Spirax-Sarco Engineering PLC (SPX)

SPX
🏛️ イギリス →
6,795.00
最終更新: 2025-09-26
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 6,865.00 6,878.71 6,865.00 6,878.71 0.8K
08:01 6,895.00 6,895.00 6,890.00 6,890.00 0.2K
08:02 6,885.29 6,885.29 6,885.29 6,885.29 0.0K
08:04 6,890.00 6,890.00 6,890.00 6,890.00 0.1K
08:06 6,895.00 6,895.00 6,895.00 6,895.00 0.0K
08:07 6,900.00 6,900.00 6,900.00 6,900.00 0.1K
08:08 6,885.00 6,885.00 6,885.00 6,885.00 0.1K
08:09 6,875.00 6,875.00 6,875.00 6,875.00 0.1K
08:10 6,880.00 6,880.00 6,880.00 6,880.00 0.0K
08:13 6,865.00 6,865.00 6,855.00 6,855.00 0.4K
08:14 6,860.00 6,860.00 6,850.00 6,855.00 0.0K
08:15 6,839.63 6,839.63 6,835.00 6,835.00 0.2K
08:18 6,830.00 6,830.00 6,830.00 6,830.00 0.1K
08:19 6,825.00 6,830.00 6,825.00 6,828.54 0.3K
08:20 6,835.00 6,835.00 6,835.00 6,835.00 0.0K
08:21 6,830.00 6,835.00 6,830.00 6,835.00 0.1K
08:22 6,835.00 6,835.00 6,835.00 6,835.00 0.1K
08:23 6,835.00 6,835.00 6,835.00 6,835.00 0.0K
08:24 6,825.00 6,825.00 6,825.00 6,825.00 0.0K
08:26 6,830.00 6,835.00 6,830.00 6,835.00 0.0K
08:27 6,825.00 6,835.00 6,825.00 6,835.00 0.1K
08:31 6,825.00 6,825.00 6,825.00 6,825.00 0.1K
08:32 6,827.27 6,827.27 6,827.27 6,827.27 0.0K
08:33 6,830.00 6,830.00 6,830.00 6,830.00 0.0K
08:35 6,820.00 6,820.00 6,813.27 6,813.27 0.1K
08:36 6,810.00 6,810.00 6,805.00 6,805.00 0.2K
08:38 6,810.00 6,810.00 6,810.00 6,810.00 0.7K
08:40 6,825.00 6,825.00 6,825.00 6,825.00 0.5K
08:41 6,823.55 6,823.55 6,823.55 6,823.55 0.1K
08:42 6,830.00 6,830.00 6,830.00 6,830.00 0.1K
08:43 6,830.00 6,835.00 6,830.00 6,835.00 0.2K
08:44 6,830.00 6,830.00 6,830.00 6,830.00 0.2K
08:45 6,832.26 6,832.26 6,832.26 6,832.26 0.0K
08:46 6,835.00 6,835.00 6,835.00 6,835.00 0.5K
08:47 6,840.00 6,840.00 6,835.00 6,835.00 0.1K
08:48 6,841.92 6,841.92 6,841.92 6,841.92 0.0K
08:49 6,840.00 6,845.00 6,840.00 6,845.00 0.1K
08:51 6,850.00 6,850.00 6,850.00 6,850.00 0.0K
08:52 6,840.00 6,840.00 6,840.00 6,840.00 0.0K
08:53 6,840.00 6,840.00 6,840.00 6,840.00 0.0K
08:55 6,825.00 6,825.00 6,825.00 6,825.00 0.1K
08:56 6,830.00 6,830.00 6,830.00 6,830.00 0.0K
08:57 6,826.48 6,835.00 6,826.48 6,835.00 0.2K
08:59 6,830.00 6,830.00 6,825.00 6,825.00 0.0K
09:00 6,825.00 6,830.00 6,825.00 6,830.00 0.1K
09:01 6,825.00 6,825.00 6,825.00 6,825.00 0.1K
09:02 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
09:05 6,830.00 6,830.00 6,830.00 6,830.00 0.0K
09:07 6,840.00 6,840.00 6,840.00 6,840.00 0.0K
09:09 6,835.00 6,835.00 6,835.00 6,835.00 0.1K
09:12 6,830.00 6,830.00 6,830.00 6,830.00 0.1K
09:13 6,830.00 6,830.00 6,830.00 6,830.00 0.1K
09:14 6,835.00 6,835.00 6,831.47 6,831.50 0.3K
09:16 6,825.00 6,825.00 6,825.00 6,825.00 0.0K
09:18 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
09:20 6,815.00 6,815.00 6,808.55 6,808.55 0.0K
09:21 6,815.00 6,815.00 6,815.00 6,815.00 0.4K
