スリーエム・カンパニー (MMM)

MMM
🏛️ アメリカ →
154.08
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
09:30 153.63 154.12 153.19 153.89 31.4K
09:31 153.35 153.63 153.35 153.63 1.4K
09:32 153.63 153.63 153.63 153.63 0.2K
09:33 153.76 154.40 153.76 154.33 5.9K
09:34 154.33 154.33 154.33 154.33 0.6K
09:35 153.91 153.91 153.91 153.91 0.2K
09:36 154.35 154.35 153.67 154.02 12.8K
09:37 153.78 154.01 153.76 153.76 1.4K
09:39 154.01 154.01 154.01 154.01 0.2K
09:40 153.94 153.94 153.94 153.94 1.0K
09:41 153.94 153.96 153.94 153.96 4.1K
09:42 153.96 153.96 153.96 153.96 10.3K
09:43 154.15 154.15 154.09 154.09 2.9K
09:44 154.11 154.11 153.95 153.95 1.0K
09:45 154.10 154.20 153.93 154.20 6.0K
09:46 154.22 154.27 154.18 154.20 2.7K
09:47 154.28 154.28 154.20 154.20 3.6K
09:48 154.27 154.36 154.18 154.18 3.0K
09:49 154.26 154.30 154.26 154.30 1.0K
09:50 154.30 154.41 154.30 154.33 4.7K
09:51 154.29 154.33 154.19 154.33 1.7K
09:52 154.33 154.36 154.21 154.27 2.8K
09:53 154.44 154.48 154.44 154.48 3.9K
09:55 154.34 154.34 154.26 154.26 1.0K
09:56 154.26 154.28 154.12 154.28 6.5K
09:57 154.23 154.29 154.23 154.29 0.8K
09:58 154.31 154.31 154.17 154.28 0.9K
09:59 154.11 154.20 154.09 154.20 7.4K
10:00 154.17 154.23 154.16 154.16 1.8K
10:01 154.11 154.11 153.96 153.96 2.3K
10:02 153.77 153.78 153.49 153.49 4.3K
10:03 153.46 153.46 153.20 153.20 9.3K
10:04 153.20 153.20 153.20 153.20 2.9K
10:05 153.21 153.21 152.92 152.92 5.1K
10:06 152.78 153.10 152.78 153.10 5.6K
10:07 153.11 153.11 153.02 153.10 2.4K
10:08 153.15 153.33 153.15 153.33 7.1K
10:09 153.38 153.38 153.38 153.38 1.8K
10:11 153.47 153.74 153.47 153.73 2.8K
10:12 153.75 153.81 153.68 153.81 2.0K
10:13 153.65 153.65 153.65 153.65 2.1K
10:14 153.48 153.55 153.43 153.55 2.7K
10:15 153.35 153.37 153.28 153.31 3.8K
10:16 153.41 153.41 153.41 153.41 0.7K
10:17 153.40 153.40 153.40 153.40 0.9K
10:18 153.50 153.50 153.31 153.39 3.0K
10:20 153.30 153.31 153.30 153.30 4.2K
10:21 153.18 153.18 153.07 153.07 2.5K
10:22 153.08 153.14 153.08 153.14 4.0K
10:23 153.27 153.32 153.20 153.32 1.7K
10:24 153.33 153.33 153.33 153.33 3.0K
10:26 152.95 152.95 152.95 152.95 0.1K
10:27 153.00 153.00 152.85 152.85 3.5K
10:28 153.04 153.04 153.04 153.04 3.7K
10:29 153.04 153.11 153.04 153.10 2.6K
10:30 153.06 153.06 153.03 153.04 1.4K
10:31 153.03 153.03 152.90 152.90 3.6K
10:35 152.87 152.89 152.87 152.89 1.8K
10:36 152.92 152.92 152.90 152.90 3.7K
10:38 152.99 153.09 152.99 153.09 1.6K
10:39 153.16 153.21 153.16 153.21 1.3K
10:41 153.08 153.15 153.08 153.14 1.1K
10:42 153.14 153.14 153.13 153.13 0.6K
10:43 153.09 153.11 153.09 153.11 3.3K
10:44 153.05 153.05 153.01 153.01 1.1K
10:45 153.09 153.09 153.09 153.09 3.4K
10:46 153.00 153.00 153.00 153.00 0.7K
10:47 152.93 153.09 152.93 153.06 1.9K
10:49 153.06 153.06 153.06 153.06 0.6K
10:50 153.06 153.06 153.06 153.06 0.5K
