スチール・ダイナミクス (STLD)

STLD
🏛️ アメリカ →
141.04
最終更新: 2025-10-01
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
09:30 137.07 137.59 136.75 137.02 7.4K
09:31 136.62 136.62 136.62 136.62 1.0K
09:34 137.23 137.23 137.23 137.23 0.7K
09:35 137.51 137.51 137.51 137.51 0.2K
09:36 137.22 137.22 137.22 137.22 2.3K
09:37 137.54 137.80 137.54 137.56 3.4K
09:38 137.26 137.26 137.26 137.26 2.1K
09:40 137.42 137.45 137.42 137.45 0.8K
09:41 137.10 137.74 137.10 137.74 1.0K
09:42 137.54 137.54 137.54 137.54 0.2K
09:43 137.30 137.84 137.30 137.84 1.5K
09:45 137.79 137.79 137.79 137.79 1.6K
09:47 137.91 137.91 137.91 137.91 1.1K
09:49 137.91 137.91 137.91 137.91 0.3K
09:51 137.91 138.09 137.91 138.06 1.5K
09:53 137.77 137.96 137.77 137.96 0.4K
09:54 137.97 137.97 137.97 137.97 0.7K
09:55 137.88 137.88 137.88 137.88 1.2K
09:59 137.95 138.07 137.95 138.07 1.9K
10:00 138.07 138.17 137.91 138.17 3.7K
10:01 138.01 138.11 138.01 138.07 2.5K
10:02 137.84 137.84 137.29 137.29 3.7K
10:03 137.29 137.29 137.28 137.28 0.4K
10:04 137.34 137.34 137.34 137.34 1.0K
10:06 137.33 137.33 137.28 137.28 0.7K
10:07 137.28 137.34 137.28 137.34 3.0K
10:08 137.43 137.58 137.43 137.58 1.3K
10:09 137.44 137.59 137.44 137.59 0.9K
10:10 137.59 137.59 137.53 137.53 2.0K
10:11 137.61 137.61 137.61 137.60 0.3K
10:12 137.66 137.73 137.62 137.73 5.3K
10:13 137.71 137.71 137.71 137.71 0.4K
10:14 137.57 137.69 137.57 137.58 1.1K
10:15 137.57 137.68 137.56 137.68 2.3K
10:16 137.67 137.75 137.67 137.75 1.6K
10:17 137.70 137.77 137.70 137.77 1.0K
10:18 137.73 137.73 137.68 137.68 1.8K
10:19 137.84 137.84 137.84 137.84 1.8K
10:22 137.63 137.63 137.63 137.63 0.8K
10:23 137.64 137.71 137.64 137.71 1.1K
10:24 137.77 137.77 137.77 137.77 0.5K
10:25 137.65 137.71 137.65 137.71 2.0K
10:26 137.71 137.84 137.71 137.77 2.8K
10:28 137.84 137.84 137.74 137.74 0.5K
10:29 137.74 137.87 137.74 137.87 0.6K
10:31 137.84 137.84 137.50 137.50 1.7K
10:32 137.59 137.65 137.59 137.59 1.3K
10:33 137.59 137.65 137.59 137.65 0.7K
10:35 137.70 137.70 137.63 137.63 0.4K
10:36 137.72 137.72 137.55 137.55 2.0K
10:37 137.71 137.71 137.55 137.55 4.5K
10:38 137.56 137.58 137.46 137.58 7.3K
10:39 137.51 137.71 137.51 137.71 2.4K
10:40 137.79 137.82 137.79 137.82 1.6K
10:41 137.80 137.80 137.72 137.72 2.0K
10:42 137.71 137.74 137.71 137.74 1.1K
10:43 137.91 137.91 137.91 137.91 0.2K
10:44 137.75 137.75 137.75 137.75 0.5K
10:45 137.74 137.74 137.73 137.73 1.7K
10:46 137.73 137.73 137.70 137.70 1.5K
10:48 137.67 137.75 137.67 137.74 0.9K
10:49 137.69 137.71 137.60 137.60 2.9K
10:50 137.59 137.59 137.59 137.59 0.8K
10:51 137.61 137.61 137.56 137.56 0.5K
10:52 137.63 137.63 137.63 137.63 0.2K
10:53 137.51 137.51 137.37 137.37 1.4K
