Nexans SA (NEXS)

NEXS
🏛️ フランス →
127.30
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
09:00 131.50 131.50 131.50 131.50 1.9K
09:01 131.70 131.70 131.50 131.50 0.4K
09:03 131.50 131.50 131.50 131.50 0.1K
09:04 131.40 131.60 131.40 131.60 0.3K
09:12 131.60 131.60 131.60 131.60 0.0K
09:13 131.50 131.60 131.50 131.60 0.2K
09:14 131.50 131.50 131.50 131.50 0.1K
09:15 131.40 131.40 131.30 131.30 0.2K
09:16 131.20 131.20 131.10 131.10 0.0K
09:17 131.20 131.20 131.20 131.20 0.1K
09:18 131.20 131.20 131.20 131.20 0.1K
09:19 131.00 131.00 131.00 131.00 1.1K
09:20 131.00 131.00 130.90 130.90 0.0K
09:21 130.90 130.90 130.90 130.90 0.0K
09:23 130.80 130.80 130.80 130.80 0.0K
09:25 130.90 130.90 130.90 130.90 0.1K
09:27 130.80 130.80 130.70 130.80 0.2K
09:28 131.00 131.00 131.00 131.00 0.1K
09:30 131.10 131.10 131.10 131.10 0.1K
09:31 130.90 130.90 130.90 130.90 0.0K
09:32 130.80 130.80 130.80 130.80 0.2K
09:34 130.80 130.80 130.70 130.70 0.2K
09:36 130.60 130.70 130.60 130.70 0.2K
09:37 130.70 130.70 130.50 130.50 1.2K
09:38 130.60 130.60 130.60 130.60 0.1K
09:39 130.70 130.70 130.70 130.70 0.0K
09:40 130.80 130.80 130.80 130.80 0.1K
09:41 130.70 130.70 130.70 130.70 0.0K
09:44 130.80 130.80 130.70 130.70 0.1K
09:45 130.80 130.80 130.80 130.80 0.0K
09:46 130.80 130.80 130.80 130.80 0.0K
09:47 130.90 131.00 130.90 131.00 0.1K
09:50 130.90 130.90 130.90 130.90 0.1K
09:51 130.80 130.80 130.80 130.80 0.2K
09:52 130.90 130.90 130.70 130.70 0.2K
09:53 130.70 130.70 130.70 130.70 0.0K
09:55 130.50 130.50 130.50 130.50 0.1K
09:56 130.40 130.40 130.40 130.40 0.0K
09:57 130.40 130.50 130.40 130.50 0.1K
09:59 130.30 130.30 130.30 130.30 0.0K
10:01 130.30 130.30 130.20 130.20 0.0K
10:03 130.30 130.30 130.30 130.30 0.0K
10:05 130.40 130.50 130.40 130.50 0.3K
10:06 130.50 130.50 130.50 130.50 0.0K
10:08 130.60 130.70 130.60 130.70 0.1K
10:09 130.80 130.80 130.80 130.80 0.1K
10:12 130.70 130.80 130.70 130.80 0.5K
10:13 130.90 130.90 130.90 130.90 0.1K
10:15 131.00 131.00 131.00 131.00 0.0K
10:17 131.10 131.10 131.10 131.10 0.1K
10:19 131.10 131.10 131.00 131.00 0.0K
10:23 131.00 131.00 131.00 131.00 0.1K
10:24 131.00 131.00 130.90 130.90 0.3K
10:25 130.90 130.90 130.90 130.90 0.1K
10:26 130.90 130.90 130.90 130.90 0.0K
10:27 131.10 131.50 131.10 131.50 0.2K
10:28 131.50 131.60 131.50 131.60 0.3K
10:29 131.60 131.60 131.60 131.60 0.1K
10:30 131.40 131.40 131.40 131.40 0.1K
10:31 131.30 131.40 131.30 131.40 0.2K
10:32 131.30 131.30 131.30 131.30 0.1K
10:33 131.50 131.60 131.50 131.60 0.7K
10:34 131.60 131.60 131.60 131.60 0.2K
