Arkema SA (AKE)

AKE
🏛️ フランス →
54.50
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
09:00 54.10 54.35 54.10 54.30 9.4K
09:01 54.50 54.80 54.50 54.80 2.3K
09:02 54.70 54.80 54.70 54.80 3.2K
09:03 54.75 54.80 54.75 54.75 0.5K
09:04 54.75 54.75 54.70 54.70 0.0K
09:05 54.70 54.70 54.65 54.70 0.7K
09:06 54.70 54.70 54.70 54.70 0.2K
09:07 54.70 54.70 54.55 54.60 1.5K
09:08 54.50 54.55 54.50 54.55 0.2K
09:09 54.50 54.55 54.50 54.50 0.5K
09:10 54.60 54.65 54.60 54.65 0.5K
09:11 54.60 54.60 54.60 54.60 0.1K
09:12 54.50 54.50 54.50 54.50 0.2K
09:13 54.50 54.50 54.50 54.50 0.2K
09:14 54.45 54.45 54.35 54.35 1.0K
09:15 54.35 54.40 54.35 54.40 0.4K
09:17 54.35 54.35 54.35 54.35 0.1K
09:19 54.35 54.35 54.30 54.30 0.4K
09:20 54.40 54.40 54.35 54.35 0.4K
09:23 54.35 54.45 54.35 54.45 0.5K
09:24 54.50 54.55 54.50 54.55 0.4K
09:25 54.60 54.65 54.60 54.65 0.1K
09:26 54.70 54.70 54.70 54.70 0.2K
09:28 54.75 54.75 54.75 54.75 0.2K
09:30 54.70 54.75 54.70 54.75 0.1K
09:31 54.80 54.80 54.80 54.80 0.3K
09:32 54.80 54.80 54.80 54.80 0.4K
09:33 54.75 54.75 54.75 54.75 0.3K
09:34 54.70 54.70 54.70 54.70 0.0K
09:35 54.80 54.80 54.80 54.80 0.4K
09:36 54.80 54.85 54.80 54.85 0.8K
09:37 54.85 54.90 54.85 54.90 0.4K
09:38 54.90 54.90 54.90 54.90 0.2K
09:39 54.85 54.85 54.85 54.85 0.4K
09:40 54.80 54.80 54.80 54.80 0.7K
09:41 54.75 54.75 54.75 54.75 0.1K
09:42 54.85 54.85 54.80 54.80 0.0K
09:45 54.75 54.75 54.70 54.70 0.8K
09:46 54.70 54.70 54.70 54.70 0.2K
09:48 54.65 54.65 54.65 54.65 0.2K
09:49 54.65 54.70 54.65 54.70 0.1K
09:50 54.60 54.60 54.60 54.60 0.2K
09:51 54.65 54.70 54.60 54.65 1.0K
09:54 54.65 54.85 54.60 54.85 1.2K
09:55 54.85 54.85 54.85 54.85 0.4K
09:56 54.85 54.85 54.85 54.85 0.5K
09:57 54.90 54.90 54.85 54.85 0.2K
09:58 54.90 54.90 54.90 54.90 0.0K
09:59 55.05 55.05 55.00 55.00 1.3K
10:02 54.90 54.90 54.90 54.90 7.1K
10:03 54.95 55.05 54.95 55.05 0.3K
10:04 55.10 55.15 55.10 55.10 1.6K
10:05 55.05 55.05 55.05 55.05 0.2K
10:08 55.05 55.20 55.05 55.15 1.7K
10:09 55.15 55.15 55.15 55.15 0.2K
10:10 55.15 55.15 55.15 55.15 0.4K
10:11 55.10 55.10 55.10 55.10 0.1K
10:12 55.10 55.10 55.10 55.10 0.2K
10:13 55.10 55.10 55.10 55.10 0.1K
10:14 55.20 55.20 55.20 55.20 0.0K
10:15 55.25 55.25 55.25 55.25 0.5K
10:16 55.30 55.30 55.30 55.30 0.3K
10:17 55.35 55.35 55.35 55.35 1.7K