10:54 137.38 137.38 137.38 137.38 0.2K
10:55 137.38 137.50 137.38 137.50 2.4K
10:56 137.50 137.50 137.47 137.47 0.6K
10:57 137.47 137.47 137.47 137.47 2.0K
11:01 137.45 137.45 137.45 137.45 0.8K
11:02 137.41 137.41 137.41 137.41 0.3K
11:03 137.50 137.50 137.50 137.50 0.3K
11:04 137.51 137.51 137.51 137.51 1.3K
11:07 137.52 137.59 137.52 137.55 3.8K
11:08 137.55 137.55 137.55 137.55 1.3K
11:09 137.40 137.40 137.40 137.40 1.0K
11:10 137.30 137.31 137.29 137.31 1.8K
11:11 137.38 137.44 137.36 137.36 2.2K
11:13 137.40 137.40 137.40 137.40 0.7K
11:16 137.45 137.45 137.45 137.45 1.2K
11:17 137.54 137.56 137.54 137.56 1.6K
11:18 137.55 137.55 137.39 137.39 1.6K
11:19 137.46 137.46 137.46 137.46 2.2K
11:20 137.59 137.59 137.59 137.59 0.3K
11:21 137.50 137.50 137.50 137.50 0.4K
11:22 137.56 137.60 137.49 137.49 1.0K
11:23 137.61 137.61 137.61 137.61 2.1K
11:24 137.54 137.54 137.52 137.54 0.9K
11:25 137.62 137.62 137.57 137.57 5.2K
11:26 137.65 137.69 137.65 137.69 1.4K
11:27 137.73 137.73 137.68 137.68 0.8K
11:28 137.61 137.61 137.61 137.61 2.1K
11:29 137.74 137.74 137.70 137.70 1.6K
11:30 137.80 137.80 137.78 137.78 2.8K
11:31 137.78 137.79 137.78 137.79 1.0K
11:32 137.79 137.79 137.79 137.79 0.3K
11:33 137.76 137.85 137.76 137.85 0.3K
11:34 137.87 137.95 137.85 137.95 2.4K
11:35 137.80 137.87 137.80 137.87 0.8K
11:36 137.97 137.99 137.97 137.99 3.0K
11:37 137.74 137.74 137.74 137.74 0.8K
11:38 137.91 137.91 137.81 137.81 0.8K
11:39 137.88 138.01 137.85 137.85 3.0K
11:41 137.90 137.90 137.83 137.89 1.4K
11:42 137.82 137.82 137.82 137.82 0.5K
11:43 137.81 137.81 137.76 137.78 0.8K
11:44 137.85 137.88 137.85 137.88 4.1K
11:45 137.68 137.78 137.68 137.78 0.3K
11:46 137.69 137.69 137.69 137.69 0.4K
11:47 137.76 137.76 137.76 137.76 0.6K
11:48 137.84 137.84 137.84 137.84 1.7K
11:49 137.97 137.97 137.93 137.93 1.6K
11:50 137.89 137.89 137.87 137.87 0.6K
11:52 137.86 137.90 137.78 137.78 1.4K
11:53 137.73 137.73 137.73 137.73 0.9K
11:55 137.72 137.72 137.72 137.72 0.6K
11:57 137.59 137.59 137.55 137.57 1.1K
11:58 137.57 137.58 137.46 137.46 1.6K
11:59 137.38 137.38 137.38 137.38 0.3K
12:00 137.27 137.27 137.27 137.27 0.2K
12:01 137.33 137.33 137.33 137.33 0.3K
12:02 137.22 137.33 137.22 137.33 0.7K
12:03 137.36 137.36 137.36 137.36 1.0K
12:04 137.37 137.37 137.37 137.37 0.1K
12:05 137.53 137.53 137.53 137.53 0.5K
12:06 137.45 137.45 137.34 137.34 1.3K
12:07 137.32 137.34 137.32 137.34 0.5K
12:08 137.30 137.41 137.30 137.41 3.6K
12:09 137.38 137.46 137.38 137.43 2.8K
12:10 137.39 137.39 137.39 137.39 1.2K
12:13 137.32 137.37 137.32 137.37 9.9K
12:14 137.37 137.53 137.37 137.50 19.7K
12:15 137.59 137.66 137.58 137.66 1.7K
