テスラ (TSLA)

TSLA
🏛️ アメリカ →
440.40
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
09:30 429.82 431.22 429.11 429.22 2,584.3K
09:31 429.38 430.80 429.38 430.54 409.3K
09:32 430.74 431.22 430.25 431.22 436.0K
09:33 430.66 432.05 430.66 431.63 555.1K
09:34 431.62 433.25 431.62 433.25 610.6K
09:35 433.18 435.13 433.18 434.66 898.2K
09:36 434.94 435.89 434.75 434.75 837.0K
09:37 434.78 434.85 433.76 434.09 628.3K
09:38 434.07 434.79 433.84 434.61 492.5K
09:39 434.55 434.58 433.75 433.85 312.4K
09:40 433.98 434.59 432.86 432.86 464.3K
09:41 432.87 433.83 432.87 433.61 349.9K
09:42 433.62 434.08 433.15 434.08 313.7K
09:43 434.39 435.22 433.85 435.22 535.6K
09:44 434.45 434.60 433.95 433.95 299.8K
09:45 434.41 434.51 433.54 433.54 236.6K
09:46 433.65 434.29 433.65 434.01 235.8K
09:47 433.82 434.25 433.48 433.90 236.2K
09:48 434.26 434.99 433.91 434.65 418.7K
09:49 434.39 434.50 433.90 434.50 283.1K
09:50 434.62 435.02 434.51 434.68 378.5K
09:51 434.75 435.32 434.54 435.32 332.9K
09:52 435.41 436.86 435.37 436.70 713.2K
09:53 436.69 437.69 436.69 437.17 714.4K
09:54 436.99 436.99 435.80 436.22 545.9K
09:55 436.26 436.70 436.00 436.18 334.1K
09:56 436.67 438.08 436.67 438.08 608.2K
09:57 438.18 438.45 438.03 438.20 556.2K
09:58 438.15 438.26 437.78 437.81 346.5K
09:59 437.88 438.05 437.26 437.38 308.7K
10:00 436.89 437.05 436.11 436.54 364.5K
10:01 436.28 437.06 435.97 436.13 372.7K
10:02 436.26 436.54 435.88 436.18 326.5K
10:03 436.24 436.54 435.56 436.30 301.0K
10:04 436.33 436.33 435.23 435.32 359.8K
10:05 435.09 435.32 434.44 434.58 367.0K
10:06 434.58 435.22 434.49 435.15 283.9K
10:07 435.12 435.42 434.60 435.40 232.8K
10:08 435.47 435.64 434.83 434.97 288.1K
10:09 434.91 435.91 434.85 435.63 285.4K
10:10 435.77 436.61 435.76 436.61 347.7K
10:11 436.55 437.05 436.46 436.96 360.0K
10:12 437.02 437.28 436.60 437.10 281.4K
10:13 437.07 437.49 436.81 437.44 374.3K
10:14 437.47 438.31 437.36 438.28 450.4K
10:15 438.30 438.66 437.88 437.88 428.3K
10:16 437.75 438.21 437.72 438.21 303.3K
10:17 438.19 438.24 437.24 437.24 282.0K
10:18 437.24 437.24 436.58 436.58 267.0K
10:19 436.53 438.04 436.53 437.90 281.5K
10:20 437.93 438.70 437.92 438.58 450.0K
10:21 438.75 439.04 438.38 438.71 426.1K
10:22 438.68 439.25 438.50 439.13 348.4K
10:23 439.08 439.49 438.73 439.10 341.9K
10:24 439.08 439.15 438.67 438.94 248.8K
10:25 438.95 439.90 438.95 439.90 377.7K
10:26 439.91 440.30 439.50 439.86 722.7K
10:27 439.99 440.38 439.90 440.12 378.9K
10:28 440.11 440.13 439.77 439.85 286.9K
10:29 439.99 440.50 439.80 440.50 352.2K
10:30 440.30 440.30 439.89 440.15 263.2K
10:31 440.00 440.42 439.87 439.87 224.8K
10:32 439.53 439.75 438.94 439.03 388.0K
10:33 439.03 439.06 438.47 438.69 345.5K
10:34 438.90 439.52 438.87 439.01 306.1K
10:35 438.93 440.33 438.93 440.06 358.1K
10:36 439.92 440.16 439.36 439.36 260.0K
10:37 439.17 439.44 438.71 439.44 593.7K
10:38 439.37 439.61 438.60 438.60 279.9K
10:39 438.68 438.68 438.16 438.57 303.0K
10:40 438.49 439.13 438.46 438.77 210.0K
10:41 438.74 439.04 438.61 438.87 180.3K
10:42 438.85 439.16 438.01 438.25 331.1K
10:43 438.42 438.71 438.19 438.34 166.2K
10:44 438.56 439.69 438.56 439.59 282.2K
10:45 439.50 439.54 439.07 439.07 157.9K
10:46 439.04 439.40 438.72 438.79 185.9K
10:47 438.81 439.20 438.62 439.20 130.2K
10:48 439.32 439.88 439.24 439.61 212.0K
10:49 439.74 440.10 439.63 439.70 266.4K
10:50 439.76 439.86 439.34 439.41 146.1K
10:51 439.56 439.90 439.45 439.74 196.0K
10:52 439.70 440.18 439.64 439.71 292.6K
10:53 439.61 439.61 438.91 438.91 182.5K
10:54 439.00 439.10 438.92 439.00 166.3K