10:35 131.50 131.50 131.50 131.50 0.0K
10:36 131.50 131.50 131.50 131.50 0.0K
10:37 131.40 131.40 131.30 131.30 0.2K
10:38 131.10 131.10 131.10 131.10 0.4K
10:40 131.00 131.00 131.00 131.00 0.3K
10:41 130.90 130.90 130.90 130.90 0.2K
10:42 131.00 131.00 131.00 131.00 0.2K
10:43 130.90 131.00 130.90 131.00 0.1K
10:46 130.80 130.80 130.80 130.80 0.0K
10:48 130.70 130.70 130.70 130.70 0.0K
10:49 130.60 130.60 130.60 130.60 0.0K
10:51 130.60 130.60 130.60 130.60 0.1K
10:54 130.50 130.50 130.50 130.50 0.0K
10:55 130.50 130.50 130.50 130.50 0.1K
10:58 130.40 130.40 130.40 130.40 0.1K
10:59 130.30 130.30 130.30 130.30 0.1K
11:00 130.20 130.20 130.20 130.20 0.0K
11:01 130.10 130.10 130.10 130.10 0.0K
11:04 130.00 130.00 130.00 130.00 1.7K
11:06 130.00 130.00 130.00 130.00 0.0K
11:07 130.00 130.00 130.00 130.00 0.2K
11:08 129.90 129.90 129.90 129.90 0.2K
11:11 129.90 130.00 129.90 130.00 0.2K
11:12 130.10 130.10 130.10 130.10 0.1K
11:13 130.20 130.20 130.20 130.20 0.3K
11:15 130.10 130.10 130.10 130.10 0.1K
11:18 130.10 130.10 130.10 130.10 0.0K
11:19 130.10 130.10 130.10 130.10 0.0K
11:21 130.10 130.10 130.00 130.00 0.1K
11:23 130.00 130.00 130.00 130.00 0.1K
11:25 130.10 130.10 130.10 130.10 0.1K
11:26 130.10 130.10 130.10 130.10 0.0K
11:27 130.20 130.20 130.20 130.20 0.1K
11:28 130.10 130.10 130.10 130.10 0.0K
11:31 130.10 130.10 130.10 130.10 0.3K
11:32 130.10 130.10 130.10 130.10 0.0K
11:35 130.30 130.30 130.10 130.20 0.3K
11:37 130.10 130.10 130.10 130.10 0.0K
11:38 130.10 130.10 130.10 130.10 0.1K
11:48 130.00 130.00 130.00 130.00 0.1K
11:52 130.00 130.20 130.00 130.20 0.3K
11:54 130.10 130.10 130.10 130.10 0.1K
11:57 130.20 130.20 130.20 130.20 0.1K
11:58 130.20 130.20 130.20 130.20 0.1K
12:00 130.30 130.30 130.20 130.20 0.2K
12:04 130.40 130.40 130.40 130.40 0.0K
12:05 130.30 130.30 130.30 130.30 0.0K
12:11 130.30 130.30 130.30 130.30 0.0K
12:19 130.20 130.30 130.20 130.30 0.0K
12:29 130.30 130.30 130.30 130.30 0.0K
12:31 129.80 129.80 129.30 129.30 6.2K
12:32 129.60 129.80 129.60 129.70 1.3K
12:33 129.10 129.10 129.10 129.10 0.4K
12:34 129.20 129.50 129.20 129.50 0.9K
12:35 129.60 129.60 129.60 129.60 0.0K
12:40 129.50 129.50 129.50 129.50 0.1K
12:42 129.40 129.40 129.40 129.40 0.1K
12:45 129.30 129.30 129.30 129.30 0.0K
12:46 129.30 129.30 129.10 129.10 0.5K
12:47 129.00 129.00 129.00 129.00 1.1K
12:49 129.20 129.20 129.20 129.20 0.1K
12:52 129.30 129.30 129.30 129.30 0.0K
12:53 129.30 129.30 129.30 129.30 0.0K
12:56 129.30 129.30 129.30 129.30 0.3K
12:57 129.30 129.30 129.30 129.30 0.0K