09:22 6,815.00 6,815.00 6,815.00 6,815.00 0.0K
09:24 6,805.00 6,805.00 6,805.00 6,805.00 0.0K
09:25 6,815.00 6,815.00 6,815.00 6,815.00 0.3K
09:28 6,810.00 6,810.00 6,810.00 6,810.00 0.0K
09:31 6,805.00 6,805.00 6,805.00 6,805.00 0.0K
09:32 6,805.00 6,805.00 6,805.00 6,805.00 0.2K
09:37 6,800.00 6,800.00 6,800.00 6,800.00 0.1K
09:41 6,800.00 6,800.00 6,800.00 6,800.00 0.2K
09:45 6,790.00 6,790.00 6,790.00 6,790.00 0.1K
09:47 6,781.28 6,787.26 6,781.28 6,787.26 0.1K
09:51 6,790.00 6,790.00 6,790.00 6,790.00 0.0K
09:54 6,793.04 6,793.04 6,790.00 6,790.00 0.1K
09:55 6,790.00 6,790.00 6,790.00 6,790.00 0.1K
09:56 6,785.00 6,785.00 6,785.00 6,785.00 0.0K
09:57 6,785.00 6,785.00 6,785.00 6,785.00 0.1K
09:59 6,785.00 6,785.00 6,785.00 6,785.00 0.2K
10:01 6,790.00 6,790.00 6,790.00 6,790.00 0.2K
10:02 6,795.00 6,810.00 6,795.00 6,810.00 0.2K
10:04 6,815.00 6,815.00 6,815.00 6,815.00 0.1K
10:06 6,820.00 6,825.00 6,820.00 6,825.00 0.1K
10:07 6,830.00 6,830.00 6,830.00 6,830.00 0.1K
10:08 6,830.00 6,830.00 6,825.00 6,825.00 0.1K
10:10 6,830.00 6,830.00 6,830.00 6,830.00 0.0K
10:11 6,820.00 6,820.00 6,820.00 6,820.00 0.1K
10:12 6,825.00 6,825.00 6,825.00 6,825.00 0.0K
10:13 6,825.00 6,825.00 6,825.00 6,825.00 0.0K
10:14 6,829.70 6,829.70 6,829.70 6,829.70 0.0K
10:16 6,830.00 6,830.00 6,830.00 6,830.00 0.0K
10:17 6,822.34 6,822.34 6,822.34 6,822.30 0.0K
10:24 6,820.00 6,820.00 6,820.00 6,820.00 0.1K
10:25 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
10:26 6,825.00 6,825.00 6,825.00 6,825.00 0.1K
10:28 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
10:30 6,820.00 6,820.00 6,820.00 6,820.00 0.1K
10:36 6,815.00 6,815.00 6,815.00 6,815.00 0.2K
10:38 6,825.00 6,827.50 6,825.00 6,825.00 0.3K
10:40 6,825.00 6,825.00 6,825.00 6,825.00 0.0K
10:43 6,815.00 6,815.00 6,815.00 6,815.00 0.0K
10:48 6,810.00 6,810.00 6,810.00 6,810.00 0.0K
10:50 6,805.00 6,805.00 6,792.90 6,792.90 1.2K
10:54 6,790.00 6,805.00 6,790.00 6,805.00 0.6K
10:59 6,805.00 6,805.00 6,805.00 6,805.00 0.1K
11:00 6,805.00 6,805.00 6,795.00 6,795.00 0.8K
11:01 6,800.00 6,800.00 6,800.00 6,800.00 0.3K
11:04 6,795.00 6,795.00 6,795.00 6,795.00 0.1K
11:05 6,800.00 6,800.00 6,800.00 6,800.00 0.1K
11:10 6,802.19 6,802.19 6,802.19 6,802.19 0.1K
11:11 6,805.00 6,805.00 6,805.00 6,805.00 0.2K
11:17 6,800.00 6,800.00 6,795.00 6,795.00 0.2K
11:18 6,795.00 6,805.00 6,793.30 6,793.30 0.1K
11:37 6,785.00 6,785.00 6,785.00 6,785.00 0.0K
11:38 6,789.40 6,789.40 6,789.40 6,789.40 0.0K
11:42 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
11:43 6,777.91 6,777.91 6,777.91 6,777.91 0.1K
11:47 6,776.45 6,776.45 6,776.45 6,776.45 0.0K
11:51 6,785.00 6,785.00 6,785.00 6,785.00 0.2K
11:56 6,785.00 6,785.00 6,785.00 6,785.00 0.0K
11:59 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
12:06 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