10:51 153.05 153.14 153.05 153.14 2.3K
10:53 153.03 153.07 153.03 153.07 2.0K
10:54 153.09 153.09 153.09 153.09 1.4K
10:55 153.23 153.23 153.23 153.23 1.6K
10:56 153.23 153.23 153.20 153.20 2.1K
10:57 153.11 153.11 153.11 153.11 1.7K
10:58 153.14 153.18 153.14 153.18 2.0K
10:59 153.11 153.11 153.11 153.11 0.4K
11:00 153.19 153.19 153.15 153.15 3.7K
11:02 153.01 153.01 153.01 153.01 0.3K
11:03 153.00 153.13 153.00 153.13 0.5K
11:04 153.21 153.21 153.20 153.20 3.5K
11:05 153.19 153.19 153.19 153.19 1.2K
11:06 153.03 153.10 153.03 153.10 2.2K
11:07 153.01 153.01 152.97 152.97 1.4K
11:08 153.02 153.02 153.02 153.02 0.8K
11:09 153.02 153.02 152.97 152.97 1.6K
11:10 152.96 152.96 152.88 152.88 1.0K
11:11 152.96 152.96 152.96 152.96 1.9K
11:12 152.97 152.99 152.97 152.99 3.8K
11:13 153.01 153.01 152.97 152.97 1.7K
11:14 152.95 152.95 152.95 152.95 0.5K
11:15 152.92 152.92 152.85 152.87 3.6K
11:16 152.98 153.06 152.98 153.06 1.7K
11:17 153.02 153.03 153.02 153.03 0.9K
11:18 153.07 153.07 153.07 153.07 0.3K
11:19 153.08 153.21 153.08 153.21 3.7K
11:20 153.17 153.23 153.17 153.23 2.1K
11:22 153.14 153.14 153.14 153.14 1.8K
11:23 153.26 153.26 153.14 153.18 3.2K
11:24 153.15 153.15 153.10 153.10 2.3K
11:25 153.11 153.13 153.06 153.06 2.6K
11:26 153.22 153.26 153.21 153.21 3.4K
11:27 153.15 153.15 153.15 153.15 0.2K
11:28 153.15 153.23 153.15 153.21 1.8K
11:29 153.18 153.28 153.15 153.15 1.3K
11:30 153.17 153.32 153.17 153.32 1.0K
11:31 153.40 153.40 153.38 153.38 1.8K
11:33 153.30 153.30 153.30 153.30 0.6K
11:34 153.34 153.34 153.32 153.32 1.8K
11:35 153.26 153.26 153.23 153.23 1.3K
11:36 153.27 153.27 153.27 153.27 0.5K
11:37 153.26 153.26 153.26 153.26 2.4K
11:38 153.05 153.05 153.05 153.05 2.3K
11:39 153.10 153.10 153.06 153.06 1.9K
11:40 153.02 153.03 153.00 153.00 3.4K
11:41 152.95 153.00 152.93 152.94 3.8K
11:43 152.95 153.05 152.95 153.05 9.1K
11:44 152.99 152.99 152.93 152.93 1.5K
11:45 152.99 152.99 152.98 152.99 5.4K
11:46 152.99 152.99 152.92 152.92 2.2K
11:47 152.96 153.00 152.96 153.00 1.8K
11:48 153.00 153.00 152.95 152.95 1.6K
11:49 153.07 153.07 153.03 153.03 1.6K
11:50 152.95 152.95 152.90 152.90 2.1K
11:51 152.92 152.92 152.92 152.92 1.8K
11:52 152.92 152.92 152.91 152.91 1.7K
11:53 152.85 152.85 152.78 152.78 3.0K
11:54 152.78 152.82 152.75 152.82 3.2K
11:55 152.71 152.77 152.71 152.77 1.2K
11:56 152.82 152.82 152.82 152.82 1.7K
11:57 152.80 152.80 152.80 152.80 0.5K
11:58 152.80 152.80 152.75 152.75 8.5K
11:59 152.67 152.67 152.64 152.67 3.6K
12:00 152.67 152.67 152.61 152.61 4.5K
12:01 152.61 152.67 152.61 152.64 2.6K
12:02 152.64 152.65 152.64 152.65 1.9K
12:03 152.64 152.64 152.64 152.64 0.9K
12:04 152.69 152.71 152.69 152.71 1.5K
12:06 152.72 152.72 152.70 152.72 2.9K
12:07 152.66 152.66 152.66 152.66 0.8K
12:08 152.63 152.64 152.63 152.64 1.6K