10:18 55.35 55.35 55.35 55.35 0.2K
10:19 55.30 55.30 55.30 55.30 0.2K
10:22 55.25 55.25 55.25 55.25 0.3K
10:23 55.30 55.30 55.30 55.30 0.0K
10:25 55.35 55.35 55.35 55.35 0.0K
10:27 55.35 55.35 55.35 55.35 0.2K
10:28 55.35 55.35 55.35 55.35 0.0K
10:30 55.40 55.40 55.40 55.40 0.3K
10:32 55.35 55.35 55.35 55.35 0.2K
10:34 55.30 55.30 55.30 55.30 0.2K
10:35 55.25 55.25 55.25 55.25 0.0K
10:38 55.25 55.25 55.20 55.20 0.2K
10:40 55.00 55.00 55.00 55.00 0.3K
10:41 54.90 54.90 54.90 54.90 0.1K
10:42 54.85 54.85 54.80 54.80 0.3K
10:43 54.85 54.85 54.85 54.85 0.1K
10:45 54.90 54.90 54.90 54.90 0.4K
10:48 54.90 54.90 54.90 54.90 0.1K
10:51 54.90 54.90 54.90 54.90 0.0K
10:52 54.85 54.85 54.85 54.85 0.3K
10:55 54.80 54.80 54.80 54.80 0.0K
10:56 54.80 54.80 54.80 54.80 0.4K
10:57 54.80 54.85 54.80 54.85 0.3K
11:00 54.80 54.80 54.80 54.80 0.1K
11:02 54.85 54.85 54.85 54.85 0.2K
11:03 54.85 54.85 54.85 54.85 0.0K
11:04 54.85 54.85 54.80 54.80 0.1K
11:05 54.80 54.80 54.80 54.80 0.0K
11:10 54.75 54.75 54.75 54.75 0.0K
11:11 54.85 54.90 54.85 54.90 0.3K
11:15 54.85 54.85 54.85 54.85 0.2K
11:16 54.80 54.80 54.80 54.80 0.0K
11:17 54.80 54.80 54.80 54.80 0.0K
11:18 54.85 54.85 54.80 54.80 0.1K
11:21 54.85 54.85 54.85 54.85 0.1K
11:22 54.85 54.85 54.85 54.85 0.0K
11:27 54.90 54.90 54.90 54.90 0.1K
11:28 54.90 54.95 54.90 54.90 0.5K
11:30 54.85 54.85 54.80 54.80 0.4K
11:31 54.85 54.85 54.85 54.85 0.1K
11:33 54.75 54.75 54.75 54.75 0.1K
11:34 54.75 54.75 54.75 54.75 0.0K
11:37 54.80 54.80 54.80 54.80 0.1K
11:38 54.85 54.85 54.85 54.85 0.0K
11:40 54.75 54.75 54.75 54.75 0.3K
11:42 54.75 54.75 54.75 54.75 0.0K
11:44 54.80 54.80 54.80 54.80 0.0K
11:45 54.75 54.75 54.75 54.75 0.3K
11:46 54.80 54.80 54.80 54.80 0.3K
11:47 54.80 54.80 54.80 54.80 0.0K
11:50 54.85 54.85 54.85 54.85 0.0K
11:51 54.90 54.90 54.90 54.90 0.2K
11:52 54.85 54.85 54.85 54.85 0.0K
11:53 54.80 54.80 54.80 54.80 0.1K
11:54 54.75 54.75 54.75 54.75 0.0K
11:55 54.80 54.80 54.80 54.80 0.0K
11:58 54.80 54.80 54.80 54.80 0.0K
12:00 54.75 54.75 54.75 54.75 0.0K
12:03 54.70 54.70 54.70 54.70 0.9K
12:04 54.65 54.65 54.55 54.55 1.0K
12:05 54.65 54.65 54.65 54.65 0.1K
12:06 54.60 54.60 54.60 54.60 0.2K
12:07 54.60 54.60 54.60 54.60 0.2K
12:10 54.60 54.60 54.60 54.60 0.0K
12:12 54.60 54.60 54.60 54.60 0.0K
12:13 54.60 54.60 54.60 54.60 0.0K
