CVS ケアマーク (CVS)

CVS
🏛️ アメリカ →
76.87
最終更新: 2025-10-01
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 74.37 74.45 74.21 74.45 78.3K
09:31 74.37 74.38 74.13 74.13 21.0K
09:32 73.95 74.01 73.80 73.89 27.6K
09:33 74.01 74.20 74.01 74.20 15.3K
09:34 74.33 74.33 74.17 74.17 13.6K
09:35 74.16 74.36 74.16 74.36 13.5K
09:36 74.36 74.44 74.36 74.42 20.7K
09:37 74.43 74.52 74.40 74.52 23.9K
09:38 74.47 74.64 74.46 74.64 19.0K
09:39 74.62 74.83 74.62 74.83 26.2K
09:40 74.85 74.85 74.61 74.61 60.7K
09:41 74.67 74.88 74.67 74.88 32.3K
09:42 74.92 74.94 74.77 74.82 8.2K
09:43 74.89 75.02 74.89 74.99 11.6K
09:44 74.99 74.99 74.81 74.82 8.5K
09:45 74.82 74.97 74.82 74.97 7.2K
09:46 75.00 75.03 74.96 74.96 9.5K
09:47 74.98 74.98 74.84 74.89 11.8K
09:48 74.89 74.89 74.66 74.66 13.0K
09:49 74.62 74.69 74.57 74.68 12.8K
09:50 74.69 74.77 74.68 74.68 7.2K
09:51 74.78 74.85 74.78 74.84 7.7K
09:52 74.81 74.85 74.79 74.79 18.0K
09:53 74.85 74.89 74.80 74.88 11.4K
09:54 74.82 74.85 74.80 74.85 6.8K
09:55 74.87 74.90 74.86 74.86 8.3K
09:56 74.94 74.95 74.94 74.94 1.2K
09:57 74.95 75.08 74.95 75.05 12.4K
09:58 75.09 75.11 75.05 75.06 12.2K
09:59 75.03 75.04 75.03 75.03 5.4K
10:00 74.99 74.99 74.87 74.90 11.8K
10:01 74.86 74.89 74.81 74.89 5.7K
10:02 74.91 74.96 74.90 74.95 29.3K
10:03 74.92 74.95 74.85 74.90 8.7K
10:04 74.85 74.85 74.77 74.81 6.6K
10:05 74.82 74.82 74.81 74.82 5.7K
10:06 74.82 74.82 74.77 74.80 4.7K
10:07 74.78 74.78 74.63 74.63 7.6K
10:08 74.64 74.65 74.58 74.62 12.4K
10:09 74.63 74.77 74.63 74.70 12.0K
10:10 74.65 74.75 74.65 74.74 12.4K
10:11 74.73 74.73 74.68 74.68 7.7K
10:12 74.68 74.73 74.68 74.70 10.3K
10:13 74.71 74.76 74.68 74.76 12.8K
10:14 74.71 74.74 74.71 74.71 8.7K
10:15 74.71 74.71 74.66 74.71 21.8K
10:16 74.69 74.69 74.65 74.65 8.4K
10:17 74.66 74.69 74.64 74.67 6.6K
10:18 74.68 74.69 74.64 74.64 3.0K
10:19 74.62 74.66 74.61 74.62 3.9K
10:20 74.63 74.68 74.63 74.68 7.1K
10:21 74.69 74.75 74.68 74.68 6.2K
10:22 74.67 74.70 74.63 74.63 15.6K
10:23 74.66 74.87 74.66 74.87 34.5K
10:24 74.88 74.89 74.83 74.83 11.3K
10:25 74.79 74.83 74.79 74.83 11.1K
10:26 74.83 74.89 74.82 74.88 13.3K
10:27 74.86 74.88 74.85 74.87 10.4K
10:28 74.80 74.80 74.72 74.76 16.3K
10:29 74.75 74.79 74.74 74.75 13.3K
10:30 74.74 74.76 74.74 74.75 4.3K
10:31 74.76 74.80 74.76 74.80 8.4K
10:32 74.78 74.78 74.75 74.77 7.3K
10:33 74.76 74.80 74.74 74.80 19.4K
10:34 74.80 74.80 74.76 74.76 13.6K
10:35 74.76 74.77 74.70 74.71 16.4K
10:36 74.71 74.73 74.70 74.72 6.1K
10:37 74.74 74.76 74.74 74.75 5.9K
10:38 74.75 74.83 74.74 74.83 12.5K
10:39 74.84 74.85 74.82 74.85 7.7K
10:40 74.86 74.89 74.83 74.83 21.8K
10:41 74.85 74.86 74.84 74.86 17.1K
10:42 74.86 74.88 74.86 74.88 8.4K
