SPDR® Dow Jones Industrial Average ETF Trust (DIA)

DIA
🏛️ アメリカ →
462.28
最終更新: 2025-09-26
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
09:30 464.50 464.79 464.44 464.79 136.6K
09:31 464.96 465.24 464.92 464.95 50.2K
09:32 464.92 465.07 464.73 464.82 37.1K
09:33 464.85 465.05 464.85 464.99 29.1K
09:34 465.02 465.20 464.95 465.15 21.1K
09:35 465.20 465.32 465.15 465.20 29.7K
09:36 465.16 465.68 465.16 465.51 32.4K
09:37 465.49 465.71 465.46 465.66 34.5K
09:38 465.66 465.68 465.51 465.56 34.8K
09:39 465.52 465.69 465.49 465.54 22.2K
09:40 465.55 465.60 465.49 465.57 24.4K
09:41 465.60 465.82 465.60 465.82 26.9K
09:42 466.00 466.00 465.94 465.94 23.0K
09:43 465.93 465.93 465.59 465.59 29.4K
09:44 465.65 465.91 465.65 465.91 6.9K
09:45 465.96 466.19 465.96 466.08 17.9K
09:46 466.05 466.39 466.05 466.28 25.9K
09:47 466.38 466.62 466.33 466.62 15.9K
09:48 466.57 466.57 466.34 466.38 21.6K
09:49 466.36 466.64 466.36 466.61 32.4K
09:50 466.58 466.60 466.37 466.53 23.8K
09:51 466.57 466.57 466.47 466.48 26.9K
09:52 466.53 466.65 466.49 466.64 26.4K
09:53 466.66 466.75 466.60 466.61 13.0K
09:54 466.61 466.62 466.46 466.60 12.0K
09:55 466.64 466.66 466.59 466.62 23.3K
09:56 466.65 466.66 466.57 466.58 17.1K
09:57 466.59 466.66 466.43 466.66 22.3K
09:58 466.63 466.74 466.63 466.74 12.9K
09:59 466.73 466.73 466.64 466.70 10.2K
10:00 466.73 466.75 466.68 466.69 24.7K
10:01 466.74 466.79 466.68 466.70 31.0K
10:02 466.74 466.74 466.60 466.60 25.5K
10:03 466.57 466.62 466.21 466.21 28.0K
10:04 466.27 466.41 466.27 466.41 18.3K
10:05 466.38 466.72 466.38 466.71 18.6K
10:06 466.66 466.84 466.60 466.60 19.7K
10:07 466.59 466.63 466.56 466.58 10.7K
10:08 466.56 466.68 466.56 466.68 14.5K
10:09 466.72 466.91 466.71 466.80 28.6K
10:10 466.80 466.97 466.75 466.97 26.4K
10:11 466.92 466.99 466.85 466.92 27.9K
10:12 466.95 466.99 466.85 466.89 19.7K
10:13 466.87 466.87 466.70 466.70 22.1K
10:14 466.80 466.80 466.71 466.77 15.1K
10:15 466.77 466.77 466.63 466.68 17.8K
10:16 466.63 466.71 466.61 466.62 13.1K
10:17 466.58 466.62 466.47 466.47 10.4K
10:18 466.49 466.49 466.20 466.23 25.4K
10:19 466.23 466.30 466.18 466.18 12.5K
10:20 466.24 466.24 466.12 466.17 10.6K
10:21 466.17 466.18 465.93 465.95 21.2K
10:22 465.92 466.07 465.92 466.06 10.7K
10:23 466.13 466.19 466.04 466.19 13.9K
10:24 466.12 466.14 466.05 466.06 15.6K
10:25 466.02 466.02 465.92 465.96 11.4K
10:26 465.95 466.04 465.91 465.91 10.9K
10:27 465.96 465.99 465.90 465.90 13.2K
10:28 465.95 465.98 465.91 465.91 3.1K
10:29 465.87 465.90 465.74 465.83 30.7K
10:30 465.82 465.82 465.71 465.71 15.1K
10:31 465.68 465.72 465.67 465.71 5.7K
10:32 465.72 465.79 465.67 465.67 13.8K
10:33 465.66 465.71 465.66 465.69 7.4K
10:34 465.58 465.58 465.54 465.58 9.7K
10:35 465.56 465.61 465.51 465.51 12.3K
10:36 465.54 465.55 465.44 465.45 16.1K
10:37 465.46 465.50 465.38 465.50 15.3K
10:38 465.52 465.53 465.43 465.43 14.9K
10:39 465.42 465.52 465.39 465.49 9.4K
10:40 465.51 465.63 465.51 465.58 14.6K
