アルファベット (GOOGL)

GOOGL
🏛️ アメリカ →
243.10
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
09:30 247.22 247.24 246.61 246.66 916.9K
09:31 246.76 247.69 246.76 247.51 147.5K
09:32 247.81 248.08 247.81 248.00 189.7K
09:33 248.12 248.52 248.08 248.29 136.9K
09:34 248.37 248.75 248.35 248.75 94.0K
09:35 248.76 249.03 248.64 248.71 143.0K
09:36 248.66 249.06 248.66 248.97 105.0K
09:37 249.08 249.41 248.89 248.89 152.0K
09:38 248.86 248.86 248.37 248.55 93.9K
09:39 248.34 248.50 248.25 248.28 62.2K
09:40 248.19 248.27 247.97 247.97 108.1K
09:41 247.90 248.07 247.70 247.70 82.3K
09:42 247.77 247.81 247.27 247.30 67.9K
09:43 247.32 247.68 247.32 247.43 88.2K
09:44 247.49 247.50 247.20 247.20 80.5K
09:45 247.28 247.48 246.97 247.48 90.1K
09:46 247.56 247.62 247.45 247.59 50.3K
09:47 247.64 247.87 247.59 247.78 97.6K
09:48 247.76 247.82 247.68 247.77 99.1K
09:49 247.80 247.86 247.69 247.72 63.7K
09:50 247.70 248.01 247.64 247.64 121.3K
09:51 247.48 247.54 247.40 247.54 49.8K
09:52 247.56 247.56 247.10 247.10 45.2K
09:53 247.12 247.26 247.12 247.26 44.3K
09:54 247.32 247.54 247.31 247.39 55.3K
09:55 247.36 247.46 247.31 247.35 39.2K
09:56 247.37 247.42 247.32 247.37 40.8K
09:57 247.39 247.52 247.32 247.32 38.8K
09:58 247.30 247.56 247.29 247.48 38.6K
09:59 247.49 247.49 247.17 247.19 40.1K
10:00 247.16 247.54 247.16 247.46 99.9K
10:01 247.46 247.64 247.46 247.54 64.9K
10:02 247.45 247.59 247.41 247.47 38.2K
10:03 247.42 247.42 247.10 247.19 75.2K
10:04 247.24 247.24 246.92 246.95 66.9K
10:05 246.99 246.99 246.76 246.91 53.3K
10:06 246.85 246.92 246.72 246.72 35.7K
10:07 246.62 246.62 246.35 246.35 56.3K
10:08 246.28 246.63 246.18 246.54 47.6K
10:09 246.53 246.68 246.47 246.48 55.6K
10:10 246.51 246.79 246.51 246.59 61.9K
10:11 246.59 246.68 246.51 246.61 49.1K
10:12 246.63 246.95 246.60 246.95 133.5K
10:13 246.91 246.91 246.65 246.69 55.7K
10:14 246.79 246.95 246.73 246.91 61.4K
10:15 246.84 246.89 246.76 246.83 69.6K
10:16 246.88 247.11 246.88 247.02 46.4K
10:17 247.08 247.32 247.05 247.18 41.1K
10:18 247.16 247.32 247.07 247.12 62.3K
10:19 247.12 247.34 247.10 247.34 29.7K
10:20 247.32 247.43 247.22 247.43 30.6K
10:21 247.35 247.35 246.82 246.85 94.7K
10:22 246.87 246.95 246.82 246.82 29.1K
10:23 246.88 246.88 246.76 246.82 37.9K
10:24 246.79 246.79 246.48 246.56 60.8K
10:25 246.55 246.55 246.26 246.31 39.8K
10:26 246.32 246.33 246.12 246.12 33.7K
10:27 246.18 246.27 246.09 246.27 37.5K
10:28 246.31 246.53 246.27 246.46 50.2K
10:29 246.43 246.78 246.35 246.78 62.0K
10:30 246.70 247.00 246.66 247.00 51.0K
10:31 247.01 247.01 246.76 246.88 39.6K
10:32 246.90 246.99 246.75 246.86 26.8K
10:33 246.87 246.93 246.76 246.90 28.1K
10:34 246.92 247.07 246.90 246.98 25.7K
10:35 246.98 247.05 246.90 247.03 25.0K
10:36 247.07 247.24 247.01 247.18 44.0K
10:37 247.16 247.19 247.05 247.07 29.5K
10:38 247.02 247.35 247.02 247.35 32.5K
10:39 247.40 247.46 247.39 247.42 25.1K
10:40 247.41 247.54 247.30 247.53 35.2K
10:41 247.54 247.63 247.47 247.58 30.0K
10:42 247.60 247.66 247.53 247.66 40.1K