10:43 74.88 74.90 74.88 74.88 24.6K
10:44 74.88 74.90 74.88 74.89 9.1K
10:45 74.89 74.97 74.89 74.94 11.8K
10:46 74.95 74.97 74.95 74.96 7.5K
10:47 74.95 74.95 74.86 74.86 26.4K
10:48 74.85 74.85 74.69 74.69 11.4K
10:49 74.62 74.62 74.58 74.62 3.0K
10:50 74.60 74.60 74.55 74.58 16.3K
10:51 74.57 74.61 74.57 74.60 5.7K
10:52 74.61 74.63 74.61 74.61 9.1K
10:53 74.61 74.64 74.61 74.64 7.8K
10:54 74.65 74.79 74.65 74.76 31.4K
10:55 74.73 74.73 74.70 74.73 6.1K
10:56 74.72 74.79 74.72 74.79 18.6K
10:57 74.79 74.80 74.74 74.74 7.9K
10:58 74.76 74.76 74.75 74.75 4.2K
10:59 74.75 74.75 74.72 74.73 10.6K
11:00 74.73 74.73 74.66 74.69 7.2K
11:01 74.72 74.72 74.70 74.71 5.7K
11:02 74.69 74.71 74.68 74.71 17.5K
11:03 74.71 74.72 74.71 74.72 10.0K
11:04 74.72 74.72 74.69 74.69 7.5K
11:05 74.69 74.70 74.67 74.69 10.5K
11:06 74.70 74.72 74.66 74.72 25.2K
11:07 74.72 74.81 74.72 74.81 13.4K
11:08 74.81 74.82 74.79 74.80 12.8K
11:09 74.80 74.81 74.79 74.79 7.1K
11:10 74.80 74.88 74.79 74.85 11.1K
11:11 74.86 74.93 74.84 74.91 22.5K
11:12 74.94 74.94 74.86 74.88 19.1K
11:13 74.88 74.97 74.88 74.96 8.6K
11:14 74.97 74.97 74.93 74.96 18.6K
11:15 74.95 74.98 74.95 74.98 8.2K
11:16 74.99 75.04 74.99 75.04 18.6K
11:17 75.04 75.05 75.00 75.00 19.7K
11:18 75.01 75.04 75.01 75.03 3.7K
11:19 75.04 75.04 75.03 75.03 1.7K
11:20 75.06 75.06 75.03 75.03 5.4K
11:21 75.05 75.06 75.05 75.06 6.1K
11:22 75.04 75.08 75.04 75.06 10.3K
11:23 75.06 75.06 75.05 75.04 16.2K
11:24 75.04 75.04 75.00 75.00 16.5K
11:25 74.97 74.97 74.95 74.95 9.4K
11:26 74.95 74.95 74.91 74.92 8.5K
11:27 74.93 75.00 74.93 75.00 9.7K
11:28 75.00 75.01 74.92 74.95 10.0K
11:29 75.01 75.01 74.85 74.85 16.9K
11:30 74.87 74.94 74.83 74.93 13.0K
11:31 74.91 74.94 74.91 74.92 5.6K
11:32 74.94 74.98 74.93 74.98 8.0K
11:33 75.00 75.02 75.00 75.02 9.4K
11:34 74.98 74.98 74.87 74.92 16.2K
11:35 74.92 74.96 74.92 74.92 4.0K
11:36 74.92 74.98 74.92 74.98 8.3K
11:37 74.97 74.98 74.94 74.94 2.3K
11:38 74.94 74.97 74.94 74.96 4.3K
11:39 74.94 74.95 74.92 74.93 7.0K
11:40 74.93 74.93 74.87 74.87 5.5K
11:41 74.87 74.92 74.86 74.92 8.8K
11:42 74.93 74.93 74.88 74.90 2.0K
11:43 74.88 74.90 74.85 74.85 3.3K
11:44 74.85 74.87 74.85 74.87 4.2K
11:45 74.86 74.91 74.86 74.91 8.5K
11:46 74.92 74.93 74.91 74.91 3.4K
11:47 74.91 74.91 74.87 74.88 6.7K
11:48 74.89 74.90 74.86 74.86 8.5K
11:49 74.86 74.87 74.85 74.87 2.8K
11:50 74.86 74.86 74.84 74.85 6.1K
11:51 74.84 74.85 74.82 74.82 6.3K
11:52 74.82 74.82 74.80 74.82 3.8K
11:53 74.81 74.81 74.78 74.79 6.4K
11:54 74.76 74.79 74.76 74.79 4.0K
11:55 74.78 74.81 74.73 74.74 21.6K
11:56 74.77 74.79 74.75 74.78 10.0K
11:57 74.80 74.81 74.78 74.79 4.7K
