マッケソン (MCK)

MCK
🏛️ アメリカ →
772.54
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
09:30 762.44 762.44 762.44 762.44 9.1K
09:31 760.76 760.76 760.76 760.76 3.1K
09:32 762.39 762.39 756.72 756.72 3.7K
09:34 762.39 762.39 762.39 762.39 1.0K
09:35 760.50 761.00 760.50 761.00 1.1K
09:36 760.80 760.80 760.57 760.57 1.2K
09:38 760.90 760.90 760.90 760.90 1.1K
09:40 761.46 762.16 761.46 762.16 1.7K
09:41 760.26 760.26 760.26 760.26 0.7K
09:42 759.79 759.79 759.78 759.78 2.2K
09:43 758.00 758.00 758.00 758.00 0.8K
09:44 758.00 758.00 757.34 757.34 4.0K
09:45 757.34 758.68 756.83 756.83 5.8K
09:46 757.05 757.05 757.05 757.05 2.2K
09:47 758.96 758.96 758.42 758.42 1.5K
09:48 759.78 760.83 759.78 760.83 4.0K
09:49 759.27 759.27 759.27 759.27 2.0K
09:50 759.77 759.77 758.00 759.48 2.4K
09:51 759.48 759.48 759.48 759.48 1.4K
09:52 759.46 761.24 758.70 761.24 3.8K
09:53 759.13 759.13 759.13 759.13 0.3K
09:54 758.74 759.14 757.34 757.91 5.2K
09:56 759.47 760.69 759.47 760.69 0.4K
09:57 759.48 759.53 759.48 759.53 3.5K
09:59 761.11 761.55 761.11 761.55 3.0K
10:00 760.46 761.32 760.33 761.32 10.4K
10:01 759.61 760.46 759.03 759.03 5.5K
10:02 758.70 758.70 758.70 758.70 1.0K
10:03 758.73 758.73 758.68 758.68 2.2K
10:04 759.41 759.86 759.41 759.86 2.3K
10:05 759.70 759.70 759.13 759.13 1.2K
10:06 758.73 758.73 757.25 757.25 1.3K
10:08 757.25 759.07 757.25 759.07 0.8K
10:09 759.07 759.07 759.07 759.07 1.2K
10:10 759.06 760.18 759.06 759.28 10.2K
10:11 758.96 758.96 758.38 758.38 1.3K
10:12 759.16 759.16 759.16 759.16 1.0K
10:13 759.45 759.45 758.79 758.79 3.4K
10:14 758.78 758.78 757.96 757.96 1.0K
10:15 758.78 758.78 758.78 758.78 1.4K
10:16 759.59 759.77 759.59 759.77 2.7K
10:17 759.77 759.77 759.77 759.77 0.9K
10:18 760.12 760.20 759.34 759.34 2.9K
10:19 759.34 759.42 759.32 759.42 1.5K
10:20 759.42 760.29 759.32 760.08 6.8K
10:21 760.28 760.80 760.28 760.28 3.3K
10:23 760.14 760.14 759.07 759.07 1.6K
10:24 759.07 760.69 759.07 760.69 1.3K
10:25 759.88 759.88 759.88 759.88 0.8K
10:26 759.88 759.88 759.88 759.88 0.4K
10:27 760.69 760.69 760.69 760.69 2.3K
10:29 757.69 757.69 757.69 757.69 2.7K
10:30 757.69 757.69 757.69 757.69 1.3K
10:31 758.29 758.29 757.54 757.54 0.6K
10:32 757.13 757.26 756.87 757.19 2.0K
10:33 757.19 757.19 755.78 755.78 8.0K
10:34 756.80 756.80 756.80 756.80 0.1K
10:35 757.81 757.81 756.80 757.39 1.1K
10:36 756.11 756.48 756.11 756.48 5.4K
10:38 756.46 757.13 756.46 756.63 2.1K
10:39 756.62 758.29 756.62 758.29 3.2K
10:40 756.13 756.47 756.13 756.16 8.6K
10:41 755.39 755.50 755.23 755.42 3.4K
10:42 755.22 755.22 753.07 754.27 2.7K
10:43 753.93 753.93 753.93 753.93 1.1K
10:44 752.85 752.85 752.85 752.85 2.4K
10:45 752.62 752.62 752.62 752.62 1.2K
10:46 752.35 752.39 752.35 752.39 1.8K