12:09 152.64 152.67 152.64 152.67 5.4K
12:10 152.61 152.65 152.60 152.65 4.5K
12:11 152.71 152.71 152.71 152.71 1.9K
12:14 152.64 152.66 152.63 152.66 3.0K
12:15 152.68 152.80 152.68 152.75 19.7K
12:16 152.71 152.71 152.67 152.67 2.3K
12:17 152.64 152.67 152.64 152.67 1.9K
12:18 152.62 152.64 152.62 152.64 2.4K
12:19 152.69 152.73 152.69 152.73 1.5K
12:20 152.72 152.75 152.65 152.73 9.8K
12:21 152.72 152.79 152.70 152.72 14.6K
12:22 152.73 152.73 152.71 152.73 1.4K
12:23 152.71 152.71 152.71 152.71 0.9K
12:24 152.73 152.76 152.68 152.70 4.5K
12:25 152.77 152.83 152.77 152.80 2.7K
12:26 152.79 153.00 152.79 153.00 4.8K
12:27 152.99 152.99 152.87 152.88 12.9K
12:28 152.83 152.83 152.77 152.77 2.5K
12:29 152.78 152.83 152.78 152.78 2.3K
12:30 152.79 152.83 152.79 152.79 2.0K
12:31 152.87 152.93 152.80 152.80 6.7K
12:32 152.77 152.77 152.72 152.72 2.9K
12:33 152.70 152.70 152.55 152.55 1.9K
12:34 152.62 152.68 152.62 152.66 3.3K
12:35 152.58 152.59 152.58 152.59 1.0K
12:36 152.67 152.71 152.56 152.71 2.6K
12:37 152.76 152.76 152.73 152.73 0.4K
12:38 152.73 152.73 152.69 152.69 1.1K
12:39 152.77 152.77 152.75 152.75 1.4K
12:40 152.74 152.79 152.74 152.78 4.9K
12:41 152.79 152.79 152.74 152.74 1.5K
12:42 152.74 152.78 152.74 152.78 1.7K
12:43 152.74 152.78 152.71 152.74 5.0K
12:44 152.90 152.91 152.84 152.84 1.9K
12:45 152.92 152.92 152.85 152.85 1.2K
12:46 152.84 152.84 152.74 152.79 3.3K
12:47 152.79 152.79 152.74 152.74 1.2K
12:48 152.74 152.91 152.74 152.91 6.4K
12:49 152.95 153.00 152.87 152.87 29.6K
12:50 152.89 152.98 152.89 152.96 9.0K
12:51 152.94 153.10 152.94 153.10 3.9K
12:52 153.16 153.26 153.16 153.18 8.0K
12:53 153.06 153.06 153.03 153.03 2.2K
12:54 152.99 152.99 152.99 152.99 2.2K
12:55 153.00 153.06 152.96 153.01 17.5K
12:56 153.06 153.06 152.92 152.97 18.5K
12:57 152.97 153.05 152.97 153.04 5.5K
12:58 153.11 153.18 153.11 153.18 5.5K
12:59 153.17 153.17 153.15 153.15 5.6K
13:00 153.12 153.12 153.12 153.12 0.9K
13:01 153.11 153.11 153.11 153.11 1.7K
13:03 153.04 153.05 153.02 153.02 1.9K
13:04 153.01 153.01 153.01 153.01 1.1K
13:05 152.97 153.01 152.97 153.01 3.0K
13:08 153.09 153.09 153.09 153.09 1.2K
13:09 153.14 153.14 153.14 153.14 1.0K
13:10 153.14 153.14 153.13 153.13 0.6K
13:11 153.15 153.15 153.15 153.14 0.4K
13:12 153.13 153.21 153.12 153.21 3.1K
13:13 153.24 153.24 153.24 153.24 2.1K
13:14 153.32 153.35 153.29 153.29 1.7K
13:15 153.35 153.35 153.00 153.00 22.4K
13:16 153.08 153.17 153.08 153.17 3.4K
13:18 153.19 153.19 153.19 153.19 0.2K
13:19 153.08 153.13 153.02 153.13 9.0K
13:20 153.14 153.14 153.04 153.04 1.3K
13:22 153.16 153.25 153.16 153.25 3.8K
13:23 153.26 153.31 153.26 153.31 1.5K
13:24 153.29 153.29 153.29 153.29 0.7K
13:26 153.15 153.20 153.15 153.20 1.9K
13:27 153.15 153.15 153.15 153.15 0.4K