12:59 129.30 129.30 129.30 129.30 1.6K
13:00 129.30 129.40 129.30 129.40 1.6K
13:01 129.50 129.60 129.50 129.60 0.1K
13:04 129.70 129.70 129.70 129.70 0.0K
13:05 129.50 129.60 129.50 129.60 0.3K
13:07 129.60 129.60 129.60 129.60 0.0K
13:09 129.70 129.70 129.60 129.60 0.4K
13:10 129.70 129.70 129.60 129.70 0.0K
13:11 129.70 129.70 129.70 129.70 0.1K
13:12 129.70 129.70 129.70 129.70 0.0K
13:19 129.90 129.90 129.80 129.80 0.4K
13:20 129.90 129.90 129.90 129.90 0.2K
13:21 129.90 129.90 129.80 129.80 0.0K
13:22 129.90 129.90 129.90 129.90 0.0K
13:25 129.90 129.90 129.90 129.90 0.0K
13:26 129.90 129.90 129.90 129.90 0.1K
13:28 130.00 130.00 130.00 130.00 0.0K
13:29 130.00 130.00 130.00 130.00 0.1K
13:30 130.20 130.30 130.20 130.30 0.2K
13:31 130.20 130.20 130.20 130.20 0.0K
13:37 130.10 130.10 130.10 130.10 0.1K
13:38 130.10 130.10 130.10 130.10 0.0K
13:40 130.20 130.20 130.20 130.20 0.1K
13:42 130.20 130.20 130.20 130.20 0.0K
13:44 130.30 130.30 130.30 130.30 0.1K
13:45 130.40 130.40 130.40 130.40 0.1K
13:47 130.40 130.50 130.40 130.50 1.1K
13:51 130.60 130.60 130.60 130.60 0.2K
13:52 130.60 130.60 130.50 130.50 0.1K
13:53 130.60 130.60 130.60 130.60 0.0K
13:56 130.70 130.70 130.70 130.70 0.0K
13:57 130.80 130.80 130.80 130.80 0.0K
14:00 130.70 130.70 130.60 130.60 0.1K
14:01 130.50 130.50 130.50 130.50 0.0K
14:05 130.60 130.60 130.60 130.60 0.0K
14:07 130.60 130.60 130.60 130.60 0.1K
14:08 130.50 130.50 130.50 130.50 0.1K
14:10 130.60 130.60 130.60 130.60 0.0K
14:11 130.60 130.60 130.60 130.60 0.0K
14:12 130.60 130.60 130.60 130.60 0.0K
14:15 130.70 131.10 130.70 131.10 1.6K
14:16 131.00 131.00 131.00 131.00 0.1K
14:17 130.90 130.90 130.90 130.90 0.3K
14:18 130.80 130.80 130.80 130.80 0.1K
14:19 130.80 130.80 130.80 130.80 0.1K
14:22 130.90 130.90 130.90 130.90 0.1K
14:23 130.90 130.90 130.90 130.90 0.3K
14:25 130.80 130.80 130.80 130.80 0.0K
14:27 130.80 130.80 130.80 130.80 0.0K
14:31 130.90 130.90 130.90 130.90 0.0K
14:32 130.80 130.80 130.80 130.80 0.0K
14:34 130.80 130.80 130.80 130.80 0.0K
14:35 130.90 130.90 130.90 130.90 0.0K
14:38 130.90 130.90 130.90 130.90 1.0K
14:39 131.00 131.00 131.00 131.00 0.0K
14:45 131.00 131.00 130.90 130.90 0.2K
14:47 130.90 130.90 130.70 130.80 0.2K
14:48 130.70 130.70 130.70 130.70 0.0K
14:50 130.70 130.70 130.70 130.70 0.1K
14:51 130.80 130.90 130.80 130.90 0.1K
14:54 130.70 130.70 130.70 130.70 0.0K
14:55 130.80 130.80 130.80 130.80 0.0K
14:58 130.70 130.70 130.70 130.70 0.1K
15:00 130.60 130.70 130.60 130.70 0.4K
15:03 130.60 130.60 130.50 130.50 0.1K
15:05 130.50 130.50 130.50 130.50 0.1K