10:48 751.33 751.33 751.33 751.33 1.0K
10:49 750.99 750.99 750.99 750.99 1.2K
10:50 750.20 750.20 749.78 749.78 1.2K
10:51 748.45 748.73 748.45 748.73 2.3K
10:52 748.46 748.46 748.46 748.46 1.6K
10:53 748.82 748.82 748.82 748.82 0.5K
10:54 748.11 748.11 748.11 748.11 1.4K
10:55 747.68 747.68 747.68 747.68 0.9K
10:56 748.03 748.38 748.03 748.38 1.7K
10:57 748.38 748.38 748.38 748.38 1.3K
10:58 747.36 747.36 747.18 747.18 1.7K
10:59 746.53 746.53 746.53 746.53 1.8K
11:00 746.30 746.57 746.30 746.32 2.2K
11:01 746.32 747.32 746.32 746.41 4.9K
11:02 746.37 746.37 746.37 746.37 3.8K
11:03 746.37 746.37 744.96 745.96 8.5K
11:04 745.96 747.10 745.96 747.10 3.7K
11:05 745.22 747.10 745.22 747.10 7.6K
11:06 746.10 746.10 745.52 745.52 4.7K
11:07 742.79 742.79 740.40 741.25 2.6K
11:08 741.16 741.17 740.87 740.87 4.4K
11:09 739.55 739.55 735.84 735.84 6.8K
11:10 735.77 738.70 735.04 738.70 4.1K
11:11 737.79 737.99 736.23 736.23 3.6K
11:12 740.34 740.38 735.35 735.35 14.8K
11:13 733.11 734.55 733.11 734.55 1.1K
11:14 734.55 737.05 734.55 736.91 1.6K
11:15 735.67 737.05 735.67 737.05 1.3K
11:16 735.67 736.18 734.69 734.69 2.8K
11:17 734.69 735.82 734.69 735.82 9.5K
11:18 733.47 733.47 732.26 732.26 8.5K
11:19 731.22 732.27 731.22 732.27 4.0K
11:20 732.67 732.77 732.60 732.60 3.8K
11:21 732.60 732.60 731.22 731.22 4.6K
11:22 732.60 732.60 732.60 732.60 1.6K
11:23 731.22 731.22 728.30 730.31 6.4K
11:24 730.08 730.08 729.11 729.11 2.6K
11:25 729.72 731.52 729.72 731.52 8.6K
11:26 731.13 734.09 731.13 734.09 3.0K
11:27 731.87 732.14 731.87 732.14 2.6K
11:28 731.72 731.72 731.72 731.72 1.2K
11:29 732.69 734.03 732.69 734.03 2.2K
11:30 733.28 733.28 733.28 733.28 2.6K
11:31 733.00 734.09 732.68 732.68 7.9K
11:32 732.09 732.09 732.09 732.09 0.8K
11:33 732.09 732.09 730.00 730.25 19.8K
11:34 730.08 731.35 730.08 730.98 2.1K
11:35 730.32 730.65 729.18 729.18 9.2K
11:36 729.66 729.66 727.64 727.64 3.0K
11:37 726.14 726.14 726.14 726.14 1.5K
11:38 724.12 724.12 723.01 723.01 5.4K
11:39 722.79 722.79 722.79 722.79 1.0K
11:40 722.96 722.96 720.00 720.00 8.4K
11:41 718.99 720.02 716.86 718.80 12.4K
11:42 720.44 721.59 720.24 721.52 4.4K
11:43 717.80 719.67 715.31 715.31 8.8K
11:44 717.74 717.74 716.09 716.09 3.1K
11:45 716.20 716.20 715.37 715.37 9.3K
11:47 719.49 721.66 719.07 721.66 4.9K
11:48 723.15 724.11 723.15 724.11 4.5K
11:49 724.22 724.22 723.22 723.34 2.9K
11:50 725.01 726.69 725.01 726.69 1.0K
11:51 726.05 726.22 725.73 725.73 5.5K
11:52 725.90 727.18 725.90 727.18 6.6K
11:53 727.35 728.08 727.35 728.08 8.8K
11:54 728.80 729.76 726.53 726.53 15.4K
11:55 726.53 726.89 726.53 726.89 0.9K
11:56 726.66 726.66 725.76 726.21 5.9K
11:57 727.41 728.66 727.41 728.66 2.6K
11:58 729.07 729.50 728.67 729.24 3.9K