12:16 137.47 137.47 137.47 137.47 0.2K
12:17 137.39 137.60 137.36 137.60 49.1K
12:18 137.54 137.65 137.54 137.54 3.2K
12:20 137.68 137.87 137.68 137.87 1.8K
12:21 137.95 137.98 137.95 137.98 1.1K
12:22 138.03 138.08 138.03 138.08 1.0K
12:23 138.16 138.18 138.16 138.18 1.5K
12:24 138.19 138.20 138.19 138.20 1.7K
12:25 138.21 138.21 138.17 138.17 3.8K
12:26 138.14 138.14 138.13 138.13 1.9K
12:27 138.11 138.11 138.11 138.10 0.8K
12:28 138.00 138.00 138.00 138.00 0.9K
12:30 138.11 138.15 138.11 138.15 1.1K
12:31 138.22 138.25 138.18 138.18 1.4K
12:32 138.08 138.08 138.08 138.08 0.7K
12:33 137.96 137.96 137.96 137.96 0.9K
12:38 138.03 138.03 138.03 138.03 1.3K
12:39 138.04 138.04 138.04 138.04 0.8K
12:40 138.03 138.03 138.03 138.03 0.1K
12:41 138.08 138.08 138.08 138.07 0.7K
12:42 137.99 137.99 137.96 137.96 2.5K
12:43 138.00 138.00 138.00 138.00 0.4K
12:44 138.00 138.09 138.00 138.09 6.2K
12:45 138.11 138.11 138.11 138.11 1.2K
12:46 138.12 138.12 138.12 138.12 0.7K
12:47 138.11 138.11 138.00 138.00 1.2K
12:48 137.97 137.97 137.89 137.89 1.2K
12:49 137.82 137.87 137.82 137.87 0.4K
12:50 137.89 137.89 137.89 137.89 0.6K
12:53 137.90 137.90 137.90 137.90 0.8K
12:55 137.82 137.82 137.82 137.82 1.3K
12:57 137.82 137.86 137.82 137.86 0.7K
12:58 137.84 137.84 137.84 137.84 1.4K
13:01 137.96 137.96 137.96 137.96 0.8K
13:02 137.96 137.96 137.96 137.96 1.2K
13:03 137.92 137.92 137.91 137.91 1.5K
13:05 138.01 138.01 138.01 138.01 0.9K
13:07 138.01 138.02 138.01 138.01 1.2K
13:10 137.86 137.86 137.86 137.86 2.2K
13:11 137.94 137.94 137.94 137.94 0.2K
13:12 137.86 137.86 137.86 137.85 0.8K
13:13 137.92 137.92 137.92 137.92 0.2K
13:14 137.93 137.93 137.93 137.93 0.2K
13:15 137.93 137.94 137.93 137.94 0.6K
13:16 137.91 137.91 137.89 137.89 0.3K
13:17 137.81 137.81 137.81 137.81 0.8K
13:18 137.89 137.89 137.89 137.89 0.6K
13:20 137.89 137.89 137.88 137.88 0.6K
13:21 137.86 137.86 137.86 137.86 0.3K
13:22 137.79 137.93 137.79 137.93 3.3K
13:23 137.88 137.88 137.88 137.88 1.7K
13:24 137.97 137.97 137.97 137.97 0.2K
13:25 137.96 137.96 137.88 137.88 1.7K
13:28 137.84 137.84 137.82 137.82 1.2K
13:29 137.93 137.93 137.81 137.81 0.8K
13:30 137.81 137.81 137.81 137.81 0.1K
13:31 137.82 137.82 137.67 137.67 1.6K
13:32 137.64 137.72 137.64 137.72 2.3K
13:33 137.60 137.73 137.60 137.71 0.8K
13:34 137.85 137.95 137.80 137.89 14.7K
13:35 137.93 138.07 137.93 138.07 0.6K
13:36 138.06 138.06 137.95 137.95 1.1K
13:38 137.84 137.93 137.84 137.93 1.4K
13:39 137.92 137.92 137.92 137.92 0.5K
13:40 137.97 137.97 137.97 137.97 0.6K
13:41 137.91 137.98 137.89 137.98 2.0K
13:43 137.98 138.13 137.98 138.13 2.0K
13:44 138.15 138.15 138.10 138.10 1.0K
13:45 138.23 138.27 138.23 138.27 0.6K