11:58 74.79 74.79 74.77 74.77 3.0K
11:59 74.78 74.79 74.73 74.79 10.7K
12:00 74.82 74.82 74.79 74.79 3.3K
12:01 74.79 74.79 74.74 74.75 7.1K
12:02 74.75 74.77 74.73 74.75 9.3K
12:03 74.75 74.77 74.75 74.76 2.3K
12:04 74.75 74.80 74.75 74.78 7.6K
12:05 74.79 74.80 74.77 74.77 1.8K
12:06 74.79 74.80 74.78 74.78 3.7K
12:07 74.79 74.82 74.78 74.82 4.8K
12:08 74.81 74.85 74.80 74.85 7.4K
12:09 74.84 74.85 74.82 74.83 5.5K
12:10 74.84 74.84 74.78 74.78 6.4K
12:11 74.78 74.79 74.77 74.77 3.6K
12:12 74.77 74.80 74.77 74.79 7.1K
12:13 74.78 74.83 74.78 74.81 5.1K
12:14 74.82 74.82 74.77 74.77 6.0K
12:15 74.75 74.78 74.75 74.78 12.9K
12:16 74.76 74.80 74.76 74.80 5.0K
12:17 74.82 74.83 74.81 74.81 2.9K
12:18 74.81 74.81 74.78 74.78 3.5K
12:19 74.78 74.82 74.78 74.82 6.1K
12:20 74.83 74.87 74.83 74.87 4.8K
12:21 74.89 74.89 74.86 74.86 4.7K
12:22 74.88 74.91 74.87 74.89 25.1K
12:23 74.88 74.92 74.88 74.91 8.1K
12:24 74.89 74.91 74.89 74.90 12.1K
12:25 74.90 74.93 74.89 74.93 9.3K
12:26 74.94 74.98 74.94 74.96 5.3K
12:27 74.96 75.02 74.96 75.00 22.0K
12:28 75.02 75.02 75.00 75.01 3.5K
12:29 75.01 75.03 75.01 75.02 3.8K
12:30 75.02 75.02 74.81 74.88 52.9K
12:31 74.88 74.91 74.81 74.90 8.9K
12:32 74.90 74.94 74.90 74.94 5.8K
12:33 74.92 75.02 74.90 74.99 5.4K
12:34 74.99 74.99 74.95 74.96 3.6K
12:35 74.91 74.91 74.87 74.88 5.0K
12:36 74.89 74.89 74.86 74.86 4.8K
12:37 74.88 74.88 74.86 74.86 4.8K
12:38 74.86 74.89 74.86 74.87 3.7K
12:39 74.88 74.89 74.86 74.86 2.4K
12:40 74.87 74.87 74.85 74.85 4.1K
12:41 74.84 74.84 74.81 74.81 6.0K
12:42 74.81 74.84 74.80 74.83 7.3K
12:43 74.83 74.83 74.81 74.81 5.3K
12:44 74.80 74.80 74.78 74.78 6.2K
12:45 74.76 74.79 74.76 74.79 5.4K
12:46 74.81 74.86 74.81 74.84 6.6K
12:47 74.83 74.90 74.83 74.89 16.5K
12:48 74.88 74.89 74.88 74.89 4.8K
12:49 74.90 74.91 74.86 74.86 5.8K
12:50 74.88 74.88 74.84 74.84 4.5K
12:51 74.85 74.85 74.83 74.84 5.5K
12:52 74.88 74.88 74.85 74.86 1.7K
12:53 74.86 75.00 74.86 75.00 21.2K
12:54 74.98 75.04 74.98 75.01 14.4K
12:55 75.00 75.00 74.99 75.00 10.2K
12:56 74.98 75.00 74.98 75.00 10.9K
12:57 74.99 75.01 74.98 75.01 1.9K
12:58 75.00 75.00 74.99 75.00 3.0K
12:59 74.99 75.02 74.99 75.02 5.4K
13:00 75.02 75.02 75.00 75.00 5.2K
13:01 75.03 75.04 75.01 75.02 6.9K
13:02 75.02 75.13 75.02 75.13 41.5K
13:03 75.20 75.21 75.18 75.21 9.7K
13:04 75.18 75.18 75.13 75.13 7.3K
13:05 75.13 75.14 75.12 75.12 3.3K
13:06 75.11 75.11 75.10 75.11 7.8K
13:07 75.11 75.11 75.07 75.07 12.5K
13:08 75.05 75.07 75.05 75.07 7.3K
13:09 75.07 75.08 75.05 75.05 3.6K
13:10 75.04 75.04 75.02 75.03 11.5K
13:11 75.03 75.03 75.01 75.01 6.9K
13:12 75.01 75.05 75.01 75.04 12.8K
13:13 75.05 75.05 75.04 75.05 4.3K
13:14 75.04 75.04 74.99 74.99 7.6K