15:09 130.30 130.30 130.30 130.30 0.1K
15:12 130.30 130.30 129.90 129.90 0.4K
15:15 129.80 129.80 129.70 129.70 0.0K
15:16 129.70 129.70 129.60 129.60 0.1K
15:17 129.40 129.40 129.40 129.40 0.0K
15:18 129.40 129.40 129.40 129.40 0.1K
15:19 129.50 129.50 129.40 129.40 0.0K
15:20 129.40 129.40 129.40 129.40 0.0K
15:22 129.50 129.90 129.50 129.90 0.7K
15:23 129.70 129.70 129.70 129.70 0.2K
15:24 129.60 129.60 129.60 129.60 0.1K
15:26 129.50 129.50 129.50 129.50 0.1K
15:27 129.50 129.50 129.50 129.50 0.1K
15:28 129.50 129.50 129.50 129.50 0.0K
15:29 129.40 129.40 129.40 129.40 0.3K
15:30 129.20 129.30 129.10 129.20 0.5K
15:31 129.10 129.20 129.10 129.20 0.3K
15:32 129.20 129.20 129.20 129.20 0.0K
15:33 129.10 129.20 129.10 129.10 0.2K
15:34 128.90 128.90 128.40 128.40 2.5K
15:35 128.40 128.40 127.90 127.90 2.6K
15:36 128.00 128.00 128.00 128.00 0.2K
15:37 128.10 128.30 128.00 128.30 0.5K
15:38 128.20 128.20 128.10 128.20 0.3K
15:39 128.20 128.20 128.10 128.10 0.2K
15:40 128.00 128.00 127.80 127.80 0.1K
15:41 127.90 127.90 127.90 127.90 0.0K
15:42 128.00 128.00 128.00 128.00 0.0K
15:43 127.90 128.00 127.90 128.00 0.1K
15:44 127.80 127.80 127.80 127.80 0.4K
15:45 127.70 128.00 127.70 128.00 1.4K
15:46 128.10 128.10 128.10 128.10 0.1K
15:47 128.20 128.30 128.20 128.30 0.0K
15:48 128.30 128.30 128.20 128.20 0.2K
15:49 128.30 128.30 128.30 128.30 0.1K
15:50 128.20 128.20 128.20 128.20 0.2K
15:52 128.00 128.00 127.90 127.90 0.1K
15:53 128.00 128.00 128.00 128.00 0.0K
15:54 128.00 128.00 127.60 127.60 0.4K
15:55 127.50 127.50 127.30 127.30 0.3K
15:56 127.40 127.40 127.40 127.40 0.1K
15:57 127.50 127.50 127.30 127.40 0.1K
15:58 127.40 127.50 127.40 127.50 0.0K
15:59 127.40 127.60 127.40 127.50 0.6K
16:00 127.50 127.50 127.40 127.40 0.6K
16:01 127.30 127.30 127.30 127.30 0.3K
16:02 127.10 127.10 127.00 127.00 1.4K
16:03 127.10 127.10 127.00 127.00 0.3K
16:04 127.00 127.00 126.90 126.90 0.3K
16:05 127.00 127.00 127.00 127.00 0.1K
16:06 126.90 126.90 126.90 126.90 0.0K
16:07 126.90 126.90 126.90 126.90 0.2K
16:08 126.90 126.90 126.90 126.90 0.0K
16:09 127.00 127.00 127.00 127.00 0.0K
16:11 127.00 127.00 127.00 127.00 0.1K
16:13 127.00 127.00 126.80 126.80 0.2K
16:14 127.10 127.10 127.10 127.10 0.0K
16:15 126.90 127.10 126.90 127.10 0.2K
16:16 126.80 126.80 126.80 126.80 0.3K
16:19 126.80 126.90 126.80 126.90 0.2K
16:20 126.90 126.90 126.70 126.80 1.5K
16:21 126.80 126.80 126.70 126.70 0.1K
16:22 126.80 126.80 126.80 126.80 0.2K
16:23 126.90 126.90 126.80 126.80 0.8K
16:25 126.70 126.70 126.70 126.70 0.1K