10:41 465.62 465.62 465.48 465.52 5.8K
10:42 465.48 465.49 465.39 465.46 10.8K
10:43 465.47 465.67 465.47 465.67 8.8K
10:44 465.69 465.73 465.68 465.69 17.2K
10:45 465.70 465.84 465.70 465.84 23.4K
10:46 465.88 465.91 465.85 465.87 10.7K
10:47 465.91 465.91 465.80 465.80 20.9K
10:48 465.75 465.88 465.75 465.88 9.9K
10:49 465.89 466.02 465.89 465.98 7.0K
10:50 465.98 465.98 465.92 465.93 6.4K
10:51 465.96 466.08 465.94 466.08 6.9K
10:52 466.09 466.09 465.99 466.00 7.9K
10:53 466.01 466.07 466.01 466.07 3.3K
10:54 465.99 466.11 465.99 466.11 8.0K
10:55 466.10 466.17 466.10 466.17 6.7K
10:56 466.19 466.19 466.04 466.04 17.4K
10:57 466.03 466.05 465.96 466.01 7.8K
10:58 465.90 465.90 465.76 465.78 4.1K
10:59 465.80 465.83 465.73 465.74 14.4K
11:00 465.74 465.74 465.57 465.58 12.5K
11:01 465.58 465.65 465.58 465.61 15.8K
11:02 465.61 465.71 465.61 465.63 9.9K
11:03 465.62 465.64 465.59 465.64 12.3K
11:04 465.70 465.74 465.68 465.70 5.5K
11:05 465.68 465.83 465.68 465.83 11.6K
11:06 465.82 465.86 465.77 465.77 11.9K
11:07 465.70 465.70 465.57 465.60 6.5K
11:08 465.61 465.61 465.53 465.54 12.7K
11:09 465.50 465.55 465.49 465.55 6.1K
11:10 465.56 465.61 465.49 465.50 9.8K
11:11 465.53 465.65 465.53 465.65 4.3K
11:12 465.62 465.73 465.59 465.73 8.3K
11:13 465.69 465.69 465.63 465.63 6.5K
11:14 465.59 465.62 465.59 465.61 10.0K
11:15 465.66 465.69 465.57 465.57 6.2K
11:16 465.60 465.61 465.53 465.59 6.9K
11:17 465.58 465.71 465.57 465.71 6.5K
11:18 465.74 465.75 465.67 465.75 5.7K
11:19 465.73 465.73 465.60 465.60 5.0K
11:20 465.60 465.60 465.40 465.44 9.8K
11:21 465.45 465.46 465.32 465.34 13.1K
11:22 465.40 465.40 465.33 465.33 5.5K
11:23 465.35 465.41 465.35 465.37 6.4K
11:24 465.41 465.45 465.40 465.43 10.1K
11:25 465.41 465.46 465.41 465.43 3.9K
11:26 465.40 465.40 465.29 465.31 5.0K
11:27 465.22 465.28 465.22 465.25 9.8K
11:28 465.18 465.18 465.06 465.14 7.1K
11:29 465.15 465.18 465.10 465.10 4.0K
11:30 465.09 465.09 464.98 465.08 10.0K
11:31 465.03 465.14 465.02 465.13 5.8K
11:32 465.14 465.14 465.05 465.07 7.3K
11:33 465.03 465.07 464.88 464.88 10.7K
11:34 464.94 464.95 464.87 464.87 6.6K
11:35 464.85 464.85 464.79 464.79 3.1K
11:36 464.81 464.86 464.81 464.81 6.6K
11:37 464.81 464.95 464.81 464.83 11.4K
11:38 464.79 464.85 464.76 464.85 6.6K
11:39 464.92 464.94 464.90 464.90 7.4K
11:40 464.86 464.88 464.72 464.79 12.0K
11:41 464.78 464.78 464.64 464.69 9.5K
11:42 464.69 464.69 464.57 464.57 10.6K
11:43 464.54 464.61 464.54 464.61 6.6K
11:44 464.66 464.73 464.64 464.64 34.6K
11:45 464.69 464.73 464.68 464.70 10.6K
11:46 464.68 464.70 464.61 464.63 15.7K
11:47 464.63 464.67 464.58 464.60 17.6K
11:48 464.53 464.53 464.46 464.50 9.7K
11:49 464.43 464.47 464.43 464.47 3.7K
11:50 464.46 464.50 464.43 464.44 10.5K
11:51 464.46 464.46 464.37 464.37 10.0K
11:52 464.33 464.37 464.30 464.33 8.1K
11:53 464.33 464.36 464.31 464.36 6.4K
11:54 464.31 464.32 464.26 464.32 6.4K
11:55 464.36 464.46 464.36 464.46 3.7K
