KBホーム (KBH)

KBH
🏛️ アメリカ →
64.15
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 62.77 62.77 62.65 62.65 15.1K
09:31 62.54 62.58 62.30 62.46 4.4K
09:32 62.46 62.50 62.46 62.50 1.9K
09:33 62.46 62.47 62.41 62.46 5.3K
09:34 62.46 62.46 62.46 62.46 0.8K
09:35 62.44 62.49 62.44 62.49 2.0K
09:36 62.62 62.75 62.62 62.63 1.8K
09:37 62.49 62.75 62.49 62.62 3.6K
09:39 62.62 62.66 62.62 62.66 2.2K
09:40 62.62 62.62 62.51 62.51 4.5K
09:41 62.67 62.75 62.60 62.75 6.8K
09:42 62.78 62.81 62.64 62.80 1.9K
09:43 62.91 62.91 62.77 62.77 1.2K
09:44 62.77 62.77 62.77 62.77 0.5K
09:45 62.84 62.84 62.83 62.83 0.6K
09:46 62.95 62.95 62.95 62.95 3.2K
09:47 63.04 63.04 63.00 63.00 1.4K
09:48 63.17 63.17 63.08 63.08 6.2K
09:49 63.13 63.13 63.08 63.08 3.4K
09:50 63.09 63.16 63.09 63.14 2.6K
09:51 63.14 63.14 63.11 63.11 2.4K
09:52 63.11 63.11 63.10 63.11 4.4K
09:53 63.07 63.07 62.97 63.02 4.5K
09:54 63.12 63.12 63.12 63.12 3.2K
09:55 63.12 63.14 63.12 63.14 0.9K
09:56 63.14 63.14 63.02 63.02 2.4K
09:57 62.98 63.03 62.97 63.03 3.0K
09:59 62.94 63.03 62.94 63.03 1.6K
10:00 63.12 63.12 63.04 63.04 3.1K
10:01 62.93 62.94 62.76 62.86 9.0K
10:02 62.74 62.76 62.74 62.76 5.3K
10:03 62.72 62.72 62.72 62.72 2.2K
10:04 62.68 62.77 62.68 62.76 9.9K
10:05 62.76 62.79 62.76 62.79 4.4K
10:06 62.78 62.82 62.73 62.82 1.3K
10:07 62.82 62.82 62.78 62.78 0.6K
10:08 62.76 62.81 62.76 62.81 4.8K
10:09 62.81 62.82 62.70 62.82 6.4K
10:10 62.82 62.82 62.82 62.82 2.3K
10:11 63.03 63.03 62.97 62.97 1.3K
10:12 62.96 63.00 62.96 63.00 0.6K
10:13 62.93 62.93 62.86 62.86 13.1K
10:14 62.87 62.87 62.81 62.86 4.9K
10:16 62.82 62.82 62.82 62.82 1.5K
10:17 62.82 62.82 62.82 62.82 2.5K
10:18 62.88 62.88 62.78 62.78 2.0K
10:19 62.81 62.81 62.79 62.79 1.0K
10:20 62.73 62.83 62.73 62.83 2.6K
10:21 62.85 62.85 62.84 62.84 5.4K
10:22 62.91 62.97 62.86 62.97 3.9K
10:23 62.94 63.02 62.94 63.01 3.8K
10:24 62.93 62.93 62.88 62.92 3.0K
10:25 62.92 62.92 62.91 62.92 17.2K
10:26 62.97 63.04 62.97 63.04 4.2K
10:27 63.04 63.08 63.03 63.08 5.5K
10:28 63.06 63.09 63.06 63.09 3.2K
10:29 63.09 63.12 63.06 63.06 7.5K
10:30 63.12 63.12 63.08 63.12 2.6K
10:31 63.11 63.11 63.11 63.11 1.4K
10:32 63.12 63.12 63.07 63.07 1.8K
10:33 63.13 63.13 63.13 63.13 0.6K
10:34 63.20 63.20 63.20 63.20 3.1K
10:35 63.18 63.18 63.17 63.17 3.3K
10:36 63.21 63.23 63.15 63.15 5.3K
10:37 63.13 63.13 63.13 63.13 0.9K
10:38 63.12 63.24 63.12 63.24 4.2K
10:39 63.22 63.26 63.22 63.26 3.5K
10:40 63.27 63.27 63.25 63.25 3.2K
10:41 63.21 63.21 63.21 63.21 1.3K
10:42 63.24 63.24 63.24 63.24 1.9K