16:26 126.70 126.80 126.70 126.70 0.2K
16:27 126.80 126.80 126.80 126.80 0.0K
16:28 126.70 126.70 126.70 126.70 0.3K
16:29 126.60 126.60 126.60 126.60 0.4K
16:30 126.60 126.60 126.60 126.60 0.1K
16:31 126.60 126.60 126.50 126.50 0.7K
16:32 126.60 126.60 126.60 126.60 0.2K
16:33 126.50 126.50 126.50 126.50 0.4K
16:34 126.20 126.40 126.20 126.40 0.3K
16:35 126.30 126.30 126.20 126.20 0.1K
16:36 126.30 126.30 126.20 126.20 0.0K
16:37 126.20 126.20 126.00 126.00 1.4K
16:38 126.00 126.00 126.00 126.00 0.1K
16:40 126.00 126.00 126.00 126.00 0.1K
16:41 126.00 126.00 126.00 126.00 0.1K
16:42 126.10 126.10 126.00 126.00 0.1K
16:43 126.00 126.00 126.00 126.00 0.2K
16:44 126.00 126.00 126.00 126.00 0.0K
16:45 125.90 126.10 125.90 126.10 0.1K
16:46 126.10 126.10 126.00 126.00 0.2K
16:48 126.00 126.00 126.00 126.00 0.2K
16:49 126.10 126.10 126.10 126.10 0.1K
16:51 126.10 126.10 126.10 126.10 0.0K
16:53 126.00 126.00 125.90 125.90 0.1K
16:54 126.00 126.00 125.90 125.90 0.1K
16:55 126.10 126.10 126.10 126.10 0.3K
16:57 126.10 126.10 126.10 126.10 0.2K
16:58 126.10 126.10 126.00 126.00 0.1K
17:00 126.00 126.00 125.90 125.90 0.2K
17:01 125.90 125.90 125.90 125.90 0.3K
17:03 125.90 125.90 125.90 125.90 0.3K
17:04 125.90 125.90 125.80 125.80 0.1K
17:06 125.90 126.00 125.90 126.00 0.3K
17:07 126.10 126.10 126.10 126.10 0.0K
17:08 126.10 126.10 126.10 126.10 0.3K
17:09 126.10 126.20 126.10 126.20 0.1K
17:10 126.10 126.10 126.10 126.10 0.1K
17:11 126.10 126.10 126.10 126.10 0.1K
17:12 126.10 126.10 126.10 126.10 0.1K
17:13 126.10 126.20 126.10 126.20 0.2K
17:14 126.20 126.20 126.20 126.20 0.1K
17:15 126.20 126.40 126.20 126.40 0.3K
17:16 126.40 126.50 126.40 126.50 0.2K
17:17 126.60 126.60 126.60 126.60 0.2K
17:18 126.60 126.60 126.60 126.60 0.2K
17:19 126.60 126.60 126.60 126.60 0.0K
17:20 126.60 126.60 126.60 126.60 0.0K
17:21 126.60 126.60 126.60 126.60 0.0K
17:22 126.60 126.60 126.60 126.60 0.0K
17:23 126.60 126.60 126.60 126.60 0.0K
17:24 126.60 126.80 126.60 126.80 0.7K
17:26 127.00 127.10 127.00 127.10 0.2K
17:27 127.00 127.30 127.00 127.30 0.4K
17:28 127.40 127.40 127.40 127.40 0.2K
17:29 127.50 127.50 127.30 127.30 0.4K
17:35 127.30 127.30 127.30 127.30 56.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 131.50 131.80 125.80 127.30 0.1M
2025-09-25 134.90 135.00 129.80 131.00 0.1M
2025-09-24 133.50 135.20 133.10 135.00 0.1M
2025-09-23 134.00 136.90 133.90 134.60 0.1M
2025-09-22 133.70 133.70 132.10 133.30 0.1M
2025-09-19 133.70 134.50 132.30 133.70 0.1M
2025-09-18 131.10 133.60 130.90 133.10 0.1M
2025-09-17 134.10 134.30 129.30 129.80 0.1M
