バーテックス・ファーマシューティカルズ (VRTX)

VRTX
🏛️ アメリカ →
395.37
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
09:30 383.20 385.70 383.20 384.75 70.2K
09:31 385.19 385.27 384.08 384.08 12.0K
09:32 385.93 387.48 385.24 387.01 12.6K
09:33 386.75 386.95 386.11 386.56 27.0K
09:34 386.56 386.56 385.26 385.26 14.0K
09:35 386.30 386.98 386.14 386.14 14.3K
09:36 385.92 386.19 384.61 384.61 6.2K
09:37 385.43 385.47 385.01 385.47 1.8K
09:38 385.00 385.00 383.51 384.19 4.0K
09:39 384.14 384.19 383.48 383.48 4.2K
09:40 383.27 383.27 381.41 381.41 10.2K
09:41 381.90 382.87 381.90 382.00 13.9K
09:42 382.34 382.87 382.12 382.43 8.4K
09:43 382.03 382.46 381.99 381.99 11.6K
09:44 382.06 382.11 381.62 381.62 1.6K
09:45 381.62 382.25 381.32 382.25 22.2K
09:46 381.33 381.33 381.33 381.33 1.0K
09:47 381.01 381.72 380.32 381.70 8.2K
09:48 381.07 382.25 381.07 382.25 5.0K
09:49 381.88 382.05 381.85 382.00 4.9K
09:50 381.82 381.92 381.52 381.52 6.7K
09:51 381.78 381.92 381.70 381.90 3.7K
09:52 382.30 382.84 382.30 382.72 3.3K
09:53 382.72 383.22 382.72 382.94 5.8K
09:54 382.75 382.89 382.75 382.76 2.9K
09:55 382.76 382.76 382.47 382.59 7.0K
09:56 382.59 383.37 382.59 383.31 9.8K
09:57 383.29 383.60 383.29 383.60 7.0K
09:58 383.34 383.34 383.06 383.20 5.8K
09:59 383.16 383.54 383.10 383.36 8.3K
10:00 383.61 383.78 383.50 383.53 13.1K
10:01 383.20 383.37 383.19 383.19 6.1K
10:02 383.13 383.62 382.90 383.54 5.3K
10:03 383.25 383.45 383.25 383.45 2.7K
10:04 383.46 383.60 383.46 383.60 2.1K
10:05 383.45 384.09 383.45 383.89 8.5K
10:06 383.57 383.63 383.34 383.55 7.6K
10:07 383.31 383.63 383.31 383.35 6.8K
10:08 383.31 383.55 383.31 383.55 3.4K
10:09 383.42 383.47 383.16 383.16 6.5K
10:10 383.16 383.34 383.00 383.20 14.8K
10:11 383.20 383.20 382.27 382.27 14.9K
10:12 382.18 382.23 381.55 381.70 9.0K
10:13 381.75 381.75 381.14 381.14 10.4K
10:14 381.04 381.53 380.92 381.53 4.7K
10:15 381.44 381.73 381.41 381.73 5.9K
10:16 381.68 381.99 381.55 381.97 12.0K
10:17 382.09 382.09 381.91 381.91 5.6K
10:18 382.04 382.16 381.82 382.15 7.5K
10:19 382.03 382.34 381.93 382.15 4.0K
10:20 382.15 382.15 381.62 381.63 8.0K
10:21 381.84 382.00 381.72 382.00 7.4K
10:22 381.78 381.78 381.34 381.34 5.8K
10:23 381.49 381.74 381.49 381.54 3.0K
10:24 381.97 382.33 381.97 382.33 3.6K
10:25 382.11 382.11 381.76 381.76 2.8K
10:26 381.68 381.68 381.23 381.23 2.3K
10:27 381.17 381.40 381.17 381.40 4.1K
10:28 381.44 381.45 381.26 381.35 4.8K
10:29 381.41 381.56 380.90 381.01 7.2K
10:30 380.97 381.21 380.82 381.07 6.7K
10:31 380.95 381.54 380.80 380.80 3.1K
10:32 380.71 380.71 380.36 380.36 3.1K
10:33 380.30 380.36 380.23 380.29 4.1K
10:34 380.10 380.21 379.95 379.95 11.3K
10:35 379.71 379.71 379.23 379.23 10.3K
10:36 379.25 379.56 379.21 379.56 8.6K
10:37 379.32 379.32 379.32 379.32 1.3K
10:38 379.17 379.17 379.13 379.13 2.4K
10:39 379.30 379.30 379.19 379.22 1.9K
10:40 379.18 379.24 379.18 379.21 1.3K