10:43 247.70 247.76 247.54 247.67 39.0K
10:44 247.66 247.66 247.56 247.57 25.6K
10:45 247.58 247.62 247.16 247.16 55.2K
10:46 247.18 247.32 247.18 247.32 27.9K
10:47 247.32 247.32 247.11 247.11 23.3K
10:48 247.10 247.13 246.97 247.10 63.0K
10:49 247.02 247.06 246.74 246.74 30.8K
10:50 246.74 246.74 246.38 246.38 39.2K
10:51 246.38 246.64 246.38 246.62 52.9K
10:52 246.64 246.72 246.55 246.63 19.7K
10:53 246.68 246.89 246.67 246.75 50.4K
10:54 246.76 246.85 246.68 246.82 33.0K
10:55 246.81 246.85 246.74 246.79 27.4K
10:56 246.78 246.80 246.52 246.78 32.7K
10:57 246.68 246.74 246.58 246.61 22.7K
10:58 246.62 246.62 246.47 246.54 24.6K
10:59 246.54 246.60 246.45 246.50 26.0K
11:00 246.52 246.70 246.51 246.52 55.1K
11:01 246.55 246.64 246.51 246.56 26.9K
11:02 246.60 246.75 246.60 246.70 22.7K
11:03 246.75 246.90 246.75 246.82 27.0K
11:04 246.85 246.95 246.77 246.81 24.4K
11:05 246.81 246.82 246.66 246.66 25.8K
11:06 246.64 246.85 246.61 246.68 26.2K
11:07 246.76 246.82 246.75 246.78 20.5K
11:08 246.79 246.81 246.57 246.57 24.9K
11:09 246.58 246.65 246.50 246.50 30.7K
11:10 246.50 246.54 246.39 246.44 33.1K
11:11 246.44 246.55 246.38 246.47 30.2K
11:12 246.45 246.60 246.44 246.57 18.6K
11:13 246.58 246.59 246.45 246.49 33.7K
11:14 246.47 246.54 246.39 246.39 23.6K
11:15 246.37 246.45 246.27 246.41 28.2K
11:16 246.43 246.62 246.43 246.62 40.4K
11:17 246.63 246.77 246.60 246.74 40.6K
11:18 246.73 246.82 246.71 246.81 23.2K
11:19 246.81 246.95 246.78 246.94 27.7K
11:20 246.96 246.96 246.76 246.76 22.7K
11:21 246.75 246.77 246.60 246.63 35.2K
11:22 246.61 246.78 246.60 246.69 34.6K
11:23 246.73 246.75 246.55 246.55 34.3K
11:24 246.56 246.66 246.51 246.62 28.5K
11:25 246.62 246.76 246.61 246.74 23.4K
11:26 246.72 246.85 246.72 246.85 26.7K
11:27 246.85 246.96 246.85 246.95 22.1K
11:28 246.97 247.04 246.94 246.98 34.9K
11:29 247.02 247.04 246.93 246.93 42.9K
11:30 246.96 247.04 246.95 247.03 26.4K
11:31 247.04 247.06 246.84 246.88 42.4K
11:32 246.89 246.99 246.88 246.99 25.1K
11:33 247.00 247.01 246.81 246.89 29.3K
11:34 246.91 246.97 246.89 246.95 26.0K
11:35 246.96 247.03 246.90 246.90 25.5K
11:36 246.89 246.92 246.81 246.92 39.1K
11:37 246.96 246.96 246.79 246.83 32.2K
11:38 246.77 246.77 246.41 246.44 31.0K
11:39 246.46 246.47 246.38 246.45 26.1K
11:40 246.46 246.49 246.38 246.38 34.3K
11:41 246.41 246.53 246.34 246.53 23.3K
11:42 246.50 246.51 246.27 246.30 30.0K
11:43 246.32 246.40 246.30 246.39 22.0K
11:44 246.39 246.44 246.33 246.33 23.6K
11:45 246.31 246.31 246.12 246.23 28.8K
11:46 246.25 246.27 246.16 246.16 40.1K
11:47 246.22 246.31 246.14 246.31 36.8K
11:48 246.34 246.38 246.30 246.31 28.0K
11:49 246.37 246.41 246.33 246.41 44.9K
11:50 246.40 246.42 246.17 246.17 24.4K
11:51 246.18 246.24 246.13 246.24 21.3K
11:52 246.25 246.39 246.24 246.24 22.3K
11:53 246.24 246.26 246.17 246.23 14.1K
11:54 246.28 246.42 246.21 246.40 31.9K
11:55 246.37 246.44 246.31 246.44 22.1K
11:56 246.41 246.45 246.33 246.41 17.3K
11:57 246.39 246.44 246.37 246.43 31.7K
