 12.3M
2025-06-09 71.35 71.83 71.09 71.77 12.3M
2025-06-06 71.09 71.48 70.95 71.35 9.5M
2025-06-05 71.38 71.46 70.84 70.91 13.5M
2025-06-04 71.26 71.85 70.68 71.37 13.6M
2025-06-03 71.71 71.78 70.48 71.16 20.1M
2025-06-02 72.03 72.04 71.36 72.00 10.2M
2025-05-30 71.61 72.47 71.61 72.10 28.0M
2025-05-29 71.00 71.66 70.46 71.49 10.3M
2025-05-28 71.70 71.90 71.05 71.15 8.7M
2025-05-27 71.74 72.22 71.56 71.78 10.7M
2025-05-23 71.54 71.98 70.69 71.77 12.8M
2025-05-22 71.84 71.99 70.96 71.14 11.1M
2025-05-21 71.69 72.08 71.59 71.85 12.1M
2025-05-20 71.80 72.13 71.43 71.69 12.1M
2025-05-19 72.03 72.17 71.64 71.93 13.3M
2025-05-16 71.86 72.26 71.43 72.00 18.4M
2025-05-15 69.70 71.73 69.60 71.61 19.8M
2025-05-14 68.88 69.34 68.58 69.16 16.3M
2025-05-13 69.59 69.69 68.87 68.96 14.4M
2025-05-12 70.15 70.33 68.70 69.53 21.5M
2025-05-09 70.99 71.15 70.46 70.52 11.2M
2025-05-08 72.20 72.47 71.13 71.17 14.4M
2025-05-07 71.72 72.69 71.67 72.40 15.0M
2025-05-06 71.68 71.90 71.16 71.72 12.7M
2025-05-05 71.67 71.80 71.01 71.70 11.9M
2025-05-02 71.50 71.82 71.10 71.65 12.6M
2025-05-01 72.00 72.04 71.23 71.29 18.0M
2025-04-30 73.35 73.48 71.69 72.55 21.1M
2025-04-29 71.19 72.71 70.28 72.35 16.2M
2025-04-28 72.08 72.26 71.31 71.79 16.0M
2025-04-25 72.65 72.92 71.13 71.91 16.3M
2025-04-24 73.02 73.43 72.30 72.52 16.9M
2025-04-23 73.29 73.95 72.38 73.30 16.4M
2025-04-22 73.00 74.38 72.92 73.90 15.6M
2025-04-21 73.38 73.47 71.82 72.77 16.0M
2025-04-17 71.90 73.43 71.72 73.00 20.8M
2025-04-16 72.36 72.67 71.39 71.68 15.3M
2025-04-15 72.62 72.63 71.73 71.86 15.0M
2025-04-14 71.30 72.66 70.93 72.45 13.9M
2025-04-11 70.91 71.85 70.54 71.43 20.0M
2025-04-10 70.19 71.21 68.98 70.76 22.5M
2025-04-09 67.92 70.47 67.28 69.95 27.9M
2025-04-08 68.96 69.98 67.76 68.42 22.8M
2025-04-07 66.23 69.38 66.05 68.37 34.3M
2025-04-04 72.42 73.01 69.79 69.93 26.5M
2025-04-03 72.48 73.95 72.32 73.18 25.0M
2025-04-02 71.96 72.36 71.05 71.33 14.6M
2025-04-01 71.68 71.91 71.19 71.87 15.3M
2025-03-31 70.73 71.94 70.49 71.62 24.0M
2025-03-28 70.81 71.32 69.53 70.37 17.4M
2025-03-27 70.18 70.99 70.07 70.74 11.7M
2025-03-26 68.92 70.35 68.90 70.02 14.5M
2025-03-25 68.95 69.08 68.60 68.81 12.5M
2025-03-24 68.80 69.08 68.33 68.95 12.6M
2025-03-21 69.71 69.97 68.18 68.67 47.5M
2025-03-20 69.31 69.81 69.09 69.71 16.3M
2025-03-19 68.55 69.38 68.54 69.28 14.8M
2025-03-18 70.11 70.19 69.30 69.38 12.7M
2025-03-17 69.24 70.17 69.08 70.12 16.5M
2025-03-14 68.51 69.26 68.38 69.16 14.2M
2025-03-13 70.25 70.25 69.28 69.62 15.7M
2025-03-12 70.37 70.73 69.74 69.94 18.9M
2025-03-11 71.88 72.04 70.61 71.04 28.1M
2025-03-10 71.96 73.22 71.32 71.45 25.3M
2025-03-07 69.65 71.82 69.65 71.43 28.4M
2025-03-06 70.41 70.53 69.45 70.46 21.7M
2025-03-05 69.90 70.74 69.84 70.08 23.9M
2025-03-04 72.07 72.65 69.88 70.19 25.4M
2025-03-03 70.24 72.36 69.73 72.32 21.7M
2025-02-28 71.45 71.57 70.56 71.21 22.2M
2025-02-27 70.72 71.54 70.42 70.87 16.8M
2025-02-26 71.27 71.28 70.53 70.80 14.5M
2025-02-25 70.86 71.77 70.73 71.49 21.6M
2025-02-24 70.84 71.73 70.33 70.59 21.4M
2025-02-21 70.32 71.60 70.13 71.35 21.7M
2025-02-20 69.71 70.07 69.42 70.04 13.4M
2025-02-19 69.21 70.13 69.17 70.07 16.0M
2025-02-18 68.55 69.37 68.42 69.05 15.6M
2025-02-14 69.37 70.03 68.76 68.87 20.8M
2025-02-13 69.00 69.61 68.76 69.50 24.4M
2025-02-12 66.87 68.82 66.87 68.71 26.0M
2025-02-11 67.50 67.67 66.41 67.60 30.6M
2025-02-10 64.10 64.65 63.66 64.55 16.2M
2025-02-07 63.43 63.92 63.27 63.84 13.2M
2025-02-06 63.62 63.74 62.91 63.36 13.4M
2025-02-05 62.72 63.29 62.59 63.12 10.7M
2025-02-04 63.61 63.63 62.35 62.67 15.7M
2025-02-03 63.18 63.63 62.43 63.35 12.1M
2025-01-31 63.70 63.93 63.39 63.48 12.1M
2025-01-30 63.85 64.29 63.23 64.05 13.2M
2025-01-29 62.56 63.36 62.55 62.83 11.3M
2025-01-28 63.51 64.04 62.28 62.36 15.0M
2025-01-27 62.87 64.18 62.47 63.87 20.7M
2025-01-24 61.72 62.01 61.44 61.92 19.2M
2025-01-23 61.80 61.98 61.37 61.53 16.5M
2025-01-22 62.12 62.29 61.66 61.78 18.2M
2025-01-21 62.90 63.23 62.30 62.42 19.8M
2025-01-17 62.31 62.77 62.17 62.71 17.9M
2025-01-16 61.42 62.30 61.32 62.25 12.6M
2025-01-15 62.33 62.62 61.68 61.77 16.2M
2025-01-14 61.66 62.07 61.30 62.04 16.7M
2025-01-13 61.13 61.85 60.71 61.65 18.0M
2025-01-10 61.58 61.65 60.73 61.07 22.4M
2025-01-08 60.99 61.77 60.93 61.71 14.4M
2025-01-07 61.11 61.72 60.62 60.84 17.8M
2025-01-06 61.50 61.57 60.66 60.81 17.9M
2025-01-03 61.90 62.08 61.62 61.75 10.4M
2025-01-02 62.35 62.75 61.62 61.84 13.0M