テキサス・インスツルメンツ (TXN)

TXN
🏛️ アメリカ →
183.73
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
09:30 185.90 186.75 185.64 186.50 368.4K
09:31 186.52 187.22 185.28 185.28 98.1K
09:32 185.53 186.55 185.40 185.84 72.4K
09:33 186.46 186.89 186.20 186.24 30.3K
09:34 186.47 186.47 185.72 185.72 13.9K
09:35 185.55 185.87 185.55 185.80 41.0K
09:36 185.69 186.15 185.67 185.95 49.3K
09:37 185.94 186.15 185.81 186.12 28.8K
09:38 186.04 186.19 185.91 186.04 34.1K
09:39 186.17 186.67 186.12 186.58 23.0K
09:40 186.56 186.56 186.07 186.09 25.0K
09:41 186.00 186.00 185.56 185.64 36.9K
09:42 185.68 185.86 185.68 185.78 28.4K
09:43 185.88 185.93 185.47 185.47 30.3K
09:44 185.45 185.56 185.30 185.30 25.5K
09:45 185.30 185.37 185.14 185.16 22.4K
09:46 185.11 185.39 185.11 185.22 10.5K
09:47 185.26 185.42 185.24 185.32 15.5K
09:48 185.50 185.50 185.09 185.19 27.7K
09:49 185.29 185.43 185.28 185.43 12.9K
09:50 185.28 185.44 185.08 185.08 28.8K
09:51 185.03 185.28 185.03 185.22 18.0K
09:52 185.26 185.26 185.11 185.19 9.1K
09:53 185.36 185.71 185.36 185.71 5.8K
09:54 185.79 185.87 185.72 185.78 14.1K
09:55 185.77 185.93 185.71 185.93 8.3K
09:56 185.89 185.89 185.64 185.64 9.4K
09:57 185.71 185.95 185.71 185.94 6.3K
09:58 185.91 185.91 185.84 185.84 6.3K
09:59 185.62 185.62 185.31 185.45 11.5K
10:00 185.50 185.52 185.30 185.30 8.0K
10:01 185.29 185.37 185.17 185.17 12.9K
10:02 185.21 185.21 185.07 185.11 15.7K
10:03 185.07 185.07 184.96 185.04 11.6K
10:04 185.12 185.14 184.99 185.11 22.9K
10:05 185.21 185.30 185.19 185.28 7.3K
10:06 185.25 185.32 185.20 185.32 9.9K
10:07 185.30 185.35 185.17 185.17 14.2K
10:08 185.16 185.16 185.00 185.05 24.7K
10:09 184.87 184.89 184.74 184.74 8.9K
10:10 184.63 184.64 184.47 184.47 7.2K
10:11 184.47 184.47 184.34 184.34 10.4K
10:12 184.34 184.38 184.31 184.31 116.9K
10:13 184.46 184.46 184.13 184.17 12.4K
10:14 184.20 184.20 184.01 184.01 14.9K
10:15 183.99 184.00 183.66 183.66 19.4K
10:16 183.73 183.81 183.57 183.65 8.5K
10:17 183.69 183.77 183.65 183.76 16.6K
10:18 183.84 183.91 183.48 183.48 22.3K
10:19 183.57 184.00 183.57 183.99 21.4K
10:20 183.95 183.95 183.78 183.88 20.6K
10:21 183.87 183.87 183.70 183.76 7.9K
10:22 183.66 183.66 183.54 183.60 8.2K
10:23 183.54 183.76 183.54 183.72 13.3K
10:24 183.78 183.78 183.45 183.61 6.6K
10:25 183.55 183.55 183.22 183.22 8.2K
10:26 183.25 183.25 183.12 183.18 12.8K
10:27 183.13 183.32 183.13 183.21 15.1K
10:28 183.17 183.34 183.17 183.33 7.9K
10:29 183.37 183.75 183.29 183.71 12.4K
10:30 183.66 183.72 183.61 183.71 10.0K
10:31 183.77 183.78 183.69 183.69 9.4K
10:32 183.74 183.74 183.49 183.61 8.6K
10:33 183.56 183.56 183.41 183.41 5.3K
10:34 183.46 183.46 183.38 183.38 5.7K
10:35 183.24 183.31 183.20 183.26 7.6K
10:36 183.31 183.40 183.31 183.37 10.5K
10:37 183.44 183.44 183.31 183.37 8.6K
10:38 183.40 183.44 183.40 183.44 4.3K
10:39 183.32 183.34 183.23 183.25 3.1K
10:40 183.20 183.27 183.12 183.27 9.4K
10:41 183.27 183.27 183.12 183.15 11.5K