11:56 464.46 464.46 464.32 464.32 5.8K
11:57 464.25 464.30 464.22 464.23 14.2K
11:58 464.24 464.28 464.19 464.20 10.7K
11:59 464.19 464.19 463.99 464.00 19.0K
12:00 464.04 464.05 463.95 463.97 23.9K
12:01 463.97 464.02 463.88 463.90 18.7K
12:02 463.98 464.02 463.98 464.01 10.3K
12:03 464.02 464.10 463.97 464.00 15.8K
12:04 464.01 464.04 463.98 464.03 15.7K
12:05 464.02 464.09 464.01 464.06 16.0K
12:06 464.06 464.11 464.03 464.03 9.1K
12:07 464.03 464.07 463.85 463.85 15.5K
12:08 463.86 463.87 463.78 463.85 14.6K
12:09 463.82 463.90 463.79 463.88 6.6K
12:10 463.87 463.92 463.69 463.69 20.7K
12:11 463.78 463.87 463.77 463.87 18.2K
12:12 463.87 463.91 463.73 463.73 14.9K
12:13 463.74 463.78 463.74 463.76 10.4K
12:14 463.75 463.89 463.75 463.85 15.3K
12:15 463.84 463.89 463.73 463.76 18.2K
12:16 463.71 463.71 463.69 463.70 8.2K
12:17 463.71 463.82 463.71 463.82 4.0K
12:18 463.79 463.84 463.78 463.81 7.5K
12:19 463.84 463.98 463.84 463.98 18.1K
12:20 464.00 464.09 463.99 464.02 20.2K
12:21 464.07 464.08 464.05 464.06 9.0K
12:22 464.06 464.10 463.99 463.99 8.1K
12:23 463.96 463.96 463.91 463.91 9.6K
12:24 464.00 464.00 463.96 463.99 9.0K
12:25 464.00 464.00 463.96 463.96 13.4K
12:26 463.94 464.02 463.92 464.02 9.1K
12:27 464.03 464.07 463.99 463.99 4.7K
12:28 464.03 464.05 463.94 463.94 5.8K
12:29 463.94 464.00 463.94 463.99 2.8K
12:30 463.97 463.97 463.81 463.81 7.3K
12:31 463.82 463.82 463.68 463.73 11.8K
12:32 463.84 463.85 463.80 463.80 4.5K
12:33 463.80 464.02 463.80 464.01 16.4K
12:34 464.01 464.03 463.97 463.99 10.6K
12:35 463.83 463.94 463.71 463.79 43.5K
12:36 463.70 463.70 463.53 463.61 12.5K
12:37 463.69 463.93 463.69 463.93 20.3K
12:38 464.01 464.15 464.01 464.11 21.7K
12:39 464.09 464.09 464.06 464.09 3.2K
12:40 464.12 464.12 463.82 463.89 19.8K
12:41 463.90 463.98 463.90 463.98 9.6K
12:42 464.05 464.07 464.02 464.03 7.2K
12:43 464.09 464.09 463.98 463.98 3.6K
12:44 464.04 464.04 463.95 463.95 10.7K
12:45 464.03 464.21 464.03 464.18 9.9K
12:46 464.17 464.31 464.17 464.31 6.6K
12:47 464.35 464.45 464.34 464.45 13.7K
12:48 464.44 464.46 464.39 464.39 11.4K
12:49 464.43 464.46 464.35 464.35 5.6K
12:50 464.38 464.41 464.28 464.28 3.9K
12:51 464.31 464.33 464.27 464.31 7.5K
12:52 464.31 464.33 464.25 464.25 5.1K
12:53 464.24 464.30 464.21 464.23 8.5K
12:54 464.25 464.28 464.19 464.19 3.9K
12:55 464.17 464.17 463.96 463.96 10.7K
12:56 463.89 464.04 463.89 463.99 6.2K
12:57 463.97 463.97 463.88 463.88 4.4K
12:58 464.05 464.07 463.85 463.85 9.5K
12:59 463.85 463.85 463.71 463.75 6.0K
13:00 463.78 463.93 463.78 463.87 7.1K
13:01 463.82 463.82 463.74 463.74 1.2K
13:02 463.74 463.74 463.64 463.67 3.1K
13:03 463.70 463.79 463.59 463.59 4.5K
13:04 463.64 463.64 463.48 463.48 11.8K
13:05 463.51 463.62 463.51 463.62 5.6K
13:06 463.58 463.70 463.56 463.63 13.0K
13:07 463.59 463.64 463.59 463.63 10.5K
13:08 463.58 463.64 463.58 463.64 6.2K
13:09 463.64 463.82 463.64 463.82 20.9K
13:10 463.74 463.74 463.68 463.68 23.3K