11:59 725.64 729.48 725.64 729.48 6.0K
12:00 731.27 731.27 729.59 729.59 3.1K
12:01 729.81 729.81 729.81 729.81 7.6K
12:03 730.48 730.48 728.70 728.70 2.7K
12:04 728.30 728.30 728.30 728.30 1.5K
12:05 728.41 728.41 728.41 728.41 1.6K
12:06 728.41 728.41 726.43 726.43 2.3K
12:07 725.40 725.40 725.40 725.40 3.0K
12:08 725.05 728.03 724.52 726.90 14.9K
12:09 726.67 726.67 726.38 726.38 2.9K
12:10 725.35 725.35 724.57 724.57 5.7K
12:11 724.20 725.00 723.17 725.00 2.7K
12:12 723.44 724.26 723.44 724.26 2.0K
12:13 723.44 724.03 723.44 724.03 1.7K
12:14 724.60 726.67 724.60 726.67 2.6K
12:15 726.51 726.51 724.50 725.99 0.8K
12:16 724.50 727.04 724.50 726.89 1.5K
12:17 726.64 726.64 724.30 724.30 7.1K
12:19 724.84 726.16 724.84 726.16 4.9K
12:20 726.90 727.56 726.90 727.56 2.2K
12:21 727.60 727.71 726.57 726.57 3.3K
12:22 726.90 728.75 726.90 728.51 5.9K
12:23 728.62 730.40 728.62 730.00 12.6K
12:24 730.08 730.09 728.44 728.49 3.1K
12:25 729.73 729.73 728.14 728.14 5.1K
12:26 729.10 729.41 728.90 729.41 7.1K
12:27 729.18 729.80 729.18 729.68 4.5K
12:28 730.15 730.15 729.25 729.35 4.5K
12:29 729.35 729.35 729.17 729.17 5.3K
12:30 726.04 727.18 726.04 727.18 1.2K
12:31 727.18 727.18 727.18 727.18 1.1K
12:32 728.35 728.61 728.35 728.61 2.6K
12:34 729.97 729.97 729.97 729.97 1.2K
12:35 730.40 730.40 729.13 729.14 4.7K
12:36 727.88 729.26 727.88 729.26 0.7K
12:37 728.10 728.10 727.66 727.66 2.3K
12:38 726.06 727.14 726.06 727.14 1.2K
12:39 727.02 727.23 727.02 727.23 1.9K
12:40 727.15 727.15 727.15 727.15 1.3K
12:41 727.00 727.00 727.00 727.00 0.9K
12:42 726.65 726.65 726.65 726.65 1.0K
12:44 727.00 727.86 726.50 727.78 4.5K
12:46 726.31 726.31 725.95 725.95 3.0K
12:47 725.48 725.48 725.48 725.48 0.3K
12:48 724.48 724.74 724.48 724.74 1.7K
12:49 724.36 724.36 723.05 723.05 1.0K
12:50 724.46 724.46 724.36 724.36 0.7K
12:51 723.96 724.52 723.05 724.52 4.0K
12:52 724.57 725.19 724.57 725.19 5.0K
12:53 726.86 727.37 726.86 726.93 3.6K
12:54 726.63 727.37 726.63 727.37 2.4K
12:55 727.69 727.69 726.47 726.66 3.1K
12:56 726.94 729.58 726.94 728.56 2.8K
12:57 729.90 729.91 729.90 729.91 2.6K
12:58 730.74 730.74 730.06 730.06 7.2K
12:59 731.27 731.27 731.27 731.27 0.2K
13:00 730.79 730.79 730.79 730.79 0.8K
13:01 730.37 730.65 730.37 730.65 1.7K
13:02 730.25 730.25 730.24 730.24 2.1K
13:03 730.63 730.63 730.63 730.63 0.9K
13:04 731.03 731.53 731.03 731.53 2.1K
13:05 731.71 732.28 731.71 732.28 3.2K
13:07 732.06 732.06 731.01 731.01 7.7K
13:08 730.81 730.81 730.81 730.81 2.9K
13:11 731.33 731.79 731.33 731.79 2.3K
13:12 731.32 731.50 731.32 731.50 2.6K
13:14 730.75 731.50 730.75 731.50 0.8K
13:15 731.77 731.80 731.50 731.79 0.5K
13:16 731.50 731.50 731.50 731.50 0.7K
13:17 731.50 732.25 731.50 732.00 1.9K