13:15 74.99 74.99 74.94 74.97 9.6K
13:16 74.97 74.97 74.93 74.94 9.5K
13:17 74.95 74.95 74.95 74.94 2.6K
13:18 74.95 74.96 74.95 74.96 7.7K
13:19 74.96 74.96 74.93 74.93 2.8K
13:20 74.93 74.94 74.92 74.94 3.1K
13:21 74.95 74.98 74.95 74.97 4.3K
13:22 74.97 75.00 74.97 74.99 9.7K
13:23 74.99 75.04 74.99 75.01 8.1K
13:24 75.00 75.01 75.00 75.01 5.3K
13:25 75.01 75.04 75.00 75.00 13.6K
13:26 74.99 74.99 74.97 74.98 9.5K
13:27 74.98 74.98 74.96 74.96 9.1K
13:28 74.96 74.96 74.94 74.95 5.9K
13:29 74.95 74.95 74.92 74.93 4.2K
13:30 74.92 74.93 74.91 74.92 6.6K
13:31 74.97 74.97 74.97 74.97 5.1K
13:32 74.97 74.97 74.96 74.96 2.5K
13:33 74.94 74.94 74.91 74.92 4.8K
13:34 74.92 74.92 74.90 74.90 5.9K
13:35 74.89 74.89 74.87 74.88 3.5K
13:36 74.87 74.89 74.87 74.89 4.1K
13:37 74.89 74.91 74.88 74.90 7.3K
13:38 74.90 74.91 74.89 74.91 4.8K
13:39 74.93 74.99 74.93 74.99 6.1K
13:40 74.99 75.01 74.99 74.99 7.0K
13:41 74.98 74.99 74.97 74.99 7.8K
13:42 74.99 74.99 74.92 74.92 7.7K
13:43 74.90 74.93 74.88 74.93 6.8K
13:44 74.94 74.94 74.93 74.93 3.0K
13:45 74.93 74.94 74.93 74.94 1.8K
13:46 74.96 75.00 74.96 75.00 6.2K
13:47 75.00 75.00 74.96 74.97 6.4K
13:48 74.95 74.95 74.88 74.91 7.7K
13:49 74.89 74.89 74.88 74.88 2.8K
13:50 74.88 74.90 74.87 74.90 2.3K
13:51 74.91 74.93 74.91 74.93 7.9K
13:52 74.92 74.92 74.89 74.89 5.0K
13:53 74.89 74.91 74.88 74.89 4.3K
13:54 74.89 74.92 74.89 74.91 5.5K
13:55 74.89 74.98 74.89 74.98 17.5K
13:56 74.98 74.99 74.96 74.98 10.1K
13:57 74.99 74.99 74.98 74.97 3.1K
13:58 74.97 75.00 74.97 74.99 2.9K
13:59 74.99 75.03 74.99 75.02 11.0K
14:00 75.04 75.06 75.04 75.04 5.5K
14:01 75.04 75.06 75.01 75.06 9.4K
14:02 75.06 75.06 75.04 75.04 5.0K
14:03 75.05 75.05 75.00 75.00 9.5K
14:04 75.01 75.02 75.00 75.02 5.6K
14:05 75.05 75.06 75.03 75.03 4.4K
14:06 75.04 75.04 75.03 75.03 1.9K
14:07 75.03 75.03 75.00 75.02 7.6K
14:08 75.01 75.02 75.01 75.01 3.9K
14:09 75.02 75.03 75.02 75.03 3.4K
14:10 75.04 75.12 75.04 75.12 7.2K
14:11 75.11 75.13 75.11 75.12 11.0K
14:12 75.12 75.13 75.12 75.12 4.0K
14:13 75.10 75.12 75.09 75.12 7.5K
14:14 75.12 75.17 75.12 75.17 7.2K
14:15 75.18 75.19 75.17 75.20 5.1K
14:16 75.21 75.21 75.20 75.21 7.9K
14:17 75.22 75.23 75.20 75.23 2.8K
14:18 75.24 75.27 75.24 75.27 6.5K
14:19 75.25 75.27 75.25 75.27 7.2K
14:20 75.25 75.25 75.25 75.25 1.7K
14:21 75.25 75.28 75.25 75.28 12.2K
14:22 75.32 75.35 75.31 75.35 4.4K
14:23 75.32 75.34 75.32 75.34 6.4K
14:24 75.35 75.39 75.35 75.38 12.5K
14:25 75.38 75.39 75.36 75.39 10.5K
14:26 75.39 75.40 75.36 75.38 14.1K
14:27 75.38 75.39 75.36 75.38 7.2K
14:28 75.40 75.41 75.39 75.41 4.7K
14:29 75.39 75.40 75.37 75.37 9.9K
14:30 75.38 75.38 75.34 75.34 6.7K