12:14 54.55 54.55 54.50 54.50 0.2K
12:15 54.55 54.55 54.55 54.55 0.1K
12:16 54.60 54.60 54.60 54.60 0.0K
12:17 54.40 54.40 54.35 54.40 3.3K
12:18 54.45 54.45 54.45 54.45 0.2K
12:19 54.55 54.55 54.55 54.55 0.1K
12:20 54.70 54.85 54.70 54.85 2.4K
12:22 54.80 54.80 54.80 54.80 0.2K
12:26 54.75 54.75 54.75 54.75 0.1K
12:27 54.65 54.65 54.65 54.65 0.0K
12:32 54.60 54.60 54.60 54.60 0.0K
12:35 54.60 54.60 54.60 54.60 0.1K
12:36 54.60 54.60 54.60 54.60 0.1K
12:39 54.70 54.70 54.70 54.70 0.1K
12:41 54.70 54.75 54.70 54.75 0.1K
12:43 54.70 54.70 54.70 54.70 0.1K
12:47 54.70 54.70 54.70 54.70 0.0K
12:50 54.70 54.70 54.70 54.70 0.1K
12:51 54.75 54.75 54.75 54.75 0.0K
12:53 54.70 54.70 54.70 54.70 0.2K
12:56 54.65 54.65 54.65 54.65 0.3K
12:57 54.65 54.65 54.65 54.65 0.0K
12:58 54.65 54.70 54.65 54.70 0.1K
13:03 54.75 54.75 54.75 54.75 0.0K
13:10 54.60 54.60 54.60 54.60 0.0K
13:11 54.60 54.60 54.60 54.60 0.1K
13:14 54.60 54.60 54.60 54.60 0.0K
13:15 54.50 54.50 54.50 54.50 0.0K
13:17 54.55 54.55 54.55 54.55 0.1K
13:18 54.50 54.50 54.45 54.45 0.0K
13:20 54.40 54.40 54.40 54.40 0.2K
13:24 54.40 54.40 54.40 54.40 0.0K
13:29 54.45 54.45 54.45 54.45 0.0K
13:30 54.30 54.30 54.30 54.30 0.0K
13:32 54.30 54.30 54.30 54.30 0.7K
13:35 54.25 54.25 54.25 54.25 0.0K
13:38 54.25 54.25 54.25 54.25 0.3K
13:41 54.25 54.25 54.25 54.25 0.3K
13:43 54.20 54.20 54.20 54.20 0.1K
13:45 54.20 54.20 54.20 54.20 0.1K
13:48 54.25 54.25 54.25 54.25 0.0K
13:49 54.25 54.25 54.25 54.25 0.1K
13:53 54.25 54.30 54.25 54.30 0.5K
13:54 54.30 54.30 54.25 54.25 0.1K
14:00 54.25 54.25 54.25 54.25 0.0K
14:03 54.30 54.30 54.30 54.30 0.1K
14:09 54.30 54.30 54.25 54.25 0.0K
14:10 54.25 54.25 54.20 54.20 0.1K
14:11 54.15 54.15 54.10 54.10 0.6K
14:13 54.10 54.10 54.10 54.10 0.1K
14:14 54.05 54.05 53.95 53.95 1.3K
14:15 53.95 53.95 53.95 53.95 0.0K
14:19 53.95 53.95 53.95 53.95 0.0K
14:20 53.95 53.95 53.95 53.95 0.2K
14:23 53.85 53.85 53.85 53.85 0.2K
14:24 53.80 53.80 53.80 53.80 0.1K
14:27 53.90 53.90 53.85 53.85 0.3K
14:28 53.90 53.90 53.90 53.90 0.3K
14:29 53.90 53.90 53.90 53.90 0.0K
14:30 53.85 53.85 53.75 53.75 1.2K
14:31 53.80 53.80 53.80 53.80 0.1K
14:32 53.80 53.80 53.70 53.70 0.7K
14:33 53.65 53.65 53.65 53.65 0.1K
14:34 53.60 53.60 53.60 53.60 0.0K
14:35 53.70 53.75 53.70 53.75 1.7K
14:36 53.75 53.75 53.75 53.75 0.2K