2025-09-16 134.00 136.80 133.80 133.90 0.1M
2025-09-15 134.10 134.80 132.70 134.00 0.1M
2025-09-12 132.30 134.30 131.00 133.70 0.1M
2025-09-11 131.20 131.90 129.40 130.80 0.1M
2025-09-10 128.50 132.00 126.40 131.10 0.1M
2025-09-09 128.10 129.20 126.90 127.20 0.1M
2025-09-08 126.40 128.90 126.10 128.10 0.2M
2025-09-05 127.80 128.80 124.40 125.30 0.1M
2025-09-04 124.00 128.20 122.70 126.90 0.3M
2025-09-03 128.30 128.80 126.60 128.30 0.1M
2025-09-02 129.30 130.00 126.20 127.50 0.1M
2025-09-01 130.00 131.00 128.00 129.20 0.1M
2025-08-29 132.30 132.90 130.00 130.20 0.1M
2025-08-28 130.60 133.30 130.30 132.60 0.1M
2025-08-27 130.00 130.90 128.70 129.80 0.1M
2025-08-26 130.00 130.70 126.60 130.00 0.3M
2025-08-25 136.20 136.40 133.60 133.60 0.1M
2025-08-22 134.20 137.00 133.50 137.00 0.1M
2025-08-21 134.40 136.00 133.60 134.40 0.1M
2025-08-20 140.00 140.00 134.50 135.10 0.1M
2025-08-19 138.90 141.90 138.70 141.00 0.1M
2025-08-18 138.40 139.40 137.30 138.80 0.1M
2025-08-15 138.90 139.10 137.10 138.60 0.1M
2025-08-14 135.50 138.40 135.20 138.30 0.1M
2025-08-13 137.50 138.70 133.90 134.00 0.1M
2025-08-12 135.40 137.80 135.30 137.40 0.1M
2025-08-11 135.50 135.50 133.90 135.00 0.1M
2025-08-08 133.40 135.20 132.60 135.20 0.1M
2025-08-07 128.10 132.60 128.10 132.60 0.1M
2025-08-06 127.00 128.50 125.70 127.80 0.1M
2025-08-05 127.90 128.60 125.70 126.20 0.1M
2025-08-04 126.80 128.50 125.80 127.50 0.1M
2025-08-01 126.10 127.50 124.40 126.00 0.1M
2025-07-31 128.40 130.40 126.50 126.50 0.2M
2025-07-30 122.00 128.50 121.10 127.90 0.2M
2025-07-29 120.30 120.60 118.50 118.50 0.1M
2025-07-28 122.20 122.80 118.90 119.50 0.1M
2025-07-25 120.50 121.00 119.30 121.00 0.1M
2025-07-24 120.00 121.10 119.30 120.60 0.2M
2025-07-23 117.40 118.90 116.80 118.90 0.1M
2025-07-22 115.00 116.00 114.50 115.60 0.1M
2025-07-21 115.70 117.00 115.10 115.50 0.1M
2025-07-18 115.00 117.10 115.00 115.30 0.1M
2025-07-17 111.40 114.50 111.40 114.50 0.1M
2025-07-16 112.00 112.70 110.10 110.10 0.1M
2025-07-15 112.00 113.30 111.80 112.50 0.1M
2025-07-14 109.60 111.10 109.60 111.00 0.1M
2025-07-11 112.20 112.50 109.30 110.60 0.1M
2025-07-10 109.90 110.90 109.20 110.00 0.1M
2025-07-09 106.60 110.60 106.40 109.20 0.1M
2025-07-08 106.50 107.40 105.80 106.20 0.1M
2025-07-07 105.80 107.20 105.50 106.10 0.1M
2025-07-04 106.50 108.30 104.80 105.90 0.1M
2025-07-03 109.40 109.50 106.70 106.80 0.1M
2025-07-02 108.50 110.30 107.70 109.20 0.1M
2025-07-01 109.20 109.80 106.70 107.60 0.1M
2025-06-30 111.00 111.70 109.60 110.90 0.2M
2025-06-27 103.60 109.60 103.20 109.60 0.1M