13:46 138.19 138.27 138.19 138.27 1.3K
13:47 138.27 138.28 138.27 138.28 0.4K
13:48 138.23 138.40 138.23 138.40 2.9K
13:49 138.35 138.36 138.35 138.36 1.4K
13:50 138.27 138.27 138.26 138.26 1.9K
13:51 138.16 138.16 138.16 138.16 1.1K
13:53 138.32 138.36 138.24 138.30 1.6K
13:54 138.27 138.27 138.27 138.26 0.9K
13:55 138.31 138.31 138.16 138.16 1.9K
13:57 138.15 138.15 138.15 138.15 0.3K
13:58 138.15 138.15 138.15 138.15 0.2K
13:59 138.14 138.24 138.14 138.24 1.2K
14:00 138.20 138.24 138.12 138.23 0.9K
14:01 138.14 138.23 138.14 138.23 1.9K
14:02 138.22 138.22 138.14 138.14 0.7K
14:03 138.22 138.22 138.13 138.13 1.5K
14:04 138.21 138.21 138.13 138.13 1.7K
14:05 138.07 138.07 138.07 138.07 1.0K
14:06 137.96 137.96 137.85 137.85 0.8K
14:07 137.96 137.96 137.96 137.96 0.8K
14:08 137.96 138.05 137.96 138.02 19.3K
14:09 137.93 137.98 137.88 137.88 1.1K
14:10 137.84 137.84 137.65 137.80 1.9K
14:11 137.80 137.80 137.80 137.80 0.4K
14:12 137.98 137.98 137.95 137.95 2.9K
14:13 137.93 137.93 137.93 137.93 0.4K
14:14 137.87 137.90 137.87 137.90 1.0K
14:15 137.90 137.94 137.90 137.94 1.8K
14:16 137.95 137.96 137.95 137.96 1.7K
14:17 137.94 137.94 137.94 137.94 3.2K
14:18 137.97 137.98 137.97 137.98 7.6K
14:19 137.93 137.93 137.85 137.85 19.2K
14:20 137.83 138.23 137.83 138.23 59.1K
14:21 138.24 138.51 138.24 138.51 3.6K
14:22 138.61 138.61 138.58 138.58 1.7K
14:23 138.58 138.62 138.58 138.62 1.3K
14:24 138.70 138.72 138.62 138.64 4.1K
14:25 138.82 138.94 138.76 138.94 5.0K
14:26 138.92 138.95 138.82 138.84 6.6K
14:27 138.88 138.88 138.88 138.88 4.9K
14:28 138.86 138.86 138.86 138.86 1.4K
14:29 138.86 138.86 138.86 138.86 2.4K
14:30 138.89 138.90 138.86 138.90 7.2K
14:31 138.91 139.06 138.91 139.04 1.8K
14:32 139.06 139.06 138.99 139.03 2.1K
14:33 139.05 139.05 139.05 139.04 1.9K
14:34 139.17 139.17 138.96 139.03 10.7K
14:35 139.07 139.07 139.07 139.07 0.5K
14:36 139.13 139.13 139.09 139.09 0.9K
14:37 139.12 139.24 139.12 139.21 3.4K
14:38 139.21 139.22 139.17 139.17 6.7K
14:39 139.23 139.23 139.18 139.18 1.0K
14:40 139.10 139.19 139.07 139.12 8.4K
14:41 139.14 139.14 139.14 139.14 1.9K
14:43 139.24 139.25 139.24 139.25 1.2K
14:44 139.26 139.31 139.26 139.31 0.8K
14:45 139.33 139.34 139.19 139.34 1.9K
14:46 139.41 139.44 139.41 139.44 6.3K
14:47 139.36 139.44 139.36 139.44 2.4K
14:48 139.52 139.57 139.49 139.57 2.0K
14:49 139.54 139.54 139.43 139.43 5.0K
14:50 139.44 139.44 139.32 139.32 6.5K
14:51 139.40 139.43 139.37 139.43 2.6K
14:52 139.43 139.43 139.39 139.39 0.9K
14:53 139.37 139.37 139.24 139.33 4.7K
14:54 139.38 139.38 139.38 139.38 1.4K
14:55 139.42 139.45 139.39 139.39 7.8K
14:56 139.38 139.38 139.37 139.37 1.0K