14:37 53.75 53.75 53.75 53.75 0.4K
14:43 53.70 53.70 53.65 53.65 0.2K
14:44 53.70 53.70 53.70 53.70 0.0K
14:45 53.70 53.70 53.70 53.70 1.2K
14:46 53.75 53.80 53.75 53.80 0.4K
14:47 53.75 53.75 53.75 53.75 0.1K
14:48 53.75 53.75 53.75 53.75 0.0K
14:49 53.75 53.75 53.75 53.75 0.0K
14:51 53.80 53.80 53.80 53.80 0.1K
14:52 53.85 53.85 53.85 53.85 0.3K
14:53 53.85 53.90 53.85 53.85 0.3K
14:56 53.93 53.95 53.93 53.95 0.6K
14:57 53.95 53.98 53.95 53.98 2.0K
14:58 54.00 54.10 54.00 54.10 1.5K
14:59 54.10 54.10 54.10 54.10 0.1K
15:00 54.10 54.10 54.10 54.10 0.0K
15:01 54.10 54.10 54.10 54.10 0.1K
15:02 54.05 54.05 54.05 54.05 0.0K
15:03 54.10 54.10 54.10 54.10 0.0K
15:04 54.10 54.15 54.10 54.15 1.9K
15:05 54.15 54.15 54.15 54.15 0.0K
15:06 54.15 54.15 54.05 54.05 0.4K
15:07 54.05 54.05 54.05 54.05 0.1K
15:09 54.10 54.10 54.10 54.10 0.2K
15:12 54.05 54.10 54.05 54.10 0.1K
15:15 54.15 54.15 54.15 54.15 0.1K
15:19 54.20 54.20 54.20 54.20 0.4K
15:20 54.25 54.25 54.25 54.25 0.0K
15:22 54.25 54.25 54.25 54.25 0.0K
15:24 54.20 54.20 54.20 54.20 0.0K
15:25 54.20 54.20 54.20 54.20 0.1K
15:26 54.15 54.15 54.15 54.15 0.0K
15:28 54.05 54.05 54.05 54.05 0.6K
15:29 54.05 54.05 54.05 54.05 0.0K
15:30 54.05 54.05 54.00 54.00 0.6K
15:31 54.05 54.15 54.05 54.15 0.2K
15:32 54.15 54.20 54.15 54.20 0.1K
15:33 54.25 54.35 54.25 54.35 1.9K
15:34 54.30 54.30 54.30 54.30 0.1K
15:35 54.25 54.30 54.25 54.30 3.1K
15:36 54.20 54.20 54.20 54.20 1.1K
15:37 54.20 54.20 54.20 54.20 1.7K
15:38 54.25 54.25 54.25 54.25 0.2K
15:39 54.20 54.20 54.20 54.20 0.0K
15:40 54.15 54.15 54.15 54.15 0.2K
15:43 54.10 54.10 54.05 54.05 0.0K
15:44 54.10 54.15 54.10 54.15 0.4K
15:45 54.10 54.10 54.10 54.10 0.0K
15:46 54.10 54.10 54.10 54.10 0.2K
15:47 54.15 54.20 54.15 54.20 0.6K
15:48 54.25 54.25 54.25 54.25 0.1K
15:49 54.20 54.20 54.20 54.20 0.0K
15:50 54.20 54.20 54.20 54.20 0.0K
15:52 54.25 54.25 54.20 54.20 0.1K
15:54 54.20 54.20 54.20 54.20 0.0K
15:55 54.25 54.25 54.25 54.25 0.1K
15:56 54.20 54.20 54.20 54.20 0.0K
15:58 54.25 54.25 54.25 54.25 0.1K
15:59 54.20 54.20 54.20 54.20 0.0K
16:01 54.25 54.25 54.25 54.25 0.1K
16:02 54.30 54.35 54.20 54.20 0.1K
16:05 54.30 54.30 54.30 54.30 0.0K
16:06 54.35 54.35 54.35 54.35 0.0K
16:08 54.35 54.35 54.35 54.35 0.0K
16:09 54.35 54.35 54.35 54.35 0.0K
16:10 54.30 54.30 54.30 54.30 0.3K