13:28 153.13 153.13 153.13 153.13 1.4K
13:29 153.03 153.03 153.03 153.03 1.0K
13:30 153.08 153.11 153.08 153.10 0.3K
13:31 152.98 152.98 152.92 152.92 5.2K
13:32 152.98 152.98 152.90 152.90 5.0K
13:34 152.94 152.94 152.83 152.83 3.2K
13:35 152.91 152.91 152.88 152.88 1.6K
13:36 152.92 152.92 152.92 152.92 0.8K
13:37 153.02 153.11 153.00 153.11 1.4K
13:38 153.07 153.07 153.07 153.07 2.0K
13:39 152.97 152.98 152.97 152.98 3.5K
13:40 153.02 153.08 153.02 153.08 1.3K
13:41 153.04 153.15 153.03 153.15 3.2K
13:42 153.13 153.18 153.13 153.18 1.3K
13:43 153.09 153.09 152.94 152.94 13.9K
13:44 153.08 153.10 153.08 153.10 1.2K
13:46 153.00 153.07 153.00 153.07 1.5K
13:47 153.06 153.06 153.02 153.06 3.2K
13:48 153.06 153.06 152.92 152.99 10.5K
13:49 152.93 152.93 152.91 152.91 3.5K
13:50 152.98 152.98 152.95 152.95 3.3K
13:51 152.97 152.97 152.89 152.89 1.6K
13:52 152.94 153.00 152.93 152.96 1.7K
13:53 153.00 153.00 152.96 152.96 3.2K
13:54 152.97 152.97 152.97 152.97 0.6K
13:55 152.93 152.93 152.93 152.93 1.8K
13:56 152.95 152.95 152.95 152.95 2.3K
13:57 152.95 153.00 152.95 153.00 5.8K
13:58 152.98 153.01 152.98 153.01 1.1K
13:59 152.96 152.99 152.96 152.99 1.1K
14:00 153.00 153.00 153.00 153.00 0.5K
14:01 153.00 153.06 153.00 153.04 6.4K
14:02 152.97 153.00 152.97 153.00 3.9K
14:03 152.99 152.99 152.85 152.85 9.6K
14:04 152.93 152.99 152.85 152.93 1.7K
14:05 152.92 152.92 152.80 152.80 3.1K
14:06 152.79 152.81 152.77 152.77 1.3K
14:07 152.81 152.90 152.81 152.90 3.2K
14:08 152.92 152.92 152.92 152.92 1.1K
14:09 153.00 153.00 152.94 152.94 4.9K
14:10 152.95 152.95 152.90 152.90 1.9K
14:11 152.90 152.90 152.90 152.90 0.7K
14:12 152.93 152.93 152.93 152.93 2.6K
14:13 152.95 152.96 152.95 152.96 1.1K
14:14 152.90 152.91 152.90 152.91 1.4K
14:15 152.96 152.98 152.96 152.97 7.5K
14:16 152.97 152.98 152.95 152.96 4.1K
14:17 152.96 152.96 152.85 152.85 11.6K
14:18 152.85 152.85 152.75 152.75 3.2K
14:19 152.75 152.82 152.75 152.82 1.9K
14:20 152.80 152.80 152.70 152.70 3.3K
14:21 152.83 152.83 152.73 152.73 3.1K
14:22 152.84 152.87 152.77 152.77 1.9K
14:23 152.83 152.83 152.83 152.83 1.1K
14:24 152.84 152.90 152.83 152.83 4.1K
14:25 152.88 152.98 152.88 152.98 9.6K
14:26 152.98 152.98 152.88 152.88 9.5K
14:27 152.92 152.94 152.91 152.91 6.3K
14:28 152.91 152.91 152.89 152.89 1.6K
14:29 152.89 152.91 152.84 152.86 3.5K
14:30 152.93 152.93 152.85 152.89 16.3K
14:31 152.89 152.89 152.84 152.84 3.5K
14:32 152.84 152.90 152.80 152.80 3.2K
14:33 152.75 152.76 152.74 152.76 13.8K
14:34 152.76 152.76 152.60 152.68 9.9K
14:35 152.64 152.68 152.64 152.64 5.9K
14:36 152.65 152.73 152.65 152.73 6.1K
14:37 152.73 152.76 152.71 152.75 2.9K
14:38 152.73 152.80 152.70 152.80 5.5K
14:39 152.85 152.87 152.83 152.83 2.2K
14:40 152.85 152.85 152.78 152.78 3.5K
14:41 152.80 152.84 152.80 152.84 2.1K