10:44 63.18 63.18 63.07 63.07 5.4K
10:45 63.05 63.05 63.00 63.00 3.7K
10:46 63.04 63.04 63.00 63.00 4.0K
10:47 62.98 62.98 62.98 62.98 1.1K
10:48 62.98 63.01 62.96 63.01 5.3K
10:49 63.02 63.07 63.02 63.03 5.7K
10:50 63.03 63.05 63.03 63.05 8.3K
10:51 63.04 63.06 63.04 63.06 2.6K
10:52 63.03 63.05 63.02 63.05 3.5K
10:53 63.03 63.03 63.02 63.02 5.4K
10:54 63.05 63.05 63.05 63.05 2.1K
10:55 63.07 63.08 63.07 63.08 2.3K
10:56 63.05 63.05 63.05 63.05 1.6K
10:57 63.07 63.07 63.07 63.07 0.9K
10:58 63.10 63.10 63.10 63.10 0.9K
10:59 63.09 63.11 63.09 63.10 2.1K
11:00 63.12 63.14 63.12 63.14 0.6K
11:01 63.15 63.17 63.14 63.14 3.3K
11:02 63.12 63.12 63.12 63.12 2.1K
11:03 63.14 63.15 63.13 63.13 2.8K
11:04 63.09 63.09 63.09 63.09 1.1K
11:05 63.09 63.09 63.09 63.09 0.5K
11:06 63.06 63.08 63.05 63.08 1.7K
11:07 63.07 63.13 63.07 63.13 2.3K
11:08 63.11 63.15 63.11 63.15 1.5K
11:09 63.12 63.12 63.05 63.05 1.3K
11:10 63.09 63.09 63.09 63.09 1.7K
11:11 63.07 63.07 63.07 63.07 1.9K
11:12 63.05 63.05 63.02 63.02 2.5K
11:13 63.02 63.02 63.02 63.02 1.9K
11:14 63.03 63.03 62.98 63.00 3.8K
11:15 63.02 63.02 63.02 63.02 0.9K
11:16 63.04 63.08 63.04 63.08 3.9K
11:17 63.11 63.11 63.11 63.11 2.4K
11:18 63.20 63.20 63.20 63.20 0.2K
11:19 63.19 63.26 63.19 63.26 3.4K
11:21 63.28 63.30 63.28 63.30 4.0K
11:22 63.32 63.32 63.28 63.28 8.6K
11:23 63.28 63.28 63.27 63.27 1.2K
11:24 63.30 63.33 63.27 63.27 11.4K
11:25 63.30 63.31 63.30 63.31 0.9K
11:26 63.32 63.38 63.32 63.38 1.9K
11:27 63.36 63.38 63.34 63.38 0.4K
11:28 63.36 63.41 63.34 63.41 4.3K
11:29 63.42 63.46 63.40 63.44 5.7K
11:30 63.44 63.51 63.44 63.50 7.7K
11:31 63.52 63.55 63.52 63.54 2.0K
11:32 63.58 63.58 63.58 63.58 2.6K
11:33 63.55 63.57 63.55 63.57 3.1K
11:34 63.53 63.53 63.44 63.44 2.0K
11:35 63.46 63.47 63.44 63.47 1.3K
11:36 63.44 63.44 63.39 63.39 1.9K
11:37 63.40 63.43 63.36 63.36 1.7K
11:38 63.36 63.37 63.36 63.37 2.0K
11:39 63.34 63.36 63.34 63.36 2.6K
11:41 63.35 63.35 63.35 63.35 0.8K
11:42 63.37 63.38 63.36 63.36 2.4K
11:43 63.33 63.34 63.32 63.33 2.2K
11:44 63.38 63.38 63.38 63.38 1.7K
11:45 63.32 63.32 63.32 63.32 1.4K
11:46 63.29 63.29 63.24 63.24 1.7K
11:47 63.28 63.30 63.28 63.30 1.4K
11:48 63.32 63.35 63.32 63.33 2.6K
11:49 63.31 63.31 63.30 63.30 2.3K
11:50 63.27 63.27 63.27 63.27 1.1K
11:51 63.30 63.30 63.30 63.30 0.5K
11:52 63.29 63.29 63.27 63.27 1.4K
11:53 63.27 63.27 63.27 63.27 0.8K
11:54 63.26 63.26 63.26 63.26 1.7K
11:55 63.26 63.26 63.26 63.26 0.4K
11:56 63.29 63.29 63.29 63.29 1.9K
11:57 63.27 63.27 63.27 63.27 0.9K
11:58 63.24 63.24 63.24 63.24 2.3K