16:12 54.25 54.25 54.25 54.25 0.0K
16:13 54.30 54.30 54.30 54.30 0.3K
16:14 54.25 54.25 54.25 54.25 0.1K
16:15 54.25 54.30 54.25 54.25 0.2K
16:17 54.15 54.15 54.10 54.10 0.4K
16:18 54.15 54.15 54.15 54.15 0.1K
16:20 54.05 54.10 54.05 54.10 0.1K
16:22 54.10 54.10 54.10 54.10 0.2K
16:24 54.10 54.10 54.10 54.10 0.0K
16:26 54.10 54.10 54.10 54.10 0.0K
16:27 54.10 54.15 54.10 54.15 0.5K
16:28 54.15 54.15 54.15 54.15 0.3K
16:30 54.10 54.15 54.10 54.15 0.2K
16:34 54.10 54.10 54.10 54.10 0.0K
16:36 54.15 54.15 54.15 54.15 0.1K
16:38 54.20 54.30 54.20 54.30 0.5K
16:39 54.30 54.30 54.30 54.30 0.3K
16:40 54.30 54.30 54.30 54.30 0.1K
16:44 54.25 54.25 54.25 54.25 0.2K
16:45 54.25 54.25 54.25 54.25 0.0K
16:50 54.25 54.25 54.25 54.25 0.0K
16:53 54.25 54.25 54.25 54.25 0.1K
16:55 54.25 54.25 54.25 54.25 0.0K
16:57 54.25 54.30 54.25 54.25 0.3K
16:58 54.25 54.25 54.25 54.25 0.1K
17:00 54.25 54.30 54.25 54.30 0.0K
17:02 54.30 54.30 54.30 54.30 0.1K
17:03 54.30 54.30 54.30 54.30 0.1K
17:05 54.25 54.25 54.25 54.25 0.0K
17:06 54.30 54.30 54.25 54.25 0.7K
17:10 54.25 54.25 54.20 54.20 0.2K
17:13 54.20 54.25 54.20 54.25 0.3K
17:14 54.25 54.25 54.25 54.25 0.0K
17:15 54.30 54.30 54.30 54.30 0.3K
17:16 54.30 54.30 54.25 54.25 0.1K
17:19 54.25 54.25 54.20 54.20 0.2K
17:20 54.20 54.20 54.20 54.20 0.3K
17:21 54.25 54.25 54.25 54.25 0.3K
17:22 54.25 54.25 54.25 54.25 0.3K
17:23 54.30 54.30 54.30 54.30 0.1K
17:24 54.35 54.35 54.35 54.35 0.4K
17:25 54.30 54.30 54.30 54.30 0.0K
17:26 54.30 54.35 54.25 54.35 0.3K
17:27 54.30 54.35 54.30 54.35 0.0K
17:28 54.30 54.30 54.30 54.30 0.0K
17:29 54.30 54.30 54.25 54.25 0.3K
17:35 54.50 54.50 54.50 54.50 116.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 54.50 55.15 53.80 54.50 0.2M
2025-09-25 54.10 55.45 53.60 54.50 0.2M
2025-09-24 55.20 55.55 54.35 54.55 0.2M
2025-09-23 55.70 57.25 55.65 55.80 0.3M
2025-09-22 55.95 56.35 55.20 55.30 0.2M
2025-09-19 57.95 58.55 56.00 56.15 0.5M
2025-09-18 58.15 59.10 57.55 57.90 0.2M
2025-09-17 58.65 59.05 57.55 58.25 0.2M
2025-09-16 59.15 59.15 58.20 58.70 0.1M
2025-09-15 59.25 60.25 58.95 59.15 0.2M
2025-09-12 58.75 59.30 57.85 59.05 0.3M
2025-09-11 57.90 59.00 57.35 58.50 0.2M
2025-09-10 58.70 59.40 57.40 58.05 0.2M
2025-09-09 58.30 59.50 58.00 58.65 0.2M
2025-09-08 57.55 58.60 57.05 58.20 0.1M
2025-09-05 57.75 58.25 57.10 57.35 0.2M
