エヌビディア (NVDA)

NVDA
🏛️ アメリカ →
181.85
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
09:30 175.27 175.30 175.04 175.10 6,054.6K
09:31 175.07 175.52 175.07 175.31 1,106.1K
09:32 175.32 175.56 175.06 175.48 704.9K
09:33 175.53 175.76 175.51 175.70 573.8K
09:34 175.77 175.89 175.67 175.80 548.9K
09:35 175.80 175.91 175.59 175.61 521.7K
09:36 175.66 175.77 175.53 175.77 432.0K
09:37 175.75 175.75 175.50 175.72 457.9K
09:38 175.72 175.72 175.24 175.26 498.6K
09:39 175.25 175.25 175.00 175.06 887.0K
09:40 175.03 175.03 174.78 174.85 722.4K
09:41 174.75 175.19 174.75 175.19 730.5K
09:42 175.21 175.59 175.21 175.56 706.3K
09:43 175.57 175.58 175.38 175.46 422.3K
09:44 175.56 175.76 175.47 175.63 586.6K
09:45 175.69 175.72 175.56 175.72 401.0K
09:46 175.70 175.82 175.68 175.82 391.3K
09:47 175.91 175.91 175.75 175.88 362.0K
09:48 175.89 175.94 175.78 175.94 388.9K
09:49 175.95 176.03 175.83 175.86 556.7K
09:50 175.89 175.98 175.83 175.94 368.3K
09:51 175.99 176.07 175.80 175.86 609.6K
09:52 175.87 175.91 175.82 175.85 322.4K
09:53 175.73 175.73 175.54 175.61 478.6K
09:54 175.62 175.83 175.62 175.82 407.2K
09:55 175.80 175.80 175.59 175.59 363.2K
09:56 175.55 175.56 175.45 175.47 428.8K
09:57 175.37 175.40 175.25 175.39 530.9K
09:58 175.43 175.48 175.36 175.42 309.4K
09:59 175.43 175.56 175.42 175.47 305.3K
10:00 175.50 175.71 175.41 175.41 485.3K
10:01 175.35 175.44 175.33 175.33 451.3K
10:02 175.32 175.33 175.22 175.31 481.2K
10:03 175.29 175.37 175.24 175.35 281.0K
10:04 175.34 175.34 175.15 175.21 322.3K
10:05 175.21 175.32 175.16 175.32 384.7K
10:06 175.34 175.48 175.34 175.48 470.2K
10:07 175.47 175.57 175.45 175.57 311.0K
10:08 175.51 175.56 175.42 175.43 306.6K
10:09 175.45 175.51 175.44 175.48 294.2K
10:10 175.45 175.45 175.25 175.28 415.8K
10:11 175.23 175.31 175.20 175.30 445.6K
10:12 175.27 175.34 175.18 175.20 313.7K
10:13 175.17 175.37 175.17 175.33 285.4K
10:14 175.28 175.41 175.28 175.40 251.7K
10:15 175.41 175.42 175.26 175.29 350.1K
10:16 175.29 175.31 175.17 175.22 231.1K
10:17 175.20 175.32 175.18 175.24 200.7K
10:18 175.28 175.28 175.18 175.21 218.2K
10:19 175.18 175.18 175.11 175.14 487.6K
10:20 175.16 175.22 175.07 175.18 398.4K
10:21 175.19 175.25 175.11 175.13 324.5K
10:22 175.08 175.14 175.00 175.08 723.8K
10:23 175.09 175.15 175.05 175.13 310.5K
10:24 175.11 175.28 175.11 175.28 435.9K
10:25 175.26 175.28 175.19 175.24 320.4K
10:26 175.25 175.32 175.21 175.30 309.6K
10:27 175.31 175.42 175.31 175.39 305.1K
10:28 175.35 175.39 175.31 175.39 246.7K
10:29 175.38 175.43 175.37 175.43 303.9K
10:30 175.42 175.42 175.28 175.39 309.8K
10:31 175.40 175.43 175.36 175.40 262.0K
10:32 175.43 175.58 175.42 175.58 414.4K
10:33 175.59 175.62 175.58 175.62 311.1K
10:34 175.60 175.62 175.55 175.62 252.7K
10:35 175.61 175.76 175.59 175.72 482.4K
10:36 175.75 175.81 175.74 175.74 420.7K
10:37 175.77 175.78 175.75 175.74 376.0K
10:38 175.76 175.79 175.74 175.78 200.9K
10:39 175.77 175.79 175.75 175.77 191.5K
10:40 175.77 175.84 175.73 175.84 298.2K
10:41 175.84 175.88 175.84 175.84 222.7K
10:42 175.86 175.90 175.78 175.78 254.1K