10:42 183.14 183.27 183.13 183.27 10.1K
10:43 183.27 183.28 183.09 183.23 13.7K
10:44 183.21 183.35 183.16 183.31 7.5K
10:45 183.45 183.48 183.16 183.16 10.0K
10:46 183.24 183.28 183.24 183.28 7.0K
10:47 183.38 183.39 183.25 183.25 7.0K
10:48 183.30 183.30 183.11 183.24 4.8K
10:49 183.25 183.29 183.17 183.17 19.3K
10:50 183.15 183.31 183.08 183.31 6.2K
10:51 183.27 183.45 183.27 183.42 7.4K
10:52 183.39 183.39 183.23 183.23 4.6K
10:53 183.26 183.42 183.18 183.33 7.2K
10:54 183.44 183.49 183.38 183.39 14.0K
10:55 183.38 183.43 183.36 183.43 5.8K
10:56 183.35 183.40 183.31 183.39 4.7K
10:57 183.48 183.60 183.48 183.53 3.1K
10:58 183.57 183.57 183.44 183.44 4.2K
10:59 183.38 183.38 183.23 183.23 9.6K
11:00 183.27 183.40 183.27 183.39 8.0K
11:01 183.31 183.31 183.12 183.12 4.7K
11:02 183.19 183.19 183.07 183.07 4.8K
11:03 183.10 183.16 183.10 183.16 1.6K
11:04 183.30 183.30 183.27 183.28 7.7K
11:05 183.28 183.34 183.21 183.26 6.5K
11:06 183.25 183.39 183.25 183.29 14.4K
11:07 183.41 183.47 183.41 183.47 6.4K
11:08 183.41 183.44 183.32 183.32 5.3K
11:09 183.32 183.33 183.27 183.33 5.1K
11:10 183.38 183.43 183.38 183.43 3.1K
11:11 183.39 183.45 183.33 183.33 6.4K
11:12 183.32 183.32 183.19 183.26 6.4K
11:13 183.42 183.42 183.31 183.33 3.2K
11:14 183.29 183.37 183.29 183.29 7.9K
11:15 183.20 183.37 183.20 183.32 7.9K
11:16 183.36 183.44 183.36 183.43 3.7K
11:17 183.43 183.46 183.34 183.43 5.0K
11:18 183.45 183.49 183.45 183.48 2.7K
11:19 183.48 183.50 183.47 183.50 4.6K
11:20 183.50 183.50 183.37 183.43 4.2K
11:21 183.30 183.42 183.24 183.42 19.9K
11:22 183.42 183.42 183.35 183.39 3.7K
11:23 183.39 183.39 183.28 183.33 2.2K
11:24 183.33 183.39 183.33 183.36 2.1K
11:25 183.33 183.67 183.33 183.67 10.6K
11:26 183.65 183.76 183.65 183.74 2.5K
11:27 183.77 183.82 183.77 183.81 2.7K
11:28 183.86 183.86 183.78 183.79 4.3K
11:29 183.85 183.94 183.80 183.89 4.9K
11:30 183.87 183.87 183.82 183.87 2.4K
11:31 183.86 183.87 183.75 183.75 3.5K
11:32 183.77 183.88 183.77 183.82 6.2K
11:33 183.83 183.85 183.80 183.84 3.3K
11:34 183.83 183.86 183.77 183.77 7.3K
11:35 183.75 183.80 183.69 183.69 4.8K
11:36 183.70 183.73 183.69 183.73 3.2K
11:37 183.81 183.81 183.63 183.63 5.3K
11:38 183.63 183.68 183.63 183.65 2.2K
11:39 183.73 183.77 183.68 183.69 11.5K
11:40 183.68 183.81 183.68 183.75 4.8K
11:41 183.71 183.72 183.67 183.71 4.1K
11:42 183.73 183.74 183.73 183.73 2.3K
11:43 183.86 183.99 183.76 183.99 6.6K
11:44 183.98 184.11 183.98 184.06 9.3K
11:45 184.08 184.14 184.02 184.14 9.9K
11:46 184.09 184.15 184.09 184.15 12.3K
11:47 184.15 184.17 184.09 184.16 7.8K
11:48 184.16 184.22 184.16 184.17 7.7K
11:49 184.15 184.17 184.06 184.06 5.6K
11:50 184.06 184.06 183.88 183.88 2.9K
11:51 183.94 184.07 183.94 184.04 5.0K
11:52 184.06 184.06 183.97 183.97 2.6K
11:53 183.97 183.97 183.87 183.94 5.9K
11:54 183.91 184.01 183.87 183.97 3.2K
11:55 183.95 184.01 183.95 183.97 3.0K
11:56 183.99 184.11 183.99 184.10 9.1K
11:57 184.05 184.16 184.04 184.16 6.5K