10:41 379.20 379.20 378.38 378.38 5.6K
10:42 378.74 378.74 378.74 378.74 1.3K
10:43 378.77 378.88 378.77 378.88 6.1K
10:44 378.79 378.79 378.31 378.42 7.2K
10:45 378.31 378.38 377.82 377.82 7.2K
10:46 377.66 377.70 377.66 377.70 3.0K
10:47 377.70 377.70 377.50 377.50 2.4K
10:48 377.66 377.66 377.41 377.41 2.6K
10:49 377.38 377.38 377.22 377.34 4.5K
10:50 377.35 377.35 377.16 377.31 9.1K
10:51 377.12 377.97 377.12 377.97 8.2K
10:52 378.02 378.38 378.02 378.38 2.8K
10:53 378.44 378.67 378.44 378.65 4.4K
10:54 378.86 378.86 378.39 378.39 2.7K
10:55 378.38 378.38 378.15 378.15 3.4K
10:56 378.32 378.32 378.32 378.32 1.0K
10:57 378.55 378.55 378.13 378.45 5.6K
10:58 378.37 378.67 378.28 378.52 3.3K
10:59 378.62 378.87 378.62 378.67 1.0K
11:00 378.82 378.82 378.66 378.81 2.9K
11:01 378.74 378.87 378.54 378.57 4.8K
11:02 378.53 378.79 378.53 378.73 3.7K
11:03 378.63 378.92 378.40 378.92 3.0K
11:04 379.09 379.58 379.09 379.53 8.2K
11:05 379.45 379.69 379.45 379.69 1.3K
11:06 379.73 379.73 379.41 379.41 6.3K
11:07 379.72 379.72 379.34 379.34 3.8K
11:08 379.33 379.33 379.18 379.18 2.3K
11:09 379.29 379.29 378.94 378.94 3.1K
11:10 378.96 379.10 378.94 379.10 4.1K
11:11 379.04 379.04 378.98 378.98 1.5K
11:12 379.13 379.13 379.08 379.08 2.4K
11:13 379.33 379.54 379.30 379.30 6.7K
11:14 379.39 379.83 379.39 379.53 1.7K
11:15 379.57 379.57 379.53 379.53 2.0K
11:16 379.54 379.54 379.54 379.54 1.0K
11:17 379.65 379.65 379.34 379.34 4.8K
11:18 379.16 379.23 378.92 378.92 3.6K
11:19 379.27 379.27 379.27 379.27 1.3K
11:20 379.38 379.48 379.38 379.48 2.7K
11:21 379.37 379.37 379.23 379.29 2.2K
11:22 379.31 379.31 379.12 379.19 4.2K
11:23 378.96 379.18 378.80 378.80 2.4K
11:24 378.75 379.14 378.75 379.14 1.7K
11:25 378.80 378.89 378.80 378.89 1.2K
11:26 378.80 378.89 378.69 378.69 3.2K
11:27 378.87 378.87 378.70 378.70 6.6K
11:28 378.52 378.61 378.29 378.61 4.4K
11:29 378.78 378.95 378.77 378.95 4.4K
11:30 378.92 378.99 378.68 378.68 9.3K
11:32 378.46 378.46 378.46 378.46 1.0K
11:33 378.20 378.27 378.20 378.25 2.7K
11:34 378.39 378.62 378.39 378.62 5.0K
11:35 378.47 378.60 378.47 378.60 3.7K
11:36 378.47 378.77 378.38 378.77 4.6K
11:37 378.84 378.84 378.70 378.74 4.0K
11:38 378.74 378.81 378.71 378.71 3.8K
11:39 378.57 378.57 378.57 378.57 4.8K
11:40 378.83 378.83 378.57 378.83 3.7K
11:41 378.64 378.70 378.51 378.58 3.2K
11:42 378.30 378.30 378.09 378.16 3.1K
11:43 377.96 377.96 377.72 377.75 3.0K
11:44 377.78 377.78 377.66 377.66 2.2K
11:45 377.68 377.68 377.68 377.68 1.6K
11:46 377.40 377.58 377.37 377.58 2.4K
11:47 377.58 377.84 377.58 377.84 2.1K
11:48 377.76 377.76 377.72 377.72 2.1K
11:49 377.72 377.82 377.57 377.64 9.4K
11:50 377.62 377.81 377.36 377.57 3.5K
11:51 377.38 377.62 377.38 377.49 4.2K
11:52 377.49 377.66 377.28 377.28 3.3K
11:53 377.41 377.50 377.33 377.50 2.2K
11:54 377.50 377.52 377.25 377.36 2.4K
11:55 377.50 377.50 377.26 377.26 2.5K
11:56 377.24 377.24 377.09 377.09 1.5K