14:42 152.77 152.77 152.76 152.76 2.9K
14:43 152.76 152.82 152.76 152.82 2.3K
14:44 152.82 152.82 152.82 152.82 0.3K
14:45 152.76 152.78 152.68 152.78 5.5K
14:46 152.78 152.78 152.70 152.74 0.7K
14:47 152.75 152.85 152.75 152.85 2.7K
14:48 152.79 152.87 152.74 152.74 2.0K
14:49 152.78 152.78 152.78 152.78 2.5K
14:50 152.78 152.78 152.54 152.54 16.4K
14:51 152.65 152.65 152.56 152.56 6.9K
14:52 152.53 152.56 152.50 152.50 3.0K
14:53 152.57 152.57 152.47 152.55 3.5K
14:54 152.48 152.48 152.38 152.46 3.0K
14:55 152.40 152.51 152.40 152.44 3.5K
14:56 152.49 152.49 152.41 152.48 4.0K
14:57 152.40 152.46 152.37 152.46 6.2K
14:58 152.48 152.49 152.47 152.47 5.4K
14:59 152.47 152.53 152.47 152.51 5.1K
15:00 152.57 152.60 152.57 152.60 2.5K
15:01 152.55 152.57 152.51 152.54 2.8K
15:02 152.55 152.55 152.42 152.46 5.4K
15:03 152.50 152.51 152.44 152.44 3.0K
15:04 152.44 152.44 152.41 152.41 3.0K
15:05 152.44 152.48 152.42 152.44 3.5K
15:06 152.51 152.51 152.44 152.44 3.5K
15:07 152.43 152.45 152.41 152.41 3.6K
15:08 152.40 152.45 152.40 152.45 8.2K
15:09 152.46 152.61 152.46 152.54 9.2K
15:10 152.54 152.59 152.53 152.58 5.0K
15:11 152.62 152.71 152.62 152.71 3.4K
15:12 152.73 152.73 152.66 152.66 3.2K
15:13 152.71 152.71 152.65 152.71 3.2K
15:14 152.69 152.69 152.64 152.66 4.3K
15:15 152.67 152.69 152.64 152.69 4.6K
15:16 152.71 152.74 152.71 152.74 5.5K
15:17 152.73 152.80 152.73 152.80 3.7K
15:18 152.88 152.89 152.79 152.79 14.0K
15:19 152.79 152.79 152.75 152.79 7.6K
15:20 152.82 152.92 152.82 152.92 3.9K
15:21 152.94 152.97 152.93 152.97 3.3K
15:22 152.94 152.94 152.78 152.82 11.8K
15:23 152.81 152.81 152.81 152.81 2.0K
15:24 152.85 152.87 152.80 152.80 5.0K
15:25 152.80 152.93 152.80 152.85 6.4K
15:26 152.89 152.96 152.88 152.96 3.0K
15:27 152.94 152.96 152.89 152.92 4.0K
15:28 152.91 152.92 152.84 152.84 4.1K
15:29 152.83 152.83 152.76 152.76 5.2K
15:30 152.70 152.70 152.61 152.67 4.9K
15:31 152.72 152.76 152.69 152.76 5.4K
15:32 152.72 152.73 152.66 152.66 5.5K
15:33 152.65 152.71 152.65 152.71 4.4K
15:34 152.72 152.78 152.71 152.71 10.9K
15:35 152.75 152.75 152.71 152.71 3.8K
15:36 152.75 152.75 152.75 152.75 2.9K
15:37 152.74 152.75 152.69 152.69 5.1K
15:38 152.67 152.73 152.67 152.69 3.7K
15:39 152.70 152.73 152.69 152.72 4.7K
15:40 152.67 152.71 152.67 152.68 5.1K
15:41 152.66 152.82 152.66 152.81 8.0K
15:42 152.82 152.82 152.71 152.75 6.9K
15:43 152.70 152.70 152.64 152.66 4.1K
15:44 152.67 152.67 152.60 152.64 7.4K
15:45 152.55 152.64 152.55 152.61 5.3K
15:46 152.60 152.64 152.58 152.61 9.5K
15:47 152.65 152.76 152.64 152.73 6.1K
15:48 152.70 152.71 152.67 152.67 8.4K
15:49 152.67 152.76 152.67 152.73 14.1K
15:50 152.86 152.86 152.69 152.78 22.3K
15:51 152.78 152.78 152.50 152.50 12.1K
15:52 152.55 152.63 152.51 152.63 15.8K
15:53 152.61 152.69 152.56 152.62 11.0K