11:59 63.20 63.20 63.20 63.20 1.1K
12:00 63.21 63.21 63.16 63.16 1.7K
12:01 63.14 63.14 63.14 63.14 0.6K
12:02 63.16 63.18 63.16 63.18 4.3K
12:03 63.16 63.18 63.16 63.18 2.2K
12:04 63.15 63.15 63.15 63.15 1.2K
12:06 63.18 63.19 63.18 63.19 2.1K
12:08 63.10 63.11 63.10 63.11 1.4K
12:09 63.12 63.13 63.12 63.13 1.4K
12:10 63.15 63.15 63.07 63.07 7.4K
12:11 63.12 63.13 63.12 63.13 1.3K
12:12 63.15 63.15 63.15 63.15 1.0K
12:13 63.14 63.14 63.14 63.14 0.6K
12:14 63.15 63.17 63.15 63.17 2.6K
12:15 63.21 63.26 63.21 63.26 2.9K
12:16 63.24 63.24 63.24 63.24 1.4K
12:17 63.20 63.24 63.20 63.24 1.9K
12:18 63.24 63.24 63.22 63.22 1.6K
12:19 63.21 63.23 63.21 63.23 2.5K
12:20 63.29 63.29 63.29 63.29 0.2K
12:21 63.32 63.32 63.30 63.30 1.1K
12:22 63.32 63.32 63.32 63.32 1.3K
12:23 63.30 63.30 63.30 63.30 1.5K
12:24 63.32 63.32 63.32 63.32 1.1K
12:25 63.32 63.34 63.32 63.33 2.0K
12:26 63.30 63.30 63.28 63.28 1.5K
12:27 63.30 63.33 63.30 63.33 1.9K
12:28 63.25 63.25 63.25 63.25 1.4K
12:29 63.27 63.30 63.27 63.30 1.7K
12:30 63.28 63.30 63.28 63.30 1.4K
12:31 63.29 63.29 63.29 63.29 1.4K
12:32 63.23 63.23 63.22 63.22 0.5K
12:33 63.22 63.25 63.22 63.25 1.7K
12:34 63.26 63.26 63.26 63.26 0.4K
12:35 63.24 63.24 63.22 63.23 0.8K
12:36 63.20 63.28 63.20 63.28 3.5K
12:39 63.25 63.29 63.25 63.29 1.4K
12:40 63.30 63.30 63.30 63.30 1.0K
12:41 63.31 63.31 63.31 63.31 2.3K
12:43 63.33 63.33 63.33 63.33 0.9K
12:44 63.30 63.30 63.29 63.30 3.3K
12:45 63.30 63.30 63.30 63.30 0.4K
12:46 63.30 63.30 63.27 63.28 2.6K
12:47 63.28 63.28 63.26 63.26 1.4K
12:48 63.27 63.30 63.25 63.27 3.8K
12:49 63.29 63.30 63.28 63.28 1.8K
12:50 63.26 63.26 63.22 63.22 2.7K
12:51 63.22 63.22 63.18 63.18 2.9K
12:52 63.19 63.19 63.19 63.19 1.9K
12:53 63.14 63.14 63.14 63.14 1.6K
12:55 63.13 63.13 63.13 63.13 2.4K
12:57 63.08 63.10 63.08 63.10 4.9K
12:58 63.08 63.08 63.08 63.08 0.8K
12:59 63.08 63.08 63.07 63.07 2.3K
13:00 63.11 63.11 63.11 63.11 0.4K
13:01 63.11 63.14 63.11 63.14 2.4K
13:02 63.14 63.17 63.14 63.15 7.7K
13:03 63.19 63.19 63.19 63.19 0.5K
13:04 63.21 63.21 63.21 63.21 1.4K
13:05 63.24 63.24 63.23 63.23 2.7K
13:06 63.28 63.30 63.28 63.27 2.0K
13:07 63.28 63.28 63.27 63.27 0.7K
13:08 63.23 63.24 63.23 63.24 1.5K
13:09 63.23 63.23 63.22 63.23 1.5K
13:10 63.21 63.21 63.19 63.21 2.1K
13:11 63.18 63.18 63.18 63.18 0.6K
13:12 63.23 63.24 63.23 63.24 2.0K
13:13 63.24 63.24 63.20 63.20 2.6K
13:15 63.21 63.21 63.21 63.21 1.9K
13:16 63.26 63.28 63.25 63.25 2.2K
13:17 63.24 63.26 63.24 63.26 3.2K
13:19 63.28 63.28 63.28 63.28 1.5K