10:43 175.75 175.94 175.75 175.90 284.8K
10:44 175.90 176.03 175.90 175.96 547.8K
10:45 175.97 176.07 175.97 176.00 359.6K
10:46 176.03 176.07 175.87 175.87 330.0K
10:47 175.88 175.89 175.75 175.75 334.4K
10:48 175.78 175.83 175.78 175.80 230.5K
10:49 175.81 175.82 175.69 175.74 801.2K
10:50 175.80 175.87 175.75 175.85 517.4K
10:51 175.84 175.98 175.84 175.95 249.1K
10:52 175.92 175.94 175.73 175.73 240.4K
10:53 175.78 175.81 175.77 175.80 163.0K
10:54 175.78 175.79 175.71 175.78 236.4K
10:55 175.77 175.78 175.69 175.76 210.5K
10:56 175.77 175.82 175.76 175.79 187.2K
10:57 175.80 175.82 175.76 175.82 222.0K
10:58 175.82 175.86 175.78 175.83 197.0K
10:59 175.80 175.84 175.74 175.76 155.7K
11:00 175.70 175.79 175.67 175.74 228.5K
11:01 175.74 175.93 175.74 175.93 213.2K
11:02 175.92 175.95 175.83 175.83 235.5K
11:03 175.84 175.93 175.84 175.90 217.5K
11:04 175.89 175.92 175.85 175.85 168.7K
11:05 175.85 175.91 175.81 175.87 237.1K
11:06 175.87 175.89 175.78 175.83 137.0K
11:07 175.81 175.82 175.75 175.75 223.8K
11:08 175.75 175.83 175.74 175.75 164.9K
11:09 175.75 175.75 175.69 175.72 175.3K
11:10 175.72 175.78 175.69 175.70 175.9K
11:11 175.67 175.69 175.56 175.58 302.8K
11:12 175.59 175.59 175.48 175.51 349.7K
11:13 175.53 175.55 175.51 175.54 126.5K
11:14 175.55 175.55 175.47 175.49 168.0K
11:15 175.49 175.60 175.47 175.54 214.1K
11:16 175.51 175.53 175.46 175.49 181.1K
11:17 175.49 175.49 175.37 175.43 425.1K
11:18 175.44 175.45 175.32 175.32 223.9K
11:19 175.32 175.36 175.28 175.35 251.0K
11:20 175.35 175.42 175.29 175.39 591.2K
11:21 175.38 175.44 175.36 175.41 208.6K
11:22 175.38 175.49 175.38 175.48 213.6K
11:23 175.46 175.56 175.46 175.54 244.6K
11:24 175.54 175.54 175.47 175.52 165.4K
11:25 175.53 175.53 175.44 175.45 228.2K
11:26 175.46 175.52 175.39 175.50 204.8K
11:27 175.51 175.51 175.41 175.41 153.7K
11:28 175.42 175.53 175.41 175.53 168.5K
11:29 175.52 175.55 175.45 175.45 169.6K
11:30 175.48 175.50 175.43 175.47 172.7K
11:31 175.45 175.48 175.43 175.43 180.2K
11:32 175.43 175.55 175.43 175.45 287.5K
11:33 175.47 175.51 175.42 175.48 179.5K
11:34 175.46 175.53 175.44 175.52 228.3K
11:35 175.55 175.65 175.55 175.60 338.5K
11:36 175.58 175.61 175.55 175.55 187.6K
11:37 175.56 175.62 175.52 175.62 157.4K
11:38 175.62 175.71 175.60 175.68 180.4K
11:39 175.67 175.72 175.64 175.70 167.0K
11:40 175.70 175.74 175.70 175.71 172.7K
11:41 175.73 175.76 175.72 175.73 197.0K
11:42 175.75 175.78 175.71 175.76 182.3K
11:43 175.76 175.87 175.75 175.86 246.9K
11:44 175.86 175.91 175.84 175.87 155.0K
11:45 175.88 175.98 175.87 175.91 308.7K
11:46 175.91 175.92 175.81 175.82 196.9K
11:47 175.85 175.89 175.83 175.87 156.9K
11:48 175.85 175.85 175.73 175.73 195.8K
11:49 175.70 175.72 175.65 175.66 228.1K
11:50 175.68 175.74 175.67 175.68 205.8K
11:51 175.66 175.66 175.53 175.54 278.3K
11:52 175.52 175.58 175.52 175.53 156.9K
11:53 175.51 175.57 175.51 175.54 178.0K
11:54 175.57 175.60 175.52 175.52 135.4K
11:55 175.52 175.52 175.42 175.45 285.6K
11:56 175.46 175.50 175.44 175.48 167.5K
11:57 175.48 175.49 175.43 175.48 160.6K
11:58 175.49 175.50 175.45 175.48 186.4K