15:54 152.67 152.77 152.60 152.77 17.5K
15:55 152.71 152.72 152.61 152.62 38.8K
15:56 152.65 152.65 152.50 152.51 25.4K
15:57 152.54 152.78 152.54 152.70 31.1K
15:58 152.73 152.81 152.68 152.77 53.4K
15:59 152.77 152.84 152.69 152.81 512.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 153.50 154.40 152.54 154.08 2.0M
2025-09-26 154.02 154.50 152.37 152.81 2.1M
2025-09-25 154.00 154.00 151.82 153.03 2.9M
2025-09-24 156.00 156.50 154.46 154.60 1.7M
2025-09-23 153.84 158.14 153.84 156.29 2.3M
2025-09-22 155.60 155.71 153.64 153.86 2.5M
2025-09-19 155.91 157.41 154.69 156.60 6.5M
2025-09-18 155.15 156.92 154.31 155.40 1.8M
2025-09-17 156.50 158.54 153.54 155.16 2.8M
2025-09-16 156.90 157.48 153.63 156.50 2.2M
2025-09-15 158.00 158.38 155.25 156.66 3.2M
2025-09-12 159.11 162.10 157.81 157.87 2.9M
2025-09-11 153.79 159.50 153.40 159.47 3.7M
2025-09-10 153.16 155.21 152.46 153.57 2.8M
2025-09-09 154.15 154.15 151.55 153.08 1.7M
2025-09-08 154.61 154.98 152.00 154.00 2.7M
2025-09-05 155.80 157.56 154.28 155.30 2.1M
2025-09-04 152.20 155.60 152.02 155.52 2.7M
2025-09-03 153.50 154.09 150.43 152.00 4.0M
2025-09-02 153.95 154.49 151.70 154.27 2.7M
2025-08-29 157.60 158.24 155.32 155.53 3.3M
2025-08-28 157.76 158.47 156.58 157.56 3.0M
2025-08-27 156.04 157.22 155.75 156.53 2.2M
2025-08-26 155.76 156.72 154.58 156.57 3.0M
2025-08-25 157.59 157.92 155.80 155.85 1.6M
2025-08-22 155.75 159.11 155.00 158.72 2.0M
2025-08-21 154.37 155.21 153.15 154.38 2.2M
2025-08-20 154.12 155.34 153.17 154.75 3.3M
2025-08-19 152.84 155.72 152.05 154.34 2.1M
2025-08-18 152.36 155.43 152.19 152.86 2.6M
2025-08-15 157.37 157.37 151.61 152.39 3.9M
2025-08-14 159.60 160.07 156.63 156.65 6.3M
2025-08-13 158.39 160.47 156.62 160.20 3.1M
2025-08-12 155.79 158.46 155.61 157.85 2.7M
2025-08-11 153.75 155.61 153.16 155.31 3.4M
2025-08-08 152.40 153.69 151.42 153.30 2.4M
2025-08-07 151.98 152.48 149.98 151.74 2.3M
2025-08-06 150.27 151.39 148.64 150.82 2.6M
2025-08-05 148.46 151.22 148.00 150.09 3.7M
2025-08-04 145.39 148.18 145.00 147.87 3.6M
2025-08-01 146.50 146.72 144.25 144.41 4.1M
2025-07-31 146.19 149.56 145.56 149.22 4.4M
2025-07-30 152.48 152.50 146.50 146.62 3.5M
2025-07-29 152.40 153.10 151.15 151.79 3.9M
2025-07-28 150.61 153.88 150.15 152.05 4.0M
2025-07-25 150.00 151.40 149.20 151.27 2.8M
2025-07-24 150.00 151.30 147.81 149.30 4.9M
2025-07-23 151.92 152.65 149.80 150.82 5.0M
2025-07-22 152.98 154.06 150.32 151.20 4.9M
2025-07-21 152.25 153.65 149.34 152.82 5.2M
2025-07-18 162.54 164.15 150.25 153.23 11.7M
2025-07-17 157.26 159.47 156.79 159.04 5.0M
2025-07-16 157.62 157.68 154.85 157.56 3.2M
2025-07-15 157.91 158.28 156.03 156.59 3.1M
2025-07-14 155.59 158.11 154.92 157.91 3.0M
2025-07-11 156.05 156.55 154.82 155.84 2.4M
2025-07-10 156.11 159.47 155.96 157.32 4.0M
