Informa PLC (INF)

INF
🏛️ イギリス →
917.60
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
08:00 912.80 915.80 912.80 915.80 6.3K
08:01 916.09 916.09 916.09 916.09 0.1K
08:03 915.00 915.00 915.00 915.00 0.6K
08:04 914.39 914.39 914.39 914.39 0.0K
08:05 913.40 914.00 913.40 914.00 1.6K
08:07 913.20 914.80 913.20 914.80 0.4K
08:08 913.20 914.00 913.20 914.00 0.6K
08:10 915.00 916.00 915.00 916.00 1.1K
08:11 916.60 919.20 916.20 919.00 1.5K
08:12 919.00 919.00 918.29 918.29 2.5K
08:13 917.80 917.80 917.80 917.80 0.1K
08:14 917.97 917.97 917.20 917.20 0.6K
08:15 917.00 917.00 917.00 917.00 0.8K
08:16 916.80 916.80 916.40 916.40 0.5K
08:19 916.00 916.00 915.00 915.20 1.6K
08:20 915.80 915.80 915.80 915.80 0.3K
08:21 916.00 916.00 915.60 916.00 1.8K
08:22 916.20 916.20 915.60 915.60 1.6K
08:24 915.40 915.60 915.40 915.60 2.5K
08:25 915.80 917.00 915.80 917.00 3.4K
08:27 916.60 916.60 916.40 916.40 1.1K
08:28 917.00 917.00 917.00 917.00 0.4K
08:29 916.85 916.85 916.85 916.85 0.5K
08:30 917.40 917.60 917.00 917.00 1.9K
08:32 917.80 917.80 917.60 917.60 0.6K
08:35 917.61 917.61 917.61 917.61 0.0K
08:36 917.60 917.60 917.40 917.40 2.0K
08:37 917.00 917.40 916.80 916.80 2.6K
08:38 917.40 917.40 917.40 917.40 0.3K
08:39 917.60 917.60 917.60 917.60 0.0K
08:41 917.20 917.20 917.20 917.20 0.9K
08:42 917.20 917.20 917.20 917.20 0.0K
08:47 916.80 916.80 916.80 916.80 1.6K
08:48 916.40 916.40 916.20 916.40 1.6K
08:50 916.60 917.00 916.60 917.00 0.4K
08:51 917.00 917.00 917.00 917.00 0.4K
08:52 917.60 917.60 917.60 917.60 0.3K
08:53 917.00 917.00 917.00 917.00 0.0K
08:55 917.60 917.60 917.60 917.60 0.3K
08:57 917.00 917.00 917.00 917.00 2.7K
09:00 916.40 916.80 916.40 916.80 2.1K
09:03 916.47 916.47 916.47 916.47 1.0K
09:04 917.00 917.00 917.00 917.00 0.0K
09:05 917.20 917.20 917.20 917.20 0.5K
09:07 916.80 916.80 916.80 916.80 0.5K
09:08 916.80 916.80 916.80 916.80 0.3K
09:10 917.00 917.00 917.00 917.00 0.0K
09:11 917.05 917.20 917.05 917.20 0.3K
09:15 917.40 917.40 917.40 917.40 0.5K
09:16 917.90 917.90 917.90 917.90 0.2K
09:18 918.36 918.36 918.36 918.36 0.0K
09:20 917.60 917.60 917.60 917.60 0.7K
09:22 917.20 917.40 917.20 917.40 0.8K
09:24 918.00 918.00 918.00 918.00 0.4K
09:30 917.60 917.60 917.47 917.47 72.9K
09:31 917.16 917.16 917.00 917.00 0.3K
09:32 917.20 917.40 917.20 917.40 0.4K
09:33 917.51 917.51 916.80 916.80 1.2K
09:35 917.40 917.40 917.40 917.40 0.3K
09:39 917.60 917.60 917.60 917.60 0.6K
09:40 917.80 917.80 917.80 917.80 0.3K