11:59 175.48 175.52 175.48 175.51 150.9K
12:00 175.50 175.60 175.50 175.60 230.1K
12:01 175.56 176.09 175.51 176.05 1,568.2K
12:02 176.14 176.46 176.13 176.21 1,373.1K
12:03 176.23 176.92 176.18 176.92 1,713.6K
12:04 177.12 177.40 177.12 177.27 1,743.7K
12:05 177.06 177.18 176.91 177.18 952.6K
12:06 177.23 177.60 177.23 177.59 1,423.8K
12:07 177.69 178.05 177.69 177.82 2,005.7K
12:08 177.93 178.40 177.93 178.40 1,532.5K
12:09 178.41 178.85 178.37 178.82 2,338.0K
12:10 178.85 179.21 178.51 179.17 2,454.6K
12:11 179.27 179.60 179.17 179.60 2,190.9K
12:12 179.60 179.76 179.52 179.53 2,085.7K
12:13 179.53 179.69 179.21 179.66 2,011.0K
12:14 179.73 180.37 179.73 180.36 4,150.5K
12:15 180.44 180.69 180.29 180.46 2,054.7K
12:16 180.61 180.82 180.13 180.13 2,004.4K
12:17 180.16 180.47 180.10 180.47 1,553.8K
12:18 180.95 181.29 180.85 181.04 3,424.6K
12:19 181.26 181.39 181.03 181.05 2,182.7K
12:20 181.12 181.57 181.12 181.28 1,956.9K
12:21 181.49 181.95 181.49 181.95 2,034.4K
12:22 182.10 182.16 181.66 182.16 2,819.2K
12:23 182.29 182.46 181.97 181.97 2,274.8K
12:24 181.96 181.96 181.39 181.80 2,685.1K
12:25 181.66 181.79 181.25 181.25 1,474.1K
12:26 181.26 181.49 181.17 181.41 1,720.1K
12:27 181.56 181.73 181.16 181.25 1,394.9K
12:28 181.40 181.82 181.40 181.82 1,568.3K
12:29 181.77 182.35 181.68 182.27 1,696.4K
12:30 182.26 182.51 182.08 182.42 2,021.4K
12:31 182.38 182.79 182.38 182.70 1,674.3K
12:32 182.82 183.11 182.71 183.04 2,197.9K
12:33 183.05 183.13 182.85 182.89 1,631.4K
12:34 182.92 183.54 182.92 183.54 1,853.5K
12:35 183.63 183.72 183.13 183.13 1,854.6K
12:36 183.17 183.37 182.94 183.17 1,668.0K
12:37 183.07 183.43 183.07 183.39 1,412.1K
12:38 183.44 183.45 183.18 183.22 1,181.5K
12:39 183.28 183.31 182.90 183.20 1,298.4K
12:40 183.18 183.26 182.91 183.10 1,160.3K
12:41 183.16 183.51 183.11 183.28 1,527.1K
12:42 183.37 183.53 183.07 183.20 1,168.4K
12:43 183.15 183.76 183.15 183.72 1,442.1K
12:44 183.72 183.72 183.28 183.48 857.5K
12:45 183.52 183.52 183.09 183.24 1,095.2K
12:46 183.33 183.36 183.06 183.09 973.6K
12:47 183.03 183.15 182.93 182.93 942.7K
12:48 182.96 183.06 182.70 182.91 1,362.5K
12:49 182.93 183.01 182.76 182.97 683.6K
12:50 183.00 183.38 183.00 183.38 1,132.4K
12:51 183.41 183.53 183.34 183.41 952.9K
12:52 183.40 183.60 183.26 183.60 823.9K
12:53 183.56 183.72 183.50 183.72 852.6K
12:54 183.96 184.20 183.96 184.16 2,490.2K
12:55 184.17 184.28 184.07 184.25 1,331.7K
12:56 184.22 184.53 184.00 184.12 2,219.5K
12:57 184.17 184.38 184.07 184.07 1,374.7K
12:58 184.12 184.28 183.87 184.04 1,000.4K
12:59 184.10 184.14 183.66 183.72 991.3K
13:00 183.88 183.88 183.55 183.79 912.0K
13:01 183.82 183.82 183.36 183.45 960.2K
13:02 183.31 183.61 183.30 183.59 854.1K
13:03 183.62 183.76 183.56 183.68 673.1K
13:04 183.68 183.83 183.65 183.83 551.4K
13:05 183.81 183.84 183.66 183.81 522.4K
13:06 183.81 183.87 183.71 183.73 627.5K
13:07 183.72 184.05 183.66 183.88 1,310.5K
13:08 183.92 183.97 183.74 183.78 557.4K
13:09 183.76 183.78 183.59 183.72 577.6K
13:10 183.76 183.80 183.44 183.44 682.9K