11:58 184.16 184.16 184.04 184.08 9.5K
11:59 184.04 184.08 183.99 184.08 7.1K
12:00 184.04 184.04 183.93 184.01 5.3K
12:01 184.10 184.10 184.10 184.10 1.5K
12:02 184.16 184.31 184.14 184.14 9.1K
12:03 184.14 184.22 184.14 184.17 10.6K
12:04 184.18 184.18 184.13 184.13 2.4K
12:05 184.24 184.27 184.20 184.27 6.5K
12:06 184.29 184.41 184.29 184.41 5.6K
12:07 184.42 184.48 184.34 184.34 6.1K
12:08 184.38 184.41 184.35 184.39 4.5K
12:09 184.37 184.37 184.32 184.32 1.3K
12:10 184.28 184.31 184.28 184.30 2.9K
12:11 184.30 184.30 184.14 184.14 4.3K
12:12 184.20 184.21 184.20 184.21 1.4K
12:13 184.21 184.30 184.19 184.30 4.1K
12:14 184.29 184.33 184.29 184.33 2.9K
12:15 184.38 184.43 184.37 184.37 5.1K
12:16 184.36 184.36 184.35 184.35 1.9K
12:17 184.38 184.38 184.28 184.34 15.8K
12:18 184.34 184.39 184.34 184.35 6.5K
12:19 184.39 184.47 184.37 184.45 18.5K
12:20 184.45 184.58 184.45 184.50 6.7K
12:21 184.58 184.67 184.58 184.64 4.7K
12:22 184.63 184.63 184.56 184.59 5.0K
12:23 184.56 184.59 184.56 184.56 1.6K
12:24 184.55 184.74 184.55 184.74 8.3K
12:25 184.69 184.76 184.64 184.72 3.6K
12:26 184.73 184.73 184.69 184.72 6.0K
12:27 184.68 184.68 184.63 184.64 2.2K
12:28 184.57 184.72 184.57 184.64 4.7K
12:29 184.72 184.72 184.64 184.68 4.5K
12:30 184.71 184.80 184.71 184.80 3.5K
12:31 184.79 184.79 184.72 184.72 3.6K
12:32 184.71 184.78 184.65 184.65 4.2K
12:33 184.67 184.72 184.62 184.72 3.5K
12:34 184.73 184.86 184.73 184.81 3.3K
12:35 184.71 184.76 184.70 184.76 2.8K
12:36 184.75 184.79 184.74 184.79 2.5K
12:37 184.84 184.86 184.82 184.86 2.0K
12:38 184.86 184.91 184.86 184.89 3.4K
12:39 184.88 184.89 184.88 184.89 2.9K
12:40 184.89 184.89 184.86 184.89 2.1K
12:41 184.93 185.00 184.92 185.00 5.7K
12:42 184.96 184.96 184.92 184.96 3.0K
12:43 184.94 185.03 184.94 185.03 3.9K
12:44 184.99 185.05 184.99 184.99 39.8K
12:45 184.99 185.13 184.99 185.11 10.0K
12:46 185.13 185.13 185.08 185.09 3.6K
12:47 185.17 185.21 185.17 185.20 3.6K
12:48 185.15 185.17 185.09 185.15 6.4K
12:49 185.18 185.18 185.12 185.15 5.6K
12:50 185.16 185.21 185.15 185.18 4.7K
12:51 185.14 185.21 185.14 185.21 4.6K
12:52 185.15 185.22 185.14 185.14 6.4K
12:53 185.15 185.19 185.00 185.00 8.8K
12:54 185.01 185.17 185.01 185.17 5.8K
12:55 185.20 185.25 185.20 185.22 3.8K
12:56 185.21 185.21 185.21 185.21 2.3K
12:57 185.14 185.22 185.14 185.22 4.7K
12:58 185.23 185.23 185.10 185.14 11.5K
12:59 185.15 185.19 185.13 185.14 4.7K
13:00 185.20 185.21 185.12 185.13 2.7K
13:01 185.12 185.13 185.05 185.08 3.6K
13:02 185.09 185.10 185.09 185.09 2.8K
13:03 185.09 185.11 185.02 185.09 9.1K
13:04 185.07 185.21 185.07 185.21 7.8K
13:05 185.22 185.22 185.22 185.22 7.8K
13:06 185.14 185.14 185.08 185.12 21.8K
13:07 185.03 185.05 184.99 185.05 7.1K
13:08 185.04 185.06 185.04 185.06 3.4K
13:10 185.05 185.07 185.05 185.07 2.1K
13:11 185.08 185.08 185.05 185.05 4.3K
13:12 185.11 185.14 185.07 185.13 11.6K
13:13 185.12 185.13 185.07 185.07 5.2K