13:11 463.67 463.67 463.51 463.52 10.1K
13:12 463.56 463.79 463.56 463.79 17.7K
13:13 463.80 463.82 463.78 463.82 8.2K
13:14 463.79 463.79 463.72 463.72 8.4K
13:15 463.71 463.73 463.62 463.62 8.0K
13:16 463.66 463.66 463.59 463.59 5.3K
13:17 463.61 463.71 463.61 463.71 4.8K
13:18 463.64 463.64 463.54 463.54 5.3K
13:19 463.52 463.63 463.52 463.63 4.3K
13:20 463.57 463.57 463.44 463.44 20.4K
13:21 463.52 463.59 463.52 463.59 6.0K
13:22 463.64 463.70 463.63 463.70 5.4K
13:23 463.74 463.74 463.63 463.63 18.1K
13:24 463.75 463.76 463.50 463.60 33.6K
13:25 463.61 463.65 463.61 463.62 11.4K
13:26 463.47 463.49 463.39 463.39 3.3K
13:27 463.40 463.40 463.09 463.09 20.9K
13:28 463.10 463.16 463.05 463.05 11.2K
13:29 463.17 463.24 463.00 463.00 11.3K
13:30 462.91 463.06 462.91 463.04 15.5K
13:31 463.03 463.03 462.84 462.86 28.4K
13:32 462.89 463.01 462.89 463.01 15.5K
13:33 462.94 462.99 462.89 462.89 9.9K
13:34 462.80 462.82 462.73 462.73 37.4K
13:35 462.71 462.74 462.54 462.54 22.2K
13:36 462.56 462.58 462.43 462.58 24.4K
13:37 462.48 462.70 462.48 462.58 12.7K
13:38 462.67 462.75 462.57 462.57 15.8K
13:39 462.52 462.61 462.41 462.43 20.0K
13:40 462.48 462.54 462.19 462.19 23.0K
13:41 462.25 462.29 462.05 462.10 35.4K
13:42 462.19 462.54 462.19 462.51 35.6K
13:43 462.54 462.54 462.39 462.52 32.9K
13:44 462.52 462.55 462.32 462.34 32.6K
13:45 462.40 462.40 462.09 462.33 23.3K
13:46 462.33 462.50 462.31 462.37 37.9K
13:47 462.39 462.50 462.38 462.47 37.1K
13:48 462.41 462.74 462.41 462.66 26.8K
13:49 462.70 462.85 462.70 462.81 15.7K
13:50 462.65 462.74 462.65 462.72 21.6K
13:51 462.69 462.72 462.59 462.67 11.0K
13:52 462.72 462.72 462.49 462.52 5.9K
13:53 462.57 462.61 462.49 462.53 15.8K
13:54 462.55 462.58 462.48 462.57 16.9K
13:55 462.51 462.75 462.51 462.58 23.0K
13:56 462.57 462.58 462.44 462.47 9.8K
13:57 462.53 462.69 462.46 462.69 48.3K
13:58 462.70 462.78 462.70 462.76 35.4K
13:59 462.80 462.80 462.65 462.65 62.3K
14:00 462.58 462.58 462.36 462.39 14.1K
14:01 462.41 462.54 462.35 462.52 11.2K
14:02 462.54 462.83 462.54 462.75 17.0K
14:03 462.70 462.70 462.55 462.55 24.8K
14:04 462.55 462.56 462.45 462.51 10.8K
14:05 462.47 462.50 462.41 462.41 9.7K
14:06 462.40 462.59 462.34 462.58 12.8K
14:07 462.44 462.58 462.43 462.51 8.5K
14:08 462.51 462.57 462.44 462.44 7.0K
14:09 462.53 462.53 462.44 462.44 8.4K
14:10 462.45 462.52 462.36 462.36 19.6K
14:11 462.40 462.48 462.39 462.40 17.1K
14:12 462.41 462.57 462.41 462.47 10.9K
14:13 462.48 462.52 462.48 462.50 7.3K
14:14 462.43 462.43 462.38 462.38 1.9K
14:15 462.37 462.42 462.24 462.24 18.0K
14:16 462.24 462.26 462.22 462.24 4.4K
14:17 462.24 462.24 462.12 462.12 7.6K
14:18 462.17 462.30 462.17 462.30 15.9K
14:19 462.26 462.26 462.09 462.10 6.1K
14:20 462.22 462.29 462.16 462.18 31.3K
14:21 462.16 462.16 462.09 462.10 24.0K
14:22 462.15 462.24 462.10 462.24 5.8K
14:23 462.25 462.25 462.13 462.13 10.0K
14:24 462.16 462.24 462.16 462.20 7.0K
14:25 462.26 462.44 462.26 462.42 16.2K