2025-06-26 101.00 102.40 100.40 102.20 0.1M
2025-06-25 101.60 101.90 100.00 100.50 0.1M
2025-06-24 99.65 101.40 99.05 100.80 0.1M
2025-06-23 96.95 97.65 95.05 95.50 0.1M
2025-06-20 99.15 100.20 98.30 98.30 0.3M
2025-06-19 98.95 99.30 98.10 98.75 0.1M
2025-06-18 101.90 101.90 99.35 99.70 0.1M
2025-06-17 101.80 103.20 101.00 101.90 0.1M
2025-06-16 100.40 102.70 100.40 102.60 0.1M
2025-06-13 100.40 101.60 99.95 100.20 0.1M
2025-06-12 102.30 102.90 101.10 102.30 0.1M
2025-06-11 103.00 104.10 101.90 102.80 0.1M
2025-06-10 102.20 104.00 101.80 103.20 0.1M
2025-06-09 102.40 103.10 102.20 102.40 0.0M
2025-06-06 102.70 103.60 101.40 102.30 0.1M
2025-06-05 102.00 103.60 101.70 102.80 0.1M
2025-06-04 101.20 103.80 101.00 101.60 0.1M
2025-06-03 101.60 101.70 98.60 100.70 0.1M
2025-06-02 100.50 102.30 100.00 101.20 0.1M
2025-05-30 101.00 102.60 100.70 101.30 0.1M
2025-05-29 103.50 103.90 101.00 101.00 0.1M
2025-05-28 101.60 103.50 101.20 101.70 0.1M
2025-05-27 101.50 102.60 100.50 102.00 0.1M
2025-05-26 100.50 102.90 99.60 102.40 0.1M
2025-05-23 97.90 99.80 94.70 97.45 0.1M
2025-05-22 97.55 97.85 96.80 97.85 0.1M
2025-05-21 99.50 99.50 96.90 97.90 0.1M
2025-05-20 101.20 102.30 99.30 100.00 0.1M
2025-05-19 98.90 100.00 98.00 100.00 0.1M
2025-05-16 103.50 103.70 100.70 101.50 0.1M
2025-05-15 102.40 102.90 101.20 102.90 0.1M
2025-05-14 103.80 104.30 101.50 102.70 0.1M
2025-05-13 101.70 104.10 101.70 103.10 0.1M
2025-05-12 99.65 103.60 99.65 101.60 0.1M
2025-05-09 99.25 100.40 98.00 98.30 0.1M
2025-05-08 97.60 101.80 97.60 98.85 0.1M
2025-05-07 97.40 97.65 96.25 96.75 0.1M
2025-05-06 97.70 98.60 95.60 97.45 0.1M
2025-05-05 97.75 99.10 97.60 97.60 0.1M
2025-05-02 97.25 98.85 96.40 97.75 0.2M
2025-04-30 92.00 96.85 89.80 96.20 0.2M
2025-04-29 91.50 93.60 90.35 91.25 0.1M
2025-04-28 91.20 92.95 91.10 92.00 0.1M
2025-04-25 89.80 91.40 89.80 90.90 0.1M
2025-04-24 87.85 89.95 87.00 89.20 0.1M
2025-04-23 86.30 89.65 85.50 87.95 0.1M
2025-04-22 87.20 87.20 84.30 85.20 0.1M
2025-04-17 89.20 89.45 85.30 87.50 0.2M
2025-04-16 89.75 89.75 88.15 88.95 0.2M
2025-04-15 89.00 91.25 88.55 90.65 0.1M
2025-04-14 87.85 89.25 87.05 88.95 0.2M
2025-04-11 84.25 85.70 82.45 84.50 0.1M
2025-04-10 92.40 92.75 83.10 83.10 0.2M
2025-04-09 79.40 82.65 79.25 80.15 0.1M
2025-04-08 83.00 84.45 81.45 82.45 0.1M
2025-04-07 75.95 84.00 74.40 80.45 0.3M
2025-04-04 89.50 89.60 80.35 82.00 0.2M
2025-04-03 90.00 91.65 89.20 90.25 0.2M
2025-04-02 91.50 92.50 89.90 92.50 0.1M
2025-04-01 90.80 92.05 89.90 92.05 0.1M
2025-03-31 92.00 92.00 89.85 90.40 0.2M