13:18 731.71 732.16 731.71 731.71 0.9K
13:19 731.71 731.71 731.71 731.71 0.8K
13:20 732.10 732.10 732.10 732.10 0.6K
13:21 732.25 732.95 732.25 732.95 3.9K
13:22 732.92 732.92 732.92 732.92 2.3K
13:25 732.95 732.95 732.56 732.56 0.4K
13:26 733.27 733.27 732.83 732.83 0.4K
13:27 732.54 732.98 732.54 732.56 0.8K
13:28 733.05 733.40 732.94 733.40 0.7K
13:29 733.33 733.73 733.33 733.69 2.4K
13:30 733.83 734.21 733.83 734.06 1.2K
13:31 734.06 734.79 734.06 734.79 1.3K
13:32 734.79 734.79 734.50 734.50 1.3K
13:33 735.32 736.12 735.32 736.12 7.9K
13:34 735.67 736.50 735.67 736.50 3.1K
13:35 736.24 736.24 736.24 736.24 0.8K
13:36 736.90 736.90 736.90 736.90 0.1K
13:37 736.90 738.24 736.77 738.24 4.5K
13:38 738.24 739.00 738.24 739.00 1.0K
13:39 738.34 738.34 737.74 737.74 4.4K
13:41 737.62 737.62 737.62 737.62 1.2K
13:43 738.11 738.11 737.61 737.61 2.8K
13:44 737.14 737.65 736.38 736.38 2.6K
13:45 736.39 736.39 735.78 735.78 1.1K
13:46 736.51 736.51 736.51 736.51 0.4K
13:47 736.51 736.51 736.51 736.51 0.7K
13:48 736.12 736.12 736.12 736.12 0.5K
13:49 736.12 736.41 736.12 736.41 2.7K
13:51 737.08 737.18 737.08 737.18 1.8K
13:52 737.07 737.25 737.07 737.25 1.6K
13:53 737.03 737.68 737.03 737.68 0.9K
13:54 737.36 737.36 737.10 737.10 3.4K
13:56 737.51 738.01 737.51 738.01 4.4K
13:57 737.78 737.78 737.55 737.55 6.3K
13:58 737.35 737.35 737.35 737.35 0.6K
13:59 737.96 739.04 737.96 739.04 14.1K
14:00 737.95 737.95 737.95 737.95 1.3K
14:01 737.86 737.86 737.86 737.86 2.7K
14:02 737.57 737.74 737.57 737.74 1.3K
14:03 737.73 737.73 737.72 737.72 1.3K
14:04 736.90 736.90 736.37 736.37 3.2K
14:05 736.27 736.27 736.27 736.27 1.5K
14:06 736.87 736.87 736.58 736.58 4.2K
14:07 737.01 737.72 737.01 737.72 3.2K
14:08 737.72 737.78 737.72 737.78 1.1K
14:09 737.18 737.18 737.06 737.06 2.0K
14:11 737.32 737.32 737.32 737.32 1.1K
14:12 737.07 737.07 737.07 737.07 0.6K
14:13 737.08 737.47 737.07 737.07 1.2K
14:14 737.07 737.07 736.49 736.48 2.7K
14:15 736.37 736.69 736.33 736.45 7.5K
14:16 736.62 736.87 736.50 736.50 2.1K
14:17 736.83 736.83 736.50 736.50 0.4K
14:18 736.92 737.53 736.92 737.53 9.0K
14:19 737.80 737.90 736.95 736.95 3.4K
14:22 736.80 737.20 736.80 737.19 1.4K
14:23 736.80 737.00 736.80 737.00 3.2K
14:24 737.24 738.00 737.24 738.00 3.0K
14:26 738.36 738.93 738.36 738.93 6.0K
14:27 738.32 739.00 738.05 738.36 4.0K
14:28 737.71 737.71 737.71 737.71 2.0K
14:29 737.98 737.98 737.98 737.98 3.4K
14:31 737.98 737.98 737.98 737.98 0.7K
14:32 737.98 737.98 737.02 737.98 8.7K
14:33 737.70 737.70 737.36 737.36 1.8K
14:34 737.32 737.54 737.25 737.48 2.4K
14:36 737.25 737.25 737.25 737.25 2.4K
14:37 737.12 737.64 737.12 737.64 3.8K
14:39 737.61 738.60 737.61 738.60 0.7K
14:40 738.61 739.51 738.59 739.51 2.3K
14:41 738.77 739.51 738.77 739.51 0.6K