09:42 917.80 918.20 917.80 918.20 0.5K
09:44 918.35 918.35 918.35 918.35 0.4K
09:53 918.60 918.60 918.60 918.60 0.2K
09:56 918.80 918.80 918.80 918.80 0.3K
09:59 919.20 919.20 919.20 919.20 0.2K
10:00 919.40 919.40 919.40 919.40 0.0K
10:04 918.93 918.93 918.80 918.80 4.2K
10:05 919.40 919.60 919.40 919.60 1.3K
10:06 919.00 919.00 918.80 919.00 1.0K
10:08 919.40 919.40 919.40 919.40 0.5K
10:10 919.00 919.00 919.00 919.00 0.8K
10:13 919.21 919.21 919.21 919.21 0.0K
10:16 919.20 919.60 919.20 919.60 0.7K
10:17 919.00 919.00 919.00 919.00 0.3K
10:18 918.80 918.80 918.80 918.80 1.4K
10:19 918.40 918.40 918.40 918.40 0.7K
10:20 918.40 918.40 918.20 918.20 5.4K
10:22 917.60 917.60 917.60 917.60 0.6K
10:24 916.80 916.80 916.80 916.80 0.0K
10:25 916.80 916.80 916.80 916.80 0.0K
10:26 916.80 916.80 916.80 916.80 0.5K
10:29 917.20 917.20 917.20 917.20 0.3K
10:30 917.40 917.60 917.40 917.60 1.4K
10:31 918.60 918.60 918.60 918.60 2.6K
10:32 918.80 918.80 918.80 918.80 0.3K
10:33 919.20 919.20 918.80 918.80 1.7K
10:35 919.40 919.40 919.40 919.40 0.4K
10:36 919.00 919.00 919.00 919.00 0.7K
10:37 918.80 918.80 918.80 918.80 0.7K
10:40 918.40 918.40 918.40 918.40 0.8K
10:41 918.00 918.00 918.00 918.00 1.0K
10:42 917.80 917.80 917.80 917.80 0.2K
10:43 917.80 917.80 917.80 917.80 0.6K
10:45 918.20 918.20 918.20 918.20 0.5K
10:46 918.60 918.60 918.60 918.60 0.8K
10:47 919.00 919.40 919.00 919.40 0.5K
10:48 920.00 920.40 920.00 920.40 1.1K
10:49 921.00 921.00 920.87 920.87 0.7K
10:51 920.40 920.40 920.40 920.40 0.8K
10:55 920.00 920.00 920.00 920.00 0.8K
10:57 920.20 920.20 920.20 920.20 0.3K
10:59 919.80 919.80 919.80 919.80 0.1K
11:00 919.40 919.40 919.40 919.40 0.0K
11:06 919.80 919.80 919.80 919.80 0.2K
11:07 920.20 920.20 920.20 920.20 0.6K
11:10 920.60 920.60 920.60 920.60 0.4K
11:11 920.80 920.80 920.80 920.80 0.2K
11:17 921.25 921.25 921.25 921.25 1.4K
11:18 921.80 922.00 921.80 922.00 0.0K
11:21 922.20 922.20 922.20 922.20 0.1K
11:24 922.35 922.35 922.35 922.35 1.1K
11:25 922.00 922.00 922.00 922.00 0.7K
11:26 922.40 922.40 922.40 922.40 0.2K
11:28 923.40 923.60 923.40 923.60 2.3K
11:29 923.80 924.00 923.80 924.00 1.0K
11:30 923.80 924.03 923.60 923.60 1.9K
11:32 924.20 924.20 924.00 924.00 0.6K
11:36 924.40 924.40 924.40 924.40 0.2K
11:37 924.00 924.00 924.00 924.00 1.5K
11:38 924.00 924.00 924.00 924.00 0.0K
11:40 924.40 924.40 924.40 924.40 1.1K
11:41 923.20 923.20 923.20 923.20 3.0K
11:42 923.20 923.20 923.20 923.20 1.3K
11:46 923.68 923.68 923.68 923.68 0.4K