12:07 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
12:09 6,785.00 6,785.00 6,785.00 6,785.00 0.0K
12:13 6,790.00 6,790.00 6,790.00 6,790.00 0.2K
12:18 6,790.00 6,790.00 6,790.00 6,790.00 0.1K
12:19 6,795.00 6,795.00 6,795.00 6,795.00 0.2K
12:25 6,805.00 6,805.00 6,800.00 6,800.00 0.0K
12:31 6,795.00 6,795.00 6,795.00 6,795.00 0.0K
12:34 6,796.74 6,796.74 6,796.74 6,796.74 0.0K
12:37 6,795.00 6,795.00 6,787.03 6,787.03 0.5K
12:38 6,790.00 6,790.00 6,790.00 6,790.00 0.4K
12:44 6,795.00 6,795.00 6,795.00 6,795.00 0.1K
12:50 6,800.00 6,800.00 6,800.00 6,800.00 0.1K
12:52 6,800.00 6,800.00 6,800.00 6,800.00 0.1K
12:56 6,805.00 6,805.00 6,805.00 6,805.00 0.0K
12:57 6,800.00 6,800.00 6,800.00 6,800.00 0.1K
12:59 6,795.00 6,795.00 6,795.00 6,795.00 0.3K
13:01 6,795.00 6,795.00 6,795.00 6,795.00 0.0K
13:04 6,800.00 6,800.00 6,800.00 6,800.00 0.0K
13:08 6,790.00 6,790.00 6,790.00 6,790.00 0.2K
13:09 6,785.00 6,785.00 6,778.90 6,778.90 0.8K
13:10 6,775.00 6,775.00 6,775.00 6,775.00 0.1K
13:14 6,770.00 6,770.00 6,770.00 6,770.00 0.0K
13:15 6,770.00 6,770.00 6,765.00 6,765.00 0.3K
13:16 6,765.00 6,765.00 6,765.00 6,765.00 0.1K
13:21 6,770.00 6,770.00 6,770.00 6,770.00 0.1K
13:24 6,764.70 6,764.70 6,764.70 6,764.70 0.3K
13:30 6,765.00 6,770.00 6,765.00 6,770.00 0.3K
13:32 6,765.00 6,765.00 6,765.00 6,765.00 0.2K
13:33 6,761.23 6,761.23 6,761.23 6,761.23 0.1K
13:35 6,770.00 6,770.00 6,770.00 6,770.00 0.1K
13:36 6,771.54 6,771.54 6,771.54 6,771.54 0.0K
13:37 6,775.00 6,775.00 6,775.00 6,775.00 0.4K
13:38 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
13:39 6,775.00 6,775.00 6,775.00 6,775.00 0.3K
13:40 6,775.00 6,775.00 6,775.00 6,775.00 0.1K
13:41 6,780.00 6,780.00 6,775.00 6,775.00 0.2K
13:43 6,775.00 6,780.00 6,775.00 6,780.00 0.2K
13:44 6,780.00 6,780.00 6,780.00 6,780.00 0.3K
13:45 6,778.26 6,778.26 6,778.26 6,778.26 0.1K
13:46 6,775.00 6,775.00 6,775.00 6,775.00 0.1K
13:50 6,775.00 6,775.00 6,775.00 6,775.00 10.7K
13:53 6,770.00 6,770.00 6,765.00 6,765.00 0.3K
13:55 6,760.00 6,760.00 6,760.00 6,760.00 0.1K
13:57 6,760.00 6,760.00 6,760.00 6,760.00 0.0K
13:58 6,760.00 6,760.00 6,755.00 6,755.00 0.1K
13:59 6,745.00 6,745.00 6,740.00 6,742.50 3.9K
14:00 6,750.00 6,750.00 6,750.00 6,750.00 0.3K
14:02 6,750.00 6,750.00 6,750.00 6,750.00 0.1K
14:05 6,745.00 6,745.00 6,740.00 6,740.00 1.4K
14:06 6,745.00 6,750.00 6,745.00 6,750.00 0.7K
14:09 6,745.00 6,745.00 6,745.00 6,745.00 0.3K
14:10 6,745.00 6,755.00 6,745.00 6,755.00 0.8K
14:11 6,750.00 6,750.00 6,750.00 6,750.00 0.4K
14:13 6,750.00 6,750.00 6,750.00 6,750.00 0.1K
14:15 6,745.00 6,750.00 6,745.00 6,750.00 0.2K
14:16 6,742.50 6,745.00 6,742.50 6,745.00 0.6K
14:18 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:20 6,750.00 6,750.00 6,750.00 6,750.00 0.3K
14:21 6,745.00 6,745.00 6,745.00 6,745.00 0.0K