11:57 377.25 377.25 377.08 377.22 2.2K
11:58 377.22 377.48 377.22 377.48 6.8K
11:59 377.73 377.76 377.44 377.44 3.8K
12:00 377.62 377.62 377.22 377.34 4.7K
12:01 377.38 377.38 377.38 377.38 1.1K
12:02 377.36 377.56 377.36 377.56 1.3K
12:03 377.56 377.56 377.38 377.38 2.3K
12:04 377.40 377.40 377.40 377.40 0.7K
12:05 377.45 377.45 377.40 377.40 1.7K
12:06 377.40 377.40 377.40 377.40 1.1K
12:07 377.46 377.46 377.46 377.46 1.7K
12:08 377.24 377.62 377.24 377.62 2.2K
12:09 377.44 377.69 377.44 377.69 4.7K
12:10 377.69 377.69 377.69 377.69 1.4K
12:11 377.74 378.00 377.74 377.95 5.7K
12:12 377.98 378.05 377.81 377.88 3.3K
12:13 378.00 378.00 377.88 377.88 1.4K
12:14 377.94 377.94 377.94 377.94 1.6K
12:16 377.99 377.99 377.85 377.85 2.2K
12:17 377.85 377.86 377.59 377.86 0.9K
12:18 377.80 377.80 377.67 377.79 2.0K
12:20 377.86 377.86 377.86 377.86 10.4K
12:21 377.89 377.89 377.79 377.89 1.5K
12:22 377.89 377.89 377.04 377.19 39.9K
12:23 377.22 377.22 377.02 377.03 2.7K
12:24 377.17 377.22 377.17 377.22 5.6K
12:25 377.30 377.44 377.30 377.44 3.4K
12:26 377.39 377.77 377.39 377.77 5.4K
12:27 377.68 377.80 377.68 377.80 2.1K
12:28 377.76 377.95 377.76 377.95 6.0K
12:29 377.74 377.78 377.63 377.78 4.1K
12:30 377.78 377.87 377.78 377.79 4.0K
12:31 378.56 378.60 378.56 378.60 5.4K
12:32 378.58 378.84 378.53 378.84 3.4K
12:33 378.72 378.84 378.72 378.84 1.6K
12:34 378.80 378.81 378.76 378.76 3.6K
12:35 378.81 378.82 378.69 378.69 2.1K
12:36 378.78 378.78 378.75 378.75 0.9K
12:37 378.75 378.75 378.56 378.56 4.8K
12:38 378.66 378.80 378.65 378.80 4.7K
12:39 379.14 379.43 379.14 379.43 2.3K
12:40 379.29 379.29 379.29 379.29 0.9K
12:41 379.52 379.52 379.31 379.31 0.3K
12:42 379.16 379.48 379.16 379.48 2.4K
12:43 379.48 379.48 379.47 379.47 0.3K
12:44 379.35 379.35 379.02 379.02 4.7K
12:45 379.08 379.23 379.08 379.23 1.1K
12:46 379.23 379.23 379.22 379.22 6.4K
12:47 379.10 379.20 379.04 379.09 4.1K
12:48 379.07 379.09 378.84 378.86 12.8K
12:49 378.79 378.79 378.58 378.58 9.4K
12:50 378.44 378.79 378.44 378.79 4.8K
12:51 378.55 378.55 378.45 378.45 2.5K
12:52 378.56 378.56 378.56 378.56 0.4K
12:53 378.60 378.60 378.60 378.60 0.9K
12:54 378.59 378.65 378.32 378.32 2.3K
12:55 378.48 378.50 378.48 378.50 2.3K
12:56 378.63 378.63 378.55 378.63 1.5K
12:57 378.51 378.51 378.37 378.37 1.5K
12:58 378.58 378.58 378.36 378.36 1.0K
12:59 378.33 378.42 378.33 378.35 2.7K
13:00 378.29 378.29 378.21 378.21 0.7K
13:01 378.16 378.34 377.97 377.97 2.8K
13:02 377.88 377.88 377.88 377.88 1.3K
13:03 377.82 377.94 377.73 377.94 2.8K
13:04 377.76 377.76 377.53 377.53 1.9K
13:05 377.74 377.89 377.71 377.89 3.3K
13:06 377.54 377.82 377.54 377.73 1.5K
13:07 377.99 378.00 377.99 378.00 6.6K
13:08 378.14 378.61 378.14 378.56 5.4K
13:09 378.43 378.50 378.41 378.50 1.3K
13:10 378.58 378.58 378.58 378.58 0.7K
13:11 378.59 378.65 378.59 378.65 1.8K
13:12 378.74 378.87 378.74 378.87 2.8K