2025-07-09 154.38 156.65 153.84 155.98 2.9M
2025-07-08 151.73 154.62 151.53 153.74 3.3M
2025-07-07 152.80 154.47 150.95 151.84 3.9M
2025-07-03 154.25 155.00 149.50 152.94 3.2M
2025-07-02 154.21 155.45 153.21 153.97 2.9M
2025-07-01 152.00 156.09 151.42 153.81 3.8M
2025-06-30 152.28 152.46 151.00 152.24 2.3M
2025-06-27 151.14 152.87 150.56 152.02 3.9M
2025-06-26 147.69 151.11 147.31 150.76 2.7M
2025-06-25 149.70 149.86 147.12 147.75 2.4M
2025-06-24 148.64 150.29 148.01 149.87 2.7M
2025-06-23 144.39 147.72 143.35 147.60 2.9M
2025-06-20 143.31 144.05 141.82 144.03 5.6M
2025-06-18 142.13 143.67 141.57 142.51 2.6M
2025-06-17 144.06 144.88 141.97 142.21 1.7M
2025-06-16 143.68 145.39 143.51 145.07 1.7M
2025-06-13 143.13 144.45 141.73 142.32 2.5M
2025-06-12 146.42 147.27 144.49 144.77 2.1M
2025-06-11 145.05 148.05 144.42 147.18 2.9M
2025-06-10 144.24 145.31 143.15 145.06 3.1M
2025-06-09 145.55 146.03 142.67 144.23 3.4M
2025-06-06 148.00 148.46 145.44 145.50 2.3M
2025-06-05 147.04 147.27 144.89 146.26 3.6M
2025-06-04 148.91 148.95 146.71 146.81 2.3M
2025-06-03 146.31 148.36 145.21 148.13 2.3M
2025-06-02 147.87 148.30 143.91 146.40 2.8M
2025-05-30 148.73 149.45 147.60 148.35 5.3M
2025-05-29 149.87 150.36 148.18 149.63 2.6M
2025-05-28 149.65 150.00 148.19 148.66 2.3M
2025-05-27 150.00 150.00 146.66 149.49 3.2M
2025-05-23 147.45 148.69 147.01 147.62 2.4M
2025-05-22 149.72 150.57 147.68 149.78 2.9M
2025-05-21 152.32 153.17 149.33 149.40 2.7M
2025-05-20 153.26 154.73 153.25 154.15 2.5M
2025-05-19 151.95 154.26 151.11 154.14 2.6M
2025-05-16 149.43 153.28 148.95 153.11 4.2M
2025-05-15 146.33 149.18 145.36 148.74 4.5M
2025-05-14 150.75 150.77 146.96 147.88 3.8M
2025-05-13 150.81 151.75 150.17 150.74 3.5M
2025-05-12 146.09 150.82 145.27 150.33 5.0M
2025-05-09 141.27 142.62 140.96 142.60 2.6M
2025-05-08 140.00 142.36 139.21 141.12 2.9M
2025-05-07 138.27 139.79 137.70 138.64 2.6M
2025-05-06 139.13 139.71 137.63 138.02 2.9M
2025-05-05 140.62 141.87 139.87 140.80 2.6M
2025-05-02 140.00 143.04 139.29 142.08 2.7M
2025-05-01 138.28 140.25 137.67 137.90 2.2M
2025-04-30 137.63 139.31 134.85 138.91 3.1M
2025-04-29 137.50 139.22 136.84 138.38 1.9M
2025-04-28 137.32 138.41 136.04 137.93 2.5M
2025-04-25 139.00 139.00 137.11 137.32 2.1M
2025-04-24 135.64 139.77 135.12 138.88 2.9M
2025-04-23 139.38 142.15 135.20 136.06 4.7M
2025-04-22 133.29 137.27 130.36 136.33 7.9M
2025-04-21 129.00 129.84 124.65 126.09 6.0M
2025-04-17 130.34 132.95 130.08 130.21 5.0M
2025-04-16 133.51 134.48 129.87 130.46 5.6M
2025-04-15 136.01 137.47 135.14 135.26 2.5M
2025-04-14 138.11 138.29 134.43 136.01 3.8M
2025-04-11 133.13 136.49 131.66 135.95 3.3M
2025-04-10 135.75 135.79 128.68 132.97 4.8M
2025-04-09 125.00 139.23 123.44 138.32 6.4M
2025-04-08 132.24 133.87 124.82 127.16 5.5M
2025-04-07 124.73 134.37 121.98 128.55 7.2M