13:14 185.07 185.07 185.01 185.01 7.5K
13:15 185.06 185.06 185.00 185.02 7.1K
13:16 185.02 185.04 184.95 184.95 7.4K
13:17 184.92 184.94 184.89 184.93 5.9K
13:18 184.90 184.94 184.86 184.89 7.3K
13:19 184.88 184.88 184.88 184.88 1.1K
13:20 184.79 184.80 184.70 184.70 8.8K
13:21 184.68 184.68 184.60 184.61 4.9K
13:22 184.63 184.71 184.63 184.70 6.0K
13:23 184.70 184.74 184.70 184.70 4.8K
13:24 184.71 184.84 184.70 184.84 6.3K
13:25 184.91 184.94 184.89 184.89 4.4K
13:26 184.85 184.92 184.84 184.92 4.4K
13:27 184.89 184.92 184.89 184.91 8.0K
13:28 184.96 184.96 184.91 184.91 3.9K
13:29 184.88 184.90 184.84 184.85 6.4K
13:30 184.85 184.85 184.79 184.81 26.3K
13:31 184.81 184.82 184.79 184.82 12.4K
13:32 184.82 184.82 184.76 184.81 11.0K
13:33 184.80 184.82 184.77 184.77 9.1K
13:34 184.79 184.89 184.79 184.86 6.1K
13:35 184.81 184.90 184.76 184.84 39.6K
13:36 184.84 184.89 184.84 184.89 3.7K
13:37 184.87 184.87 184.79 184.80 4.7K
13:38 184.80 184.85 184.79 184.84 5.0K
13:39 184.80 184.80 184.64 184.70 10.3K
13:40 184.70 184.86 184.70 184.86 10.4K
13:41 184.83 184.86 184.83 184.84 12.6K
13:42 184.84 184.87 184.83 184.87 8.5K
13:43 184.90 184.97 184.90 184.95 7.5K
13:44 184.94 184.96 184.90 184.90 9.3K
13:45 184.90 184.95 184.88 184.88 7.1K
13:46 184.89 184.89 184.80 184.85 4.8K
13:47 184.88 184.92 184.86 184.92 11.0K
13:48 184.89 184.90 184.89 184.90 4.6K
13:49 184.91 184.95 184.91 184.94 5.0K
13:50 184.95 184.95 184.88 184.91 4.1K
13:51 184.76 184.76 184.64 184.64 5.0K
13:52 184.70 184.74 184.70 184.71 10.4K
13:53 184.75 184.75 184.74 184.74 4.8K
13:54 184.74 184.74 184.54 184.62 5.6K
13:55 184.58 184.60 184.54 184.54 3.0K
13:56 184.44 184.44 184.40 184.42 2.7K
13:57 184.42 184.58 184.42 184.58 7.6K
13:58 184.61 184.64 184.59 184.64 4.7K
13:59 184.63 184.66 184.60 184.66 6.1K
14:00 184.69 184.75 184.69 184.73 5.9K
14:01 184.73 184.82 184.73 184.82 4.0K
14:02 184.80 184.85 184.80 184.85 7.1K
14:03 184.87 184.93 184.87 184.93 3.6K
14:04 184.94 185.04 184.94 185.04 10.5K
14:05 185.00 185.02 184.99 184.99 5.0K
14:06 184.97 184.98 184.93 184.98 8.9K
14:07 185.00 185.06 185.00 185.05 3.4K
14:08 185.06 185.08 185.03 185.08 1.7K
14:09 185.04 185.04 184.99 185.01 5.6K
14:10 184.99 185.03 184.96 184.99 6.9K
14:11 184.97 184.97 184.90 184.90 3.1K
14:12 184.87 185.01 184.86 185.01 6.0K
14:13 184.97 184.98 184.97 184.97 14.6K
14:14 184.98 185.00 184.98 185.00 4.0K
14:15 185.00 185.03 184.97 184.98 4.5K
14:16 184.95 184.95 184.86 184.88 8.5K
14:17 184.90 184.90 184.83 184.83 7.1K
14:18 184.76 184.81 184.76 184.81 2.3K
14:19 184.73 184.77 184.72 184.75 4.4K
14:20 184.69 184.82 184.68 184.82 5.2K
14:21 184.91 184.99 184.91 184.99 3.0K
14:22 185.03 185.03 185.01 185.02 2.9K
14:23 185.02 185.13 185.00 185.12 7.1K
14:24 185.16 185.31 185.16 185.31 5.4K
14:25 185.29 185.30 185.28 185.30 4.7K
14:26 185.30 185.33 185.27 185.27 5.0K
14:27 185.30 185.31 185.20 185.20 5.4K
14:28 185.20 185.24 185.19 185.19 2.1K
14:29 185.19 185.25 185.19 185.19 5.4K