13:13 378.87 378.94 378.82 378.94 1.1K
13:14 378.90 378.94 378.76 378.90 5.6K
13:15 378.81 378.86 378.45 378.50 4.8K
13:16 378.55 378.55 378.55 378.55 0.7K
13:17 378.65 378.65 378.46 378.65 3.5K
13:20 378.30 378.30 378.27 378.27 2.3K
13:21 378.30 378.30 378.10 378.10 0.8K
13:22 378.31 378.31 378.08 378.08 2.0K
13:24 378.32 378.32 378.24 378.24 2.0K
13:25 378.30 378.33 378.30 378.30 14.6K
13:26 378.57 378.57 378.57 378.57 4.2K
13:27 378.39 378.42 378.38 378.38 3.0K
13:29 378.30 378.68 378.30 378.68 7.5K
13:30 378.64 378.64 378.52 378.52 2.2K
13:31 378.62 378.63 378.25 378.36 5.7K
13:32 378.22 378.30 378.22 378.30 3.0K
13:33 378.27 378.30 378.13 378.28 4.6K
13:34 378.23 378.84 378.23 378.76 5.3K
13:35 378.71 378.71 378.68 378.68 1.3K
13:37 378.84 378.84 378.51 378.57 4.2K
13:38 378.68 378.68 378.60 378.60 1.4K
13:39 378.98 379.12 378.89 379.12 8.4K
13:40 379.05 379.05 378.90 379.04 3.5K
13:41 379.14 379.14 379.13 379.13 2.3K
13:42 379.11 379.11 378.99 378.99 3.6K
13:43 378.99 378.99 378.90 378.90 12.0K
13:44 378.84 379.04 378.84 378.92 3.7K
13:45 378.92 379.20 378.92 379.20 5.1K
13:46 379.32 379.32 379.31 379.31 1.4K
13:47 379.31 379.31 379.29 379.29 2.3K
13:49 379.33 379.40 379.28 379.28 1.5K
13:50 379.43 379.45 379.31 379.45 5.1K
13:51 379.45 379.64 379.39 379.60 4.3K
13:52 379.62 379.77 379.62 379.77 3.1K
13:53 379.79 379.87 379.73 379.73 9.7K
13:54 379.73 379.86 379.73 379.86 3.1K
13:55 379.94 380.01 379.93 380.01 1.7K
13:56 379.94 379.99 379.86 379.87 9.4K
13:57 379.64 379.99 379.64 379.99 4.6K
13:58 379.96 379.96 379.57 379.66 4.4K
13:59 379.58 379.60 379.34 379.34 3.8K
14:00 379.16 379.22 379.14 379.20 3.3K
14:01 379.20 379.20 378.75 378.75 6.2K
14:02 378.87 378.87 378.86 378.86 2.8K
14:03 378.83 378.83 378.52 378.52 2.8K
14:04 378.59 378.67 378.39 378.67 1.3K
14:05 378.59 378.60 378.59 378.60 1.7K
14:06 378.90 379.09 378.79 378.97 5.6K
14:07 378.97 378.97 378.78 378.91 2.8K
14:08 378.96 378.97 378.76 378.97 1.9K
14:09 378.76 378.78 378.65 378.65 1.4K
14:10 378.77 378.77 378.38 378.38 6.9K
14:11 378.37 378.89 378.37 378.86 6.3K
14:12 378.76 378.84 378.75 378.75 2.4K
14:13 378.81 379.39 378.78 379.39 18.9K
14:14 379.33 379.84 379.33 379.84 5.9K
14:15 379.84 379.84 379.74 379.79 1.3K
14:16 379.79 379.79 379.58 379.58 1.8K
14:17 379.55 379.88 379.54 379.72 6.4K
14:18 379.72 379.80 379.53 379.78 3.6K
14:19 379.70 379.70 379.70 379.70 1.1K
14:20 379.53 379.66 379.53 379.66 2.3K
14:21 379.59 379.65 379.59 379.65 1.2K
14:22 379.63 379.97 379.63 379.83 4.9K
14:23 379.83 380.05 379.83 380.04 4.1K
14:24 380.04 380.63 380.04 380.63 18.8K
14:25 380.44 380.69 380.44 380.54 7.5K
14:26 380.60 380.60 380.60 380.60 0.8K
14:27 380.53 380.58 380.26 380.40 3.6K
14:28 380.31 380.31 380.20 380.20 2.9K
14:29 380.31 380.31 380.28 380.29 4.0K
14:30 380.35 380.35 380.35 380.35 0.7K
14:31 380.35 380.35 380.19 380.19 2.9K
14:32 380.28 380.35 380.22 380.22 4.4K