14:42 739.51 739.77 739.02 739.77 2.9K
14:43 739.66 739.98 739.66 739.74 0.6K
14:44 740.00 741.37 739.99 740.37 4.4K
14:45 740.05 740.05 739.88 739.88 1.7K
14:46 740.36 740.62 740.36 740.54 2.6K
14:47 740.54 740.54 740.00 740.00 8.1K
14:48 740.04 740.04 738.74 738.74 5.2K
14:49 738.59 738.59 737.48 737.48 2.3K
14:50 737.66 737.89 737.43 737.43 10.7K
14:51 738.06 738.69 737.74 738.69 3.6K
14:52 739.11 739.11 739.11 739.11 0.8K
14:53 739.28 739.28 739.28 739.28 0.4K
14:54 739.26 739.26 738.55 738.55 3.6K
14:55 738.96 739.30 738.96 739.04 2.7K
14:57 738.60 738.60 738.60 738.60 0.7K
14:58 738.62 739.20 738.62 739.20 1.7K
14:59 739.20 740.06 739.20 739.54 3.0K
15:00 739.48 739.48 738.79 738.79 3.2K
15:02 739.27 739.27 739.15 739.15 2.0K
15:03 738.48 738.48 738.47 738.48 3.2K
15:04 738.76 738.76 738.47 738.47 1.7K
15:05 739.09 739.09 738.95 738.95 1.2K
15:06 738.40 738.40 737.90 737.90 2.5K
15:07 737.96 737.96 737.76 737.76 2.1K
15:08 737.05 737.05 737.05 737.05 2.2K
15:09 736.64 736.64 736.64 736.64 4.1K
15:10 736.86 737.32 736.86 737.32 2.6K
15:11 737.39 737.78 737.39 737.78 7.8K
15:12 737.78 737.78 737.24 737.24 3.6K
15:14 737.10 737.10 737.07 737.07 3.1K
15:15 737.08 737.47 737.08 737.39 4.7K
15:16 737.44 737.44 737.18 737.18 2.7K
15:17 736.59 736.87 736.59 736.68 2.3K
15:18 736.59 736.59 735.80 735.80 2.6K
15:19 735.58 735.58 735.27 735.27 3.0K
15:20 735.61 735.61 735.45 735.45 1.9K
15:21 735.27 735.31 734.85 734.86 5.3K
15:23 735.54 735.80 735.54 735.80 2.5K
15:24 736.25 736.25 736.16 736.16 3.4K
15:26 737.04 737.04 737.04 737.04 1.3K
15:27 737.42 737.42 737.42 737.42 1.7K
15:28 737.66 737.66 737.50 737.50 4.9K
15:29 737.06 737.91 737.06 737.84 1.3K
15:30 737.37 737.38 737.04 737.38 4.5K
15:34 737.32 737.32 736.87 736.87 1.7K
15:35 737.82 737.82 737.56 737.56 4.5K
15:36 737.56 737.56 737.56 737.56 1.4K
15:37 737.42 737.42 737.36 737.36 5.1K
15:38 737.39 737.84 737.39 737.84 1.0K
15:39 737.06 737.45 737.06 737.45 1.0K
15:40 737.76 737.76 737.76 737.76 0.7K
15:41 737.84 738.33 737.84 738.33 4.5K
15:42 737.97 737.97 737.97 737.97 0.7K
15:43 737.60 737.84 737.51 737.84 1.5K
15:44 737.84 737.94 737.75 737.94 2.7K
15:45 738.33 738.73 738.33 738.40 2.4K
15:46 738.47 738.83 738.40 738.83 3.9K
15:47 739.26 739.76 739.26 739.76 0.7K
15:48 739.25 739.81 739.25 739.49 2.5K
15:49 739.47 739.88 739.47 739.62 2.2K
15:50 739.57 739.72 739.57 739.69 7.0K
15:51 739.92 741.40 739.92 741.40 17.0K
15:52 741.57 741.57 740.11 740.20 16.0K
15:53 740.20 740.20 738.66 739.39 9.2K
15:54 739.26 739.51 738.77 738.77 9.9K
15:55 738.48 738.48 736.19 736.84 19.4K
15:56 737.15 737.90 737.00 737.00 7.6K
15:57 737.96 738.54 737.72 738.11 13.7K
15:58 738.11 738.16 737.42 737.97 17.5K
15:59 737.47 738.32 736.52 736.52 348.4K