13:21 63.24 63.24 63.24 63.24 0.4K
13:22 63.24 63.28 63.24 63.28 2.6K
13:23 63.28 63.28 63.28 63.28 1.0K
13:24 63.26 63.26 63.26 63.26 1.5K
13:26 63.20 63.20 63.20 63.20 2.7K
13:28 63.14 63.14 63.14 63.14 0.9K
13:29 63.10 63.10 63.10 63.10 0.4K
13:30 63.12 63.14 63.12 63.14 1.5K
13:31 63.14 63.14 63.14 63.14 2.1K
13:32 63.18 63.18 63.18 63.18 0.9K
13:33 63.18 63.18 63.17 63.18 1.9K
13:34 63.17 63.17 63.14 63.14 15.4K
13:35 63.15 63.15 63.15 63.15 1.1K
13:36 63.15 63.20 63.15 63.20 3.4K
13:37 63.20 63.25 63.20 63.25 1.8K
13:38 63.23 63.23 63.17 63.17 2.7K
13:40 63.19 63.19 63.18 63.19 1.7K
13:41 63.19 63.25 63.19 63.25 2.5K
13:43 63.24 63.29 63.24 63.29 2.9K
13:44 63.31 63.31 63.29 63.29 3.4K
13:46 63.21 63.21 63.21 63.21 1.2K
13:47 63.26 63.26 63.26 63.26 0.2K
13:48 63.25 63.25 63.23 63.23 1.0K
13:49 63.23 63.23 63.23 63.23 0.4K
13:50 63.18 63.18 63.15 63.15 1.4K
13:51 63.13 63.13 63.13 63.13 0.9K
13:52 63.15 63.15 63.15 63.15 1.4K
13:53 63.15 63.17 63.15 63.17 1.1K
13:54 63.16 63.16 63.15 63.16 2.0K
13:55 63.16 63.16 63.14 63.14 1.6K
13:56 63.14 63.14 63.14 63.14 0.9K
13:57 63.14 63.14 63.14 63.14 0.8K
13:59 63.15 63.16 63.15 63.16 1.6K
14:00 63.17 63.20 63.17 63.20 2.2K
14:01 63.20 63.20 63.20 63.20 0.1K
14:02 63.17 63.17 63.15 63.15 4.5K
14:03 63.16 63.16 63.16 63.16 0.5K
14:04 63.17 63.18 63.17 63.17 2.0K
14:05 63.17 63.17 63.15 63.16 1.7K
14:06 63.15 63.16 63.15 63.16 1.7K
14:07 63.17 63.17 63.14 63.17 2.8K
14:08 63.16 63.18 63.16 63.18 1.0K
14:09 63.18 63.18 63.18 63.18 0.8K
14:10 63.18 63.18 63.18 63.18 1.0K
14:11 63.18 63.20 63.18 63.20 4.4K
14:12 63.25 63.30 63.25 63.30 3.5K
14:13 63.30 63.30 63.30 63.30 0.5K
14:14 63.32 63.36 63.32 63.36 1.5K
14:15 63.38 63.42 63.38 63.42 1.9K
14:16 63.43 63.50 63.43 63.50 3.3K
14:17 63.49 63.54 63.49 63.54 3.0K
14:18 63.57 63.61 63.57 63.61 4.4K
14:19 63.61 63.64 63.61 63.64 1.4K
14:20 63.65 63.65 63.63 63.63 4.4K
14:21 63.64 63.64 63.64 63.64 2.4K
14:22 63.64 63.66 63.64 63.66 2.5K
14:23 63.68 63.68 63.62 63.63 4.6K
14:24 63.66 63.66 63.65 63.65 1.4K
14:25 63.65 63.65 63.64 63.64 1.4K
14:26 63.66 63.66 63.62 63.64 3.7K
14:27 63.65 63.65 63.65 63.65 1.5K
14:28 63.61 63.61 63.61 63.61 1.5K
14:29 63.61 63.61 63.59 63.59 2.3K
14:30 63.60 63.60 63.60 63.60 1.9K
14:31 63.62 63.64 63.62 63.64 2.4K
14:32 63.64 63.66 63.64 63.66 1.4K
14:33 63.63 63.66 63.63 63.66 1.7K
14:34 63.67 63.68 63.65 63.66 5.8K
14:35 63.69 63.69 63.68 63.68 1.9K
14:36 63.68 63.68 63.68 63.68 1.1K
14:37 63.68 63.72 63.68 63.69 3.1K
14:38 63.69 63.70 63.69 63.70 1.2K
14:39 63.70 63.70 63.70 63.70 1.0K