14:26 462.35 462.47 462.35 462.46 74.2K
14:27 462.49 462.49 462.36 462.48 13.5K
14:28 462.42 462.44 462.38 462.42 7.2K
14:29 462.44 462.44 462.37 462.40 8.9K
14:30 462.40 462.51 462.38 462.51 15.7K
14:31 462.53 462.68 462.53 462.68 11.8K
14:32 462.69 462.74 462.65 462.74 16.0K
14:33 462.77 462.83 462.75 462.75 24.3K
14:34 462.74 462.81 462.74 462.81 8.8K
14:35 462.76 462.78 462.75 462.78 12.0K
14:36 462.86 462.86 462.82 462.85 12.1K
14:37 462.85 462.87 462.62 462.62 15.0K
14:38 462.66 462.82 462.66 462.80 6.5K
14:39 462.76 462.76 462.61 462.61 7.3K
14:40 462.61 462.67 462.61 462.67 7.5K
14:41 462.66 462.68 462.55 462.61 9.0K
14:42 462.66 462.69 462.66 462.69 7.6K
14:43 462.69 462.69 462.60 462.62 2.4K
14:44 462.62 462.62 462.61 462.61 2.5K
14:45 462.57 462.63 462.57 462.60 6.8K
14:46 462.62 462.68 462.60 462.68 20.1K
14:47 462.68 462.75 462.68 462.69 3.4K
14:48 462.73 462.73 462.58 462.58 10.4K
14:49 462.53 462.53 462.38 462.38 10.5K
14:50 462.42 462.44 462.34 462.34 12.8K
14:51 462.35 462.42 462.31 462.31 12.3K
14:52 462.33 462.38 462.31 462.37 10.8K
14:53 462.39 462.39 462.22 462.30 7.5K
14:54 462.33 462.37 462.28 462.28 9.4K
14:55 462.31 462.37 462.22 462.37 29.7K
14:56 462.38 462.38 462.28 462.36 14.9K
14:57 462.30 462.30 462.17 462.23 13.1K
14:58 462.21 462.30 462.21 462.29 4.0K
14:59 462.27 462.29 462.25 462.29 16.8K
15:00 462.37 462.53 462.37 462.53 17.4K
15:01 462.63 462.68 462.63 462.64 5.0K
15:02 462.63 462.67 462.56 462.57 7.6K
15:03 462.56 462.58 462.52 462.55 9.9K
15:04 462.52 462.52 462.48 462.48 5.7K
15:05 462.49 462.54 462.47 462.54 12.3K
15:06 462.50 462.58 462.49 462.58 7.6K
15:07 462.60 462.64 462.54 462.64 4.3K
15:08 462.60 462.60 462.43 462.44 8.3K
15:09 462.44 462.46 462.44 462.44 8.7K
15:10 462.41 462.48 462.39 462.45 7.4K
15:11 462.47 462.52 462.41 462.47 7.7K
15:12 462.46 462.56 462.46 462.56 6.1K
15:13 462.55 462.55 462.47 462.52 4.8K
15:14 462.52 462.53 462.49 462.51 7.7K
15:15 462.50 462.50 462.46 462.46 1.5K
15:16 462.44 462.56 462.44 462.56 10.2K
15:17 462.56 462.70 462.56 462.70 11.2K
15:18 462.69 462.79 462.69 462.76 11.8K
15:19 462.71 462.84 462.71 462.84 8.9K
15:20 462.77 462.77 462.61 462.61 12.7K
15:21 462.61 462.61 462.46 462.46 11.4K
15:22 462.48 462.51 462.45 462.51 9.0K
15:23 462.49 462.53 462.47 462.53 6.4K
15:24 462.55 462.61 462.55 462.55 10.4K
15:25 462.53 462.55 462.49 462.55 12.6K
15:26 462.58 462.58 462.50 462.50 4.4K
15:27 462.53 462.53 462.45 462.49 10.8K
15:28 462.49 462.62 462.49 462.58 13.5K
15:29 462.56 462.62 462.56 462.60 6.0K
15:30 462.57 462.61 462.48 462.49 26.3K
15:31 462.49 462.60 462.49 462.60 9.6K
15:32 462.55 462.64 462.55 462.64 7.9K
15:33 462.62 462.71 462.62 462.67 11.9K
15:34 462.68 462.68 462.56 462.61 6.9K
15:35 462.71 462.71 462.62 462.67 13.6K
15:36 462.67 462.69 462.62 462.67 10.4K
15:37 462.71 462.73 462.53 462.55 9.3K
15:38 462.55 462.55 462.50 462.50 8.1K
15:39 462.52 462.77 462.52 462.76 14.2K
15:40 462.74 462.74 462.67 462.72 14.8K