13:11 183.41 183.65 183.41 183.49 639.4K
13:12 183.54 183.70 183.49 183.50 633.2K
13:13 183.41 183.47 183.19 183.20 735.6K
13:14 183.20 183.20 183.09 183.11 494.0K
13:15 183.14 183.17 182.66 182.72 1,242.0K
13:16 182.65 182.88 182.62 182.68 820.6K
13:17 182.65 182.99 182.65 182.85 688.3K
13:18 182.71 182.72 182.55 182.55 584.7K
13:19 182.57 182.65 182.44 182.57 788.2K
13:20 182.55 182.95 182.55 182.95 639.4K
13:21 182.98 183.18 182.98 183.16 711.3K
13:22 183.13 183.28 183.08 183.16 542.1K
13:23 183.22 183.22 183.05 183.13 472.6K
13:24 183.08 183.22 182.98 183.10 569.6K
13:25 183.12 183.32 183.08 183.29 557.0K
13:26 183.32 183.33 183.18 183.22 419.8K
13:27 183.22 183.25 183.11 183.14 378.9K
13:28 183.12 183.13 182.96 183.06 495.7K
13:29 183.09 183.13 183.01 183.01 406.8K
13:30 183.01 183.01 182.79 182.79 437.7K
13:31 182.79 182.87 182.69 182.84 412.7K
13:32 182.84 182.91 182.67 182.67 427.1K
13:33 182.68 182.68 182.37 182.37 765.8K
13:34 182.41 182.59 182.40 182.50 436.7K
13:35 182.49 182.62 182.45 182.49 415.8K
13:36 182.52 182.66 182.46 182.63 364.3K
13:37 182.67 182.77 182.63 182.77 441.4K
13:38 182.78 182.90 182.75 182.83 407.0K
13:39 182.82 182.89 182.82 182.82 247.1K
13:40 182.83 182.83 182.63 182.66 364.8K
13:41 182.67 182.78 182.62 182.75 277.5K
13:42 182.72 182.94 182.62 182.94 428.5K
13:43 182.95 183.04 182.89 182.89 686.2K
13:44 182.88 183.03 182.88 182.93 348.4K
13:45 182.95 183.14 182.87 183.14 523.5K
13:46 183.17 183.24 183.03 183.10 424.4K
13:47 183.10 183.35 183.07 183.32 501.1K
13:48 183.40 183.52 183.35 183.44 743.4K
13:49 183.46 183.53 183.45 183.49 502.3K
13:50 183.50 183.56 183.42 183.50 397.7K
13:51 183.45 183.66 183.44 183.66 447.4K
13:52 183.67 183.68 183.47 183.47 554.0K
13:53 183.49 183.57 183.42 183.49 335.6K
13:54 183.53 183.60 183.45 183.48 298.7K
13:55 183.46 183.52 183.36 183.40 359.6K
13:56 183.39 183.40 183.31 183.40 392.4K
13:57 183.39 183.39 183.02 183.02 539.6K
13:58 183.03 183.18 182.99 183.18 396.1K
13:59 183.16 183.16 183.05 183.12 327.4K
14:00 183.08 183.23 183.08 183.20 372.1K
14:01 183.18 183.19 183.03 183.03 305.3K
14:02 183.01 183.05 182.92 182.99 436.7K
14:03 182.99 183.07 182.94 183.07 432.6K
14:04 183.12 183.13 183.05 183.07 315.9K
14:05 183.04 183.06 182.94 183.00 355.2K
14:06 183.01 183.07 182.87 182.87 451.8K
14:07 182.78 182.78 182.65 182.68 555.8K
14:08 182.62 182.70 182.62 182.69 328.4K
14:09 182.66 182.66 182.57 182.61 358.4K
14:10 182.64 182.69 182.52 182.56 408.2K
14:11 182.60 182.70 182.58 182.68 282.5K
14:12 182.68 182.74 182.62 182.69 311.3K
14:13 182.71 182.85 182.66 182.66 412.1K
14:14 182.66 182.88 182.60 182.86 407.1K
14:15 182.90 182.95 182.88 182.89 339.5K
14:16 182.91 183.17 182.91 183.17 521.3K
14:17 183.23 183.24 183.14 183.16 517.5K
14:18 183.19 183.22 183.15 183.20 248.7K
14:19 183.18 183.18 183.01 183.05 372.9K
14:20 183.04 183.12 183.01 183.09 319.0K
14:21 183.09 183.11 183.01 183.02 289.0K
14:22 183.00 183.02 182.89 182.95 356.9K
14:23 182.95 182.96 182.66 182.80 502.6K
14:24 182.79 182.91 182.79 182.88 252.4K
14:25 182.92 182.96 182.84 182.88 339.0K
14:26 182.87 182.96 182.85 182.96 217.2K