11:50 923.80 924.00 923.80 924.00 4.2K
11:52 924.00 924.00 923.80 923.80 2.1K
11:55 924.00 924.00 924.00 924.00 0.0K
12:00 923.80 924.00 923.80 924.00 0.8K
12:04 924.00 924.40 924.00 924.40 1.0K
12:05 924.20 924.20 924.20 924.20 1.6K
12:07 923.80 923.80 923.80 923.80 0.7K
12:09 923.40 923.40 923.20 923.40 2.8K
12:11 922.40 922.40 922.40 922.40 2.4K
12:14 922.00 922.00 922.00 922.00 0.2K
12:15 921.20 921.20 921.20 921.20 1.4K
12:17 921.80 921.80 921.80 921.80 0.3K
12:18 922.00 922.00 922.00 922.00 0.2K
12:19 922.40 922.40 922.40 922.40 0.0K
12:21 922.60 922.60 922.60 922.60 0.0K
12:23 922.40 922.40 922.40 922.40 0.0K
12:28 922.80 922.80 922.80 922.80 2.1K
12:31 923.20 923.20 923.00 923.00 0.2K
12:33 922.80 922.80 922.40 922.40 2.4K
12:35 922.00 922.00 922.00 922.00 0.2K
12:37 922.20 922.20 922.20 922.20 0.2K
12:38 922.40 922.40 922.40 922.40 0.7K
12:40 922.00 922.00 921.80 921.80 0.9K
12:42 922.00 922.00 922.00 922.00 0.5K
12:46 922.00 922.00 921.80 921.80 0.7K
12:47 921.20 921.60 921.20 921.60 1.3K
12:48 922.00 922.00 922.00 922.00 1.8K
12:49 922.20 922.60 922.20 922.60 16.9K
12:50 922.20 922.20 922.20 922.20 2.6K
12:53 921.40 921.40 921.00 921.00 0.6K
12:54 921.00 921.00 921.00 921.00 0.1K
12:55 920.80 920.80 920.80 920.80 0.1K
12:59 921.00 921.00 921.00 921.00 0.0K
13:00 920.60 920.60 920.60 920.60 0.9K
13:02 920.20 920.20 920.20 920.20 0.9K
13:03 920.20 920.20 920.20 920.20 0.8K
13:05 920.10 920.10 920.10 920.10 2.8K
13:08 920.60 920.60 920.20 920.20 0.8K
13:09 919.80 919.80 919.80 919.80 0.2K
13:11 920.00 920.00 920.00 920.00 0.1K
13:12 920.20 920.20 920.20 920.20 0.6K
13:15 919.80 919.80 919.80 919.80 0.0K
13:17 920.20 920.20 920.20 920.20 0.2K
13:22 920.20 920.20 920.20 920.20 0.1K
13:23 920.00 920.40 920.00 920.40 2.9K
13:24 920.40 920.40 920.40 920.40 0.1K
13:25 920.60 920.60 920.40 920.40 0.8K
13:26 920.40 920.40 920.40 920.40 0.6K
13:27 920.40 920.40 920.20 920.20 1.5K
13:28 920.40 920.40 920.40 920.40 0.2K
13:30 920.40 920.60 920.40 920.60 0.3K
13:32 920.20 920.20 920.20 920.20 1.7K
13:33 920.00 920.00 920.00 920.00 1.4K
13:34 920.80 920.80 920.80 920.80 2.8K
13:35 921.20 921.20 921.20 921.20 0.7K
13:36 921.40 921.40 921.20 921.20 1.4K
13:37 921.00 921.20 921.00 921.20 1.2K
13:38 921.20 921.20 920.70 920.70 0.2K
13:41 920.60 920.60 920.60 920.60 0.0K
13:47 920.20 920.20 920.20 920.20 1.7K
13:50 920.00 920.00 920.00 920.00 0.6K
13:53 919.80 919.94 919.80 919.94 1.2K
13:54 919.80 919.80 919.80 919.80 0.7K
13:55 919.60 919.60 919.60 919.60 0.3K