15:41 462.73 462.77 462.67 462.73 21.9K
15:42 462.72 462.82 462.72 462.82 11.5K
15:43 462.81 462.84 462.75 462.81 18.2K
15:44 462.81 462.83 462.75 462.76 11.2K
15:45 462.74 462.95 462.74 462.95 16.5K
15:46 462.94 462.94 462.80 462.81 11.2K
15:47 462.73 462.74 462.63 462.64 12.1K
15:48 462.64 462.69 462.60 462.69 14.2K
15:49 462.69 462.79 462.69 462.72 17.0K
15:50 462.73 462.87 462.73 462.81 75.9K
15:51 462.86 463.09 462.85 463.04 62.1K
15:52 463.04 463.16 463.04 463.11 21.9K
15:53 463.12 463.34 463.09 463.19 46.1K
15:54 463.20 463.23 463.15 463.20 29.8K
15:55 463.07 463.07 462.96 463.07 25.0K
15:56 463.08 463.15 463.03 463.07 28.6K
15:57 463.09 463.19 462.98 463.02 33.9K
15:58 463.06 463.07 462.84 462.84 35.8K
15:59 462.86 462.91 462.71 462.87 211.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 461.27 463.41 460.32 462.28 4.2M
2025-09-25 459.90 461.08 457.71 459.43 4.8M
2025-09-24 463.45 464.42 460.80 461.02 4.6M
2025-09-23 464.22 467.00 462.03 462.87 5.9M
2025-09-22 461.16 464.29 460.16 463.67 4.1M
2025-09-19 462.72 463.78 460.87 462.94 5.9M
2025-09-18 461.29 464.37 460.66 462.63 6.7M
2025-09-17 459.79 463.85 457.96 461.26 6.0M
2025-09-16 460.11 460.80 457.78 458.78 4.5M
2025-09-15 460.01 460.91 458.83 460.07 4.9M
2025-09-12 461.25 461.69 459.07 459.32 3.8M
2025-09-11 456.85 462.32 456.60 461.92 6.4M
2025-09-10 457.71 457.90 454.71 455.93 5.4M
2025-09-09 455.96 458.55 455.22 458.01 6.0M
2025-09-08 455.38 456.29 453.63 456.20 4.4M
2025-09-05 457.12 458.67 452.98 454.99 5.8M
2025-09-04 453.55 457.26 452.56 457.05 4.5M
2025-09-03 452.88 453.74 450.53 453.26 3.9M
2025-09-02 451.99 453.70 450.16 453.61 6.0M
2025-08-29 456.12 456.84 454.28 456.09 3.6M
2025-08-28 456.53 457.20 454.79 456.79 3.6M
2025-08-27 454.28 456.64 454.21 456.03 2.9M
2025-08-26 452.79 454.75 452.54 454.49 3.2M
2025-08-25 455.64 456.19 453.03 453.07 3.9M
2025-08-22 450.42 457.87 450.29 456.64 8.5M
2025-08-21 447.72 449.07 445.88 447.95 3.8M
2025-08-20 449.79 450.52 447.67 449.36 4.7M
2025-08-19 449.85 452.15 448.21 449.29 5.8M
2025-08-18 449.35 449.97 448.63 449.05 3.8M
2025-08-15 451.90 452.05 448.97 449.53 5.6M
2025-08-14 447.74 449.64 446.98 449.16 4.6M
2025-08-13 446.44 449.65 446.05 449.42 6.2M
2025-08-12 441.69 445.15 441.14 444.68 5.0M
2025-08-11 442.33 442.87 439.23 440.01 3.5M
2025-08-08 440.81 442.88 440.31 441.92 3.7M
2025-08-07 444.27 445.01 437.98 439.72 5.2M
2025-08-06 442.11 442.95 440.13 441.97 3.0M
2025-08-05 441.80 443.00 439.21 441.14 4.1M
2025-08-04 437.88 441.90 437.59 441.81 5.1M
2025-08-01 437.75 437.76 433.40 435.72 6.0M
2025-07-31 445.27 446.20 440.50 441.33 4.2M
2025-07-30 446.71 447.38 442.61 444.76 3.8M
2025-07-29 448.63 448.85 445.65 446.48 3.1M
2025-07-28 448.66 449.48 447.38 448.34 2.9M
2025-07-25 447.53 449.41 446.41 449.02 3.7M
2025-07-24 447.01 449.13 446.75 447.11 5.1M
2025-07-23 447.25 450.25 446.35 450.21 5.5M
2025-07-22 442.86 445.45 442.84 444.96 3.1M
2025-07-21 444.20 446.01 443.14 443.44 2.5M