14:33 380.23 380.24 380.05 380.24 2.0K
14:34 380.06 380.37 380.06 380.24 1.2K
14:35 380.23 380.36 380.23 380.36 2.4K
14:36 380.41 380.66 380.41 380.63 3.9K
14:37 380.54 380.56 380.42 380.56 4.1K
14:38 380.30 380.48 380.25 380.25 2.3K
14:39 380.23 380.25 380.13 380.13 2.3K
14:40 380.12 380.41 380.12 380.41 2.1K
14:41 380.16 380.55 380.16 380.28 1.3K
14:42 380.12 380.31 380.12 380.26 2.9K
14:43 380.28 380.33 380.28 380.33 4.5K
14:44 380.34 380.45 380.34 380.45 8.1K
14:45 380.71 380.71 380.45 380.50 8.4K
14:46 380.55 380.55 380.48 380.48 8.9K
14:47 380.48 380.65 380.47 380.65 10.4K
14:48 380.51 380.84 380.51 380.84 8.4K
14:49 380.76 380.76 380.52 380.60 12.5K
14:50 380.60 380.64 380.60 380.64 3.5K
14:51 380.64 380.71 380.59 380.64 15.0K
14:52 380.60 380.61 380.37 380.59 15.4K
14:53 380.51 380.60 380.51 380.51 3.0K
14:54 380.51 380.55 380.36 380.52 18.1K
14:55 380.46 381.01 380.46 381.01 9.1K
14:56 381.34 381.49 381.22 381.49 4.8K
14:57 381.53 381.59 381.53 381.55 4.2K
14:58 381.72 382.11 381.72 381.93 8.4K
14:59 382.09 382.23 381.90 381.90 8.1K
15:00 381.80 381.90 381.40 381.73 7.1K
15:01 381.75 381.81 381.62 381.62 3.2K
15:02 381.53 381.63 381.53 381.54 4.5K
15:03 381.59 382.20 381.59 382.20 13.7K
15:04 382.19 382.19 381.81 382.01 19.4K
15:05 381.84 381.84 381.73 381.78 6.1K
15:06 381.96 382.06 381.75 381.75 11.6K
15:07 381.55 381.57 381.41 381.57 8.1K
15:08 381.58 381.70 381.39 381.68 11.1K
15:09 381.70 382.27 381.60 382.27 4.9K
15:10 382.49 382.76 382.39 382.45 12.8K
15:11 382.79 382.90 382.79 382.90 1.7K
15:12 382.74 383.22 382.39 383.22 10.3K
15:13 383.00 383.00 382.83 382.91 7.1K
15:14 382.35 382.61 382.34 382.50 3.1K
15:15 382.56 382.56 382.23 382.34 4.3K
15:16 382.45 382.48 382.44 382.47 1.9K
15:17 382.49 382.49 382.03 382.03 3.8K
15:18 382.16 382.27 382.16 382.19 5.2K
15:19 382.19 382.28 381.84 381.90 4.7K
15:20 381.86 381.86 381.63 381.63 4.6K
15:21 381.31 381.52 381.26 381.26 3.6K
15:22 381.42 381.48 381.23 381.39 8.4K
15:23 381.27 381.37 381.27 381.37 3.8K
15:24 381.34 381.41 381.17 381.17 7.8K
15:25 381.14 381.23 381.14 381.23 2.2K
15:26 381.31 381.31 380.99 381.08 12.6K
15:27 381.08 381.08 380.97 381.05 13.2K
15:28 381.06 381.14 380.97 381.14 22.5K
15:29 381.08 381.10 380.87 380.87 23.1K
15:30 380.81 381.02 380.75 381.02 12.8K
15:31 381.00 381.00 380.51 380.51 9.9K
15:32 380.44 380.60 380.43 380.43 6.4K
15:33 380.52 380.57 380.30 380.30 6.0K
15:34 380.26 380.40 380.26 380.39 12.1K
15:35 380.39 380.50 380.39 380.50 8.4K
15:36 380.55 380.55 380.17 380.22 7.4K
15:37 380.31 380.31 380.25 380.31 3.8K
15:38 380.28 380.40 380.28 380.40 3.7K
15:39 380.40 380.44 380.30 380.30 7.0K
15:40 380.27 380.27 379.98 380.05 5.2K
15:41 379.98 380.05 379.98 380.04 5.7K
15:42 380.05 380.20 379.94 380.09 6.9K
15:43 380.09 380.19 380.09 380.09 3.3K
15:44 380.21 380.44 380.21 380.44 5.9K
15:45 380.61 380.85 380.61 380.82 6.2K
15:46 380.70 380.70 380.59 380.61 4.2K