14:31 75.34 75.34 75.31 75.31 8.4K
14:32 75.30 75.35 75.12 75.35 76.8K
14:33 75.34 75.38 75.34 75.35 28.8K
14:34 75.37 75.44 75.37 75.44 39.1K
14:35 75.44 75.44 75.37 75.38 10.7K
14:36 75.38 75.45 75.36 75.45 14.2K
14:37 75.47 75.47 75.43 75.44 6.0K
14:38 75.45 75.45 75.44 75.44 9.3K
14:39 75.44 75.47 75.43 75.44 12.2K
14:40 75.44 75.44 75.42 75.43 11.5K
14:41 75.43 75.47 75.41 75.46 5.5K
14:42 75.44 75.44 75.42 75.43 5.3K
14:43 75.43 75.43 75.38 75.39 8.0K
14:44 75.37 75.40 75.36 75.38 6.0K
14:45 75.37 75.44 75.37 75.43 6.4K
14:46 75.41 75.41 75.39 75.39 7.7K
14:47 75.38 75.42 75.38 75.42 8.7K
14:48 75.42 75.42 75.38 75.40 4.4K
14:49 75.40 75.44 75.39 75.43 7.8K
14:50 75.43 75.45 75.41 75.44 26.3K
14:51 75.44 75.47 75.44 75.46 12.0K
14:52 75.46 75.47 75.46 75.46 4.6K
14:53 75.46 75.49 75.46 75.48 4.7K
14:54 75.49 75.50 75.47 75.48 7.9K
14:55 75.46 75.46 75.44 75.46 8.3K
14:56 75.46 75.47 75.46 75.47 5.6K
14:57 75.48 75.51 75.46 75.51 13.1K
14:58 75.51 75.53 75.49 75.49 17.9K
14:59 75.50 75.52 75.50 75.52 11.8K
15:00 75.50 75.53 75.47 75.52 19.2K
15:01 75.52 75.55 75.49 75.55 13.3K
15:02 75.55 75.56 75.50 75.50 13.1K
15:03 75.52 75.53 75.52 75.52 11.4K
15:04 75.53 75.54 75.47 75.47 10.7K
15:05 75.47 75.47 75.39 75.41 10.5K
15:06 75.41 75.45 75.41 75.44 8.0K
15:07 75.44 75.46 75.43 75.43 8.5K
15:08 75.42 75.44 75.42 75.43 3.7K
15:09 75.43 75.47 75.43 75.45 8.9K
15:10 75.46 75.46 75.44 75.44 4.5K
15:11 75.44 75.46 75.44 75.46 6.9K
15:12 75.46 75.49 75.45 75.49 11.1K
15:13 75.48 75.48 75.41 75.41 13.2K
15:14 75.39 75.39 75.34 75.38 10.9K
15:15 75.37 75.38 75.35 75.35 7.7K
15:16 75.38 75.49 75.37 75.48 19.1K
15:17 75.49 75.49 75.45 75.45 9.6K
15:18 75.44 75.44 75.43 75.43 5.8K
15:19 75.43 75.45 75.43 75.45 5.4K
15:20 75.46 75.48 75.45 75.45 5.3K
15:21 75.45 75.48 75.45 75.48 8.6K
15:22 75.48 75.50 75.48 75.50 5.8K
15:23 75.49 75.58 75.49 75.56 23.9K
15:24 75.56 75.65 75.55 75.65 30.9K
15:25 75.65 75.66 75.63 75.64 13.2K
15:26 75.64 75.65 75.64 75.65 9.1K
15:27 75.67 75.67 75.63 75.63 27.4K
15:28 75.64 75.65 75.62 75.63 12.1K
15:29 75.62 75.64 75.61 75.64 28.5K
15:30 75.64 75.69 75.64 75.68 25.7K
15:31 75.68 75.68 75.67 75.68 7.9K
15:32 75.68 75.71 75.68 75.70 25.7K
15:33 75.62 75.65 75.60 75.65 33.9K
15:34 75.64 75.65 75.58 75.60 46.5K
15:35 75.61 75.70 75.60 75.69 44.5K
15:36 75.70 75.76 75.70 75.73 26.2K
15:37 75.73 75.73 75.71 75.71 29.5K
15:38 75.73 75.75 75.73 75.74 27.0K
15:39 75.75 75.75 75.71 75.72 24.5K
15:40 75.74 75.74 75.62 75.62 23.6K
15:41 75.59 75.59 75.53 75.54 20.7K
15:42 75.54 75.61 75.54 75.61 35.8K
15:43 75.62 75.64 75.62 75.62 23.1K
15:44 75.62 75.62 75.58 75.58 24.5K
15:45 75.58 75.68 75.58 75.68 37.0K
15:46 75.68 75.69 75.57 75.57 52.8K