13:57 919.80 919.80 919.80 919.80 0.0K
13:59 919.88 920.00 919.88 920.00 1.0K
14:00 920.00 920.00 920.00 920.00 0.8K
14:01 920.60 920.60 920.60 920.60 0.8K
14:07 920.60 920.60 920.60 920.60 0.7K
14:09 920.60 920.60 920.40 920.40 1.8K
14:11 919.80 919.80 919.80 919.80 1.1K
14:13 920.08 920.20 920.08 920.20 0.6K
14:15 920.00 920.00 920.00 920.00 0.7K
14:16 920.20 920.20 920.20 920.20 0.9K
14:17 920.00 920.20 919.60 919.60 3.0K
14:18 919.60 919.60 919.60 919.60 0.9K
14:19 919.40 919.40 919.40 919.40 1.1K
14:20 919.20 919.20 919.20 919.20 0.0K
14:21 919.40 919.40 919.40 919.40 0.0K
14:25 919.00 919.00 919.00 919.00 0.8K
14:26 918.20 918.20 918.20 918.20 1.5K
14:30 918.00 918.20 918.00 918.20 0.4K
14:31 917.80 917.80 917.60 917.80 1.5K
14:32 918.00 918.20 917.80 917.80 3.9K
14:33 918.20 918.20 918.20 918.20 0.5K
14:34 917.80 918.20 917.80 918.20 2.9K
14:36 918.00 918.00 918.00 918.00 0.7K
14:38 917.80 917.80 917.80 917.80 0.2K
14:39 917.80 918.00 917.80 918.00 0.9K
14:41 918.00 918.00 918.00 918.00 1.4K
14:42 917.60 917.60 917.60 917.60 1.1K
14:43 917.60 917.60 917.60 917.60 0.3K
14:44 917.40 917.40 917.20 917.20 1.0K
14:45 917.20 917.20 917.20 917.20 1.3K
14:46 916.80 917.00 916.40 917.00 5.0K
14:47 917.40 917.40 917.40 917.40 0.2K
14:48 917.52 917.52 917.52 917.52 2.0K
14:49 918.00 918.00 918.00 918.00 0.0K
14:50 917.60 917.60 917.60 917.60 1.1K
14:51 917.80 917.80 917.80 917.80 0.0K
14:52 918.00 918.00 917.40 917.40 2.7K
14:53 917.80 917.80 917.80 917.80 0.0K
14:55 918.03 918.03 918.03 918.03 2.1K
14:56 918.20 918.20 918.20 918.20 0.7K
14:57 918.40 918.40 918.40 918.40 1.5K
14:59 918.52 918.60 918.52 918.60 1.0K
15:00 918.20 918.20 918.00 918.00 2.5K
15:01 917.90 917.90 917.80 917.80 2.2K
15:02 918.00 918.00 918.00 918.00 0.8K
15:04 918.40 918.60 918.40 918.60 1.0K
15:05 918.60 918.60 918.40 918.40 1.5K
15:06 919.20 919.20 919.20 919.20 4.2K
15:07 919.52 919.52 919.20 919.20 2.0K
15:08 919.20 919.20 918.60 918.60 4.2K
15:10 918.20 918.20 918.00 918.00 1.0K
15:12 918.60 918.60 918.60 918.60 0.0K
15:14 918.40 918.40 918.40 918.40 0.0K
15:15 918.60 918.60 918.60 918.60 0.0K
15:16 918.60 919.00 918.20 918.20 4.4K
15:17 918.20 918.20 918.00 918.00 1.2K
15:18 918.00 918.00 917.90 917.90 1.2K
15:19 917.80 917.80 917.80 917.80 0.9K
15:20 918.00 918.00 918.00 918.00 0.4K
15:24 918.00 918.00 918.00 918.00 1.4K
15:25 917.80 917.80 917.40 917.40 2.2K
15:30 917.20 917.20 917.20 917.20 0.1K
15:31 917.00 917.20 917.00 917.20 1.0K
15:32 917.20 917.40 917.20 917.40 1.0K