11:58 246.42 246.45 246.19 246.19 27.7K
11:59 246.18 246.19 246.10 246.12 22.2K
12:00 246.16 246.16 246.04 246.12 24.3K
12:01 246.11 246.29 246.11 246.28 35.1K
12:02 246.29 246.34 246.19 246.23 17.3K
12:03 246.21 246.39 246.21 246.32 17.8K
12:04 246.32 246.38 246.27 246.32 24.1K
12:05 246.37 246.40 246.30 246.35 20.3K
12:06 246.39 246.42 246.30 246.42 18.9K
12:07 246.47 246.47 246.34 246.41 21.3K
12:08 246.41 246.46 246.37 246.43 22.5K
12:09 246.44 246.47 246.35 246.35 20.2K
12:10 246.42 246.47 246.38 246.41 23.3K
12:11 246.46 246.52 246.41 246.41 19.1K
12:12 246.45 246.50 246.43 246.43 15.2K
12:13 246.42 246.52 246.41 246.52 13.7K
12:14 246.53 246.59 246.51 246.55 34.0K
12:15 246.54 246.57 246.48 246.48 22.5K
12:16 246.47 246.59 246.40 246.59 22.1K
12:17 246.58 246.60 246.49 246.58 29.0K
12:18 246.57 246.58 246.44 246.48 28.0K
12:19 246.47 246.65 246.47 246.65 21.6K
12:20 246.65 246.75 246.63 246.75 24.2K
12:21 246.79 247.01 246.79 247.00 66.8K
12:22 247.02 247.09 246.98 247.06 29.9K
12:23 247.05 247.15 247.03 247.08 27.4K
12:24 247.08 247.38 247.08 247.38 38.3K
12:25 247.42 247.45 247.37 247.42 30.4K
12:26 247.41 247.44 247.31 247.33 37.7K
12:27 247.35 247.37 247.21 247.24 28.0K
12:28 247.25 247.31 247.18 247.18 24.7K
12:29 247.25 247.28 247.23 247.23 12.4K
12:30 247.25 247.25 247.11 247.17 23.6K
12:31 247.16 247.23 247.16 247.16 20.2K
12:32 247.18 247.29 247.16 247.16 15.5K
12:33 247.12 247.12 246.97 246.97 26.9K
12:34 246.99 247.14 246.99 247.12 15.9K
12:35 247.11 247.21 247.03 247.20 14.6K
12:36 247.21 247.25 247.18 247.19 17.5K
12:37 247.22 247.31 247.21 247.31 12.3K
12:38 247.28 247.28 247.19 247.19 21.2K
12:39 247.19 247.22 247.16 247.22 11.7K
12:40 247.23 247.29 247.23 247.27 18.9K
12:41 247.29 247.35 247.25 247.35 13.6K
12:42 247.35 247.38 247.30 247.32 18.5K
12:43 247.32 247.43 247.32 247.41 20.0K
12:44 247.48 247.50 247.43 247.44 17.2K
12:45 247.40 247.40 247.22 247.22 46.0K
12:46 247.23 247.29 247.18 247.22 37.4K
12:47 247.22 247.22 247.16 247.18 19.8K
12:48 247.14 247.20 247.07 247.15 20.2K
12:49 247.16 247.22 247.13 247.16 18.9K
12:50 247.14 247.19 247.14 247.18 7.4K
12:51 247.18 247.24 247.14 247.23 21.8K
12:52 247.24 247.36 247.24 247.36 42.8K
12:53 247.37 247.40 247.24 247.24 13.5K
12:54 247.25 247.33 247.24 247.30 18.5K
12:55 247.32 247.32 247.26 247.29 12.6K
12:56 247.31 247.31 247.24 247.24 24.7K
12:57 247.22 247.44 247.19 247.44 21.5K
12:58 247.46 247.55 247.42 247.52 24.7K
12:59 247.50 247.52 247.48 247.52 21.6K
13:00 247.47 247.52 247.40 247.49 27.9K
13:01 247.52 247.66 247.52 247.56 15.2K
13:02 247.57 247.66 247.57 247.65 11.8K
13:03 247.63 247.73 247.63 247.73 34.1K
13:04 247.76 247.76 247.62 247.62 32.5K
13:05 247.63 247.72 247.61 247.68 32.8K
13:06 247.67 247.78 247.67 247.78 27.5K
13:07 247.81 247.81 247.65 247.65 15.9K
13:08 247.61 247.79 247.58 247.70 37.0K
13:09 247.71 247.71 247.62 247.64 11.8K
13:10 247.68 247.70 247.65 247.69 13.0K
13:11 247.66 247.73 247.66 247.71 14.0K
13:12 247.70 247.72 247.66 247.70 27.0K
13:13 247.70 247.75 247.66 247.70 12.6K