14:23 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:25 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:27 6,750.00 6,750.00 6,750.00 6,750.00 0.1K
14:29 6,750.00 6,750.00 6,740.00 6,745.00 0.8K
14:31 6,750.00 6,750.00 6,750.00 6,750.00 1.0K
14:32 6,755.00 6,755.00 6,755.00 6,755.00 0.5K
14:33 6,765.00 6,765.00 6,765.00 6,765.00 0.0K
14:34 6,760.00 6,760.00 6,760.00 6,760.00 0.0K
14:35 6,755.00 6,755.00 6,745.00 6,745.00 0.5K
14:36 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:37 6,740.00 6,740.00 6,740.00 6,740.00 0.2K
14:38 6,745.00 6,745.00 6,745.00 6,745.00 0.0K
14:39 6,745.00 6,745.00 6,745.00 6,745.00 0.3K
14:40 6,750.00 6,750.00 6,750.00 6,750.00 0.3K
14:41 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:42 6,750.00 6,755.00 6,750.00 6,755.00 0.2K
14:43 6,759.95 6,765.00 6,759.95 6,765.00 0.2K
14:44 6,760.00 6,760.00 6,760.00 6,760.00 0.0K
14:46 6,761.00 6,761.00 6,761.00 6,761.00 0.0K
14:47 6,760.00 6,760.00 6,760.00 6,760.00 0.3K
14:48 6,760.00 6,760.00 6,760.00 6,760.00 0.1K
14:50 6,765.00 6,765.00 6,765.00 6,765.00 0.0K
14:54 6,765.00 6,765.00 6,765.00 6,765.00 0.1K
14:56 6,760.00 6,760.00 6,760.00 6,760.00 0.1K
14:57 6,760.00 6,760.00 6,760.00 6,760.00 0.0K
14:58 6,760.00 6,760.00 6,760.00 6,760.00 0.3K
14:59 6,760.00 6,760.00 6,755.00 6,755.00 0.2K
15:00 6,760.00 6,765.00 6,750.00 6,750.00 0.4K
15:01 6,750.00 6,750.00 6,750.00 6,750.00 0.2K
15:02 6,745.00 6,745.00 6,740.00 6,740.00 1.0K
15:04 6,750.00 6,750.00 6,745.00 6,745.00 0.0K
15:05 6,740.00 6,742.50 6,740.00 6,742.50 0.1K
15:06 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:07 6,740.00 6,740.00 6,740.00 6,740.00 0.0K
15:09 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:10 6,740.00 6,740.00 6,735.00 6,735.00 0.1K
15:11 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:12 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:14 6,740.00 6,740.00 6,735.00 6,735.00 0.0K
15:15 6,738.45 6,738.45 6,735.00 6,737.47 0.1K
15:16 6,740.00 6,740.00 6,740.00 6,740.00 0.0K
15:17 6,735.00 6,735.00 6,735.00 6,735.00 0.0K
15:18 6,735.00 6,735.00 6,735.00 6,735.00 0.1K
15:19 6,735.00 6,735.00 6,735.00 6,735.00 0.1K
15:20 6,735.00 6,740.00 6,735.00 6,740.00 0.1K
15:21 6,735.00 6,735.00 6,735.00 6,735.00 0.1K
15:24 6,735.00 6,735.00 6,735.00 6,735.00 0.0K
15:25 6,730.00 6,730.00 6,730.00 6,730.00 0.4K
15:26 6,740.00 6,740.00 6,740.00 6,740.00 0.9K
15:27 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:28 6,731.00 6,731.00 6,731.00 6,731.00 0.1K
15:30 6,740.00 6,740.00 6,740.00 6,740.00 0.0K
15:33 6,745.00 6,746.17 6,745.00 6,746.17 0.2K
15:34 6,745.00 6,745.00 6,745.00 6,745.00 0.0K
15:35 6,740.00 6,740.00 6,730.00 6,730.00 0.6K
15:36 6,740.00 6,740.00 6,740.00 6,740.00 0.0K
15:38 6,732.22 6,732.22 6,732.22 6,732.22 0.0K
15:39 6,735.00 6,735.00 6,735.00 6,735.00 0.1K