15:35 917.60 917.60 917.60 917.60 0.4K
15:37 918.00 918.00 917.80 917.80 1.9K
15:39 917.60 917.60 917.60 917.60 1.6K
15:42 917.60 917.60 917.60 917.60 20.5K
15:43 917.60 917.60 917.60 917.60 0.2K
15:45 917.60 917.70 917.60 917.60 2.4K
15:46 917.80 917.80 917.60 917.60 2.7K
15:47 917.40 917.60 917.40 917.60 3.3K
15:48 917.60 918.00 917.60 918.00 2.2K
15:50 918.20 918.20 918.20 918.20 1.4K
15:51 918.20 918.20 918.20 918.20 1.1K
15:52 918.00 918.40 918.00 918.40 2.2K
15:55 918.80 918.80 918.60 918.60 1.9K
15:56 918.60 918.60 918.60 918.60 1.0K
15:57 918.80 919.20 918.80 919.20 1.3K
15:59 919.40 919.40 919.00 919.00 6.8K
16:00 919.20 919.60 919.20 919.60 0.9K
16:03 919.60 919.60 919.60 919.60 1.8K
16:04 919.40 919.40 919.40 919.40 1.5K
16:06 919.60 919.60 919.60 919.60 0.3K
16:07 920.00 920.00 919.40 919.40 1.8K
16:08 920.00 920.20 920.00 920.20 32.4K
16:09 920.18 920.20 920.00 920.00 4.8K
16:10 919.80 919.80 919.60 919.80 17.6K
16:11 920.20 920.40 920.20 920.40 1.5K
16:13 920.20 920.20 920.20 920.20 1.7K
16:14 920.20 920.20 920.20 920.20 1.9K
16:16 920.20 920.20 920.20 920.20 1.8K
16:17 920.20 920.20 920.20 920.20 2.0K
16:18 920.40 920.40 920.40 920.40 2.7K
16:19 920.60 920.60 920.60 920.60 2.9K
16:20 920.50 920.80 920.50 920.80 2.7K
16:21 920.80 921.00 920.80 920.80 6.9K
16:22 920.80 920.80 920.60 920.60 4.5K
16:23 920.20 920.20 919.80 919.80 2.2K
16:25 919.60 919.60 919.60 919.60 3.7K
16:26 919.40 919.80 919.40 919.80 3.0K
16:27 919.60 919.80 919.60 919.80 0.8K
16:28 919.70 919.80 919.60 919.60 1.3K
16:29 919.70 919.80 919.60 919.80 3.3K
16:35 918.60 918.60 918.60 918.60 1,058.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 907.40 920.40 903.60 917.60 3.2M
2025-09-29 904.00 910.60 900.20 905.80 2.2M
2025-09-26 903.40 904.60 892.80 902.00 2.1M
2025-09-25 911.60 911.60 900.40 902.80 2.2M
2025-09-24 915.80 918.40 908.60 913.20 2.5M
2025-09-23 920.60 928.40 917.20 917.20 1.6M
2025-09-22 912.80 924.60 912.80 918.60 1.6M
2025-09-19 934.40 938.00 915.60 915.60 5.6M
2025-09-18 916.00 937.80 915.80 933.60 4.4M
2025-09-17 910.00 915.40 902.60 915.40 2.5M
2025-09-16 897.20 906.60 891.60 903.60 2.3M
2025-09-15 899.20 905.00 889.20 895.40 10.5M
2025-09-12 889.20 898.40 886.60 891.20 0.9M
2025-09-11 885.60 889.40 882.60 886.40 1.8M
2025-09-10 898.80 902.60 881.60 881.60 1.8M
2025-09-09 911.80 911.80 891.60 893.80 1.5M
2025-09-08 895.00 904.40 891.40 903.00 1.7M
2025-09-05 883.80 894.00 879.20 890.20 2.1M
2025-09-04 866.60 882.00 866.40 882.00 2.4M