14:40 63.69 63.73 63.69 63.73 1.7K
14:41 63.73 63.74 63.73 63.74 2.6K
14:42 63.74 63.74 63.70 63.70 2.4K
14:43 63.70 63.72 63.70 63.72 1.8K
14:44 63.69 63.69 63.69 63.69 1.8K
14:45 63.69 63.69 63.62 63.64 8.1K
14:46 63.63 63.63 63.61 63.61 1.9K
14:47 63.62 63.63 63.60 63.60 2.5K
14:49 63.64 63.64 63.63 63.63 3.6K
14:51 63.59 63.59 63.59 63.59 3.2K
14:52 63.56 63.56 63.54 63.54 4.5K
14:53 63.54 63.61 63.54 63.60 3.1K
14:54 63.61 63.61 63.59 63.61 1.4K
14:55 63.62 63.71 63.62 63.70 6.1K
14:56 63.67 63.67 63.67 63.67 0.9K
14:57 63.67 63.67 63.67 63.67 0.7K
14:58 63.68 63.68 63.66 63.68 3.7K
15:00 63.67 63.73 63.67 63.73 5.0K
15:01 63.74 63.74 63.72 63.74 0.8K
15:02 63.74 63.75 63.69 63.71 8.4K
15:03 63.72 63.72 63.72 63.72 1.7K
15:04 63.69 63.69 63.69 63.69 1.8K
15:05 63.72 63.72 63.72 63.72 1.7K
15:06 63.73 63.73 63.71 63.73 5.3K
15:07 63.73 63.73 63.72 63.72 1.8K
15:08 63.68 63.70 63.67 63.69 3.9K
15:09 63.69 63.69 63.69 63.69 1.1K
15:10 63.67 63.67 63.65 63.65 3.8K
15:11 63.66 63.73 63.66 63.72 3.2K
15:12 63.67 63.67 63.66 63.67 2.0K
15:13 63.68 63.68 63.68 63.68 1.3K
15:14 63.63 63.63 63.61 63.61 1.8K
15:15 63.59 63.59 63.57 63.59 2.9K
15:16 63.59 63.62 63.59 63.62 2.8K
15:17 63.64 63.64 63.63 63.63 2.2K
15:18 63.65 63.68 63.64 63.68 4.2K
15:19 63.68 63.70 63.65 63.65 7.0K
15:20 63.59 63.59 63.57 63.57 0.9K
15:21 63.56 63.59 63.56 63.59 3.9K
15:22 63.58 63.58 63.58 63.58 0.8K
15:23 63.53 63.54 63.52 63.53 2.9K
15:24 63.53 63.53 63.51 63.51 1.4K
15:25 63.50 63.50 63.47 63.47 2.9K
15:26 63.44 63.45 63.40 63.40 6.8K
15:27 63.42 63.45 63.42 63.45 3.3K
15:28 63.45 63.46 63.45 63.45 4.1K
15:29 63.41 63.42 63.39 63.42 5.9K
15:30 63.42 63.43 63.42 63.43 2.6K
15:31 63.39 63.41 63.38 63.41 2.8K
15:32 63.40 63.40 63.38 63.39 4.6K
15:33 63.38 63.43 63.38 63.43 3.0K
15:34 63.45 63.49 63.45 63.48 6.1K
15:35 63.49 63.49 63.47 63.49 5.7K
15:36 63.51 63.51 63.50 63.51 4.3K
15:37 63.50 63.50 63.49 63.50 2.9K
15:38 63.49 63.53 63.49 63.53 5.3K
15:39 63.53 63.53 63.51 63.52 3.0K
15:40 63.51 63.52 63.51 63.51 3.0K
15:41 63.52 63.54 63.51 63.53 5.0K
15:42 63.54 63.54 63.51 63.51 4.7K
15:43 63.52 63.54 63.52 63.53 4.2K
15:44 63.53 63.55 63.52 63.55 7.5K
15:45 63.56 63.58 63.56 63.56 6.1K
15:46 63.56 63.60 63.56 63.60 5.2K
15:47 63.62 63.66 63.62 63.66 8.1K
15:48 63.66 63.71 63.66 63.71 9.0K
15:49 63.72 63.78 63.71 63.76 8.3K
15:50 63.73 63.73 63.58 63.59 21.9K
15:51 63.60 63.60 63.55 63.55 11.7K
15:52 63.53 63.54 63.40 63.40 13.4K
15:53 63.40 63.46 63.40 63.45 20.4K
15:54 63.44 63.48 63.41 63.48 13.1K