14:30 185.24 185.27 185.16 185.27 4.1K
14:31 185.25 185.25 185.21 185.22 1.6K
14:32 185.22 185.23 185.17 185.17 7.2K
14:33 185.17 185.20 185.17 185.18 6.6K
14:34 185.18 185.19 185.15 185.16 17.2K
14:35 185.20 185.20 185.15 185.15 3.9K
14:36 185.18 185.20 185.13 185.20 3.3K
14:37 185.22 185.22 185.17 185.17 3.9K
14:38 185.17 185.18 185.13 185.16 11.9K
14:39 185.18 185.18 185.16 185.16 1.8K
14:40 185.16 185.19 185.16 185.17 4.7K
14:41 185.19 185.26 185.17 185.24 5.1K
14:42 185.24 185.32 185.22 185.32 10.4K
14:43 185.32 185.32 185.18 185.19 6.3K
14:44 185.17 185.17 185.07 185.12 3.3K
14:45 185.13 185.18 185.06 185.16 7.6K
14:46 185.12 185.16 185.12 185.13 3.0K
14:47 185.19 185.21 185.17 185.19 4.3K
14:48 185.19 185.19 185.19 185.19 2.4K
14:49 185.17 185.21 185.17 185.17 3.7K
14:50 185.15 185.15 185.09 185.09 3.1K
14:51 185.05 185.23 185.05 185.18 591.5K
14:52 185.18 185.18 185.02 185.10 4.3K
14:53 185.12 185.12 185.05 185.05 5.3K
14:54 185.06 185.13 185.01 185.07 6.8K
14:55 185.07 185.11 185.07 185.10 4.7K
14:56 185.10 185.11 185.10 185.11 4.2K
14:57 185.04 185.10 185.02 185.07 6.7K
14:58 185.07 185.09 185.05 185.07 3.6K
14:59 185.09 185.09 185.01 185.01 3.4K
15:00 185.00 185.07 185.00 185.06 4.4K
15:01 185.06 185.15 185.04 185.15 7.1K
15:02 185.11 185.14 185.07 185.14 3.3K
15:03 185.10 185.10 185.07 185.08 5.2K
15:04 185.12 185.17 185.12 185.13 4.0K
15:05 185.17 185.26 185.15 185.24 7.5K
15:06 185.23 185.30 185.18 185.22 7.6K
15:07 185.24 185.27 185.21 185.27 4.6K
15:08 185.27 185.34 185.26 185.34 7.4K
15:09 185.24 185.29 185.22 185.23 8.3K
15:10 185.26 185.29 185.24 185.24 6.3K
15:11 185.25 185.25 185.21 185.22 14.5K
15:12 185.21 185.21 185.12 185.14 16.4K
15:13 185.13 185.16 185.05 185.09 6.4K
15:14 185.09 185.10 185.02 185.02 7.1K
15:15 185.04 185.06 185.00 185.00 5.3K
15:16 185.00 185.01 184.97 185.00 10.8K
15:17 185.02 185.10 185.02 185.08 11.5K
15:18 185.10 185.11 185.05 185.05 5.4K
15:19 185.07 185.12 185.07 185.12 5.0K
15:20 185.10 185.11 185.10 185.11 7.2K
15:21 185.11 185.13 185.10 185.13 4.3K
15:22 185.10 185.10 185.07 185.10 7.9K
15:23 185.11 185.11 185.04 185.07 9.8K
15:24 185.12 185.15 185.12 185.15 5.6K
15:25 185.19 185.19 185.09 185.13 8.6K
15:26 185.08 185.13 185.08 185.13 8.7K
15:27 185.14 185.16 185.10 185.14 11.1K
15:28 185.17 185.17 185.06 185.06 12.9K
15:29 185.06 185.12 185.06 185.12 26.3K
15:30 185.11 185.12 185.10 185.10 16.4K
15:31 185.08 185.08 184.96 184.96 13.8K
15:32 184.99 185.03 184.98 185.00 7.2K
15:33 184.96 184.96 184.93 184.96 7.9K
15:34 184.96 184.97 184.91 184.91 14.7K
15:35 184.95 184.95 184.90 184.94 11.1K
15:36 184.92 184.95 184.84 184.84 17.7K
15:37 184.82 184.86 184.82 184.85 6.3K
15:38 184.89 184.89 184.83 184.88 9.1K
15:39 184.89 184.94 184.86 184.94 11.1K
15:40 184.93 184.96 184.90 184.96 16.6K
15:41 185.01 185.09 185.00 185.03 13.1K
15:42 185.06 185.10 185.06 185.08 7.9K
15:43 185.09 185.09 184.99 185.04 15.8K
15:44 185.03 185.03 184.92 184.95 15.7K