2025-09-03 867.60 868.60 860.00 865.00 1.8M
2025-09-02 876.00 878.60 863.80 864.40 1.6M
2025-09-01 870.80 879.80 870.80 877.00 1.0M
2025-08-29 876.20 877.40 867.80 870.40 1.6M
2025-08-28 884.00 886.40 869.60 876.00 1.2M
2025-08-27 883.80 886.60 878.00 883.40 2.4M
2025-08-26 878.20 885.80 875.40 881.60 6.6M
2025-08-22 884.60 895.00 884.60 890.80 1.0M
2025-08-21 890.20 893.60 885.00 887.00 1.5M
2025-08-20 883.60 894.00 881.60 892.40 3.2M
2025-08-19 882.40 888.40 879.60 885.80 1.9M
2025-08-18 882.40 882.40 875.60 877.80 3.1M
2025-08-15 886.40 886.40 878.20 878.40 2.1M
2025-08-14 876.40 878.80 873.20 878.20 2.3M
2025-08-13 868.00 872.80 865.60 872.80 1.5M
2025-08-12 869.60 872.80 860.00 863.40 1.9M
2025-08-11 872.60 873.60 862.40 864.60 1.4M
2025-08-08 868.40 872.20 863.00 870.80 10.0M
2025-08-07 864.80 869.60 860.80 868.00 1.8M
2025-08-06 878.40 882.20 869.80 869.80 9.7M
2025-08-05 877.00 889.80 875.20 875.20 2.1M
2025-08-04 865.00 872.20 863.00 870.20 2.6M
2025-08-01 861.20 869.80 858.80 862.80 6.9M
2025-07-31 867.20 876.20 864.40 868.20 4.1M
2025-07-30 856.00 870.60 855.20 870.60 3.0M
2025-07-29 853.20 868.20 850.20 857.20 2.9M
2025-07-28 871.20 871.20 846.00 848.40 1.8M
2025-07-25 880.20 881.00 859.20 861.00 3.8M
2025-07-24 874.00 888.20 870.40 883.00 2.6M
2025-07-23 881.00 881.60 854.80 866.80 4.7M
2025-07-22 822.00 831.00 819.60 826.00 1.8M
2025-07-21 836.20 838.60 815.20 822.40 2.2M
2025-07-18 850.40 855.40 836.60 836.60 3.5M
2025-07-17 847.40 847.80 832.40 845.80 1.9M
2025-07-16 835.00 850.00 831.40 838.40 2.4M
2025-07-15 838.00 846.60 835.60 840.80 3.0M
2025-07-14 827.20 836.20 827.20 834.20 1.9M
2025-07-11 839.00 840.20 831.20 834.00 8.1M
2025-07-10 834.20 842.00 829.20 839.80 12.6M
2025-07-09 822.00 824.80 816.00 823.20 2.0M
2025-07-08 810.20 823.60 808.80 820.40 2.6M
2025-07-07 808.00 816.40 805.60 811.00 2.4M
2025-07-04 810.20 812.60 805.00 807.80 1.6M
2025-07-03 812.40 820.00 810.40 816.00 1.8M
2025-07-02 812.80 818.40 805.20 807.80 2.3M
2025-07-01 807.20 809.60 800.20 808.60 4.6M
2025-06-30 810.80 814.00 805.80 805.80 3.7M
2025-06-27 802.60 814.80 802.60 814.00 11.0M
2025-06-26 808.80 809.20 797.80 797.80 3.2M
2025-06-25 809.80 814.40 806.20 808.60 3.6M
2025-06-24 802.00 817.40 802.00 808.00 5.1M
2025-06-23 780.20 789.60 777.80 785.00 1.9M
2025-06-20 796.40 802.60 786.60 786.60 5.3M
2025-06-19 786.60 796.80 783.40 791.80 2.6M
2025-06-18 793.40 794.20 780.60 791.00 2.4M
2025-06-17 794.60 814.00 791.20 791.20 3.4M
2025-06-16 775.80 803.20 775.80 799.80 4.3M