15:40 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:41 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:42 6,730.00 6,730.00 6,730.00 6,730.00 0.0K
15:43 6,735.00 6,735.00 6,735.00 6,735.00 0.0K
15:44 6,731.12 6,731.12 6,731.12 6,731.12 0.2K
15:46 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:50 6,730.00 6,730.00 6,725.00 6,725.00 0.2K
15:51 6,725.00 6,735.00 6,725.00 6,735.00 0.1K
15:53 6,730.00 6,730.00 6,730.00 6,730.00 0.2K
15:54 6,731.35 6,731.35 6,731.35 6,731.35 0.7K
15:55 6,730.00 6,730.00 6,730.00 6,730.00 0.0K
15:58 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
15:59 6,740.00 6,740.00 6,735.00 6,740.00 1.0K
16:00 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
16:01 6,735.00 6,735.00 6,730.00 6,730.00 0.0K
16:02 6,730.80 6,735.00 6,730.00 6,735.00 0.4K
16:05 6,733.29 6,733.29 6,733.29 6,733.29 0.1K
16:06 6,745.00 6,745.00 6,740.00 6,740.00 0.6K
16:10 6,740.00 6,740.00 6,735.00 6,735.00 0.8K
16:12 6,747.50 6,750.00 6,745.00 6,745.00 0.8K
16:14 6,746.16 6,770.00 6,745.00 6,770.00 3.1K
16:15 6,765.00 6,765.00 6,760.00 6,760.00 1.0K
16:16 6,775.00 6,775.00 6,765.00 6,765.00 1.3K
16:17 6,760.00 6,770.00 6,760.00 6,770.00 0.7K
16:18 6,775.00 6,775.00 6,775.00 6,775.00 0.0K
16:20 6,775.00 6,775.00 6,775.00 6,775.00 0.0K
16:21 6,775.00 6,775.00 6,775.00 6,775.00 0.0K
16:22 6,770.00 6,773.48 6,770.00 6,773.48 0.2K
16:24 6,775.00 6,775.00 6,775.00 6,775.00 0.2K
16:25 6,775.00 6,780.00 6,775.00 6,780.00 0.8K
16:26 6,781.00 6,781.00 6,780.00 6,780.00 0.1K
16:28 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
16:35 6,795.00 6,795.00 6,795.00 6,795.00 93.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 6,865.00 6,900.00 6,725.00 6,795.00 0.2M
2025-09-25 6,980.00 7,015.00 6,875.00 6,875.00 0.1M
2025-09-24 7,070.00 7,070.00 6,980.00 7,005.00 0.1M
2025-09-23 7,030.00 7,110.00 7,010.00 7,080.00 0.1M
2025-09-22 7,000.00 7,070.00 7,000.00 7,005.00 0.1M
2025-09-19 7,065.00 7,095.00 6,980.00 7,010.00 0.3M
2025-09-18 6,980.00 7,110.00 6,960.00 7,075.00 0.1M
2025-09-17 6,925.00 7,030.00 6,890.00 6,950.00 0.1M
2025-09-16 6,955.00 7,025.00 6,815.00 6,865.00 0.2M
2025-09-15 6,980.00 7,080.00 6,955.00 6,955.00 0.1M
2025-09-12 7,080.00 7,080.00 6,945.00 6,970.00 0.1M
2025-09-11 7,120.00 7,140.00 7,050.00 7,050.00 0.4M
2025-09-10 7,135.00 7,190.00 7,105.00 7,105.00 0.1M
2025-09-09 7,225.00 7,235.00 7,060.00 7,110.00 0.1M
2025-09-08 7,200.00 7,245.00 7,160.00 7,220.00 0.1M
2025-09-05 7,140.00 7,235.00 7,105.00 7,195.00 0.2M
2025-09-04 7,120.00 7,165.00 7,055.00 7,085.00 0.1M
2025-09-03 7,030.00 7,195.00 7,015.00 7,130.00 0.2M
2025-09-02 7,245.00 7,260.00 7,005.00 7,005.00 0.2M
2025-09-01 7,245.00 7,315.00 7,195.00 7,220.00 0.2M
2025-08-29 7,270.00 7,310.00 7,240.00 7,295.00 0.3M
2025-08-28 7,240.00 7,305.00 7,240.00 7,265.00 0.2M
2025-08-27 7,275.00 7,305.00 7,140.00 7,200.00 0.2M