14:27 182.95 182.99 182.82 182.82 243.9K
14:28 182.82 182.82 182.70 182.75 284.9K
14:29 182.70 182.74 182.65 182.65 284.3K
14:30 182.66 182.76 182.66 182.69 312.8K
14:31 182.68 182.81 182.61 182.81 440.6K
14:32 182.78 182.89 182.77 182.89 350.4K
14:33 182.89 182.89 182.76 182.82 385.6K
14:34 182.84 182.90 182.82 182.87 289.1K
14:35 182.86 182.87 182.71 182.71 286.0K
14:36 182.74 182.75 182.52 182.57 358.6K
14:37 182.58 182.82 182.53 182.82 416.0K
14:38 182.81 182.94 182.81 182.91 420.1K
14:39 182.92 183.02 182.92 182.94 473.8K
14:40 182.96 183.03 182.95 182.95 288.6K
14:41 182.99 182.99 182.77 182.78 452.3K
14:42 182.78 182.87 182.78 182.86 277.7K
14:43 182.83 182.89 182.79 182.80 292.8K
14:44 182.80 182.99 182.79 182.95 304.3K
14:45 182.98 182.98 182.85 182.85 261.6K
14:46 182.86 183.05 182.84 183.01 476.0K
14:47 183.05 183.12 183.05 183.11 329.8K
14:48 183.13 183.20 183.13 183.19 357.1K
14:49 183.14 183.14 183.08 183.08 301.7K
14:50 183.07 183.12 183.01 183.02 266.5K
14:51 183.02 183.19 183.02 183.15 424.4K
14:52 183.14 183.17 182.97 182.97 322.2K
14:53 182.98 183.08 182.98 182.99 267.5K
14:54 182.99 183.04 182.99 182.99 217.9K
14:55 182.98 183.04 182.95 182.96 297.8K
14:56 182.98 183.01 182.91 182.99 334.2K
14:57 183.03 183.17 183.03 183.14 434.9K
14:58 183.15 183.19 183.13 183.15 295.4K
14:59 183.19 183.35 183.18 183.34 494.9K
15:00 183.37 183.45 183.33 183.45 405.4K
15:01 183.45 183.54 183.44 183.44 722.3K
15:02 183.48 183.52 183.45 183.51 370.1K
15:03 183.51 183.54 183.41 183.47 530.6K
15:04 183.48 183.62 183.48 183.62 487.4K
15:05 183.60 183.71 183.54 183.54 616.5K
15:06 183.58 183.64 183.57 183.62 319.6K
15:07 183.62 183.70 183.61 183.63 421.6K
15:08 183.60 183.73 183.60 183.65 490.0K
15:09 183.66 183.75 183.66 183.75 371.9K
15:10 183.73 183.80 183.67 183.80 559.6K
15:11 183.83 183.94 183.82 183.93 567.1K
15:12 183.95 183.95 183.82 183.84 451.6K
15:13 183.85 183.87 183.80 183.82 464.0K
15:14 183.82 183.95 183.82 183.90 458.7K
15:15 183.86 183.89 183.83 183.88 441.3K
15:16 183.89 183.90 183.74 183.75 533.1K
15:17 183.77 183.77 183.61 183.64 491.8K
15:18 183.62 183.64 183.57 183.58 352.4K
15:19 183.63 183.70 183.40 183.44 633.4K
15:20 183.40 183.41 183.27 183.36 527.6K
15:21 183.39 183.42 183.31 183.41 408.3K
15:22 183.38 183.40 183.24 183.23 381.9K
15:23 183.24 183.25 183.06 183.07 610.6K
15:24 183.08 183.12 183.02 183.10 403.8K
15:25 183.06 183.12 183.02 183.11 430.6K
15:26 183.12 183.24 183.12 183.15 442.7K
15:27 183.12 183.19 183.04 183.11 378.4K
15:28 183.10 183.26 183.07 183.20 610.9K
15:29 183.25 183.30 183.20 183.27 425.7K
15:30 183.30 183.30 183.15 183.19 375.4K
15:31 183.20 183.23 183.14 183.17 331.8K
15:32 183.16 183.31 183.16 183.26 464.6K
15:33 183.25 183.25 183.09 183.09 346.2K
15:34 183.09 183.09 182.92 182.98 723.2K
15:35 183.01 183.12 183.01 183.01 537.2K
15:36 183.02 183.02 182.83 182.85 561.1K
15:37 182.85 182.89 182.74 182.76 453.5K
15:38 182.77 182.89 182.77 182.77 449.3K
15:39 182.78 182.81 182.64 182.70 1,427.0K
15:40 182.70 182.94 182.70 182.91 659.7K
15:41 182.91 182.94 182.80 182.85 353.1K