2025-06-13 763.80 776.20 758.40 776.20 6.2M
2025-06-12 799.40 805.40 790.00 790.60 3.2M
2025-06-11 800.20 808.00 797.00 806.20 4.3M
2025-06-10 799.00 803.40 796.80 800.60 5.8M
2025-06-09 800.40 800.40 793.80 797.40 1.5M
2025-06-06 794.00 800.60 792.40 797.20 1.7M
2025-06-05 797.40 807.20 796.60 799.20 1.9M
2025-06-04 790.20 805.40 789.00 800.80 11.4M
2025-06-03 796.20 796.20 787.20 792.20 1.5M
2025-06-02 776.60 794.80 776.60 791.80 2.3M
2025-05-30 782.20 791.40 778.40 785.40 12.9M
2025-05-29 788.00 788.00 774.60 782.80 9.2M
2025-05-28 794.40 801.40 791.20 793.60 2.2M
2025-05-27 790.00 800.40 787.80 796.00 2.6M
2025-05-23 800.00 804.60 777.40 787.00 4.5M
2025-05-22 799.60 805.20 795.40 801.00 2.3M
2025-05-21 807.60 811.00 800.60 809.80 1.9M
2025-05-20 803.20 812.80 801.60 812.60 2.3M
2025-05-19 795.80 801.60 791.00 801.20 1.9M
2025-05-16 801.40 807.80 796.40 800.80 3.2M
2025-05-15 793.20 808.20 793.20 801.40 4.0M
2025-05-14 801.20 804.40 792.60 798.60 5.1M
2025-05-13 796.00 806.60 795.40 805.00 2.4M
2025-05-12 790.00 809.20 787.60 798.20 4.7M
2025-05-09 776.60 785.40 775.60 780.60 3.0M
2025-05-08 771.60 781.60 768.60 772.60 5.6M
2025-05-07 770.20 770.40 757.20 765.80 3.8M
2025-05-06 767.80 772.60 762.00 768.00 24.5M
2025-05-02 762.60 767.40 754.00 764.40 2.9M
2025-05-01 773.00 773.00 738.80 758.60 1.8M
2025-04-30 724.40 729.00 718.40 727.80 5.7M
2025-04-29 716.60 722.60 714.40 720.00 2.6M
2025-04-28 717.00 718.00 711.80 711.80 5.3M
2025-04-25 712.20 720.40 711.20 713.60 22.0M
2025-04-24 705.80 711.60 704.40 707.20 13.5M
2025-04-23 702.80 720.40 700.40 708.20 4.8M
2025-04-22 688.60 694.60 681.80 691.80 2.0M
2025-04-17 687.00 694.20 683.40 691.20 1.8M
2025-04-16 707.80 709.00 685.40 691.40 3.8M
2025-04-15 698.00 718.00 698.00 715.00 16.9M
2025-04-14 691.00 701.20 686.20 697.20 6.9M
2025-04-11 686.20 691.80 666.00 677.20 3.6M
2025-04-10 720.00 720.00 682.80 682.80 18.0M
2025-04-09 643.40 652.20 634.20 640.20 5.1M
2025-04-08 655.60 673.00 642.00 665.20 7.3M
2025-04-07 669.00 689.00 648.20 648.20 6.6M
2025-04-04 723.40 728.20 687.80 691.00 6.3M
2025-04-03 740.20 745.00 705.00 722.60 9.0M
2025-04-02 751.60 760.40 750.40 758.60 2.9M
2025-04-01 776.00 780.40 754.40 755.60 3.8M
2025-03-31 781.40 783.00 769.40 769.40 12.4M
2025-03-28 794.60 800.40 784.40 788.60 2.8M
2025-03-27 797.60 800.40 785.00 792.80 10.0M
2025-03-26 817.40 817.40 801.60 803.80 3.4M
2025-03-25 786.40 803.60 786.40 802.40 4.0M
2025-03-24 786.80 792.00 783.00 785.00 4.9M