15:55 63.43 63.43 63.19 63.22 27.5K
15:56 63.26 63.28 63.24 63.24 30.3K
15:57 63.28 63.36 63.28 63.30 27.2K
15:58 63.31 63.34 63.30 63.32 37.5K
15:59 63.32 63.34 63.25 63.28 256.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 63.48 64.29 62.86 64.15 1.0M
2025-09-26 62.68 63.80 62.22 63.28 1.5M
2025-09-25 62.74 65.38 61.99 61.99 2.9M
2025-09-24 62.01 63.82 61.98 62.38 2.5M
2025-09-23 62.80 63.16 61.74 62.41 1.1M
2025-09-22 63.66 63.66 61.77 62.40 1.6M
2025-09-19 64.14 65.30 63.60 63.94 3.7M
2025-09-18 64.86 65.49 64.14 65.01 1.5M
2025-09-17 65.98 68.41 64.45 65.03 1.6M
2025-09-16 65.41 65.63 64.30 65.36 1.6M
2025-09-15 66.07 66.07 64.27 65.19 1.4M
2025-09-12 66.66 67.00 65.79 65.88 1.0M
2025-09-11 66.16 67.52 65.98 67.38 1.1M
2025-09-10 66.18 66.41 65.24 65.57 1.0M
2025-09-09 67.50 67.75 65.27 65.92 1.2M
2025-09-08 67.57 68.00 66.72 67.82 0.9M
2025-09-05 67.35 68.71 66.83 67.97 1.7M
2025-09-04 64.18 66.21 64.00 65.95 1.2M
2025-09-03 62.28 64.31 62.28 63.74 1.1M
2025-09-02 62.43 63.37 62.34 62.73 1.1M
2025-08-29 63.50 63.85 62.87 63.55 0.7M
2025-08-28 63.59 63.59 62.30 63.45 1.2M
2025-08-27 62.88 63.86 62.71 63.32 0.7M
2025-08-26 63.76 63.98 63.05 63.16 1.4M
2025-08-25 64.28 64.35 63.25 63.75 0.9M
2025-08-22 61.00 65.45 60.52 64.75 2.1M
2025-08-21 60.72 60.86 59.60 60.58 1.2M
2025-08-20 63.07 63.56 61.09 61.22 1.7M
2025-08-19 62.94 64.00 62.70 63.28 1.1M
2025-08-18 63.58 63.58 62.07 62.21 1.4M
2025-08-15 63.83 64.24 62.58 62.88 1.4M
2025-08-14 62.11 63.09 61.61 63.03 1.3M
2025-08-13 62.04 64.32 61.50 63.71 1.8M
2025-08-12 59.40 61.48 58.65 61.30 2.3M
2025-08-11 59.72 60.22 58.05 58.80 1.2M
2025-08-08 58.89 59.75 58.76 59.58 1.2M
2025-08-07 59.25 59.97 58.65 58.77 1.3M
2025-08-06 59.50 59.86 58.57 58.64 1.3M
2025-08-05 58.01 59.82 57.96 59.27 1.5M
2025-08-04 57.24 58.40 57.19 58.14 1.3M
2025-08-01 55.98 57.44 55.76 57.19 1.5M
2025-07-31 54.35 55.65 54.22 55.26 1.1M
2025-07-30 56.77 57.13 54.81 55.16 1.3M
2025-07-29 57.06 57.20 56.40 56.87 1.1M
2025-07-28 56.47 57.48 55.79 57.03 1.2M
2025-07-25 56.94 56.94 55.73 56.86 1.3M
2025-07-24 57.95 58.41 56.33 56.55 1.6M
2025-07-23 59.47 59.62 58.13 58.70 1.7M
2025-07-22 56.10 59.52 56.01 59.01 2.4M
2025-07-21 54.24 54.75 54.04 54.23 1.2M
2025-07-18 55.80 56.10 53.42 53.89 1.7M
2025-07-17 54.88 55.78 54.66 55.60 1.8M
2025-07-16 53.90 55.23 53.48 54.85 1.9M
2025-07-15 55.73 55.78 53.14 53.63 3.1M
2025-07-14 55.29 55.55 54.38 55.32 1.1M
2025-07-11 55.14 56.28 55.00 55.60 1.4M
2025-07-10 55.71 57.38 55.66 56.18 1.6M
2025-07-09 54.50 56.23 53.93 55.97 1.8M