15:47 75.57 75.62 75.56 75.56 17.2K
15:48 75.56 75.56 75.49 75.51 27.9K
15:49 75.51 75.54 75.51 75.54 25.8K
15:50 75.42 75.46 75.36 75.36 36.6K
15:51 75.39 75.43 75.39 75.41 28.0K
15:52 75.41 75.43 75.40 75.42 33.9K
15:53 75.42 75.47 75.41 75.44 31.7K
15:54 75.41 75.41 75.36 75.38 51.0K
15:55 75.38 75.43 75.37 75.38 80.2K
15:56 75.38 75.41 75.38 75.41 67.5K
15:57 75.40 75.42 75.39 75.40 72.0K
15:58 75.45 75.45 75.34 75.34 114.5K
15:59 75.34 75.34 75.12 75.13 2,487.5K
日付 始値 高値 安値 終値 出来高
2025-10-01 75.30 77.54 75.28 76.87 11.0M
2025-09-30 75.20 75.83 73.86 75.39 6.9M
2025-09-29 75.69 75.85 74.09 75.57 5.7M
2025-09-26 74.94 75.95 74.53 75.77 4.9M
2025-09-25 76.72 76.79 74.11 74.61 6.9M
2025-09-24 76.67 77.34 76.04 76.38 6.9M
2025-09-23 75.09 76.92 74.91 76.50 5.9M
2025-09-22 74.32 75.77 73.80 75.13 7.2M
2025-09-19 74.69 76.24 74.36 74.92 13.4M
2025-09-18 73.49 74.46 73.18 74.42 5.3M
2025-09-17 73.67 74.84 73.51 74.00 4.3M
2025-09-16 73.45 73.73 72.39 73.48 6.6M
2025-09-15 74.95 75.00 72.51 73.46 7.7M
2025-09-12 74.42 75.55 74.42 74.98 6.4M
2025-09-11 73.83 75.00 73.28 74.67 10.0M
2025-09-10 72.07 74.00 71.96 73.97 11.5M
2025-09-09 71.56 73.05 70.72 71.75 10.6M
2025-09-08 73.83 73.99 69.60 70.26 13.3M
2025-09-05 73.38 74.49 73.06 73.78 5.1M
2025-09-04 73.42 73.91 72.91 73.69 5.0M
2025-09-03 74.09 74.45 72.87 73.32 6.7M
2025-09-02 72.98 74.53 72.88 74.09 9.0M
2025-08-29 72.24 73.23 72.16 73.15 6.4M
2025-08-28 71.97 72.30 71.11 72.14 5.2M
2025-08-27 71.63 72.09 71.57 71.93 3.6M
2025-08-26 71.25 71.79 71.06 71.55 5.3M
2025-08-25 71.34 71.64 70.40 71.21 4.7M
2025-08-22 71.82 72.30 71.10 71.30 7.0M
2025-08-21 70.89 72.12 70.55 71.43 7.1M
2025-08-20 71.01 71.36 70.65 70.82 5.0M
2025-08-19 69.96 71.08 69.81 70.97 5.2M
2025-08-18 70.28 71.05 69.40 70.17 9.2M
2025-08-15 68.20 69.13 67.42 68.60 8.3M
2025-08-14 66.61 67.16 66.24 66.73 5.9M
2025-08-13 65.81 66.34 65.27 65.90 5.7M
2025-08-12 64.76 65.70 64.32 65.51 4.9M
2025-08-11 65.63 66.25 64.74 64.88 5.6M
2025-08-08 63.54 65.62 63.30 65.54 6.5M
2025-08-07 63.63 63.83 62.55 63.58 4.5M
2025-08-06 63.13 63.90 62.52 63.52 5.3M
2025-08-05 61.45 64.03 61.35 63.42 9.1M
2025-08-04 62.02 62.44 61.42 61.45 7.9M
2025-08-01 62.32 62.70 61.19 62.47 11.4M
2025-07-31 65.51 66.92 61.23 62.10 27.4M
2025-07-30 61.70 62.88 61.00 62.30 15.3M
2025-07-29 59.80 60.94 58.99 60.00 11.0M
2025-07-28 60.56 61.13 59.35 59.64 9.0M
2025-07-25 59.61 61.17 59.44 60.70 10.9M
2025-07-24 61.65 61.65 58.50 58.75 12.4M
2025-07-23 61.34 62.05 60.97 61.85 5.4M
2025-07-22 61.09 62.20 60.86 61.08 6.7M
2025-07-21 62.55 62.55 61.53 61.64 7.0M
2025-07-18 63.35 63.44 61.50 61.96 8.6M
2025-07-17 63.25 63.88 62.48 63.30 7.4M