2025-03-21 781.80 786.40 780.60 785.20 8.0M
2025-03-20 787.80 790.60 777.60 785.80 5.0M
2025-03-19 769.60 789.60 769.00 786.00 5.5M
2025-03-18 771.20 776.80 768.20 769.60 3.5M
2025-03-17 763.60 769.20 760.20 768.40 6.3M
2025-03-14 763.60 769.20 758.80 765.00 4.7M
2025-03-13 765.20 767.40 757.40 763.40 5.9M
2025-03-12 752.40 774.20 750.00 768.60 4.7M
2025-03-11 741.20 756.60 730.80 747.00 5.2M
2025-03-10 775.00 783.40 742.60 742.60 16.5M
2025-03-07 759.60 776.60 746.20 775.60 12.5M
2025-03-06 850.00 859.20 772.40 772.40 9.5M
2025-03-05 828.40 834.00 818.00 820.00 7.4M
2025-03-04 839.80 844.00 820.20 820.20 11.9M
2025-03-03 860.20 860.20 839.00 846.00 3.6M
2025-02-28 848.80 860.60 848.60 859.00 5.1M
2025-02-27 852.60 857.40 841.20 857.00 2.5M
2025-02-26 861.00 869.60 860.20 862.00 1.5M
2025-02-25 862.20 865.40 855.40 860.20 4.0M
2025-02-24 882.00 886.00 868.00 868.80 13.0M
2025-02-21 882.40 890.20 881.00 882.60 1.5M
2025-02-20 890.00 890.00 881.20 884.20 1.6M
2025-02-19 891.00 892.40 886.80 887.80 1.7M
2025-02-18 896.00 897.60 892.60 892.80 1.4M
2025-02-17 894.60 897.80 892.40 896.00 3.8M
2025-02-14 903.00 904.20 895.80 895.80 2.8M
2025-02-13 904.60 911.60 898.80 901.40 2.3M
2025-02-12 884.00 897.20 883.00 897.20 4.0M
2025-02-11 880.80 892.40 880.20 884.00 6.9M
2025-02-10 876.00 883.80 873.60 880.80 2.1M
2025-02-07 880.80 883.20 871.20 876.20 1.8M
2025-02-06 882.20 884.40 879.40 882.00 2.1M
2025-02-05 873.80 877.20 868.00 875.40 2.1M
2025-02-04 869.40 875.60 862.80 873.20 1.8M
2025-02-03 852.60 870.60 852.20 870.60 3.0M
2025-01-31 864.80 868.60 863.80 866.40 15.9M
2025-01-30 849.00 863.60 848.60 863.60 2.5M
2025-01-29 839.80 847.00 838.40 846.00 2.1M
2025-01-28 825.80 841.00 825.80 838.00 2.0M
2025-01-27 823.40 829.40 820.80 826.00 3.4M
2025-01-24 828.20 836.60 824.60 827.00 2.0M
2025-01-23 837.00 841.80 824.40 826.80 5.8M
2025-01-22 835.60 840.20 833.20 837.20 2.1M
2025-01-21 836.40 840.40 832.00 833.80 1.8M
2025-01-20 826.60 837.40 826.40 837.20 4.7M
2025-01-17 823.40 832.00 822.40 828.20 2.3M
2025-01-16 811.40 818.60 806.80 818.00 2.0M
2025-01-15 806.00 811.40 805.00 810.00 2.5M
2025-01-14 799.80 805.40 798.40 800.80 2.0M
2025-01-13 793.60 793.60 782.60 786.80 1.7M
2025-01-10 798.60 800.60 790.60 797.00 2.5M
2025-01-09 784.40 798.60 783.40 798.40 4.7M
2025-01-08 786.40 787.60 776.60 786.40 2.5M
2025-01-07 788.40 791.00 784.80 787.80 3.3M
2025-01-06 795.80 797.00 789.80 790.80 2.6M
2025-01-03 803.80 805.40 793.60 793.60 2.5M
2025-01-02 799.60 808.40 797.40 808.40 2.2M