15:45 184.94 184.96 184.91 184.93 24.2K
15:46 184.94 184.95 184.89 184.90 8.7K
15:47 184.89 184.90 184.83 184.89 18.8K
15:48 184.89 184.95 184.89 184.94 12.5K
15:49 184.97 184.97 184.87 184.91 14.2K
15:50 184.87 184.87 184.61 184.64 59.3K
15:51 184.61 184.67 184.45 184.55 61.2K
15:52 184.60 184.63 184.42 184.59 29.4K
15:53 184.59 184.65 184.57 184.59 19.7K
15:54 184.60 184.70 184.56 184.67 33.5K
15:55 184.79 184.79 184.52 184.58 50.5K
15:56 184.59 184.59 184.46 184.47 44.6K
15:57 184.49 184.59 184.49 184.56 51.7K
15:58 184.56 184.59 184.50 184.53 66.3K
15:59 184.52 184.62 184.51 184.54 1,130.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 182.75 183.97 181.31 183.73 3.8M
2025-09-29 185.47 186.10 183.01 183.25 3.2M
2025-09-26 185.96 187.29 183.07 184.55 6.2M
2025-09-25 183.65 183.66 180.11 182.04 4.0M
2025-09-24 181.72 185.16 181.10 184.44 5.9M
2025-09-23 179.87 182.67 179.68 182.04 5.9M
2025-09-22 179.40 181.41 179.31 179.62 7.0M
2025-09-19 182.59 183.25 178.17 179.37 16.2M
2025-09-18 183.24 183.72 180.31 181.62 7.9M
2025-09-17 177.84 182.57 177.61 180.30 7.2M
2025-09-16 178.74 181.14 177.28 177.63 7.9M
2025-09-15 175.88 179.22 174.01 178.20 11.7M
2025-09-12 184.11 184.34 182.34 182.60 6.3M
2025-09-11 184.51 184.81 182.26 184.35 6.6M
2025-09-10 185.04 185.49 182.94 184.01 6.0M
2025-09-09 184.40 185.66 183.66 185.03 6.1M
2025-09-08 188.15 188.37 183.07 185.82 9.7M
2025-09-05 187.08 189.28 185.29 187.93 9.5M
2025-09-04 183.76 188.68 181.69 187.29 11.3M
2025-09-03 199.22 200.08 191.38 195.74 7.0M
2025-09-02 199.38 200.17 196.76 199.81 6.2M
2025-08-29 203.51 204.05 201.56 202.48 5.4M
2025-08-28 205.83 207.13 203.61 204.09 6.2M
2025-08-27 204.96 205.70 203.25 205.47 4.2M
2025-08-26 205.78 207.41 205.24 205.98 4.5M
2025-08-25 206.00 207.00 204.54 205.97 3.4M
2025-08-22 202.08 209.09 201.89 206.06 6.2M
2025-08-21 199.58 202.18 199.45 200.71 5.3M
2025-08-20 197.50 201.23 193.45 200.77 8.1M
2025-08-19 194.67 197.65 193.79 195.94 5.5M
2025-08-18 194.57 195.52 193.50 194.33 2.8M
2025-08-15 193.60 195.37 192.49 194.57 5.9M
2025-08-14 191.18 194.24 190.03 193.71 3.9M
2025-08-13 193.58 194.12 190.96 193.29 5.0M
2025-08-12 185.28 193.84 185.22 192.97 10.0M
2025-08-11 187.44 188.87 183.40 183.71 6.5M
2025-08-08 185.69 187.64 184.66 187.22 5.9M
2025-08-07 190.76 191.49 184.73 185.91 6.6M
2025-08-06 184.69 186.90 184.00 185.91 7.1M
2025-08-05 184.95 186.49 183.59 185.40 5.8M
2025-08-04 181.72 183.45 180.63 182.73 4.7M
2025-08-01 179.63 181.59 177.92 180.86 6.6M
2025-07-31 186.14 186.91 179.81 181.06 10.1M
2025-07-30 192.15 192.58 188.30 189.52 7.0M
2025-07-29 189.71 192.89 188.90 191.38 7.1M
2025-07-28 187.88 190.54 187.75 189.25 8.6M
2025-07-25 185.70 185.88 183.20 184.99 7.0M
2025-07-24 186.42 187.89 185.03 185.69 9.0M
2025-07-23 194.90 195.00 185.29 186.25 30.8M
2025-07-22 214.04 216.00 212.16 214.92 11.7M
2025-07-21 217.44 219.00 214.21 214.57 8.3M
2025-07-18 218.49 218.65 215.91 216.62 4.6M