2025-07-16 64.00 64.71 63.73 63.80 5.8M
2025-07-15 64.48 64.67 63.28 63.94 6.0M
2025-07-14 64.75 64.77 64.06 64.36 6.9M
2025-07-11 65.10 65.24 64.21 64.78 7.0M
2025-07-10 66.88 66.88 65.36 65.62 6.3M
2025-07-09 67.01 67.17 65.58 66.66 6.3M
2025-07-08 66.77 67.40 66.65 66.94 4.3M
2025-07-07 67.20 67.43 65.96 66.68 6.4M
2025-07-03 66.92 67.78 66.63 67.43 3.8M
2025-07-02 68.90 69.11 66.54 66.60 10.8M
2025-07-01 68.77 70.23 68.75 69.58 5.7M
2025-06-30 68.68 69.17 68.25 68.98 6.0M
2025-06-27 67.99 68.82 67.87 68.49 5.9M
2025-06-26 66.80 68.54 66.72 68.14 8.1M
2025-06-25 67.16 67.41 66.07 66.37 7.6M
2025-06-24 66.73 68.21 66.54 67.58 10.3M
2025-06-23 66.37 67.12 65.87 66.81 6.8M
2025-06-20 66.98 67.50 66.54 66.57 11.8M
2025-06-18 66.85 67.51 66.49 66.84 5.2M
2025-06-17 67.73 68.60 66.67 67.09 6.1M
2025-06-16 67.55 68.31 66.68 67.71 7.6M
2025-06-13 66.17 67.77 66.10 67.46 7.6M
2025-06-12 65.73 66.36 64.82 66.35 6.6M
2025-06-11 64.27 65.75 64.11 65.72 7.4M
2025-06-10 63.80 64.53 63.70 64.26 5.5M
2025-06-09 63.79 64.31 63.55 63.86 3.7M
2025-06-06 63.46 63.81 63.13 63.58 3.3M
2025-06-05 63.87 64.14 62.61 63.08 6.6M
2025-06-04 63.65 64.47 63.54 63.57 5.9M
2025-06-03 63.49 64.02 62.85 63.59 6.5M
2025-06-02 63.51 64.07 62.83 63.60 6.7M
2025-05-30 62.91 64.57 62.18 64.04 13.3M
2025-05-29 61.99 63.08 61.78 62.78 10.6M
2025-05-28 62.00 63.37 61.75 62.45 9.2M
2025-05-27 60.76 61.65 60.41 61.34 7.4M
2025-05-23 60.62 60.88 59.66 60.83 8.1M
2025-05-22 61.30 61.47 59.91 60.22 10.0M
2025-05-21 62.71 63.24 62.04 62.11 6.2M
2025-05-20 62.83 64.09 62.66 63.74 7.4M
2025-05-19 62.53 63.18 62.18 62.78 7.8M
2025-05-16 60.56 62.69 60.39 62.53 10.8M
2025-05-15 59.98 60.48 58.35 60.47 11.2M
2025-05-14 61.20 61.71 59.82 60.04 13.1M
2025-05-13 62.69 62.81 60.30 60.50 19.2M
2025-05-12 65.66 66.47 63.05 64.81 20.5M
2025-05-09 67.73 67.76 66.81 66.97 6.4M
2025-05-08 66.98 68.52 66.53 67.85 9.9M
2025-05-07 66.31 67.16 65.84 66.78 9.3M
2025-05-06 66.92 67.29 65.91 66.23 7.0M
2025-05-05 68.23 68.28 66.91 67.10 10.7M
2025-05-02 69.75 70.30 67.03 67.46 14.3M
2025-05-01 72.50 72.51 69.27 69.45 20.9M
2025-04-30 65.75 66.82 65.36 66.71 12.5M
2025-04-29 64.88 65.41 64.42 65.03 9.3M
2025-04-28 65.55 66.15 64.20 64.93 7.7M
2025-04-25 65.87 65.99 64.93 65.32 5.0M
2025-04-24 65.80 65.99 65.21 65.92 7.0M
2025-04-23 65.52 66.43 64.83 65.57 10.8M
2025-04-22 64.82 65.75 64.30 65.45 9.1M
2025-04-21 67.30 67.45 64.45 65.17 9.7M
2025-04-17 65.42 67.83 64.00 67.29 16.1M
2025-04-16 69.21 69.81 68.20 68.55 6.9M
2025-04-15 69.54 69.71 68.48 68.92 11.1M
2025-04-14 70.00 70.02 68.83 69.20 12.1M
2025-04-11 69.00 69.99 68.00 69.51 12.5M
2025-04-10 69.68 70.89 68.34 68.97 15.8M
2025-04-09 66.44 71.22 66.38 70.18 17.7M