日付 始値 高値 安値 終値 出来高
2025-09-30 762.93 774.85 760.23 772.54 0.9M
2025-09-29 758.97 765.21 756.21 761.82 0.6M
2025-09-26 743.18 761.72 741.78 760.55 0.8M
2025-09-25 762.60 763.01 715.31 736.52 1.5M
2025-09-24 750.00 770.00 745.66 760.58 0.9M
2025-09-23 714.00 748.75 714.00 741.31 1.1M
2025-09-22 696.20 700.79 687.68 697.00 0.6M
2025-09-19 690.67 699.38 690.67 698.31 1.4M
2025-09-18 690.98 697.98 688.00 690.13 0.5M
2025-09-17 696.20 700.00 691.34 692.24 0.4M
2025-09-16 705.10 707.70 691.63 693.45 0.6M
2025-09-15 711.61 715.29 700.98 702.88 0.6M
2025-09-12 717.60 724.00 710.58 711.42 0.5M
2025-09-11 707.16 727.31 706.00 719.80 0.7M
2025-09-10 701.04 709.21 698.77 706.25 0.5M
2025-09-09 696.90 707.18 692.86 705.55 0.7M
2025-09-08 688.00 697.56 683.38 696.98 0.6M
2025-09-05 689.80 690.71 682.35 687.40 0.5M
2025-09-04 690.57 696.75 688.37 691.45 0.7M
2025-09-03 695.07 695.07 685.47 690.84 0.4M
2025-09-02 687.33 696.47 684.51 691.62 0.8M
2025-08-29 680.77 688.51 679.65 686.64 0.9M
2025-08-28 682.58 683.90 677.28 681.02 0.7M
2025-08-27 682.96 686.27 677.81 683.51 1.0M
2025-08-26 678.33 682.95 673.38 680.52 1.2M
2025-08-25 688.33 693.31 678.77 678.91 0.7M
2025-08-22 705.63 709.50 684.71 689.45 1.2M
2025-08-21 701.54 708.54 698.68 706.00 0.8M
2025-08-20 680.98 703.82 680.83 702.94 1.1M
2025-08-19 669.81 681.70 667.50 676.91 0.5M
2025-08-18 672.90 677.00 668.50 671.19 0.5M
2025-08-15 677.76 682.00 671.39 673.05 0.6M
2025-08-14 666.69 677.70 661.69 673.82 0.7M
2025-08-13 666.50 670.90 659.86 663.17 0.6M
2025-08-12 666.75 666.75 637.00 659.01 1.6M
2025-08-11 667.24 682.83 667.24 672.77 0.8M
2025-08-08 663.67 671.40 656.49 668.58 1.3M
2025-08-07 683.50 692.26 648.60 663.25 2.2M
2025-08-06 703.02 711.48 687.20 703.76 1.3M
2025-08-05 705.74 713.58 705.00 709.49 1.0M
2025-08-04 699.45 710.95 697.78 710.94 0.8M
2025-08-01 697.64 700.00 688.88 698.80 1.0M
2025-07-31 711.19 717.00 686.30 693.54 1.2M
2025-07-30 710.75 716.66 706.00 714.92 0.9M
2025-07-29 710.26 715.31 703.13 712.15 1.0M
2025-07-28 716.50 716.50 701.26 706.28 0.7M
2025-07-25 712.16 716.90 709.96 711.82 0.4M
2025-07-24 713.72 718.71 707.89 710.19 0.6M
2025-07-23 710.13 714.79 707.65 714.00 0.3M
2025-07-22 711.22 719.19 706.62 709.47 0.4M
2025-07-21 707.20 714.53 702.00 711.21 0.4M
2025-07-18 709.11 713.85 706.50 709.80 0.5M
2025-07-17 713.39 716.20 700.50 710.28 0.4M
2025-07-16 710.87 715.99 707.17 715.74 0.4M
2025-07-15 715.46 718.00 707.76 710.82 0.4M
2025-07-14 708.04 716.68 705.75 715.57 0.4M
2025-07-11 708.09 710.79 706.10 709.59 0.5M
2025-07-10 726.42 728.37 707.43 714.54 0.5M
2025-07-09 728.01 728.01 716.45 727.23 0.6M
2025-07-08 731.06 737.89 721.56 724.11 0.6M
2025-07-07 720.05 735.89 717.79 735.33 1.0M