2025-07-17 216.14 217.00 215.49 216.59 4.9M
2025-07-16 218.40 218.61 211.71 216.64 6.4M
2025-07-15 220.77 221.40 217.97 218.36 4.4M
2025-07-14 219.41 220.26 217.30 220.05 4.7M
2025-07-11 219.75 221.69 218.22 221.25 5.4M
2025-07-10 219.28 220.78 217.56 219.66 4.0M
2025-07-09 216.94 218.90 215.20 216.39 5.2M
2025-07-08 215.00 219.37 214.02 216.63 6.8M
2025-07-07 215.02 215.63 212.20 213.41 5.2M
2025-07-03 215.25 216.94 214.72 216.02 2.6M
2025-07-02 210.44 216.18 209.48 215.59 5.5M
2025-07-01 207.00 211.68 206.49 210.45 5.9M
2025-06-30 207.09 208.38 206.44 207.62 5.3M
2025-06-27 205.50 207.69 205.29 207.08 8.6M
2025-06-26 206.31 207.32 205.77 206.31 4.6M
2025-06-25 206.03 206.42 203.31 205.38 4.7M
2025-06-24 203.23 206.20 203.00 205.81 7.6M
2025-06-23 199.00 201.83 198.36 201.39 4.6M
2025-06-20 200.41 200.93 196.58 198.20 12.9M
2025-06-18 198.60 200.57 197.29 198.35 3.7M
2025-06-17 198.00 200.62 196.88 197.69 4.7M
2025-06-16 197.28 199.86 196.60 199.22 5.9M
2025-06-13 196.09 199.04 194.47 195.00 5.1M
2025-06-12 198.25 200.32 198.11 199.66 3.3M
2025-06-11 203.31 203.35 198.15 199.69 5.1M
2025-06-10 199.98 203.17 199.48 202.29 6.2M
2025-06-09 193.74 200.43 193.47 199.21 6.9M
2025-06-06 193.69 194.84 192.26 192.42 5.3M
2025-06-05 192.91 194.29 189.32 190.49 6.0M
2025-06-04 188.91 192.10 188.48 190.72 5.8M
2025-06-03 183.24 188.50 182.62 188.08 5.6M
2025-06-02 181.85 184.71 181.61 184.21 5.6M
2025-05-30 184.98 185.14 179.76 182.85 15.1M
2025-05-29 186.24 186.48 182.93 184.99 4.5M
2025-05-28 183.35 185.92 183.09 184.15 5.8M
2025-05-27 179.10 183.33 177.84 183.24 7.9M
2025-05-23 177.01 177.29 173.75 176.30 7.4M
2025-05-22 185.94 186.91 179.98 180.21 7.5M
2025-05-21 186.50 189.90 184.73 185.42 9.0M
2025-05-20 188.34 189.00 186.92 188.71 5.3M
2025-05-19 185.00 188.48 184.25 188.34 6.5M
2025-05-16 189.31 189.31 186.81 188.50 4.5M
2025-05-15 186.17 189.76 185.51 187.83 5.5M
2025-05-14 187.47 187.73 185.05 187.34 6.6M
2025-05-13 186.34 189.51 186.34 188.20 9.8M
2025-05-12 185.65 189.36 185.11 187.28 16.2M
2025-05-09 170.07 172.60 169.61 172.27 8.7M
2025-05-08 166.92 168.43 164.64 165.64 5.2M
2025-05-07 162.33 165.52 161.90 164.79 5.7M
2025-05-06 160.31 162.01 159.11 161.09 4.5M
2025-05-05 162.43 164.10 161.11 162.42 4.8M
2025-05-02 161.74 166.35 161.08 164.51 7.6M
2025-05-01 160.84 162.07 158.06 158.26 6.1M
2025-04-30 156.37 160.63 154.90 160.05 6.2M
2025-04-29 159.49 162.35 158.75 160.77 6.6M
2025-04-28 163.35 163.55 159.72 162.44 5.2M
2025-04-25 161.84 163.70 160.52 162.86 8.4M
2025-04-24 164.63 165.00 158.42 162.13 19.0M
2025-04-23 153.17 155.34 151.28 152.15 14.1M
2025-04-22 145.87 148.24 145.08 146.76 9.1M
2025-04-21 145.46 146.74 142.64 145.61 8.3M
2025-04-17 147.32 150.19 145.92 148.44 5.7M
2025-04-16 147.23 149.73 142.56 146.55 10.9M
2025-04-15 151.42 152.70 149.85 151.18 7.0M
2025-04-14 151.04 153.59 149.14 150.98 10.4M
2025-04-11 144.00 149.88 139.95 147.60 21.1M
2025-04-10 160.79 162.93 150.02 156.60 16.0M