2025-08-26 7,260.00 7,340.00 7,230.00 7,240.00 0.4M
2025-08-22 7,210.00 7,360.00 7,210.00 7,340.00 0.1M
2025-08-21 7,230.00 7,270.00 7,195.00 7,250.00 0.2M
2025-08-20 7,200.00 7,255.00 7,165.00 7,220.00 0.1M
2025-08-19 7,115.00 7,255.00 7,100.00 7,255.00 0.1M
2025-08-18 7,065.00 7,115.00 7,000.00 7,115.00 0.1M
2025-08-15 7,125.00 7,145.00 7,050.00 7,070.00 0.2M
2025-08-14 7,055.00 7,085.00 7,000.00 7,065.00 0.1M
2025-08-13 6,870.00 7,115.00 6,860.00 7,050.00 0.4M
2025-08-12 6,640.00 7,200.00 6,640.00 6,845.00 0.5M
2025-08-11 6,160.00 6,190.00 6,060.00 6,060.00 0.1M
2025-08-08 6,135.00 6,150.00 6,075.00 6,150.00 0.1M
2025-08-07 6,050.00 6,180.00 6,050.00 6,140.00 0.1M
2025-08-06 6,220.00 6,220.00 6,040.00 6,065.00 0.2M
2025-08-05 6,105.00 6,205.00 6,095.00 6,155.00 0.1M
2025-08-04 6,170.00 6,245.00 6,130.00 6,130.00 0.2M
2025-08-01 6,290.00 6,320.00 6,210.00 6,235.00 0.1M
2025-07-31 6,340.00 6,550.00 6,325.00 6,345.00 0.2M
2025-07-30 6,205.00 6,330.00 6,170.00 6,330.00 0.2M
2025-07-29 6,160.00 6,250.00 6,145.00 6,195.00 0.1M
2025-07-28 6,280.00 6,300.00 6,150.00 6,160.00 0.1M
2025-07-25 6,205.00 6,240.00 6,155.00 6,200.00 0.2M
2025-07-24 6,205.00 6,250.00 6,170.00 6,230.00 0.1M
2025-07-23 6,180.00 6,255.00 6,170.00 6,185.00 0.1M
2025-07-22 6,175.00 6,185.00 6,000.00 6,100.00 0.2M
2025-07-21 6,210.00 6,285.00 6,175.00 6,200.00 0.2M
2025-07-18 6,185.00 6,235.00 6,150.00 6,205.00 0.3M
2025-07-17 6,110.00 6,165.00 6,060.00 6,145.00 0.1M
2025-07-16 5,965.00 6,100.00 5,955.00 6,020.00 0.1M
2025-07-15 6,010.00 6,130.00 6,010.00 6,040.00 0.2M
2025-07-14 6,115.00 6,130.00 6,005.00 6,020.00 0.1M
2025-07-11 6,235.00 6,280.00 6,155.00 6,180.00 0.1M
2025-07-10 6,240.00 6,400.00 6,220.00 6,335.00 0.1M
2025-07-09 6,245.00 6,245.00 6,095.00 6,190.00 0.2M
2025-07-08 6,165.00 6,165.00 6,050.00 6,145.00 0.2M
2025-07-07 6,120.00 6,190.00 6,105.00 6,110.00 0.1M
2025-07-04 6,135.00 6,200.00 6,055.00 6,170.00 0.1M
2025-07-03 6,210.00 6,245.00 6,155.00 6,180.00 0.2M
2025-07-02 5,920.00 6,190.00 5,915.00 6,175.00 0.2M
2025-07-01 5,975.00 5,985.00 5,850.00 5,915.00 0.2M
2025-06-30 6,095.00 6,100.00 5,955.00 5,955.00 0.1M
2025-06-27 6,000.00 6,110.00 6,000.00 6,100.00 0.2M
2025-06-26 5,845.00 6,005.00 5,845.00 5,985.00 0.1M
2025-06-25 5,900.00 5,940.00 5,835.00 5,835.00 0.2M
2025-06-24 5,950.00 5,995.00 5,890.00 5,905.00 0.1M
2025-06-23 5,740.00 5,825.00 5,735.00 5,820.00 0.2M
2025-06-20 5,915.00 5,940.00 5,755.00 5,810.00 0.4M
2025-06-19 5,770.00 5,890.00 5,770.00 5,845.00 0.1M
2025-06-18 5,890.00 5,915.00 5,795.00 5,835.00 0.1M
2025-06-17 5,920.00 6,000.00 5,875.00 5,885.00 0.1M
2025-06-16 6,050.00 6,050.00 5,905.00 5,940.00 0.1M
2025-06-13 5,875.00 6,000.00 5,875.00 5,945.00 0.2M
2025-06-12 5,965.00 6,005.00 5,930.00 5,990.00 0.1M
2025-06-11 5,985.00 6,050.00 5,985.00 6,005.00 0.2M
2025-06-10 5,920.00 6,010.00 5,895.00 5,995.00 0.1M