13:14 247.66 247.70 247.57 247.62 16.7K
13:15 247.63 247.66 247.55 247.65 12.3K
13:16 247.62 247.67 247.58 247.62 17.7K
13:17 247.63 247.67 247.61 247.66 9.3K
13:18 247.63 247.63 247.55 247.58 17.3K
13:19 247.60 247.67 247.60 247.67 13.1K
13:20 247.65 247.70 247.62 247.68 26.3K
13:21 247.67 247.70 247.56 247.56 12.2K
13:22 247.55 247.62 247.52 247.57 14.0K
13:23 247.57 247.63 247.56 247.63 16.0K
13:24 247.61 247.69 247.60 247.69 9.5K
13:25 247.69 247.77 247.69 247.77 16.9K
13:26 247.77 247.92 247.77 247.92 34.4K
13:27 247.94 247.94 247.87 247.87 12.8K
13:28 247.87 247.90 247.82 247.85 18.1K
13:29 247.83 247.89 247.83 247.88 9.8K
13:30 247.88 247.89 247.82 247.86 25.9K
13:31 247.87 247.90 247.82 247.86 14.3K
13:32 247.87 247.87 247.78 247.85 15.4K
13:33 247.83 247.87 247.81 247.84 13.0K
13:34 247.83 247.84 247.81 247.84 9.7K
13:35 247.79 247.92 247.79 247.92 15.8K
13:36 247.94 247.96 247.86 247.92 16.6K
13:37 247.91 247.92 247.80 247.81 11.5K
13:38 247.83 247.83 247.69 247.69 13.0K
13:39 247.69 247.71 246.62 247.36 463.4K
13:40 247.42 247.63 247.40 247.52 104.0K
13:41 247.41 247.51 247.28 247.36 47.5K
13:42 247.35 247.35 247.26 247.29 44.1K
13:43 247.30 247.41 247.30 247.39 16.6K
13:44 247.40 247.51 247.38 247.39 23.7K
13:45 247.37 247.41 247.30 247.35 36.2K
13:46 247.40 247.48 247.40 247.45 23.4K
13:47 247.48 247.50 247.35 247.41 32.4K
13:48 247.41 247.47 247.41 247.47 23.4K
13:49 247.47 247.53 247.42 247.53 27.7K
13:50 247.52 247.52 247.39 247.40 36.3K
13:51 247.35 247.37 247.15 247.19 49.9K
13:52 247.18 247.18 247.10 247.15 19.3K
13:53 247.14 247.14 246.92 246.95 36.8K
13:54 246.90 246.98 246.89 246.98 24.9K
13:55 246.95 246.98 246.82 246.85 14.6K
13:56 246.86 246.88 246.84 246.87 11.4K
13:57 246.90 247.00 246.89 246.96 32.2K
13:58 246.97 246.98 246.93 246.97 11.7K
13:59 246.96 246.97 246.80 246.83 46.8K
14:00 246.82 246.97 246.78 246.97 37.3K
14:01 246.97 247.04 246.95 246.96 43.2K
14:02 246.96 246.99 246.90 246.94 53.9K
14:03 246.95 247.05 246.93 247.05 25.9K
14:04 247.01 247.01 246.97 246.99 19.0K
14:05 246.98 246.98 246.74 246.74 24.8K
14:06 246.71 246.71 246.49 246.50 36.5K
14:07 246.52 246.58 246.50 246.56 22.7K
14:08 246.54 246.57 246.50 246.57 21.9K
14:09 246.55 246.55 246.41 246.45 26.8K
14:10 246.44 246.46 246.32 246.46 43.3K
14:11 246.45 246.49 246.31 246.32 39.4K
14:12 246.35 246.47 246.34 246.47 53.4K
14:13 246.49 246.51 246.43 246.48 27.4K
14:14 246.50 246.50 246.45 246.49 24.4K
14:15 246.47 246.58 246.47 246.58 36.1K
14:16 246.58 246.63 246.57 246.63 29.6K
14:17 246.63 246.70 246.58 246.70 23.0K
14:18 246.70 246.72 246.62 246.72 29.7K
14:19 246.71 246.72 246.62 246.62 24.5K
14:20 246.62 246.62 246.51 246.51 28.8K
14:21 246.50 246.61 246.49 246.55 28.1K
14:22 246.59 246.60 246.51 246.60 19.1K
14:23 246.60 246.74 246.60 246.73 29.6K
14:24 246.74 246.85 246.74 246.84 30.8K
14:25 246.85 246.96 246.84 246.96 48.6K
14:26 246.96 247.00 246.88 246.88 27.3K
14:27 246.81 246.85 246.80 246.82 21.1K
14:28 246.79 246.80 246.72 246.77 17.3K