15:42 182.86 182.92 182.81 182.92 289.3K
15:43 182.88 182.89 182.81 182.85 326.9K
15:44 182.88 182.97 182.82 182.97 408.4K
15:45 182.93 183.20 182.93 183.20 758.2K
15:46 183.19 183.29 183.16 183.28 506.1K
15:47 183.27 183.30 183.16 183.16 427.8K
15:48 183.18 183.31 183.18 183.27 418.5K
15:49 183.27 183.35 183.23 183.35 532.8K
15:50 183.54 183.79 183.29 183.29 1,761.9K
15:51 183.20 183.20 182.97 182.99 1,254.0K
15:52 182.98 183.00 182.85 182.88 753.1K
15:53 182.92 182.95 182.87 182.92 549.6K
15:54 182.90 183.00 182.87 182.96 993.0K
15:55 183.28 183.55 183.25 183.50 1,928.4K
15:56 183.47 183.63 183.42 183.56 1,145.8K
15:57 183.56 183.66 183.56 183.65 1,086.5K
15:58 183.60 183.60 183.54 183.56 1,183.7K
15:59 183.57 183.71 183.56 183.61 26,122.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 180.43 184.00 180.35 181.85 187.0M
2025-09-26 178.17 179.77 174.93 178.19 148.6M
2025-09-25 174.48 180.26 173.13 177.69 191.6M
2025-09-24 179.77 179.78 175.40 176.97 143.6M
2025-09-23 181.97 182.42 176.21 178.43 192.6M
2025-09-22 175.30 184.55 174.71 183.61 269.6M
2025-09-19 175.77 178.08 175.18 176.67 237.2M
2025-09-18 173.98 177.10 172.96 176.24 191.8M
2025-09-17 172.64 173.20 168.41 170.29 211.8M
2025-09-16 177.00 177.50 174.38 174.88 140.7M
2025-09-15 175.67 178.85 174.51 177.75 147.1M
2025-09-12 177.77 178.60 176.45 177.82 124.9M
2025-09-11 179.68 180.28 176.48 177.17 151.2M
2025-09-10 176.64 179.29 175.47 177.33 226.9M
2025-09-09 169.09 170.98 166.74 170.76 157.5M
2025-09-08 167.55 170.96 167.35 168.31 163.8M
2025-09-05 168.03 169.03 164.07 167.02 224.4M
2025-09-04 170.57 171.86 169.41 171.66 141.7M
2025-09-03 171.06 172.41 168.88 170.62 164.4M
2025-09-02 170.00 172.38 167.22 170.78 231.2M
2025-08-29 178.11 178.15 173.15 174.18 243.3M
2025-08-28 180.82 184.47 176.41 180.17 281.8M
2025-08-27 181.98 182.49 179.10 181.60 235.5M
2025-08-26 180.06 182.39 178.81 181.77 168.7M
2025-08-25 178.35 181.91 176.57 179.81 163.0M
2025-08-22 172.61 178.59 171.20 177.99 172.8M
2025-08-21 174.85 176.90 173.81 174.98 140.0M
2025-08-20 175.17 176.00 168.80 175.40 215.1M
2025-08-19 182.43 182.50 175.49 175.64 185.2M
2025-08-18 180.60 182.94 180.59 182.01 132.0M
2025-08-15 181.88 181.90 178.04 180.45 156.6M
2025-08-14 179.75 183.02 179.46 182.02 129.6M
2025-08-13 182.62 183.97 179.35 181.59 179.9M
2025-08-12 182.96 184.48 179.46 183.16 145.7M
2025-08-11 182.05 183.84 180.25 182.06 138.3M
2025-08-08 181.55 183.30 180.40 182.70 123.4M
2025-08-07 181.57 183.88 178.80 180.77 151.9M
2025-08-06 176.33 179.90 176.25 179.42 137.2M
2025-08-05 179.62 180.26 175.90 178.26 156.4M
2025-08-04 175.16 180.20 174.52 180.00 148.2M
2025-08-01 174.09 176.54 170.89 173.72 204.5M
2025-07-31 182.90 183.30 175.93 177.87 221.7M
2025-07-30 176.51 179.89 176.04 179.27 174.3M
2025-07-29 177.96 179.38 175.02 175.51 154.1M
2025-07-28 174.02 177.00 173.97 176.75 140.0M
2025-07-25 173.61 174.72 172.96 173.50 122.3M
2025-07-24 172.44 173.83 171.30 173.74 129.0M
2025-07-23 169.53 171.26 167.97 170.78 154.1M
2025-07-22 171.34 171.39 164.58 167.03 193.1M
2025-07-21 172.75 173.38 171.00 171.38 123.1M