2025-04-08 71.11 71.45 66.90 67.63 24.6M
2025-04-07 62.00 64.75 60.33 63.85 13.2M
2025-04-04 65.62 66.98 63.50 63.66 13.3M
2025-04-03 65.97 69.18 65.59 67.51 12.2M
2025-04-02 67.51 68.17 67.17 68.07 6.4M
2025-04-01 67.84 68.14 67.09 67.98 8.6M
2025-03-31 66.82 68.20 66.66 67.75 7.5M
2025-03-28 67.70 67.91 66.52 67.14 6.6M
2025-03-27 67.06 68.07 66.81 67.59 6.0M
2025-03-26 66.83 67.47 66.63 67.20 7.0M
2025-03-25 67.99 67.99 65.89 66.48 7.5M
2025-03-24 67.57 68.50 67.25 67.57 11.3M
2025-03-21 68.46 68.69 67.01 67.05 18.1M
2025-03-20 67.93 68.87 67.62 68.64 7.2M
2025-03-19 67.85 68.15 66.92 67.91 5.9M
2025-03-18 66.65 68.10 66.34 67.57 11.8M
2025-03-17 65.59 67.10 65.52 66.65 6.9M
2025-03-14 66.35 67.25 65.46 65.68 9.0M
2025-03-13 64.40 67.04 64.40 65.75 7.7M
2025-03-12 64.74 66.33 64.44 64.84 10.3M
2025-03-11 65.63 65.83 64.66 64.98 7.3M
2025-03-10 65.68 66.98 65.02 65.23 8.3M
2025-03-07 64.41 67.09 64.00 66.33 10.1M
2025-03-06 65.80 66.10 64.49 65.25 6.0M
2025-03-05 64.20 66.40 64.02 65.95 6.6M
2025-03-04 64.33 65.41 64.02 64.21 7.2M
2025-03-03 65.76 66.36 64.32 64.90 7.1M
2025-02-28 64.28 65.90 64.20 65.72 10.5M
2025-02-27 64.03 65.03 63.76 64.48 8.3M
2025-02-26 63.60 64.06 62.59 63.86 6.6M
2025-02-25 63.02 63.93 62.13 63.66 10.3M
2025-02-24 63.58 64.10 62.60 63.02 8.2M
2025-02-21 62.88 65.29 62.02 63.48 14.1M
2025-02-20 66.25 66.31 64.99 65.09 8.5M
2025-02-19 65.80 67.17 65.31 66.40 9.7M
2025-02-18 64.85 66.89 64.51 65.57 10.1M
2025-02-14 66.89 66.99 65.58 65.83 10.2M
2025-02-13 63.86 67.34 63.56 66.37 21.0M
2025-02-12 60.61 64.11 60.50 63.22 36.6M
2025-02-11 54.56 55.94 54.06 55.00 12.7M
2025-02-10 54.39 54.42 53.36 54.29 10.1M
2025-02-07 54.54 54.81 53.90 54.01 5.9M
2025-02-06 55.78 55.98 53.84 54.24 15.0M
2025-02-05 56.39 56.41 55.26 55.69 7.6M
2025-02-04 55.51 56.55 55.25 56.35 7.9M
2025-02-03 56.08 56.67 55.25 55.95 8.6M
2025-01-31 56.75 57.32 55.76 56.48 10.8M
2025-01-30 56.63 57.04 55.32 56.82 11.1M
2025-01-29 57.49 58.46 56.79 56.90 11.6M
2025-01-28 56.06 57.62 56.00 57.33 14.0M
2025-01-27 55.00 56.77 55.00 56.20 11.3M
2025-01-24 53.59 54.93 53.28 54.55 13.1M
2025-01-23 53.52 54.61 52.69 53.82 13.4M
2025-01-22 52.75 53.50 52.34 52.99 10.7M
2025-01-21 52.94 53.27 52.21 53.15 10.0M
2025-01-17 52.23 52.89 51.80 52.62 13.4M
2025-01-16 51.43 52.16 50.63 51.96 14.3M
2025-01-15 51.81 52.28 51.42 52.14 11.0M
2025-01-14 51.50 52.08 50.14 51.57 16.6M
2025-01-13 50.35 51.77 49.52 51.52 25.7M
2025-01-10 46.42 48.10 46.34 48.01 16.8M
2025-01-08 45.65 46.18 44.92 46.01 14.3M
2025-01-07 46.32 46.82 45.57 45.78 10.2M
2025-01-06 46.08 47.17 45.69 45.82 16.5M
2025-01-03 44.72 46.26 44.14 45.77 12.2M
2025-01-02 45.11 45.36 44.11 44.22 10.6M