14:29 246.76 246.80 246.75 246.79 21.6K
14:30 246.82 246.86 246.71 246.75 31.2K
14:31 246.72 246.74 246.66 246.66 23.5K
14:32 246.67 246.76 246.67 246.71 15.9K
14:33 246.71 246.78 246.71 246.74 10.5K
14:34 246.75 246.81 246.68 246.70 31.7K
14:35 246.64 246.90 246.64 246.90 19.2K
14:36 246.91 246.96 246.83 246.83 14.7K
14:37 246.82 246.87 246.78 246.87 17.6K
14:38 246.88 246.91 246.87 246.90 10.7K
14:39 246.90 246.95 246.88 246.88 13.0K
14:40 246.89 246.91 246.84 246.84 23.9K
14:41 246.84 246.96 246.81 246.96 28.9K
14:42 246.93 246.99 246.91 246.91 24.7K
14:43 246.82 246.84 246.78 246.84 32.0K
14:44 246.81 246.81 246.70 246.73 30.7K
14:45 246.74 246.81 246.60 246.65 55.8K
14:46 246.64 246.64 246.53 246.58 33.0K
14:47 246.54 246.73 246.54 246.73 29.1K
14:48 246.76 246.86 246.70 246.86 27.8K
14:49 246.85 246.99 246.85 246.97 16.7K
14:50 246.99 247.04 246.99 247.04 16.1K
14:51 247.06 247.10 247.01 247.10 23.3K
14:52 247.08 247.09 246.99 247.07 18.1K
14:53 247.11 247.11 247.05 247.05 15.5K
14:54 247.03 247.11 247.02 247.06 22.5K
14:55 247.06 247.10 246.99 247.02 17.3K
14:56 247.00 247.07 247.00 247.04 13.9K
14:57 247.05 247.09 247.05 247.07 14.5K
14:58 247.04 247.12 247.04 247.09 14.0K
14:59 247.09 247.13 247.04 247.13 16.9K
15:00 247.12 247.23 247.11 247.12 25.8K
15:01 247.11 247.12 246.97 247.02 22.3K
15:02 247.03 247.03 246.94 246.96 15.1K
15:03 246.97 247.04 246.96 247.04 18.8K
15:04 247.04 247.04 247.00 247.02 24.6K
15:05 247.01 247.10 247.01 247.10 18.3K
15:06 247.09 247.15 247.08 247.10 21.3K
15:07 247.06 247.11 247.05 247.06 21.0K
15:08 247.07 247.10 247.06 247.07 11.7K
15:09 247.07 247.10 247.04 247.10 29.8K
15:10 247.09 247.14 247.08 247.12 16.1K
15:11 247.14 247.20 247.11 247.19 14.7K
15:12 247.18 247.22 247.15 247.18 21.6K
15:13 247.13 247.17 247.11 247.17 15.7K
15:14 247.16 247.18 247.13 247.16 11.5K
15:15 247.16 247.16 247.05 247.05 27.1K
15:16 247.06 247.09 247.04 247.06 15.3K
15:17 247.03 247.08 247.03 247.08 20.9K
15:18 247.09 247.09 246.97 246.99 16.8K
15:19 246.99 247.02 246.98 247.02 14.4K
15:20 246.98 246.99 246.95 246.99 16.9K
15:21 246.99 246.99 246.94 246.96 15.0K
15:22 246.98 246.99 246.90 246.90 21.6K
15:23 246.92 247.01 246.91 247.01 18.2K
15:24 246.98 246.98 246.95 246.97 13.1K
15:25 246.96 247.00 246.96 246.96 19.4K
15:26 246.97 247.04 246.97 247.03 16.8K
15:27 247.03 247.04 246.98 247.01 21.8K
15:28 247.01 247.01 246.93 246.93 17.3K
15:29 246.94 246.96 246.90 246.94 14.3K
15:30 246.95 246.96 246.90 246.96 32.0K
15:31 246.96 246.97 246.86 246.86 36.2K
15:32 246.88 246.91 246.84 246.91 26.3K
15:33 246.89 246.90 246.83 246.86 33.7K
15:34 246.83 246.83 246.75 246.76 34.8K
15:35 246.74 246.74 246.69 246.71 54.0K
15:36 246.70 246.82 246.68 246.78 29.9K
15:37 246.78 246.84 246.77 246.84 22.2K
15:38 246.84 246.95 246.82 246.82 60.3K
15:39 246.84 246.88 246.82 246.84 16.4K
15:40 246.85 246.85 246.74 246.74 23.5K
15:41 246.71 246.71 246.65 246.66 29.2K
15:42 246.65 246.73 246.63 246.73 73.1K
15:43 246.72 246.72 246.68 246.70 19.3K