2025-06-09 5,760.00 5,940.00 5,745.00 5,940.00 0.2M
2025-06-06 5,700.00 5,780.00 5,680.00 5,750.00 0.1M
2025-06-05 5,775.00 5,810.00 5,705.00 5,740.00 0.2M
2025-06-04 5,665.00 5,825.00 5,665.00 5,760.00 0.1M
2025-06-03 5,605.00 5,680.00 5,535.00 5,660.00 0.1M
2025-06-02 5,655.00 5,705.00 5,580.00 5,610.00 0.1M
2025-05-30 5,805.00 5,840.00 5,715.00 5,715.00 0.7M
2025-05-29 5,895.00 5,935.00 5,790.00 5,815.00 0.1M
2025-05-28 5,825.00 5,885.00 5,805.00 5,810.00 0.2M
2025-05-27 5,785.00 5,910.00 5,785.00 5,830.00 0.3M
2025-05-23 5,775.00 5,835.00 5,685.00 5,715.00 0.2M
2025-05-22 5,800.00 5,895.00 5,750.00 5,785.00 0.2M
2025-05-21 5,920.00 5,920.00 5,785.00 5,860.00 0.2M
2025-05-20 6,025.00 6,130.00 6,015.00 6,020.00 0.3M
2025-05-19 6,055.00 6,130.00 5,905.00 5,980.00 0.5M
2025-05-16 6,125.00 6,145.00 5,965.00 6,095.00 0.2M
2025-05-15 6,155.00 6,205.00 6,100.00 6,100.00 0.6M
2025-05-14 6,390.00 6,425.00 6,030.00 6,190.00 0.3M
2025-05-13 6,425.00 6,585.00 6,425.00 6,585.00 0.2M
2025-05-12 6,240.00 6,525.00 6,240.00 6,435.00 0.1M
2025-05-09 6,165.00 6,215.00 6,145.00 6,160.00 0.1M
2025-05-08 6,025.00 6,205.00 6,025.00 6,150.00 0.2M
2025-05-07 6,000.00 6,050.00 5,960.00 5,985.00 0.1M
2025-05-06 6,135.00 6,160.00 6,020.00 6,025.00 0.2M
2025-05-02 6,025.00 6,155.00 5,910.00 6,115.00 0.2M
2025-05-01 5,865.00 5,925.00 5,840.00 5,925.00 0.1M
2025-04-30 5,765.00 5,905.00 5,765.00 5,875.00 0.2M
2025-04-29 5,880.00 5,910.00 5,765.00 5,775.00 0.2M
2025-04-28 5,965.00 5,985.00 5,865.00 5,870.00 0.1M
2025-04-25 5,955.00 6,015.00 5,920.00 5,945.00 0.1M
2025-04-24 5,850.00 5,940.00 5,720.00 5,920.00 0.1M
2025-04-23 5,850.00 6,140.00 5,815.00 6,000.00 0.3M
2025-04-22 5,830.00 5,840.00 5,710.00 5,790.00 0.2M
2025-04-17 5,875.00 5,900.00 5,795.00 5,845.00 0.2M
2025-04-16 5,985.00 5,990.00 5,850.00 5,955.00 0.1M
2025-04-15 5,940.00 6,015.00 5,925.00 6,005.00 0.2M
2025-04-14 5,900.00 5,945.00 5,845.00 5,935.00 0.2M
2025-04-11 5,830.00 5,870.00 5,695.00 5,785.00 0.3M
2025-04-10 6,015.00 6,075.00 5,780.00 5,780.00 0.2M
2025-04-09 5,570.00 5,700.00 5,525.00 5,575.00 0.3M
2025-04-08 5,475.00 5,760.00 5,465.00 5,710.00 0.2M
2025-04-07 5,555.00 5,870.00 5,380.00 5,445.00 0.4M
2025-04-04 5,890.00 5,925.00 5,630.00 5,780.00 0.4M
2025-04-03 6,050.00 6,110.00 5,920.00 5,935.00 0.2M
2025-04-02 6,180.00 6,210.00 6,060.00 6,170.00 0.5M
2025-04-01 6,260.00 6,325.00 6,195.00 6,240.00 1.2M
2025-03-31 6,350.00 6,350.00 6,160.00 6,180.00 0.8M
2025-03-28 6,535.00 6,535.00 6,375.00 6,415.00 1.0M
2025-03-27 6,610.00 6,630.00 6,555.00 6,570.00 0.3M
2025-03-26 6,800.00 6,800.00 6,645.00 6,660.00 0.1M
2025-03-25 6,720.00 6,770.00 6,645.00 6,720.00 0.2M
2025-03-24 6,780.00 6,780.00 6,680.00 6,715.00 0.1M
2025-03-21 6,725.00 6,750.00 6,610.00 6,705.00 0.3M
2025-03-20 6,875.00 6,925.00 6,785.00 6,795.00 0.1M