14:57 139.37 139.40 139.36 139.36 2.0K
14:58 139.36 139.46 139.36 139.39 3.5K
14:59 139.43 139.45 139.43 139.45 9.0K
15:00 139.38 139.44 139.38 139.41 0.9K
15:01 139.43 139.43 139.13 139.13 47.5K
15:02 138.87 138.93 138.87 138.93 1.1K
15:03 139.13 139.13 139.07 139.07 2.3K
15:04 139.17 139.18 139.13 139.18 3.0K
15:05 139.20 139.22 139.20 139.22 2.7K
15:06 139.26 139.26 139.23 139.23 4.2K
15:07 139.23 139.23 139.13 139.20 6.9K
15:08 139.20 139.20 139.13 139.17 1.9K
15:09 139.19 139.19 139.19 139.19 1.7K
15:10 139.02 139.07 139.02 139.07 7.6K
15:11 139.11 139.24 139.11 139.18 5.2K
15:12 139.28 139.28 139.23 139.27 1.0K
15:13 139.24 139.34 139.24 139.32 3.3K
15:14 139.30 139.33 139.30 139.32 6.5K
15:15 139.33 139.33 139.24 139.24 6.4K
15:16 139.28 139.29 139.27 139.26 4.0K
15:17 139.27 139.32 139.27 139.29 4.2K
15:18 139.32 139.40 139.32 139.40 2.9K
15:19 139.45 139.45 139.41 139.41 0.7K
15:20 139.43 139.47 139.41 139.47 3.4K
15:21 139.47 139.50 139.47 139.50 2.4K
15:22 139.55 139.55 139.54 139.54 1.7K
15:23 139.52 139.52 139.52 139.52 4.7K
15:24 139.52 139.59 139.52 139.59 3.6K
15:25 139.56 139.68 139.56 139.65 2.2K
15:26 139.65 139.65 139.55 139.55 7.1K
15:27 139.54 139.56 139.54 139.56 9.2K
15:28 139.57 139.68 139.57 139.68 5.4K
15:29 139.66 139.68 139.64 139.68 1.7K
15:30 139.67 139.71 139.63 139.71 5.9K
15:31 139.73 139.88 139.73 139.88 17.7K
15:32 139.89 139.89 139.87 139.87 1.4K
15:33 139.82 139.82 139.82 139.82 1.6K
15:34 139.82 139.84 139.77 139.78 11.7K
15:35 139.79 139.80 139.72 139.72 8.5K
15:36 139.70 139.70 139.65 139.69 5.7K
15:37 139.70 139.76 139.66 139.76 4.2K
15:38 139.77 139.81 139.77 139.81 3.2K
15:39 139.82 139.94 139.82 139.94 3.9K
15:40 139.93 139.93 139.85 139.85 6.9K
15:41 139.85 139.88 139.85 139.87 8.1K
15:42 139.87 139.87 139.84 139.84 9.6K
15:43 139.82 139.86 139.80 139.80 9.5K
15:44 139.82 139.82 139.72 139.73 4.4K
15:45 139.73 139.78 139.73 139.78 6.0K
15:46 139.77 139.84 139.77 139.84 12.2K
15:47 139.87 139.91 139.85 139.85 10.2K
15:48 139.84 139.98 139.84 139.95 12.8K
15:49 139.93 140.09 139.92 140.09 9.9K
15:50 140.13 140.13 139.65 139.80 15.9K
15:51 139.62 139.62 139.43 139.44 12.9K
15:52 139.49 139.52 139.45 139.46 11.4K
15:53 139.45 139.63 139.45 139.60 13.0K
15:54 139.59 139.59 139.38 139.50 18.8K
15:55 139.56 139.59 139.47 139.58 24.2K
15:56 139.58 139.68 139.56 139.56 23.6K
15:57 139.58 139.75 139.54 139.75 29.4K
15:58 139.71 139.71 139.60 139.62 50.3K
15:59 139.58 139.71 139.53 139.71 256.9K
日付 始値 高値 安値 終値 出来高
2025-10-01 138.99 141.73 138.10 141.04 1.1M
2025-09-30 138.09 139.71 137.60 139.41 0.9M
2025-09-29 140.21 140.47 137.82 138.88 1.0M
2025-09-26 137.07 140.13 136.62 139.63 1.5M
2025-09-25 135.76 138.25 134.87 136.09 0.9M