15:44 246.70 246.73 246.65 246.69 41.9K
15:45 246.68 246.69 246.61 246.61 48.2K
15:46 246.62 246.68 246.62 246.62 36.4K
15:47 246.62 246.62 246.49 246.52 32.0K
15:48 246.51 246.59 246.51 246.53 32.0K
15:49 246.53 246.66 246.52 246.66 32.9K
15:50 246.25 246.43 246.25 246.38 121.3K
15:51 246.34 246.38 246.29 246.33 62.0K
15:52 246.37 246.40 246.17 246.17 69.2K
15:53 246.13 246.14 246.08 246.13 71.3K
15:54 246.12 246.32 246.11 246.14 145.0K
15:55 246.02 246.16 246.02 246.10 193.9K
15:56 246.16 246.21 246.06 246.07 145.3K
15:57 246.07 246.41 246.07 246.39 156.7K
15:58 246.46 246.51 246.46 246.50 159.4K
15:59 246.46 246.55 246.45 246.54 239.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 242.81 243.27 239.25 243.10 34.1M
2025-09-29 247.83 251.15 242.77 244.12 26.5M
2025-09-26 247.07 249.42 245.97 246.54 18.5M
2025-09-25 244.40 246.49 240.74 245.79 31.0M
2025-09-24 251.66 252.35 246.44 247.14 28.2M
2025-09-23 253.04 254.36 250.48 251.66 26.6M
2025-09-22 254.43 255.78 250.30 252.53 32.3M
2025-09-19 253.25 256.00 251.81 254.72 55.6M
2025-09-18 251.68 253.99 249.80 252.03 31.2M
2025-09-17 251.22 251.60 246.28 249.53 34.1M
2025-09-16 252.08 253.04 249.47 251.16 34.1M
2025-09-15 244.66 252.41 244.66 251.61 58.4M
2025-09-12 240.37 242.08 238.00 240.80 26.8M
2025-09-11 239.88 242.25 236.25 240.37 30.6M
2025-09-10 238.90 241.66 237.85 239.17 35.1M
2025-09-09 234.17 240.47 233.23 239.63 38.1M
2025-09-08 235.47 238.13 233.67 234.04 32.5M
2025-09-05 232.20 235.76 231.90 235.00 46.6M
2025-09-04 229.65 232.37 226.11 232.30 51.7M
2025-09-03 226.21 231.31 224.79 230.66 103.3M
2025-09-02 208.44 211.68 206.20 211.35 47.5M
2025-08-29 210.51 214.65 210.20 212.91 39.7M
2025-08-28 207.25 212.22 206.90 211.64 32.3M
2025-08-27 205.70 208.91 205.65 207.48 23.0M
2025-08-26 207.51 207.85 205.70 207.14 28.5M
2025-08-25 206.43 210.52 205.28 208.49 29.9M
2025-08-22 202.73 208.54 201.30 206.09 42.8M
2025-08-21 199.75 202.48 199.43 199.75 19.8M
2025-08-20 200.73 201.28 196.60 199.32 29.0M
2025-08-19 203.03 203.44 199.96 201.57 24.2M
2025-08-18 204.20 205.27 202.49 203.50 18.5M
2025-08-15 203.85 206.44 201.28 203.90 34.9M
2025-08-14 201.50 204.44 201.23 202.94 25.2M
2025-08-13 204.13 204.53 197.51 201.96 28.3M
2025-08-12 201.37 204.50 200.59 203.34 30.4M
2025-08-11 200.94 201.48 199.07 201.00 25.8M
2025-08-08 197.22 202.61 197.17 201.42 39.2M
2025-08-07 197.06 197.54 194.33 196.52 26.3M
2025-08-06 194.50 196.63 193.67 196.09 21.6M
2025-08-05 194.71 197.86 193.89 194.67 31.6M
2025-08-04 190.29 195.27 190.12 195.04 31.5M
2025-08-01 189.03 190.83 187.82 189.13 34.8M
2025-07-31 195.71 195.99 191.09 191.90 51.3M
2025-07-30 195.60 197.60 194.69 196.53 32.4M
2025-07-29 192.43 195.92 192.08 195.75 41.4M
2025-07-28 193.65 194.05 190.84 192.58 38.1M
2025-07-25 191.98 194.33 191.26 193.18 39.8M
2025-07-24 197.03 197.95 191.00 192.17 74.9M
2025-07-23 191.50 192.53 189.18 190.23 58.7M
2025-07-22 191.50 191.65 187.46 191.34 44.7M
2025-07-21 186.25 190.29 186.15 190.10 45.8M
2025-07-18 185.40 186.42 183.71 185.06 34.0M