2025-09-04 58.30 58.90 56.85 57.30 0.2M
2025-09-03 59.55 60.20 58.65 58.75 0.2M
2025-09-02 60.30 60.50 59.20 59.30 0.1M
2025-09-01 60.65 61.10 60.10 60.25 0.1M
2025-08-29 61.00 61.30 59.80 60.60 0.2M
2025-08-28 61.60 62.75 61.20 61.30 0.1M
2025-08-27 62.05 62.55 61.25 61.40 0.1M
2025-08-26 62.35 62.85 61.90 62.20 0.2M
2025-08-25 64.10 64.25 63.10 63.15 0.1M
2025-08-22 62.80 64.40 62.80 64.20 0.1M
2025-08-21 63.20 63.60 61.85 62.75 0.2M
2025-08-20 63.10 64.15 62.95 63.40 0.1M
2025-08-19 61.25 63.70 61.25 63.50 0.2M
2025-08-18 61.55 61.65 60.35 61.05 0.2M
2025-08-15 61.40 62.75 61.40 61.95 0.1M
2025-08-14 60.50 61.50 60.20 61.00 0.2M
2025-08-13 60.65 60.85 59.55 60.70 0.1M
2025-08-12 60.95 61.05 59.15 60.55 0.2M
2025-08-11 62.55 62.80 60.70 60.80 0.1M
2025-08-08 61.90 62.45 61.50 62.35 0.2M
2025-08-07 59.85 62.75 59.85 61.50 0.2M
2025-08-06 58.95 60.20 58.95 59.85 0.2M
2025-08-05 57.75 59.10 57.75 58.65 0.2M
2025-08-04 57.50 57.95 56.90 57.45 0.2M
2025-08-01 58.45 59.25 57.95 58.00 0.2M
2025-07-31 60.45 63.05 59.45 59.90 0.3M
2025-07-30 62.30 63.10 61.55 61.55 0.3M
2025-07-29 64.15 64.15 62.50 62.70 0.2M
2025-07-28 66.05 66.50 63.75 64.25 0.1M
2025-07-25 64.20 64.95 63.55 64.80 0.1M
2025-07-24 65.50 66.40 64.60 64.70 0.2M
2025-07-23 64.95 65.40 64.70 65.00 0.3M
2025-07-22 63.45 63.55 62.20 63.40 0.2M
2025-07-21 63.00 64.50 62.95 63.75 0.2M
2025-07-18 63.10 63.75 62.75 62.90 0.2M
2025-07-17 62.75 63.60 62.10 62.60 0.2M
2025-07-16 63.40 63.55 61.65 61.95 0.2M
2025-07-15 63.50 65.00 63.45 63.85 0.2M
2025-07-14 63.25 63.85 63.05 63.40 0.1M
2025-07-11 65.35 65.40 63.50 63.70 0.2M
2025-07-10 65.05 66.45 64.50 65.85 0.2M
2025-07-09 64.05 65.70 63.40 64.70 0.3M
2025-07-08 61.00 64.05 60.95 63.50 0.3M
2025-07-07 61.80 62.10 61.25 61.40 0.2M
2025-07-04 62.00 62.50 61.35 61.95 0.2M
2025-07-03 66.25 66.75 62.95 62.95 0.4M
2025-07-02 64.85 66.15 64.30 66.00 0.3M
2025-07-01 62.20 63.75 62.05 63.75 0.3M
2025-06-30 64.30 64.30 62.55 62.55 0.3M
2025-06-27 64.00 64.70 63.25 64.70 0.4M
2025-06-26 62.15 63.05 61.70 63.00 0.4M
2025-06-25 62.10 62.55 61.20 61.40 0.2M
2025-06-24 61.65 62.35 60.90 61.45 0.2M
2025-06-23 59.25 59.90 58.90 59.35 0.2M
2025-06-20 59.45 60.00 59.10 59.40 0.5M
2025-06-19 59.10 59.90 58.85 59.00 0.2M
2025-06-18 60.20 60.20 59.10 59.65 0.3M
2025-06-17 60.05 61.30 59.95 60.35 0.2M