2025-03-19 6,950.00 6,955.00 6,820.00 6,850.00 0.1M
2025-03-18 6,945.00 6,950.00 6,855.00 6,910.00 0.1M
2025-03-17 6,975.00 7,005.00 6,900.00 6,920.00 0.1M
2025-03-14 7,085.00 7,095.00 6,915.00 6,965.00 0.2M
2025-03-13 7,110.00 7,180.00 7,015.00 7,110.00 0.3M
2025-03-12 6,790.00 7,170.00 6,730.00 7,140.00 0.2M
2025-03-11 7,020.00 7,065.00 6,640.00 6,750.00 0.3M
2025-03-10 7,345.00 7,345.00 7,025.00 7,025.00 0.4M
2025-03-07 7,310.00 7,330.00 7,215.00 7,215.00 0.2M
2025-03-06 7,330.00 7,470.00 7,235.00 7,395.00 0.1M
2025-03-05 7,225.00 7,290.00 7,175.00 7,250.00 0.4M
2025-03-04 7,070.00 7,245.00 7,070.00 7,110.00 0.1M
2025-03-03 7,255.00 7,295.00 7,130.00 7,150.00 0.1M
2025-02-28 7,170.00 7,310.00 7,170.00 7,275.00 0.3M
2025-02-27 7,415.00 7,460.00 7,245.00 7,300.00 0.1M
2025-02-26 7,445.00 7,545.00 7,410.00 7,470.00 0.1M
2025-02-25 7,530.00 7,625.00 7,405.00 7,420.00 0.3M
2025-02-24 7,660.00 7,680.00 7,540.00 7,620.00 0.6M
2025-02-21 7,625.00 7,700.00 7,605.00 7,610.00 0.1M
2025-02-20 7,625.00 7,655.00 7,560.00 7,610.00 0.2M
2025-02-19 7,825.00 7,840.00 7,565.00 7,600.00 0.1M
2025-02-18 7,865.00 7,910.00 7,745.00 7,835.00 0.1M
2025-02-17 7,880.00 7,920.00 7,700.00 7,835.00 0.2M
2025-02-14 7,780.00 7,930.00 7,780.00 7,915.00 0.2M
2025-02-13 7,875.00 7,965.00 7,785.00 7,885.00 0.1M
2025-02-12 7,780.00 7,855.00 7,720.00 7,745.00 0.1M
2025-02-11 7,820.00 7,830.00 7,710.00 7,765.00 0.1M
2025-02-10 7,750.00 7,835.00 7,745.00 7,820.00 0.1M
2025-02-07 7,840.00 7,860.00 7,735.00 7,735.00 0.4M
2025-02-06 7,825.00 7,905.00 7,760.00 7,850.00 0.1M
2025-02-05 7,845.00 7,925.00 7,580.00 7,765.00 0.2M
2025-02-04 7,940.00 8,010.00 7,900.00 7,940.00 0.2M
2025-02-03 7,865.00 8,050.00 7,845.00 7,980.00 0.2M
2025-01-31 8,190.00 8,205.00 8,060.00 8,095.00 0.2M
2025-01-30 8,050.00 8,245.00 7,995.00 8,190.00 0.3M
2025-01-29 7,985.00 8,100.00 7,940.00 8,025.00 0.4M
2025-01-28 7,760.00 8,025.00 7,760.00 7,960.00 0.5M
2025-01-27 7,605.00 7,720.00 7,565.00 7,675.00 0.2M
2025-01-24 7,655.00 7,740.00 7,655.00 7,690.00 0.3M
2025-01-23 7,600.00 7,710.00 7,595.00 7,620.00 0.3M
2025-01-22 7,485.00 7,615.00 7,485.00 7,615.00 0.2M
2025-01-21 7,455.00 7,505.00 7,390.00 7,465.00 0.1M
2025-01-20 7,350.00 7,455.00 7,295.00 7,455.00 0.1M
2025-01-17 7,035.00 7,290.00 7,000.00 7,270.00 0.2M
2025-01-16 6,710.00 6,925.00 6,680.00 6,925.00 0.2M
2025-01-15 6,460.00 6,690.00 6,460.00 6,645.00 0.3M
2025-01-14 6,510.00 6,565.00 6,405.00 6,435.00 0.1M
2025-01-13 6,445.00 6,500.00 6,375.00 6,455.00 0.1M
2025-01-10 6,685.00 6,695.00 6,510.00 6,510.00 0.8M
2025-01-09 6,590.00 6,715.00 6,580.00 6,705.00 0.2M
2025-01-08 6,795.00 6,820.00 6,580.00 6,615.00 0.1M
2025-01-07 6,775.00 6,830.00 6,745.00 6,805.00 0.1M
2025-01-06 6,760.00 6,890.00 6,725.00 6,770.00 0.1M
2025-01-03 6,830.00 6,830.00 6,665.00 6,685.00 0.3M
2025-01-02 6,870.00 6,925.00 6,845.00 6,850.00 0.1M