2025-07-17 182.14 184.06 180.48 183.58 32.0M
2025-07-16 183.24 184.33 182.03 182.97 33.1M
2025-07-15 182.81 184.22 181.60 182.00 33.4M
2025-07-14 181.01 183.67 179.68 181.56 32.5M
2025-07-11 176.79 181.43 176.48 180.19 34.3M
2025-07-10 175.63 178.43 174.38 177.62 29.3M
2025-07-09 175.25 179.44 172.77 176.62 43.0M
2025-07-08 177.85 177.95 172.81 174.36 40.4M
2025-07-07 179.06 179.30 175.68 176.79 34.2M
2025-07-03 178.50 179.67 177.05 179.53 21.7M
2025-07-02 175.54 178.86 175.07 178.64 29.1M
2025-07-01 175.74 176.09 173.53 175.84 35.9M
2025-06-30 180.78 181.23 174.58 176.23 63.4M
2025-06-27 173.54 178.68 171.73 178.53 108.1M
2025-06-26 172.43 173.69 169.94 173.54 31.8M
2025-06-25 167.63 172.36 167.55 170.68 35.5M
2025-06-24 166.92 168.22 166.13 166.77 40.5M
2025-06-23 166.27 167.34 162.00 165.19 57.7M
2025-06-20 173.95 174.34 165.46 166.64 75.7M
2025-06-18 176.01 176.56 173.20 173.32 28.7M
2025-06-17 175.70 177.37 174.58 175.95 25.0M
2025-06-16 174.73 176.94 174.65 176.77 27.4M
2025-06-13 172.44 177.13 172.39 174.67 27.7M
2025-06-12 176.18 176.72 174.75 175.70 20.9M
2025-06-11 179.77 180.37 176.75 177.35 31.6M
2025-06-10 176.20 181.11 174.91 178.60 61.8M
2025-06-09 174.54 176.47 174.37 176.09 28.9M
2025-06-06 170.83 174.50 170.83 173.68 35.7M
2025-06-05 170.34 170.93 167.59 168.21 36.4M
2025-06-04 166.74 168.22 166.36 168.05 26.9M
2025-06-03 167.49 168.48 165.28 166.18 45.1M
2025-06-02 167.84 169.87 167.39 169.03 38.6M
2025-05-30 171.35 172.21 167.44 171.74 52.6M
2025-05-29 174.00 174.42 170.63 171.86 29.4M
2025-05-28 173.16 175.27 171.91 172.36 34.8M
2025-05-27 170.16 173.17 170.00 172.90 38.0M
2025-05-23 169.06 169.96 167.89 168.47 35.2M
2025-05-22 171.85 176.77 170.71 170.87 74.9M
2025-05-21 163.69 173.14 163.56 168.56 73.4M
2025-05-20 166.43 168.50 162.90 163.98 46.6M
2025-05-19 164.51 166.64 164.22 166.54 30.4M
2025-05-16 167.73 169.35 165.62 166.19 42.8M
2025-05-15 165.84 166.21 162.37 163.96 33.1M
2025-05-14 159.96 167.00 159.61 165.37 48.8M
2025-05-13 158.79 160.57 156.16 159.53 42.4M
2025-05-12 157.49 159.10 156.25 158.46 44.1M
2025-05-09 154.17 155.05 152.20 152.75 32.4M
2025-05-08 155.00 155.93 152.90 154.28 57.5M
2025-05-07 164.08 165.00 147.84 151.38 127.7M
2025-05-06 162.17 164.80 161.19 163.23 21.3M
2025-05-05 163.00 165.39 162.72 164.21 21.3M
2025-05-02 163.41 164.97 161.87 164.03 25.7M
2025-05-01 160.45 161.95 158.91 161.30 30.2M
2025-04-30 157.98 159.27 155.40 158.80 35.0M
2025-04-29 160.33 160.74 157.52 160.16 26.8M
2025-04-28 162.43 163.15 158.60 160.61 29.7M
2025-04-25 165.07 166.10 161.04 161.96 56.0M
2025-04-24 156.15 159.59 155.79 159.28 45.9M
2025-04-23 155.61 157.53 153.81 155.35 31.1M
2025-04-22 148.89 152.19 148.54 151.47 27.0M
2025-04-21 148.88 148.95 146.10 147.67 26.0M
2025-04-17 154.29 154.68 148.50 151.16 33.0M
2025-04-16 153.10 155.89 151.51 153.33 28.2M
2025-04-15 159.13 159.65 155.21 156.31 27.6M
2025-04-14 160.00 161.72 157.56 159.07 30.3M
2025-04-11 152.90 157.67 152.82 157.14 33.6M
2025-04-10 156.54 157.72 149.93 152.82 48.0M