2025-06-16 59.70 61.20 59.65 60.35 0.2M
2025-06-13 60.20 60.75 60.00 60.25 0.2M
2025-06-12 61.40 61.55 60.40 61.50 0.2M
2025-06-11 63.70 63.85 62.25 62.25 0.1M
2025-06-10 61.85 63.65 61.75 63.55 0.2M
2025-06-09 60.25 61.80 60.25 61.80 0.2M
2025-06-06 60.80 61.35 60.25 60.30 0.1M
2025-06-05 61.25 61.55 59.95 60.85 0.2M
2025-06-04 63.10 64.20 61.20 61.30 0.2M
2025-06-03 62.15 62.45 61.35 62.45 0.2M
2025-06-02 62.30 62.80 61.75 62.15 0.2M
2025-05-30 63.15 63.90 62.60 62.90 0.3M
2025-05-29 64.30 65.05 63.10 63.20 0.1M
2025-05-28 63.90 64.30 63.55 63.55 0.2M
2025-05-27 63.50 64.30 63.10 63.90 0.2M
2025-05-26 63.05 63.85 62.95 63.50 0.2M
2025-05-23 66.90 67.40 63.95 65.35 0.2M
2025-05-22 66.30 67.35 66.00 66.65 0.2M
2025-05-21 67.15 67.25 65.85 66.65 0.2M
2025-05-20 67.75 68.55 66.15 67.80 0.3M
2025-05-19 66.95 68.50 66.90 67.80 0.1M
2025-05-16 68.55 68.95 66.90 67.20 0.2M
2025-05-15 68.55 69.25 68.00 68.35 0.2M
2025-05-14 69.90 70.65 68.05 69.10 0.2M
2025-05-13 70.00 71.45 70.00 70.00 0.2M
2025-05-12 67.85 71.90 67.80 70.20 0.3M
2025-05-09 66.20 67.25 65.55 66.20 0.1M
2025-05-08 64.95 65.60 63.80 65.60 0.2M
2025-05-07 62.55 66.05 62.20 64.85 0.4M
2025-05-06 67.10 67.45 65.10 65.10 0.4M
2025-05-05 67.00 67.60 66.45 66.85 0.2M
2025-05-02 68.50 69.05 66.70 66.90 0.3M
2025-04-30 67.25 67.65 65.00 66.65 0.3M
2025-04-29 66.80 67.35 66.55 67.30 0.1M
2025-04-28 66.15 66.95 66.05 66.65 0.1M
2025-04-25 66.20 66.95 65.35 66.00 0.1M
2025-04-24 64.90 65.45 63.65 65.40 0.1M
2025-04-23 63.70 66.20 62.90 65.30 0.3M
2025-04-22 61.65 62.30 61.05 62.15 0.2M
2025-04-17 61.65 62.30 60.60 61.35 0.1M
2025-04-16 61.45 62.10 61.10 61.75 0.2M
2025-04-15 61.95 63.25 61.90 62.45 0.2M
2025-04-14 62.05 62.30 60.95 61.95 0.2M
2025-04-11 61.95 62.35 58.65 59.95 0.3M
2025-04-10 70.50 70.85 61.15 61.15 0.4M
2025-04-09 60.30 61.15 58.70 60.00 0.4M
2025-04-08 62.85 63.60 61.50 62.40 0.4M
2025-04-07 59.15 64.40 57.30 60.85 0.5M
2025-04-04 65.50 66.30 61.25 63.40 0.4M
2025-04-03 68.95 69.65 65.90 66.25 0.3M
2025-04-02 70.50 71.70 70.50 71.05 0.2M
2025-04-01 71.10 71.35 70.40 71.35 0.2M
2025-03-31 70.75 71.00 69.15 70.40 0.4M
2025-03-28 72.80 74.10 71.65 71.80 0.2M
2025-03-27 71.25 73.85 71.00 73.60 0.2M
2025-03-26 76.15 76.15 74.25 74.55 0.2M
2025-03-25 75.80 76.55 75.35 75.80 0.1M