2025-04-09 145.17 172.82 144.25 169.50 21.6M
2025-04-08 156.75 159.03 143.31 146.01 13.9M
2025-04-07 150.91 162.90 145.20 154.00 18.3M
2025-04-04 159.67 161.07 150.96 151.39 15.0M
2025-04-03 171.84 174.19 164.00 164.20 11.9M
2025-04-02 175.82 179.93 175.19 178.19 4.4M
2025-04-01 179.28 179.56 174.27 177.99 6.0M
2025-03-31 175.42 180.20 173.96 179.70 9.2M
2025-03-28 179.66 180.73 175.58 176.33 5.5M
2025-03-27 183.02 183.02 177.52 180.76 5.0M
2025-03-26 184.26 186.01 183.28 184.49 5.8M
2025-03-25 184.49 186.84 183.55 183.97 4.4M
2025-03-24 182.95 187.48 182.53 185.51 5.7M
2025-03-21 178.53 179.84 177.04 179.00 11.8M
2025-03-20 179.41 181.81 178.50 180.68 5.0M
2025-03-19 179.67 183.66 178.71 181.74 5.7M
2025-03-18 179.70 179.77 177.61 179.45 4.1M
2025-03-17 176.10 181.29 175.97 179.99 4.9M
2025-03-14 175.60 176.86 175.07 176.42 4.9M
2025-03-13 175.08 176.97 172.09 173.60 5.3M
2025-03-12 178.25 179.62 174.75 175.70 5.4M
2025-03-11 188.11 188.33 176.91 177.34 8.0M
2025-03-10 187.62 189.47 183.41 186.49 9.2M
2025-03-07 189.26 191.27 185.72 190.52 7.7M
2025-03-06 191.76 193.92 188.50 189.34 7.1M
2025-03-05 195.22 197.00 190.76 195.57 5.5M
2025-03-04 196.37 198.93 193.02 194.84 7.2M
2025-03-03 199.01 200.25 193.59 194.39 6.1M
2025-02-28 193.29 196.25 191.49 195.99 9.0M
2025-02-27 197.50 198.13 191.15 191.30 7.8M
2025-02-26 199.98 200.03 195.78 198.24 5.6M
2025-02-25 201.47 202.59 198.44 199.98 7.4M
2025-02-24 202.14 205.41 200.35 200.74 7.7M
2025-02-21 204.66 205.75 201.31 202.00 7.3M
2025-02-20 199.32 204.26 197.91 203.96 9.2M
2025-02-19 189.74 197.96 188.73 196.32 8.4M
2025-02-18 182.66 187.16 182.66 186.46 4.6M
2025-02-14 181.51 184.72 181.06 183.03 4.1M
2025-02-13 179.15 182.30 178.61 180.80 3.7M
2025-02-12 177.48 180.44 176.76 179.99 5.4M
2025-02-11 179.35 181.93 179.00 179.25 3.8M
2025-02-10 181.35 181.57 179.10 180.31 3.8M
2025-02-07 183.28 183.42 179.28 180.00 5.4M
2025-02-06 181.28 183.64 180.34 183.28 5.1M
2025-02-05 179.51 181.80 177.69 181.59 5.9M
2025-02-04 180.02 183.05 179.55 180.56 5.9M
2025-02-03 183.03 183.31 178.40 180.94 6.3M
2025-01-31 183.78 189.03 183.08 184.61 6.3M
2025-01-30 180.50 185.87 180.27 185.27 5.8M
2025-01-29 181.02 181.67 179.61 180.27 4.2M
2025-01-28 185.53 185.65 180.35 180.57 8.7M
2025-01-27 185.75 190.09 183.70 187.03 11.8M
2025-01-24 190.00 191.50 185.03 185.52 15.9M
2025-01-23 194.82 200.64 193.81 200.61 12.7M
2025-01-22 195.77 198.68 195.30 197.05 8.2M
2025-01-21 191.67 196.50 191.60 195.23 9.6M
2025-01-17 192.54 192.93 190.02 192.42 5.4M
2025-01-16 195.17 195.48 187.14 187.37 7.5M
2025-01-15 195.67 198.95 195.67 197.51 6.3M
2025-01-14 191.54 193.61 190.18 193.50 4.3M
2025-01-13 189.83 191.76 187.65 191.09 4.8M
2025-01-10 192.91 192.91 188.42 190.15 7.2M
2025-01-08 191.80 192.69 188.07 191.66 4.2M
2025-01-07 193.82 195.01 191.09 192.21 5.0M
2025-01-06 190.25 193.77 189.24 192.18 4.7M
2025-01-03 188.93 191.14 187.20 190.51 4.6M
2025-01-02 189.32 190.13 184.97 186.95 4.8M