2025-07-03 707.98 719.30 704.68 719.30 0.4M
2025-07-02 722.44 724.15 705.24 705.45 0.7M
2025-07-01 733.82 736.96 712.48 727.74 0.9M
2025-06-30 726.31 733.93 721.68 732.78 0.7M
2025-06-27 723.70 736.36 720.79 725.78 1.9M
2025-06-26 722.35 731.69 720.89 722.00 0.6M
2025-06-25 723.08 727.06 718.22 718.41 0.5M
2025-06-24 720.74 722.75 708.16 720.82 0.5M
2025-06-23 726.70 728.42 720.04 721.83 0.7M
2025-06-20 730.30 733.10 718.84 720.92 1.4M
2025-06-18 725.83 732.57 723.71 728.91 0.7M
2025-06-17 719.57 728.46 717.30 724.38 0.6M
2025-06-16 725.25 730.29 717.18 719.57 0.6M
2025-06-13 731.29 732.99 724.80 728.20 0.5M
2025-06-12 718.51 731.18 717.63 730.80 0.7M
2025-06-11 706.51 717.76 706.04 717.76 0.8M
2025-06-10 707.00 711.99 699.20 704.86 0.9M
2025-06-09 706.33 710.80 697.93 708.22 0.6M
2025-06-06 702.74 713.89 702.57 712.89 0.5M
2025-06-05 713.57 713.57 705.32 711.60 0.6M
2025-06-04 715.78 717.14 708.89 709.46 0.6M
2025-06-03 720.00 726.58 706.03 714.88 0.8M
2025-06-02 718.22 722.16 713.59 721.75 0.7M
2025-05-30 712.18 724.26 710.51 719.51 1.3M
2025-05-29 710.00 713.70 704.99 712.86 0.5M
2025-05-28 717.91 721.49 711.48 712.13 0.6M
2025-05-27 714.30 721.52 714.30 720.38 1.0M
2025-05-23 715.24 718.25 709.48 716.09 0.8M
2025-05-22 717.30 720.76 708.45 710.64 0.6M
2025-05-21 715.48 720.26 715.26 718.73 0.8M
2025-05-20 726.25 731.00 717.17 719.19 0.8M
2025-05-19 726.51 726.51 720.09 726.40 0.8M
2025-05-16 708.53 724.39 706.76 724.18 1.1M
2025-05-15 684.08 706.77 680.95 706.76 1.0M
2025-05-14 692.83 693.93 676.02 682.28 1.2M
2025-05-13 691.01 696.98 682.86 687.78 1.3M
2025-05-12 673.61 688.58 664.14 687.52 2.9M
2025-05-09 712.50 721.65 682.43 693.46 2.0M
2025-05-08 713.34 722.12 689.52 690.25 2.0M
2025-05-07 710.76 728.48 708.72 722.37 1.0M
2025-05-06 706.07 714.99 701.70 711.07 0.9M
2025-05-05 709.11 717.45 705.86 707.00 1.0M
2025-05-02 712.46 716.75 703.68 708.41 0.9M
2025-05-01 707.07 714.90 698.74 706.77 1.0M
2025-04-30 710.87 715.21 705.40 712.79 1.0M
2025-04-29 701.26 710.88 693.32 707.28 0.6M
2025-04-28 698.55 700.93 692.59 699.73 0.8M
2025-04-25 692.21 695.63 681.92 695.00 0.7M
2025-04-24 695.00 695.00 684.42 688.43 0.9M
2025-04-23 690.92 699.88 670.70 692.27 0.8M
2025-04-22 685.71 696.87 675.18 695.17 0.9M
2025-04-21 703.03 703.03 675.38 682.49 0.8M
2025-04-17 688.72 702.00 686.64 697.08 1.0M
2025-04-16 694.91 697.81 685.31 694.70 0.9M
2025-04-15 702.21 702.21 687.00 692.86 0.7M
2025-04-14 688.00 696.38 674.04 693.98 1.1M
2025-04-11 674.78 693.51 673.46 689.36 0.8M
2025-04-10 673.50 691.77 669.21 679.33 1.1M
2025-04-09 646.40 682.33 641.73 671.76 2.0M
2025-04-08 679.92 679.92 646.73 652.83 1.5M
2025-04-07 663.20 675.61 650.00 661.97 2.0M
2025-04-04 712.59 728.32 680.55 683.11 3.2M
2025-04-03 698.85 725.00 696.50 716.93 2.2M