2025-07-18 173.64 174.25 171.26 172.41 146.5M
2025-07-17 172.02 174.16 170.83 173.00 160.8M
2025-07-16 171.06 171.75 168.90 171.37 158.8M
2025-07-15 171.19 172.40 169.20 170.70 230.6M
2025-07-14 165.37 165.49 162.02 164.07 137.0M
2025-07-11 163.72 167.89 163.47 164.92 193.6M
2025-07-10 164.32 164.50 161.61 164.10 167.7M
2025-07-09 161.22 164.42 161.16 162.88 183.7M
2025-07-08 159.33 160.22 158.39 160.00 138.1M
2025-07-07 158.20 159.31 157.34 158.24 140.1M
2025-07-03 158.37 160.98 157.77 159.34 143.7M
2025-07-02 152.98 157.60 152.97 157.25 171.2M
2025-07-01 156.29 157.20 151.49 153.30 213.1M
2025-06-30 158.40 158.66 155.96 157.99 194.6M
2025-06-27 156.04 158.71 155.26 157.75 263.2M
2025-06-26 155.98 156.72 154.00 155.02 198.1M
2025-06-25 149.27 154.45 149.26 154.31 269.1M
2025-06-24 145.56 147.96 145.50 147.90 187.6M
2025-06-23 142.50 144.78 142.03 144.17 154.3M
2025-06-20 145.45 146.20 142.65 143.85 243.0M
2025-06-18 144.01 145.65 143.12 145.48 161.5M
2025-06-17 144.49 145.22 143.78 144.12 139.1M
2025-06-16 143.35 146.18 143.20 144.69 183.1M
2025-06-13 142.48 143.58 140.86 141.97 180.8M
2025-06-12 141.97 145.00 141.85 145.00 162.4M
2025-06-11 144.61 144.99 141.87 142.83 167.7M
2025-06-10 142.69 144.29 141.53 143.96 155.9M
2025-06-09 143.19 145.00 141.94 142.63 185.1M
2025-06-06 142.51 143.27 141.51 141.72 154.0M
2025-06-05 142.17 144.00 138.83 139.99 232.4M
2025-06-04 142.19 142.39 139.55 141.92 167.1M
2025-06-03 138.78 142.00 137.95 141.22 225.6M
2025-06-02 135.49 138.12 135.40 137.38 197.7M
2025-05-30 138.72 139.62 132.92 135.13 333.2M
2025-05-29 142.25 143.49 137.91 139.19 370.6M
2025-05-28 136.03 137.25 134.79 134.81 304.0M
2025-05-27 134.15 135.66 133.31 135.50 193.0M
2025-05-23 130.00 132.68 129.16 131.29 198.8M
2025-05-22 132.23 134.25 131.55 132.83 187.3M
2025-05-21 133.06 137.40 130.59 131.80 270.6M
2025-05-20 134.29 134.58 132.62 134.38 161.5M
2025-05-19 132.39 135.87 132.39 135.57 193.2M
2025-05-16 136.22 136.35 133.46 135.40 226.5M
2025-05-15 134.30 136.30 132.66 134.83 226.6M
2025-05-14 133.20 135.44 131.68 135.34 281.2M
2025-05-13 124.98 131.22 124.47 129.93 330.4M
2025-05-12 121.97 123.00 120.28 123.00 225.0M
2025-05-09 117.35 118.23 115.21 116.65 133.0M
2025-05-08 118.25 118.68 115.85 117.37 198.4M
2025-05-07 113.05 117.68 112.28 117.06 207.8M
2025-05-06 111.48 114.74 110.82 113.54 158.5M
2025-05-05 112.91 114.67 112.66 113.82 133.2M
2025-05-02 114.18 115.40 113.37 114.50 190.2M
2025-05-01 113.08 114.94 111.30 111.61 236.1M
2025-04-30 104.47 108.92 104.08 108.92 235.0M
2025-04-29 107.67 110.20 107.44 109.02 170.4M
2025-04-28 109.69 110.37 106.02 108.73 207.7M
2025-04-25 106.85 111.92 105.73 111.01 251.1M
2025-04-24 103.48 106.54 103.11 106.43 220.8M
2025-04-23 104.52 104.80 102.02 102.71 247.5M
2025-04-22 98.78 99.81 97.28 98.89 241.0M
2025-04-21 98.77 99.44 95.04 96.91 288.5M
2025-04-17 104.45 104.47 100.05 101.49 292.5M
2025-04-16 104.55 106.79 100.45 104.49 397.0M
2025-04-15 110.97 113.62 110.50 112.20 229.0M
2025-04-14 114.11 114.29 109.07 110.71 264.7M
2025-04-11 108.50 111.55 107.48 110.93 313.4M
2025-04-10 109.37 110.86 99.15 107.57 437.8M