2025-07-08 52.68 54.07 52.39 53.24 1.4M
2025-07-07 53.91 54.28 52.34 52.78 1.1M
2025-07-03 55.68 55.96 53.94 54.15 1.0M
2025-07-02 55.55 56.17 54.85 55.74 1.5M
2025-07-01 52.66 57.06 52.52 55.36 2.1M
2025-06-30 52.91 53.33 52.12 52.97 1.9M
2025-06-27 52.30 53.57 52.11 52.72 2.9M
2025-06-26 51.89 52.16 50.97 52.13 1.7M
2025-06-25 52.93 53.27 51.61 51.75 2.0M
2025-06-24 51.31 54.34 51.26 53.08 3.6M
2025-06-23 51.35 53.50 51.12 53.32 4.1M
2025-06-20 50.88 51.91 50.66 51.75 3.0M
2025-06-18 50.34 51.68 50.20 50.62 2.1M
2025-06-17 52.96 53.72 50.55 50.61 1.7M
2025-06-16 52.86 53.10 52.19 52.99 1.1M
2025-06-13 52.75 53.54 52.04 52.44 1.1M
2025-06-12 53.19 54.05 52.76 53.77 1.2M
2025-06-11 55.53 55.95 53.30 53.42 1.3M
2025-06-10 53.81 54.99 53.28 54.74 1.3M
2025-06-09 52.49 53.28 51.76 52.95 1.4M
2025-06-06 52.90 53.25 51.50 51.62 1.4M
2025-06-05 52.81 53.43 52.26 52.95 0.8M
2025-06-04 51.85 53.33 51.82 53.03 0.9M
2025-06-03 50.85 51.99 50.59 51.79 1.0M
2025-06-02 51.07 51.20 49.95 50.99 1.1M
2025-05-30 51.58 51.94 51.08 51.58 1.0M
2025-05-29 52.01 52.21 51.02 51.78 0.8M
2025-05-28 53.20 53.20 51.39 51.43 1.0M
2025-05-27 51.98 53.32 51.35 53.29 1.0M
2025-05-23 50.67 51.51 50.64 51.24 1.4M
2025-05-22 50.84 51.44 50.35 51.23 1.2M
2025-05-21 52.77 53.22 51.03 51.38 0.9M
2025-05-20 53.48 54.05 52.93 53.21 0.7M
2025-05-19 53.73 54.34 53.31 53.96 0.6M
2025-05-16 54.25 55.09 54.23 55.05 0.7M
2025-05-15 54.28 54.50 53.22 54.39 0.7M
2025-05-14 55.66 55.93 53.84 53.91 1.3M
2025-05-13 56.75 56.75 55.76 56.00 1.3M
2025-05-12 56.55 58.08 55.30 56.13 1.1M
2025-05-09 54.46 54.65 53.75 53.96 0.8M
2025-05-08 54.20 55.10 53.88 54.36 1.1M
2025-05-07 53.49 54.18 53.24 53.71 1.3M
2025-05-06 54.25 54.90 52.86 52.94 1.0M
2025-05-05 54.50 55.37 54.49 54.70 1.1M
2025-05-02 54.20 55.14 53.88 54.93 0.8M
2025-05-01 53.81 54.67 53.30 53.74 1.1M
2025-04-30 52.54 54.17 52.02 54.03 1.2M
2025-04-29 53.45 54.06 52.52 53.25 2.2M
2025-04-28 53.68 54.43 53.24 53.92 1.1M
2025-04-25 53.96 53.96 53.28 53.70 0.9M
2025-04-24 53.78 54.47 52.97 54.27 1.1M
2025-04-23 54.43 56.03 53.45 53.47 1.2M
2025-04-22 51.94 53.72 51.77 53.66 1.5M
2025-04-21 51.25 51.57 50.50 51.07 1.1M
2025-04-17 50.35 51.99 50.00 51.67 1.8M
2025-04-16 51.04 51.40 49.70 50.15 1.3M
2025-04-15 50.93 51.93 50.62 51.04 1.3M
2025-04-14 51.85 51.97 50.07 51.02 1.2M
2025-04-11 50.97 51.07 48.90 50.90 2.9M
2025-04-10 52.69 53.63 50.19 51.40 2.0M
2025-04-09 50.97 55.35 49.75 54.04 2.1M
2025-04-08 55.74 55.89 51.48 51.98 1.6M
2025-04-07 56.37 59.19 54.27 54.65 2.2M
2025-04-04 54.26 58.70 54.02 57.54 1.8M