2025-04-02 675.76 695.46 675.08 693.53 1.2M
2025-04-01 676.23 677.73 667.94 673.69 0.6M
2025-03-31 669.13 678.67 666.43 672.99 1.0M
2025-03-28 667.70 672.00 659.48 668.06 0.6M
2025-03-27 667.84 668.80 663.02 665.67 0.7M
2025-03-26 666.57 669.86 659.82 663.02 0.7M
2025-03-25 662.84 664.25 653.32 663.60 0.7M
2025-03-24 663.07 663.59 655.81 660.86 0.8M
2025-03-21 666.72 670.79 657.85 661.17 2.0M
2025-03-20 667.37 670.00 660.50 666.36 0.7M
2025-03-19 661.66 666.99 654.65 663.79 1.0M
2025-03-18 654.17 662.66 649.48 661.61 1.0M
2025-03-17 650.13 657.17 648.50 655.25 0.5M
2025-03-14 645.00 651.89 639.17 650.43 0.8M
2025-03-13 645.56 645.74 638.20 643.69 0.6M
2025-03-12 651.24 651.98 635.00 640.66 0.8M
2025-03-11 660.00 661.85 646.19 653.19 0.9M
2025-03-10 640.00 663.62 633.53 658.84 1.7M
2025-03-07 636.64 653.68 636.50 644.22 1.0M
2025-03-06 634.24 646.99 626.33 641.69 1.0M
2025-03-05 638.89 647.91 621.88 639.62 0.9M
2025-03-04 644.53 653.92 639.36 643.69 0.9M
2025-03-03 637.63 648.47 636.90 644.53 1.1M
2025-02-28 624.00 641.70 622.69 640.26 1.3M
2025-02-27 623.84 629.33 619.48 620.85 0.8M
2025-02-26 622.66 632.92 620.03 623.62 0.7M
2025-02-25 605.00 627.93 601.45 627.08 1.3M
2025-02-24 598.87 608.57 598.58 605.76 0.9M
2025-02-21 597.99 604.82 594.35 597.71 0.7M
2025-02-20 599.50 605.22 596.85 603.51 0.6M
2025-02-19 596.80 611.31 596.80 602.74 0.7M
2025-02-18 590.34 600.08 585.23 599.42 0.8M
2025-02-14 600.66 602.78 593.27 593.69 0.5M
2025-02-13 596.53 602.97 589.66 602.47 0.6M
2025-02-12 609.59 611.50 593.96 595.00 0.8M
2025-02-11 607.58 610.93 601.39 610.41 0.7M
2025-02-10 598.51 604.57 583.55 603.40 0.8M
2025-02-07 598.00 603.21 591.13 595.69 0.7M
2025-02-06 590.00 599.88 570.51 599.75 1.9M
2025-02-05 610.72 612.98 603.72 606.90 1.4M
2025-02-04 595.12 606.34 595.12 603.32 0.9M
2025-02-03 594.00 602.19 590.28 599.82 1.0M
2025-01-31 604.11 604.50 591.98 594.75 0.8M
2025-01-30 605.98 611.31 604.11 604.60 0.5M
2025-01-29 604.56 605.68 596.49 603.18 0.6M
2025-01-28 606.26 607.83 597.09 602.95 0.6M
2025-01-27 596.75 604.86 592.52 604.43 0.7M
2025-01-24 598.06 598.06 586.53 591.58 0.6M
2025-01-23 592.50 598.13 585.58 597.17 0.7M
2025-01-22 588.00 588.00 577.91 584.38 0.8M
2025-01-21 595.22 598.00 581.90 586.08 1.0M
2025-01-17 594.46 598.01 586.54 592.57 0.7M
2025-01-16 582.12 595.79 581.48 595.19 0.6M
2025-01-15 592.28 595.32 577.92 583.45 0.7M
2025-01-14 586.47 594.59 580.76 593.73 0.9M
2025-01-13 581.42 589.08 572.40 585.08 0.6M
2025-01-10 588.97 592.32 581.01 581.74 0.6M
2025-01-08 587.49 590.86 584.29 590.26 0.5M
2025-01-07 582.85 588.51 582.31 585.24 0.7M
2025-01-06 577.00 588.55 574.28 580.43 0.8M
2025-01-03 569.98 579.96 568.23 577.44 0.7M
2025-01-02 572.79 574.98 565.75 566.21 0.4M