2025-09-24 136.51 137.75 136.10 136.37 0.9M
2025-09-23 139.14 139.85 135.57 136.69 1.5M
2025-09-22 140.80 140.80 136.87 139.07 1.9M
2025-09-19 140.68 141.09 138.39 139.27 2.8M
2025-09-18 136.16 141.25 135.25 139.84 1.5M
2025-09-17 139.50 140.99 135.91 136.85 1.5M
2025-09-16 138.35 141.90 135.43 139.67 2.3M
2025-09-15 130.75 132.21 129.41 131.58 1.1M
2025-09-12 133.63 133.98 130.58 130.65 0.7M
2025-09-11 132.72 136.44 132.02 133.99 1.3M
2025-09-10 130.19 133.43 129.93 132.72 0.9M
2025-09-09 134.73 135.48 129.97 130.29 1.3M
2025-09-08 134.48 135.56 132.69 134.54 1.4M
2025-09-05 131.70 136.10 131.43 134.63 1.3M
2025-09-04 129.43 130.94 127.44 130.86 0.9M
2025-09-03 129.00 129.85 126.88 129.59 1.1M
2025-09-02 129.14 130.03 127.43 129.02 1.3M
2025-08-29 131.44 132.71 130.54 130.92 0.8M
2025-08-28 133.16 133.16 130.29 131.57 0.7M
2025-08-27 131.17 133.07 130.95 132.70 0.6M
2025-08-26 132.51 133.51 131.15 131.73 1.4M
2025-08-25 132.58 134.30 132.05 133.28 0.9M
2025-08-22 127.20 132.84 126.23 132.68 2.5M
2025-08-21 125.03 126.49 124.77 125.76 1.6M
2025-08-20 127.96 128.71 125.26 125.45 1.2M
2025-08-19 126.73 128.43 125.97 128.22 1.6M
2025-08-18 126.32 126.94 125.15 125.91 0.9M
2025-08-15 130.45 131.01 126.32 126.42 1.0M
2025-08-14 128.38 129.62 125.74 127.48 1.0M
2025-08-13 126.01 129.85 125.77 129.24 1.7M
2025-08-12 123.38 126.65 121.68 125.60 2.1M
2025-08-11 122.85 123.23 119.89 122.41 1.4M
2025-08-08 122.93 123.87 122.16 123.02 0.9M
2025-08-07 124.37 125.07 121.37 122.07 0.9M
2025-08-06 122.89 123.92 121.93 122.23 1.0M
2025-08-05 121.54 124.16 121.40 123.53 1.1M
2025-08-04 122.30 122.94 120.87 121.36 1.0M
2025-08-01 125.11 125.19 121.66 122.37 1.6M
2025-07-31 126.66 129.06 125.30 127.56 1.4M
2025-07-30 127.38 129.15 126.21 127.45 1.3M
2025-07-29 129.58 129.80 126.45 127.52 1.5M
2025-07-28 130.31 131.41 129.56 130.23 1.1M
2025-07-25 127.41 131.01 126.16 130.83 1.0M
2025-07-24 129.61 130.02 126.47 126.83 1.3M
2025-07-23 133.40 133.47 130.64 130.72 1.2M
2025-07-22 128.08 134.66 127.60 132.24 2.7M
2025-07-21 133.56 135.80 133.00 134.53 1.6M
2025-07-18 131.58 132.09 130.54 131.63 0.9M
2025-07-17 127.21 131.32 127.21 131.15 1.5M
2025-07-16 129.00 129.31 126.17 127.47 1.3M
2025-07-15 133.71 133.71 128.69 128.86 1.0M
2025-07-14 134.49 134.70 133.12 133.22 0.8M
2025-07-11 136.97 137.92 134.16 135.07 0.8M
2025-07-10 137.52 139.57 136.69 137.37 1.2M
2025-07-09 136.11 136.55 134.78 136.08 1.0M
2025-07-08 134.28 137.43 133.33 136.04 1.0M
2025-07-07 132.64 134.94 132.13 133.49 1.0M
2025-07-03 134.92 135.21 132.97 133.24 1.5M
2025-07-02 131.61 134.34 130.93 134.06 1.7M
2025-07-01 127.81 131.92 126.31 130.16 2.0M