2025-07-18 445.73 445.78 442.12 443.26 3.9M
2025-07-17 442.05 445.61 441.98 445.22 3.8M
2025-07-16 441.86 442.61 437.64 442.36 4.2M
2025-07-15 444.58 445.17 440.14 440.15 3.8M
2025-07-14 443.11 444.76 442.48 444.58 2.2M
2025-07-11 443.67 444.46 442.76 443.57 3.3M
2025-07-10 444.38 447.81 443.70 446.50 2.3M
2025-07-09 444.39 445.60 442.28 444.52 3.3M
2025-07-08 443.69 444.38 442.05 442.38 3.6M
2025-07-07 447.38 447.84 441.56 444.00 3.7M
2025-07-03 445.67 448.86 445.57 448.09 2.8M
2025-07-02 444.68 445.40 443.37 444.71 3.1M
2025-07-01 440.19 445.97 440.00 444.89 4.5M
2025-06-30 440.45 441.26 438.66 440.65 2.8M
2025-06-27 435.15 439.56 435.10 438.00 3.6M
2025-06-26 430.82 434.19 430.80 433.93 2.4M
2025-06-25 430.75 430.91 428.51 429.86 3.3M
2025-06-24 428.53 431.73 427.68 430.79 5.0M
2025-06-23 422.00 425.96 419.62 425.72 4.3M
2025-06-20 423.37 424.15 420.72 421.76 3.8M
2025-06-18 423.67 426.21 422.23 422.84 2.8M
2025-06-17 424.46 426.42 422.36 423.11 2.5M
2025-06-16 425.05 428.20 424.88 426.28 3.2M
2025-06-13 426.11 426.92 421.60 422.81 4.8M
2025-06-12 428.20 430.55 426.97 430.49 2.6M
2025-06-11 429.86 432.06 428.17 429.60 3.0M
2025-06-10 428.27 430.10 427.87 429.61 2.0M
2025-06-09 428.52 429.72 426.43 428.36 2.7M
2025-06-06 427.78 430.09 426.55 428.38 3.1M
2025-06-05 425.95 426.82 422.86 423.97 3.0M
2025-06-04 426.38 427.16 424.86 424.94 2.2M
2025-06-03 423.07 426.37 422.47 426.01 2.3M
2025-06-02 421.31 423.85 419.08 423.71 2.6M
2025-05-30 422.16 424.27 419.51 422.85 3.0M
2025-05-29 422.46 423.02 418.58 422.46 2.8M
2025-05-28 423.73 424.83 420.75 421.42 1.8M
2025-05-27 420.70 423.86 419.19 423.85 3.1M
2025-05-23 413.94 418.17 413.83 416.33 3.1M
2025-05-22 417.87 421.15 417.37 418.82 2.6M
2025-05-21 423.09 424.57 418.09 418.75 3.6M
2025-05-20 427.40 428.20 425.03 426.97 2.0M
2025-05-19 423.70 428.66 423.63 428.04 3.1M
2025-05-16 423.74 426.78 422.50 426.55 2.4M
2025-05-15 418.54 423.68 418.49 423.48 3.9M
2025-05-14 422.08 422.66 419.61 420.55 3.1M
2025-05-13 422.68 423.99 421.42 421.51 3.0M
2025-05-12 422.96 424.30 421.09 424.23 2.4M
2025-05-09 414.44 415.17 411.57 412.42 1.8M
2025-05-08 413.10 417.75 411.57 413.88 2.0M
2025-05-07 409.86 412.80 408.15 411.05 2.4M
2025-05-06 408.47 411.74 407.51 408.24 1.7M
2025-05-05 410.82 414.44 410.46 412.26 3.9M
2025-05-02 411.78 413.87 410.33 413.04 2.3M
2025-05-01 408.55 410.93 407.02 407.42 1.9M
2025-04-30 402.43 407.78 397.41 406.34 2.5M
2025-04-29 402.40 406.32 402.20 405.21 1.9M
2025-04-28 401.80 404.17 398.72 402.27 1.5M
2025-04-25 399.88 401.37 397.14 401.02 1.8M
2025-04-24 395.51 401.68 393.80 400.98 4.0M
2025-04-23 399.29 403.75 394.90 395.91 4.0M
2025-04-22 386.07 392.66 385.20 391.87 3.3M
2025-04-21 388.46 388.70 378.35 381.62 2.9M
2025-04-17 391.48 394.42 389.51 391.36 4.5M
2025-04-16 402.31 404.29 394.04 396.77 3.0M
2025-04-15 405.79 408.02 403.53 403.71 2.4M
2025-04-14 407.48 407.86 401.71 405.42 2.3M
2025-04-11 394.44 404.09 392.69 401.91 3.8M
2025-04-10 399.60 400.19 384.31 395.68 6.6M