15:47 380.65 380.70 380.57 380.70 3.9K
15:48 380.70 381.14 380.70 381.14 10.8K
15:49 381.29 381.45 381.29 381.45 5.0K
15:50 381.06 381.07 381.06 381.07 8.1K
15:51 381.19 381.41 381.19 381.26 11.0K
15:52 381.28 381.35 381.00 381.21 13.4K
15:53 381.19 381.56 381.19 381.56 10.6K
15:54 381.40 382.05 381.40 381.90 32.9K
15:55 381.68 381.96 381.41 381.96 27.7K
15:56 381.96 381.96 381.75 381.75 28.7K
15:57 381.76 382.02 381.73 381.94 32.6K
15:58 381.99 381.99 381.77 381.79 50.3K
15:59 381.89 382.08 381.86 381.87 444.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 386.88 399.10 384.39 395.37 1.7M
2025-09-26 381.91 387.48 379.72 385.74 1.8M
2025-09-25 383.20 387.48 377.02 381.87 2.6M
2025-09-24 377.56 380.73 374.17 376.62 1.5M
2025-09-23 381.59 383.50 376.00 379.72 1.6M
2025-09-22 384.07 386.08 381.61 383.13 1.5M
2025-09-19 388.60 389.46 382.60 383.12 3.4M
2025-09-18 389.69 390.66 384.87 387.11 2.0M
2025-09-17 392.94 396.31 386.44 387.15 2.0M
2025-09-16 392.59 395.45 386.32 391.36 1.7M
2025-09-15 393.00 398.29 391.93 393.21 1.4M
2025-09-12 394.68 396.83 393.17 394.53 1.0M
2025-09-11 388.55 398.50 388.55 397.37 1.3M
2025-09-10 396.17 396.86 387.19 388.55 1.5M
2025-09-09 395.01 397.31 391.72 396.48 0.9M
2025-09-08 395.28 396.00 390.98 395.25 1.4M
2025-09-05 397.87 402.74 393.43 396.12 1.2M
2025-09-04 397.54 400.36 394.75 396.93 1.1M
2025-09-03 400.09 402.39 393.05 396.62 1.3M
2025-09-02 391.02 401.56 390.51 401.00 1.9M
2025-08-29 392.13 394.53 389.39 391.02 1.3M
2025-08-28 389.24 392.45 388.00 392.05 1.5M
2025-08-27 386.69 390.37 385.99 389.08 1.9M
2025-08-26 387.00 390.54 383.64 387.18 1.9M
2025-08-25 395.52 396.13 387.60 388.94 1.2M
2025-08-22 400.00 403.58 394.32 395.12 1.4M
2025-08-21 394.78 399.00 393.87 397.46 1.9M
2025-08-20 392.42 400.94 391.95 394.36 1.7M
2025-08-19 389.66 395.84 388.93 390.76 1.7M
2025-08-18 392.80 395.61 389.21 389.88 1.4M
2025-08-15 391.49 395.76 388.71 392.79 1.4M
2025-08-14 393.68 395.59 388.71 390.30 1.7M
2025-08-13 391.46 396.72 386.79 395.92 1.9M
2025-08-12 377.61 388.25 375.00 387.77 2.0M
2025-08-11 362.97 380.20 362.50 374.46 2.8M
2025-08-08 377.03 381.00 364.66 366.54 3.7M
2025-08-07 385.00 388.32 374.45 375.63 4.0M
2025-08-06 375.76 390.56 372.35 385.65 4.7M
2025-08-05 408.22 414.88 373.19 374.98 10.7M
2025-08-04 466.51 473.37 462.06 472.27 2.3M
2025-08-01 457.39 464.23 453.51 462.13 1.9M
2025-07-31 465.29 470.59 455.45 456.87 1.5M
2025-07-30 471.20 474.76 466.80 469.16 1.0M
2025-07-29 464.33 468.98 460.55 468.41 1.2M
2025-07-28 467.44 471.00 460.73 460.83 2.1M
2025-07-25 472.66 472.71 465.84 469.65 1.2M
2025-07-24 477.14 480.00 472.03 472.27 0.9M
2025-07-23 472.54 478.74 471.31 476.95 0.9M
2025-07-22 461.03 470.80 458.88 470.13 1.0M
2025-07-21 459.81 462.31 456.83 458.49 0.8M
2025-07-18 467.00 467.00 458.14 459.81 1.0M
2025-07-17 466.32 472.22 461.87 463.27 1.3M
2025-07-16 465.10 470.94 465.10 469.55 0.8M