2025-06-30 130.41 130.71 127.93 128.01 1.3M
2025-06-27 131.22 132.21 130.45 131.21 1.9M
2025-06-26 129.79 132.30 129.00 131.50 1.3M
2025-06-25 128.32 129.10 127.22 128.48 1.0M
2025-06-24 128.24 129.54 127.94 128.22 1.0M
2025-06-23 125.65 127.71 124.80 127.43 1.2M
2025-06-20 131.43 131.67 124.56 125.90 4.3M
2025-06-18 131.30 134.16 129.72 130.11 1.9M
2025-06-17 131.58 134.41 130.55 133.16 1.1M
2025-06-16 134.27 134.99 131.48 132.12 1.2M
2025-06-13 130.01 133.51 130.01 133.48 1.3M
2025-06-12 129.61 132.23 129.04 131.85 1.1M
2025-06-11 131.90 131.90 127.61 130.03 1.9M
2025-06-10 133.88 135.19 133.33 133.81 1.0M
2025-06-09 134.10 135.58 133.52 133.63 1.1M
2025-06-06 133.58 135.00 133.07 133.56 1.0M
2025-06-05 135.25 135.75 131.68 132.10 1.3M
2025-06-04 136.84 137.28 134.89 134.97 1.2M
2025-06-03 135.05 137.11 130.97 136.84 2.0M
2025-06-02 135.60 142.42 134.14 135.71 3.3M
2025-05-30 124.57 124.82 121.41 123.07 2.2M
2025-05-29 127.31 127.31 123.48 125.15 1.2M
2025-05-28 129.00 129.10 126.63 126.72 1.2M
2025-05-27 126.39 128.79 125.19 128.74 2.2M
2025-05-23 127.69 129.12 124.45 125.32 3.2M
2025-05-22 131.68 131.78 129.50 129.89 1.4M
2025-05-21 133.76 135.58 132.17 132.21 1.5M
2025-05-20 136.04 136.06 134.57 135.38 0.9M
2025-05-19 133.15 136.48 132.01 136.06 1.3M
2025-05-16 133.80 135.16 132.33 134.78 1.1M
2025-05-15 132.51 134.18 132.26 133.80 0.8M
2025-05-14 134.82 135.80 133.50 133.72 1.1M
2025-05-13 137.71 137.71 135.30 135.42 1.6M
2025-05-12 136.10 138.18 134.41 136.53 1.6M
2025-05-09 130.07 131.04 128.51 130.51 0.8M
2025-05-08 132.23 132.23 129.29 129.63 1.3M
2025-05-07 131.35 131.98 129.40 130.70 1.5M
2025-05-06 132.47 133.14 131.07 131.17 0.9M
2025-05-05 133.82 135.30 133.09 133.12 0.8M
2025-05-02 132.32 135.25 131.49 134.94 1.0M
2025-05-01 129.43 132.89 129.26 130.30 1.3M
2025-04-30 124.98 130.18 124.73 129.71 1.5M
2025-04-29 128.20 129.63 125.48 129.28 1.3M
2025-04-28 127.66 129.32 126.13 127.94 0.9M
2025-04-25 125.87 127.77 125.76 127.34 0.8M
2025-04-24 121.74 127.85 121.69 127.38 1.4M
2025-04-23 120.86 127.25 119.50 122.49 2.0M
2025-04-22 115.39 117.66 114.76 117.39 1.7M
2025-04-21 117.77 118.06 112.72 113.55 1.2M
2025-04-17 118.32 120.13 117.73 118.29 1.0M
2025-04-16 117.43 119.78 115.98 117.21 1.1M
2025-04-15 118.66 120.41 117.65 118.24 1.1M
2025-04-14 122.22 122.88 118.55 118.75 1.5M
2025-04-11 117.21 121.20 116.29 120.41 1.7M
2025-04-10 118.70 119.19 112.60 117.49 2.1M
2025-04-09 108.74 123.38 108.74 122.65 3.4M
2025-04-08 114.96 117.76 108.27 110.23 3.0M
2025-04-07 106.15 114.97 103.17 111.04 2.9M
2025-04-04 111.16 113.35 105.64 109.21 2.2M
2025-04-03 121.65 122.06 115.91 116.06 1.9M
2025-04-02 122.97 127.57 122.36 127.36 1.3M