2025-04-03 57.19 57.19 54.91 55.61 1.8M
2025-04-02 57.55 59.07 57.47 58.93 1.1M
2025-04-01 58.47 58.47 57.10 58.37 1.6M
2025-03-31 57.32 58.75 56.58 58.12 2.5M
2025-03-28 59.58 59.58 57.58 57.73 1.2M
2025-03-27 59.22 60.04 58.97 59.21 1.0M
2025-03-26 58.65 59.83 58.59 59.11 1.4M
2025-03-25 56.59 60.40 56.41 58.57 5.4M
2025-03-24 60.10 61.89 59.90 61.79 2.8M
2025-03-21 59.30 60.20 58.80 59.75 4.5M
2025-03-20 61.36 62.90 61.03 61.27 1.2M
2025-03-19 60.13 62.00 59.99 61.52 1.4M
2025-03-18 60.50 60.95 59.89 60.27 1.2M
2025-03-17 60.50 60.61 59.40 60.61 1.1M
2025-03-14 60.46 60.82 59.53 60.64 1.4M
2025-03-13 61.19 61.99 59.63 59.89 1.3M
2025-03-12 62.78 63.07 60.76 61.41 1.4M
2025-03-11 63.89 64.56 62.54 62.64 1.2M
2025-03-10 64.22 66.27 63.93 63.98 1.3M
2025-03-07 64.28 64.68 63.08 64.02 1.2M
2025-03-06 62.84 64.64 62.27 64.43 1.8M
2025-03-05 60.74 61.98 60.53 61.95 0.9M
2025-03-04 59.27 61.57 59.00 60.74 1.5M
2025-03-03 60.99 61.35 59.50 59.85 0.9M
2025-02-28 61.05 61.74 60.43 61.00 0.9M
2025-02-27 61.80 62.52 60.90 61.01 0.8M
2025-02-26 63.00 63.17 61.71 62.13 1.0M
2025-02-25 61.58 63.69 61.38 63.19 1.1M
2025-02-24 61.40 61.82 59.89 61.11 1.4M
2025-02-21 63.52 63.52 61.10 61.26 0.8M
2025-02-20 61.80 62.96 61.68 62.83 1.1M
2025-02-19 61.25 62.59 60.96 62.10 1.4M
2025-02-18 64.30 64.63 62.86 63.68 1.0M
2025-02-14 65.00 66.20 64.43 64.99 1.0M
2025-02-13 64.73 64.73 63.32 64.17 1.0M
2025-02-12 62.85 63.94 61.71 63.94 2.1M
2025-02-11 63.82 64.65 63.78 64.22 0.9M
2025-02-10 63.94 64.38 63.70 64.08 1.3M
2025-02-07 65.66 65.77 63.00 63.45 1.6M
2025-02-06 67.00 67.69 66.09 66.42 1.4M
2025-02-05 67.64 67.64 66.29 67.31 1.3M
2025-02-04 65.14 66.90 65.05 66.50 1.2M
2025-02-03 65.72 66.75 64.77 65.42 1.5M
2025-01-31 68.19 68.48 66.77 67.10 1.4M
2025-01-30 67.70 69.64 67.36 68.76 0.9M
2025-01-29 68.08 68.80 66.60 67.12 1.4M
2025-01-28 69.45 69.59 68.29 68.37 1.5M
2025-01-27 67.10 70.47 67.10 70.05 1.9M
2025-01-24 67.72 67.72 66.62 66.85 0.7M
2025-01-23 67.58 68.49 66.99 67.72 1.3M
2025-01-22 66.37 67.92 66.37 67.85 1.0M
2025-01-21 68.90 69.48 66.77 67.03 1.3M
2025-01-17 69.58 69.75 67.39 67.89 1.4M
2025-01-16 68.00 68.38 66.14 68.25 1.5M
2025-01-15 71.46 71.65 68.19 68.52 2.8M
2025-01-14 71.63 72.64 65.30 67.17 5.9M
2025-01-13 62.83 64.25 62.42 64.08 2.9M
2025-01-10 65.40 65.55 62.85 63.19 1.4M
2025-01-08 63.86 65.36 63.27 65.34 1.4M
2025-01-07 64.94 65.58 64.09 64.47 1.0M
2025-01-06 66.31 67.24 64.97 65.07 0.9M
2025-01-03 65.71 65.98 64.81 65.46 1.0M
2025-01-02 66.57 67.05 64.56 64.64 0.9M