2025-07-15 473.00 475.29 463.40 464.20 1.0M
2025-07-14 467.69 475.27 467.00 472.35 0.7M
2025-07-11 476.49 478.27 467.97 468.85 0.9M
2025-07-10 477.68 484.56 475.91 479.53 0.9M
2025-07-09 468.09 479.34 466.79 478.97 1.0M
2025-07-08 457.73 470.35 456.77 466.36 1.1M
2025-07-07 460.00 461.25 455.79 459.41 1.6M
2025-07-03 458.45 461.05 456.58 459.62 0.8M
2025-07-02 449.81 457.75 448.00 457.03 1.0M
2025-07-01 445.50 456.97 443.49 452.16 1.1M
2025-06-30 440.45 446.45 439.23 445.20 1.1M
2025-06-27 442.99 446.62 440.50 441.30 3.6M
2025-06-26 445.82 446.18 441.13 443.40 1.2M
2025-06-25 450.48 451.08 442.76 445.82 1.1M
2025-06-24 445.00 451.88 441.00 450.27 1.1M
2025-06-23 441.69 445.00 439.57 443.54 1.0M
2025-06-20 451.26 451.81 436.81 440.87 2.2M
2025-06-18 443.41 451.63 440.00 448.40 1.4M
2025-06-17 449.43 452.71 440.75 441.99 1.4M
2025-06-16 456.38 457.23 448.71 450.91 1.0M
2025-06-13 455.39 460.10 454.00 455.45 1.0M
2025-06-12 453.19 460.06 451.94 460.06 1.1M
2025-06-11 451.30 460.33 450.13 452.44 1.0M
2025-06-10 442.45 455.64 441.92 451.52 1.3M
2025-06-09 450.78 451.52 444.84 446.15 0.9M
2025-06-06 443.83 451.66 443.83 450.50 1.0M
2025-06-05 445.01 447.49 437.45 443.82 1.4M
2025-06-04 448.04 453.87 445.84 445.85 0.8M
2025-06-03 444.30 449.85 439.54 446.48 1.7M
2025-06-02 441.27 447.98 439.54 445.43 1.2M
2025-05-30 447.64 447.99 439.37 442.05 2.6M
2025-05-29 444.99 449.22 442.76 447.09 0.9M
2025-05-28 446.40 451.64 443.41 445.10 1.2M
2025-05-27 437.34 447.47 437.34 446.00 2.0M
2025-05-23 428.68 436.59 427.43 436.00 1.4M
2025-05-22 435.76 437.00 429.55 434.03 1.6M
2025-05-21 444.37 445.16 433.77 435.32 1.4M
2025-05-20 442.00 448.00 440.81 447.18 1.5M
2025-05-19 437.49 441.63 435.15 440.66 1.2M
2025-05-16 435.30 438.95 429.94 438.65 1.5M
2025-05-15 424.69 434.42 421.76 434.38 1.9M
2025-05-14 432.00 433.41 416.60 421.16 2.1M
2025-05-13 437.53 442.12 429.54 432.00 2.6M
2025-05-12 425.30 441.10 423.20 439.37 2.1M
2025-05-09 430.22 434.93 424.80 424.99 1.6M
2025-05-08 430.17 432.14 423.40 429.60 2.9M
2025-05-07 447.52 449.00 432.29 434.82 4.0M
2025-05-06 465.56 467.85 428.55 450.03 8.0M
2025-05-05 501.45 505.61 498.02 500.19 1.7M
2025-05-02 505.86 509.00 498.03 501.15 1.7M
2025-05-01 507.00 507.75 498.21 498.86 1.5M
2025-04-30 500.79 510.77 497.34 509.50 1.4M
2025-04-29 494.26 506.96 490.85 503.50 1.3M
2025-04-28 495.40 498.65 490.37 496.49 1.5M
2025-04-25 492.54 494.92 484.50 493.84 1.6M
2025-04-24 492.42 494.10 486.65 492.47 1.4M
2025-04-23 488.27 498.41 484.97 492.42 1.2M
2025-04-22 483.83 491.80 480.56 490.47 1.1M
2025-04-21 488.00 490.83 472.90 477.52 1.2M
2025-04-17 492.23 492.23 485.08 489.10 1.2M
2025-04-16 500.97 502.22 483.43 485.89 1.4M
2025-04-15 499.00 501.91 493.12 500.49 1.0M
2025-04-14 487.01 498.64 484.20 495.83 1.4M
2025-04-11 477.11 486.97 468.30 484.22 1.6M
2025-04-10 478.99 480.00 455.69 475.49 2.3M
2025-04-09 460.02 487.15 452.00 482.30 3.2M