2025-04-04 134.19 135.31 126.43 126.91 9.6M
2025-04-03 142.84 144.49 138.86 139.74 6.7M
2025-04-02 145.71 148.17 145.59 147.76 4.4M
2025-04-01 145.70 148.69 144.18 147.67 3.6M
2025-03-31 143.99 147.74 142.18 146.86 4.5M
2025-03-28 147.86 148.85 144.33 144.84 2.6M
2025-03-27 152.67 152.67 148.12 148.44 2.8M
2025-03-26 153.45 154.43 152.06 152.68 3.8M
2025-03-25 153.13 155.00 152.68 153.50 4.1M
2025-03-24 151.70 154.03 150.70 153.15 3.2M
2025-03-21 149.90 150.76 148.07 150.36 5.5M
2025-03-20 151.65 153.65 151.09 151.27 2.6M
2025-03-19 151.19 153.97 150.92 153.21 2.3M
2025-03-18 152.57 153.21 150.50 150.92 3.0M
2025-03-17 150.37 153.98 150.00 153.21 4.6M
2025-03-14 147.92 150.79 147.06 150.41 4.1M
2025-03-13 150.28 151.24 145.91 146.10 3.3M
2025-03-12 148.31 151.24 147.20 150.24 4.2M
2025-03-11 145.73 149.49 145.63 147.54 5.8M
2025-03-10 143.47 149.18 143.12 147.62 5.0M
2025-03-07 144.69 147.22 140.78 146.30 5.9M
2025-03-06 146.39 148.13 145.75 146.94 4.5M
2025-03-05 146.76 149.04 146.00 147.61 3.9M
2025-03-04 150.50 151.04 145.62 145.86 6.8M
2025-03-03 155.50 156.35 151.90 153.42 5.7M
2025-02-28 151.50 155.50 151.00 155.12 8.3M
2025-02-27 148.77 152.56 148.21 150.52 6.6M
2025-02-26 144.39 149.26 141.76 147.43 5.8M
2025-02-25 145.43 147.56 145.34 146.54 4.4M
2025-02-24 144.98 146.40 143.87 145.48 3.4M
2025-02-21 149.08 149.54 144.56 144.98 4.3M
2025-02-20 149.99 150.09 148.04 149.08 2.2M
2025-02-19 148.07 150.36 148.07 150.20 3.2M
2025-02-18 148.18 149.49 148.00 148.99 2.6M
2025-02-14 147.89 149.55 147.74 148.62 2.4M
2025-02-13 149.11 149.72 147.53 148.72 2.0M
2025-02-12 148.70 150.07 148.16 148.87 2.1M
2025-02-11 149.31 150.38 148.57 150.07 2.2M
2025-02-10 150.16 150.60 148.13 149.69 3.5M
2025-02-07 152.50 152.90 149.54 149.87 3.4M
2025-02-06 152.70 153.47 151.57 152.32 2.8M
2025-02-05 152.46 153.62 150.74 152.45 2.8M
2025-02-04 149.46 152.76 149.32 151.68 3.1M
2025-02-03 149.18 151.63 148.15 150.04 3.6M
2025-01-31 154.99 155.00 152.13 152.20 4.2M
2025-01-30 152.00 154.65 151.83 154.40 4.0M
2025-01-29 151.50 152.78 150.64 151.54 4.0M
2025-01-28 151.32 152.96 149.79 151.40 4.3M
2025-01-27 149.00 152.00 148.91 151.52 4.9M
2025-01-24 148.90 150.10 148.40 149.43 4.9M
2025-01-23 149.45 150.46 148.41 149.63 4.4M
2025-01-22 147.88 152.08 147.41 149.12 7.1M
2025-01-21 145.50 150.00 145.00 146.89 11.4M
2025-01-17 139.65 141.66 139.50 141.03 5.7M
2025-01-16 138.03 139.50 136.44 139.18 4.1M
2025-01-15 138.21 138.85 137.12 137.78 4.1M
2025-01-14 134.62 137.70 134.47 137.21 4.6M
2025-01-13 130.73 134.73 129.54 134.60 4.2M
2025-01-10 133.83 133.90 130.63 131.21 4.7M
2025-01-08 132.03 134.68 131.66 134.53 4.7M
2025-01-07 130.09 132.80 130.01 132.77 3.4M
2025-01-06 130.82 131.41 129.88 130.29 3.1M
2025-01-03 129.70 130.86 129.30 129.87 2.3M
2025-01-02 130.29 131.62 128.98 129.70 3.3M