2025-03-24 77.00 77.30 75.20 75.60 0.2M
2025-03-21 76.50 76.90 74.90 75.40 0.6M
2025-03-20 81.05 81.50 76.80 77.10 0.4M
2025-03-19 82.70 83.55 81.20 81.35 0.3M
2025-03-18 83.05 84.15 82.70 83.00 0.2M
2025-03-17 83.05 83.55 81.95 82.55 0.2M
2025-03-14 80.20 83.25 79.50 82.65 0.3M
2025-03-13 81.35 81.95 79.85 80.10 0.2M
2025-03-12 80.95 83.00 80.50 81.90 0.2M
2025-03-11 79.90 81.75 79.55 80.00 0.4M
2025-03-10 83.25 83.80 78.80 79.55 0.5M
2025-03-07 84.00 85.00 82.50 82.80 0.4M
2025-03-06 81.15 84.85 81.15 84.50 0.4M
2025-03-05 76.20 80.30 76.15 79.60 0.4M
2025-03-04 77.25 77.35 74.05 74.15 0.5M
2025-03-03 79.05 81.00 77.75 78.70 0.3M
2025-02-28 79.45 79.95 78.45 79.40 0.5M
2025-02-27 81.35 81.40 77.60 80.05 0.6M
2025-02-26 81.75 83.55 81.75 83.45 0.3M
2025-02-25 81.35 82.35 81.10 81.35 0.2M
2025-02-24 82.75 83.35 81.55 81.70 0.3M
2025-02-21 81.45 82.50 81.20 81.20 0.3M
2025-02-20 80.00 81.45 80.00 80.45 0.2M
2025-02-19 82.55 83.05 79.55 79.95 0.3M
2025-02-18 83.05 84.30 82.30 83.45 0.2M
2025-02-17 83.50 84.00 83.15 83.30 0.2M
2025-02-14 83.35 84.85 83.20 83.80 0.3M
2025-02-13 82.20 83.65 81.60 83.65 0.3M
2025-02-12 79.30 80.20 78.85 80.10 0.2M
2025-02-11 79.80 80.15 79.15 79.50 0.2M
2025-02-10 80.20 80.90 79.60 79.80 0.2M
2025-02-07 81.70 82.70 79.80 80.30 0.4M
2025-02-06 77.25 81.70 77.00 81.50 0.5M
2025-02-05 76.20 76.75 75.55 76.75 0.2M
2025-02-04 75.60 76.30 74.55 76.30 0.2M
2025-02-03 73.75 75.60 73.15 75.30 0.2M
2025-01-31 77.55 77.65 76.75 77.00 0.3M
2025-01-30 77.15 78.30 77.05 77.50 0.2M
2025-01-29 77.30 77.65 76.30 77.15 0.2M
2025-01-28 77.25 78.45 77.05 77.40 0.2M
2025-01-27 76.75 78.35 76.65 77.65 0.2M
2025-01-24 75.40 78.30 75.40 77.30 0.2M
2025-01-23 74.65 75.05 74.40 75.00 0.1M
2025-01-22 74.45 75.15 74.10 74.35 0.1M
2025-01-21 75.60 75.60 74.15 74.55 0.2M
2025-01-20 74.95 76.35 74.30 75.85 0.2M
2025-01-17 74.10 75.05 73.55 74.95 0.2M
2025-01-16 74.50 74.60 73.65 74.00 0.1M
2025-01-15 72.30 74.05 72.30 74.05 0.2M
2025-01-14 72.75 73.45 72.05 72.05 0.2M
2025-01-13 70.00 72.05 69.45 71.85 0.2M
2025-01-10 71.35 72.15 70.00 70.00 0.1M
2025-01-09 71.60 72.00 71.20 71.60 0.1M
2025-01-08 71.50 72.20 70.80 71.75 0.1M
2025-01-07 72.10 73.00 71.30 71.65 0.2M
2025-01-06 70.90 73.20 70.90 72.15 0.2M
2025-01-03 71.50 71.85 70.05 70.15 0.1M
2025-01-02 73.80 73.95 70.95 71.60 0.2M