2025-04-09 372.04 407.79 372.04 406.08 9.9M
2025-04-08 393.48 394.36 371.03 376.48 7.3M
2025-04-07 371.38 392.21 366.32 379.57 12.7M
2025-04-04 394.93 396.65 382.68 383.22 8.7M
2025-04-03 410.92 411.61 405.00 405.22 7.4M
2025-04-02 416.37 423.65 416.18 422.03 2.3M
2025-04-01 418.41 421.28 415.00 419.59 2.4M
2025-03-31 412.20 421.36 411.44 419.88 3.0M
2025-03-28 421.98 422.38 415.20 415.62 2.6M
2025-03-27 423.68 425.09 421.46 422.94 1.6M
2025-03-26 426.33 428.14 423.14 424.23 2.4M
2025-03-25 426.32 426.84 424.36 425.82 4.0M
2025-03-24 423.35 426.23 422.79 425.49 2.5M
2025-03-21 416.05 420.01 414.19 419.62 2.5M
2025-03-20 417.92 423.14 417.64 420.12 1.6M
2025-03-19 417.61 422.49 416.80 420.42 1.8M
2025-03-18 418.42 418.67 414.88 416.53 1.8M
2025-03-17 414.94 420.78 414.84 419.21 2.1M
2025-03-14 410.83 415.91 409.91 415.36 2.4M
2025-03-13 413.35 414.19 407.25 408.78 2.6M
2025-03-12 416.96 417.57 410.56 413.95 3.0M
2025-03-11 418.47 419.03 412.25 414.74 3.9M
2025-03-10 423.39 426.05 416.62 419.49 3.4M
2025-03-07 424.10 429.32 421.98 428.26 3.7M
2025-03-06 426.17 430.12 424.04 425.90 2.8M
2025-03-05 425.21 431.60 424.45 430.47 3.0M
2025-03-04 429.68 431.09 423.85 425.57 3.6M
2025-03-03 439.54 440.69 429.48 432.09 3.9M
2025-02-28 433.06 438.82 431.02 438.37 3.2M
2025-02-27 434.44 438.75 432.10 432.35 3.3M
2025-02-26 436.44 438.52 433.00 434.34 2.4M
2025-02-25 435.54 437.54 432.65 436.13 3.0M
2025-02-24 435.83 436.90 433.35 434.53 3.6M
2025-02-21 439.10 439.39 433.35 434.15 3.8M
2025-02-20 445.27 445.56 439.97 442.39 3.0M
2025-02-19 444.78 446.80 443.55 446.67 2.2M
2025-02-18 445.28 446.00 443.63 445.92 2.5M
2025-02-14 447.10 448.04 445.35 445.79 2.0M
2025-02-13 445.33 447.85 443.70 447.26 3.0M
2025-02-12 442.34 444.79 441.07 443.63 2.4M
2025-02-11 443.34 446.54 443.23 446.11 1.4M
2025-02-10 445.82 446.27 443.10 444.78 1.9M
2025-02-07 447.78 448.49 442.80 443.12 2.3M
2025-02-06 449.35 449.73 445.39 447.36 1.9M
2025-02-05 445.72 448.85 443.41 448.67 2.3M
2025-02-04 444.23 446.00 443.27 445.53 1.9M
2025-02-03 439.61 445.90 438.70 444.27 4.5M
2025-01-31 450.03 450.36 445.04 445.39 3.1M
2025-01-30 446.54 450.11 446.35 448.82 2.3M
2025-01-29 448.21 449.61 445.77 447.18 2.2M
2025-01-28 447.20 449.74 446.18 448.41 2.2M
2025-01-27 440.64 447.31 440.54 447.12 3.8M
2025-01-24 444.80 445.48 443.34 444.12 2.0M
2025-01-23 441.52 445.45 441.52 445.38 2.4M
2025-01-22 441.49 442.00 440.35 441.28 3.7M
2025-01-21 436.35 440.43 436.31 440.10 2.1M
2025-01-17 434.54 436.39 433.97 434.72 2.8M
2025-01-16 432.09 432.91 430.76 431.56 2.5M
2025-01-15 431.56 433.28 430.50 432.24 4.1M
2025-01-14 424.88 425.51 421.55 425.15 2.6M
2025-01-13 418.76 423.24 418.51 422.96 2.6M
2025-01-10 424.28 424.33 418.80 419.33 3.4M
2025-01-08 425.41 426.56 423.26 426.13 2.0M
2025-01-07 428.90 429.32 423.86 425.33 2.1M
2025-01-06 428.86 431.12 426.08 427.13 3.5M
2025-01-03 425.85 427.77 424.20 427.16 2.2M
2025-01-02 428.34 428.96 421.59 423.80 4.2M