2025-04-09 98.89 115.10 97.53 114.33 612.9M
2025-04-08 103.81 105.85 94.46 96.30 476.2M
2025-04-07 87.46 101.75 86.62 97.64 611.0M
2025-04-04 98.91 100.13 92.11 94.31 532.3M
2025-04-03 103.51 105.63 101.60 101.80 338.8M
2025-04-02 107.29 111.98 106.79 110.42 220.6M
2025-04-01 108.52 110.20 106.47 110.15 222.6M
2025-03-31 105.13 110.96 103.65 108.38 299.2M
2025-03-28 111.49 112.87 109.07 109.67 229.9M
2025-03-27 111.35 114.45 110.66 111.43 236.9M
2025-03-26 118.73 118.84 112.71 113.76 296.4M
2025-03-25 120.55 121.29 118.92 120.69 167.4M
2025-03-24 119.88 122.22 119.34 121.41 228.5M
2025-03-21 116.94 117.99 115.42 117.70 266.5M
2025-03-20 116.55 120.20 116.47 118.53 248.8M
2025-03-19 117.27 120.45 115.68 117.52 273.4M
2025-03-18 118.00 119.02 114.54 115.43 299.7M
2025-03-17 122.74 122.89 118.03 119.53 255.5M
2025-03-14 118.61 121.88 118.15 121.67 277.6M
2025-03-13 117.03 117.76 113.79 115.58 299.0M
2025-03-12 114.12 116.76 112.88 115.74 323.9M
2025-03-11 106.99 112.24 104.77 108.76 354.9M
2025-03-10 109.90 111.85 105.46 106.98 366.5M
2025-03-07 111.25 113.48 107.56 112.69 341.8M
2025-03-06 113.53 115.35 110.22 110.57 321.2M
2025-03-05 117.58 118.28 114.51 117.30 284.3M
2025-03-04 110.65 119.31 110.11 115.99 398.2M
2025-03-03 123.51 123.70 112.28 114.06 411.4M
2025-02-28 118.02 125.09 116.40 124.92 389.1M
2025-02-27 135.00 135.01 120.01 120.15 443.2M
2025-02-26 129.99 133.73 128.49 131.28 322.6M
2025-02-25 129.98 130.20 124.44 126.63 271.4M
2025-02-24 136.56 138.59 130.08 130.28 251.4M
2025-02-21 140.04 141.46 134.03 134.43 228.2M
2025-02-20 140.03 140.66 136.79 140.11 143.9M
2025-02-19 139.51 141.36 137.22 139.23 167.5M
2025-02-18 141.27 143.44 137.93 139.40 219.2M
2025-02-14 136.48 139.25 135.50 138.85 195.5M
2025-02-13 131.56 136.50 131.17 135.29 197.4M
2025-02-12 130.02 132.24 129.08 131.14 160.3M
2025-02-11 132.58 134.48 131.02 132.80 178.9M
2025-02-10 130.09 135.00 129.96 133.57 217.0M
2025-02-07 129.22 130.37 125.00 129.84 228.2M
2025-02-06 127.42 128.77 125.21 128.68 251.5M
2025-02-05 121.76 125.00 120.76 124.83 263.1M
2025-02-04 116.96 121.20 116.70 118.65 256.6M
2025-02-03 114.75 118.57 113.01 116.66 371.2M
2025-01-31 123.78 127.85 119.19 120.07 390.4M
2025-01-30 123.10 125.00 118.10 124.65 392.9M
2025-01-29 126.50 126.89 120.05 123.70 467.1M
2025-01-28 121.81 129.00 116.25 128.99 579.7M
2025-01-27 124.80 128.40 116.70 118.42 818.8M
2025-01-24 148.37 148.97 141.88 142.62 234.7M
2025-01-23 145.05 147.23 143.72 147.22 155.9M
2025-01-22 144.66 147.79 143.67 147.07 237.7M
2025-01-21 139.16 141.83 137.09 140.83 197.7M
2025-01-17 136.69 138.50 135.46 137.71 201.2M
2025-01-16 138.64 138.75 133.49 133.57 209.2M
2025-01-15 133.65 136.45 131.29 136.24 185.2M
2025-01-14 136.05 136.38 130.05 131.76 195.6M
2025-01-13 129.99 133.49 129.51 133.23 204.8M
2025-01-10 137.45 139.92 134.22 135.91 207.6M
2025-01-08 142.58 143.95 137.56 140.11 227.3M
2025-01-07 153.03 153.13 140.01 140.14 351.8M
2025-01-06 148.59 152.16 147.82 149.43 265.4M
2025-01-03 140.01 144.90 139.73 144.47 229.3M
2025-01-02 136.00 138.88 134.63 138.31 198.2M