2025-04-08 477.20 483.94 466.98 472.37 2.4M
2025-04-07 465.93 481.74 448.14 474.56 2.7M
2025-04-04 484.35 499.07 473.64 474.62 2.9M
2025-04-03 480.01 494.49 480.01 484.01 2.1M
2025-04-02 481.64 487.93 480.42 483.49 1.0M
2025-04-01 486.27 491.93 480.95 484.74 1.2M
2025-03-31 487.13 487.13 471.50 484.82 2.2M
2025-03-28 504.79 504.79 491.37 492.69 1.3M
2025-03-27 498.59 506.54 498.59 502.55 1.2M
2025-03-26 504.87 508.64 497.78 500.28 1.3M
2025-03-25 511.78 512.71 503.99 509.04 1.0M
2025-03-24 505.00 513.98 501.00 511.74 1.2M
2025-03-21 505.42 510.08 501.07 503.20 2.3M
2025-03-20 509.99 515.67 505.49 510.18 1.1M
2025-03-19 512.01 514.82 505.00 512.52 1.1M
2025-03-18 513.08 516.50 508.52 512.23 1.3M
2025-03-17 505.20 517.20 504.00 513.76 1.1M
2025-03-14 507.00 519.68 502.26 504.77 1.4M
2025-03-13 493.79 512.75 488.00 502.92 1.7M
2025-03-12 484.62 496.64 483.09 495.42 1.4M
2025-03-11 496.86 497.50 480.28 488.34 1.4M
2025-03-10 483.39 503.89 480.38 500.01 1.8M
2025-03-07 485.71 492.34 482.82 488.29 1.2M
2025-03-06 490.15 491.62 479.78 485.72 1.3M
2025-03-05 485.25 495.54 483.54 491.64 1.1M
2025-03-04 485.49 490.70 480.11 486.22 1.2M
2025-03-03 477.82 490.65 477.73 483.31 1.3M
2025-02-28 479.90 484.98 474.01 479.79 2.5M
2025-02-27 475.34 486.07 473.51 474.50 1.1M
2025-02-26 479.93 484.98 474.24 479.10 0.8M
2025-02-25 480.95 486.14 476.26 480.35 1.2M
2025-02-24 482.84 487.50 479.05 481.65 1.2M
2025-02-21 481.36 487.38 479.69 484.24 1.4M
2025-02-20 474.01 481.18 472.80 480.33 1.6M
2025-02-19 463.12 472.12 461.91 471.76 1.5M
2025-02-18 455.06 467.86 451.99 462.11 1.4M
2025-02-14 462.50 469.55 457.36 459.00 1.0M
2025-02-13 454.45 465.68 450.60 462.58 1.4M
2025-02-12 451.83 455.66 446.00 453.20 1.1M
2025-02-11 459.83 468.19 452.49 455.22 1.6M
2025-02-10 470.58 471.94 464.01 469.97 1.8M
2025-02-07 478.98 480.47 468.70 469.32 1.2M
2025-02-06 487.79 488.43 478.81 481.16 1.0M
2025-02-05 484.50 491.81 481.70 488.44 1.6M
2025-02-04 468.04 482.74 467.30 482.28 2.0M
2025-02-03 463.36 473.07 458.74 470.37 2.2M
2025-01-31 454.17 472.04 447.20 461.68 3.6M
2025-01-30 443.56 444.28 435.00 438.40 1.2M
2025-01-29 437.74 442.92 430.81 441.52 1.0M
2025-01-28 443.88 446.98 438.01 440.68 1.2M
2025-01-27 436.72 447.72 435.33 443.88 1.6M
2025-01-24 438.73 442.66 436.61 439.62 1.6M
2025-01-23 429.25 442.89 424.54 439.73 1.7M
2025-01-22 427.89 432.60 424.65 428.00 1.2M
2025-01-21 427.94 430.53 423.49 427.89 1.6M
2025-01-17 422.73 428.25 419.27 422.00 1.8M
2025-01-16 423.41 424.58 415.15 416.96 1.2M
2025-01-15 415.13 425.49 415.13 424.26 1.7M
2025-01-14 411.94 414.50 408.02 411.66 1.4M
2025-01-13 408.00 416.55 397.25 413.37 1.9M
2025-01-10 406.17 413.52 405.17 409.56 1.7M
2025-01-08 410.71 412.36 407.24 412.11 1.2M
2025-01-07 403.00 410.81 401.54 408.32 1.7M
2025-01-06 401.31 404.74 399.00 402.49 2.2M
2025-01-03 407.57 411.65 406.40 407.11 1.1M
2025-01-02 403.14 409.60 402.72 405.76 1.3M