2025-03-28 94.00 94.40 92.60 93.35 0.1M
2025-03-27 95.90 96.20 94.10 94.50 0.1M
2025-03-26 100.60 101.90 96.75 96.80 0.2M
2025-03-25 97.75 100.40 97.05 99.85 0.2M
2025-03-24 99.40 99.65 96.40 96.65 0.1M
2025-03-21 98.10 98.70 97.10 97.80 0.2M
2025-03-20 101.00 101.00 97.80 99.00 0.1M
2025-03-19 99.35 102.00 98.45 101.50 0.2M
2025-03-18 97.65 102.00 97.50 100.00 0.2M
2025-03-17 97.60 98.80 97.05 97.65 0.1M
2025-03-14 92.00 97.40 91.80 97.30 0.2M
2025-03-13 92.60 94.70 91.60 92.70 0.1M
2025-03-12 93.45 94.70 92.45 93.70 0.1M
2025-03-11 93.00 94.50 91.95 92.90 0.2M
2025-03-10 95.45 95.70 92.55 92.75 0.1M
2025-03-07 94.95 96.65 93.90 95.20 0.1M
2025-03-06 102.20 103.70 93.25 94.75 0.4M
2025-03-05 95.10 101.70 95.10 101.10 0.3M
2025-03-04 97.75 98.20 93.50 93.60 0.1M
2025-03-03 100.30 100.50 98.00 98.30 0.1M
2025-02-28 100.50 100.90 99.35 100.00 0.2M
2025-02-27 104.50 104.60 99.15 101.20 0.2M
2025-02-26 105.30 106.30 104.20 104.90 0.1M
2025-02-25 103.20 105.90 103.10 104.50 0.2M
2025-02-24 106.00 106.90 103.10 103.80 0.2M
2025-02-21 107.10 107.90 106.30 106.30 0.2M
2025-02-20 105.70 109.30 103.90 107.00 0.3M
2025-02-19 104.10 106.20 95.75 105.70 0.5M
2025-02-18 94.85 96.05 93.10 96.05 0.2M
2025-02-17 94.85 95.45 94.30 94.80 0.2M
2025-02-14 95.00 95.90 94.15 94.75 0.2M
2025-02-13 93.75 95.10 92.90 95.10 0.1M
2025-02-12 93.75 95.05 91.15 93.20 0.2M
2025-02-11 92.20 94.40 92.10 93.75 0.1M
2025-02-10 92.00 93.20 92.00 92.50 0.1M
2025-02-07 92.75 93.70 91.90 92.25 0.1M
2025-02-06 94.90 95.85 90.80 93.20 0.3M
2025-02-05 92.25 92.50 88.45 89.10 0.3M
2025-02-04 93.10 93.60 91.65 92.55 0.1M
2025-02-03 91.75 92.90 90.80 92.90 0.1M
2025-01-31 95.00 95.35 93.70 94.15 0.1M
2025-01-30 95.20 97.10 94.65 94.95 0.1M
2025-01-29 95.35 96.10 93.80 94.95 0.1M
2025-01-28 94.85 96.65 93.70 93.75 0.1M
2025-01-27 95.00 96.30 92.60 94.75 0.2M
2025-01-24 97.95 99.25 96.70 96.70 0.1M
2025-01-23 97.00 97.80 96.50 97.40 0.1M
2025-01-22 97.00 99.50 96.35 97.35 0.2M
2025-01-21 95.60 96.60 93.70 96.60 0.2M
2025-01-20 96.15 97.00 95.35 96.85 0.1M
2025-01-17 94.00 96.25 94.00 96.25 0.1M
2025-01-16 94.90 95.65 93.45 93.90 0.1M
2025-01-15 91.10 95.50 91.10 94.50 0.2M
2025-01-14 94.00 94.50 90.60 90.80 0.2M
2025-01-13 91.20 92.30 90.80 91.70 0.2M
2025-01-10 100.60 101.20 91.90 92.10 0.4M
2025-01-09 98.90 102.20 98.70 101.50 0.1M
2025-01-08 103.40 104.10 98.10 98.80 0.2M
2025-01-07 104.20 104.70 102.70 103.50 0.2M
2025-01-06 103.70 105.50 102.20 103.90 0.2M
2025-01-03 104.50 105.00 103.50 104.10 0.1M
2025-01-02 104.10 105.00 103.60 104.30 0.2M