2025-04-09 144.42 159.55 143.91 158.71 70.4M
2025-04-08 151.22 152.24 143.03 144.70 52.2M
2025-04-07 141.55 152.85 140.53 146.75 76.8M
2025-04-04 148.01 151.07 145.38 145.60 62.3M
2025-04-03 151.11 152.78 150.39 150.72 46.9M
2025-04-02 155.15 158.41 154.70 157.04 25.0M
2025-04-01 153.62 158.10 153.62 157.07 30.7M
2025-03-31 153.11 155.54 150.66 154.64 54.6M
2025-03-28 160.49 161.82 153.63 154.33 48.7M
2025-03-27 164.63 165.42 162.00 162.24 24.5M
2025-03-26 169.00 169.61 164.84 165.06 28.9M
2025-03-25 168.98 170.63 168.32 170.56 24.2M
2025-03-24 167.07 168.32 165.14 167.68 30.9M
2025-03-21 161.21 164.24 160.89 163.99 36.6M
2025-03-20 161.57 164.89 160.96 162.80 28.1M
2025-03-19 161.76 165.87 161.00 163.89 34.3M
2025-03-18 163.68 164.25 156.72 160.67 42.1M
2025-03-17 165.03 166.30 163.67 164.29 31.2M
2025-03-14 163.27 166.49 162.45 165.49 32.0M
2025-03-13 166.04 166.13 162.11 162.76 31.8M
2025-03-12 166.58 167.64 163.53 167.11 28.4M
2025-03-11 164.91 166.75 161.37 164.04 39.6M
2025-03-10 168.26 168.46 163.69 165.87 43.6M
2025-03-07 171.26 174.97 170.27 173.86 27.4M
2025-03-06 170.53 174.81 170.50 172.35 28.3M
2025-03-05 170.52 173.78 169.06 173.02 31.0M
2025-03-04 166.24 173.29 165.80 170.92 45.4M
2025-03-03 171.93 173.37 165.93 167.01 40.8M
2025-02-28 168.68 170.61 166.77 170.28 48.1M
2025-02-27 173.99 174.56 167.94 168.50 40.0M
2025-02-26 175.07 176.08 171.58 172.73 35.4M
2025-02-25 178.04 178.74 174.69 175.42 41.9M
2025-02-24 181.99 183.12 178.89 179.25 29.9M
2025-02-21 185.15 185.34 179.08 179.66 35.2M
2025-02-20 184.80 185.31 182.72 184.56 20.4M
2025-02-19 184.07 185.46 183.59 185.27 19.5M
2025-02-18 185.60 185.96 181.74 183.77 29.9M
2025-02-14 185.06 186.40 184.32 185.23 20.4M
2025-02-13 184.32 186.28 183.14 186.14 21.4M
2025-02-12 183.22 185.11 181.83 183.61 22.1M
2025-02-11 185.03 186.94 184.28 185.32 21.2M
2025-02-10 187.35 188.20 185.86 186.47 23.1M
2025-02-07 191.05 191.18 183.24 185.34 49.3M
2025-02-06 189.50 192.10 188.72 191.60 29.3M
2025-02-05 191.07 192.75 188.03 191.33 70.5M
2025-02-04 203.39 207.05 202.81 206.38 43.9M
2025-02-03 200.69 203.75 200.10 201.23 27.8M
2025-01-31 202.00 205.48 201.80 204.02 32.0M
2025-01-30 198.00 201.40 197.67 200.87 24.4M
2025-01-29 195.56 196.79 193.43 195.41 18.2M
2025-01-28 192.75 195.48 190.68 195.30 24.2M
2025-01-27 192.41 196.88 190.73 191.81 41.7M
2025-01-24 198.10 200.90 198.00 200.21 23.9M
2025-01-23 198.14 200.30 195.20 197.98 27.0M
2025-01-22 199.06 200.48 197.53 198.37 26.2M
2025-01-21 199.07 202.29 197.87 198.05 30.0M
2025-01-17 196.53 197.23 193.75 196.00 27.7M
2025-01-16 194.14 195.48 192.81 192.91 17.8M
2025-01-15 193.09 196.36 191.86 195.55 21.8M
2025-01-14 191.24 191.98 188.31 189.66 17.2M
2025-01-13 190.07 191.18 187.36 191.01 21.8M
2025-01-10 194.30 196.52 190.31 192.04 26.7M
2025-01-08 192.57 196.29 192.38 193.95 24.9M
2025-01-07 197.11 201.00 194.60 195.49 26.5M
2025-01-06 193.98 198.22 193.85 196.87 29.6M
2025-01-03 191.37 193.21 189.98 191.79 18.6M
2025-01-02 190.65 192.00 187.50 189.43 20.5M