2025-04-01 124.10 125.20 122.50 124.00 1.2M
2025-03-31 123.51 125.60 121.24 125.08 1.8M
2025-03-28 128.07 128.74 123.28 123.97 2.3M
2025-03-27 127.63 129.74 126.54 127.99 1.4M
2025-03-26 128.04 130.11 127.85 128.34 1.2M
2025-03-25 127.32 128.75 126.66 128.00 1.4M
2025-03-24 125.60 127.88 125.20 126.66 2.2M
2025-03-21 124.20 124.70 121.07 122.67 6.3M
2025-03-20 128.00 128.55 126.60 126.64 1.8M
2025-03-19 127.32 128.69 126.28 128.52 2.0M
2025-03-18 124.94 127.28 124.18 127.09 1.9M
2025-03-17 125.85 125.95 122.41 124.94 2.0M
2025-03-14 125.94 127.52 124.75 127.14 1.6M
2025-03-13 123.42 126.88 122.35 123.25 2.0M
2025-03-12 123.22 126.39 121.81 123.53 2.1M
2025-03-11 119.60 123.39 119.36 120.76 2.4M
2025-03-10 122.37 123.21 116.99 119.40 2.7M
2025-03-07 127.06 127.87 123.02 125.03 2.2M
2025-03-06 126.28 127.68 124.13 125.25 2.0M
2025-03-05 126.92 129.29 125.33 127.72 2.5M
2025-03-04 128.59 129.31 124.00 126.37 2.0M
2025-03-03 136.78 137.83 129.56 130.50 1.9M
2025-02-28 133.75 135.27 130.86 135.07 1.7M
2025-02-27 134.70 136.38 133.13 133.32 1.2M
2025-02-26 134.21 137.32 132.85 133.48 1.1M
2025-02-25 132.99 134.39 131.06 133.48 1.3M
2025-02-24 134.68 134.94 131.25 133.15 1.9M
2025-02-21 135.86 135.86 130.12 130.71 1.4M
2025-02-20 137.09 139.20 134.98 135.07 1.3M
2025-02-19 137.43 138.55 136.22 136.76 1.5M
2025-02-18 136.58 139.65 135.13 139.06 1.8M
2025-02-14 133.31 136.23 132.82 135.83 1.6M
2025-02-13 132.90 133.70 129.38 132.88 1.9M
2025-02-12 133.78 134.70 132.18 132.30 2.2M
2025-02-11 134.44 137.30 133.20 134.86 2.6M
2025-02-10 133.72 135.00 131.84 132.87 2.8M
2025-02-07 129.74 131.03 126.14 126.71 1.4M
2025-02-06 131.12 132.18 127.09 128.96 1.6M
2025-02-05 126.49 129.56 125.99 129.42 1.6M
2025-02-04 125.27 126.80 124.00 126.38 1.9M
2025-02-03 128.56 129.81 125.41 127.92 2.2M
2025-01-31 130.09 131.45 127.10 128.20 2.1M
2025-01-30 129.84 130.80 128.23 130.71 2.0M
2025-01-29 127.24 129.42 126.70 129.17 1.5M
2025-01-28 122.75 127.26 120.66 127.05 2.1M
2025-01-27 121.91 123.00 121.17 122.01 1.4M
2025-01-24 126.70 126.70 122.16 122.35 1.6M
2025-01-23 121.00 125.07 117.68 122.37 2.4M
2025-01-22 125.36 125.90 122.59 122.89 1.9M
2025-01-21 127.88 128.50 124.35 124.69 1.9M
2025-01-17 125.97 127.71 125.56 125.83 1.4M
2025-01-16 124.51 125.69 124.32 125.00 0.9M
2025-01-15 126.00 126.96 123.96 125.14 1.4M
2025-01-14 123.36 124.25 121.71 123.52 1.4M
2025-01-13 116.23 123.81 115.37 123.27 2.7M
2025-01-10 115.07 117.33 114.81 116.33 1.7M
2025-01-08 119.25 119.99 115.43 116.48 1.5M
2025-01-07 119.10 121.34 118.73 119.81 2.0M
2025-01-06 114.54 119.95 114.54 118.64 2.2M
2025-01-03 113.31 113.82 110.91 113.15 2.2M
2025-01-02 114.97 115.86 111.74 111.93 1.2M