10:55 438.96 439.54 438.86 439.19 214.3K
10:56 439.18 439.26 438.55 438.55 155.2K
10:57 438.56 438.72 438.08 438.17 250.0K
10:58 438.17 438.48 438.12 438.48 148.7K
10:59 438.15 438.31 438.06 438.24 116.4K
11:00 438.26 438.30 437.82 437.93 223.7K
11:01 438.05 438.16 437.79 437.95 124.5K
11:02 437.94 438.10 437.77 437.77 185.8K
11:03 437.85 438.34 437.85 438.25 147.1K
11:04 438.38 438.55 438.18 438.43 135.7K
11:05 438.47 439.02 438.41 438.59 241.1K
11:06 438.53 438.96 438.53 438.93 127.9K
11:07 438.95 439.42 438.95 439.35 201.9K
11:08 439.33 439.75 439.25 439.75 181.6K
11:09 439.88 439.88 439.51 439.75 164.6K
11:10 439.81 439.81 438.88 438.96 172.6K
11:11 438.96 439.24 438.63 439.15 178.8K
11:12 439.07 439.55 439.07 439.40 123.0K
11:13 439.36 439.67 439.16 439.63 133.7K
11:14 439.62 439.79 439.05 439.10 153.9K
11:15 439.14 439.26 438.97 439.15 107.1K
11:16 439.26 439.46 438.94 438.94 135.0K
11:17 438.96 438.99 438.74 438.84 105.8K
11:18 438.78 438.86 438.49 438.49 157.0K
11:19 438.56 438.90 438.50 438.83 127.6K
11:20 438.90 439.29 438.90 439.26 136.1K
11:21 439.36 439.45 438.98 438.98 122.2K
11:22 439.03 439.30 438.78 439.30 111.9K
11:23 439.31 439.47 439.20 439.22 123.1K
11:24 439.13 439.75 439.04 439.54 153.6K
11:25 439.50 439.60 439.10 439.20 116.4K
11:26 439.17 439.22 438.78 439.04 122.8K
11:27 439.11 439.17 438.92 438.97 84.9K
11:28 438.98 439.32 438.98 439.19 95.8K
11:29 439.16 439.40 439.13 439.35 99.6K
11:30 439.38 439.57 439.08 439.34 145.8K
11:31 439.43 439.45 439.08 439.42 84.9K
11:32 439.50 440.17 439.50 439.82 358.5K
11:33 439.75 439.75 439.04 439.04 178.4K
11:34 438.96 439.35 438.95 439.02 132.1K
11:35 439.08 439.55 438.98 439.38 133.3K
11:36 439.41 440.32 439.41 440.07 288.3K
11:37 440.07 440.35 439.67 440.35 180.4K
11:38 440.36 440.36 438.90 438.90 341.1K
11:39 438.89 438.97 438.73 438.73 202.6K
11:40 438.71 439.19 438.71 439.07 134.0K
11:41 439.01 439.01 438.48 438.56 165.2K
11:42 438.55 439.09 438.55 438.92 116.6K
11:43 439.02 439.03 438.61 438.61 86.8K
11:44 438.67 438.67 438.25 438.25 148.3K
11:45 438.26 438.26 437.10 437.10 304.8K
11:46 437.11 437.17 435.96 436.13 453.8K
11:47 436.12 436.59 436.12 436.22 285.8K
11:48 436.25 436.44 436.00 436.09 178.7K
11:49 436.05 436.29 435.83 436.12 200.1K
11:50 436.24 436.41 436.09 436.24 180.9K
11:51 436.14 436.20 435.71 435.71 206.3K
11:52 435.73 435.73 435.04 435.06 312.5K
11:53 435.07 436.04 435.07 435.97 312.7K
11:54 435.94 436.28 435.80 435.85 219.9K
11:55 436.03 436.18 435.66 436.08 180.7K
11:56 436.11 436.11 435.44 435.45 150.9K
11:57 435.41 435.64 435.01 435.64 252.2K
11:58 435.71 435.78 434.60 434.63 272.0K
11:59 434.64 435.11 434.64 435.05 214.2K
12:00 435.32 435.65 434.73 434.75 479.8K
12:01 434.79 435.68 434.79 435.50 192.0K
12:02 435.20 435.50 435.03 435.50 152.4K
12:03 435.40 435.40 434.92 434.92 167.3K
12:04 434.91 435.45 434.73 434.85 177.8K
12:05 434.85 435.01 433.98 434.08 264.7K
12:06 433.97 434.56 433.97 434.12 217.2K
12:07 434.21 434.39 433.75 434.34 281.6K
12:08 434.42 434.61 434.03 434.08 213.7K
12:09 434.14 434.23 433.57 433.89 187.8K
12:10 434.12 434.44 433.47 433.62 317.6K
12:11 433.69 433.89 433.58 433.72 180.3K
12:12 433.70 433.87 433.35 433.65 166.1K
12:13 433.58 434.22 433.57 434.22 179.9K
12:14 434.06 434.58 433.85 434.36 186.7K
12:15 434.46 434.64 434.28 434.45 173.7K
12:16 434.40 435.17 434.04 435.14 273.2K
12:17 435.08 435.58 435.07 435.51 251.4K
12:18 435.62 436.65 435.57 436.44 366.7K
12:19 436.59 436.59 436.29 436.47 189.6K
12:20 436.49 436.80 436.40 436.80 198.2K
12:21 436.83 437.60 436.83 437.40 289.6K
12:22 437.35 437.54 437.22 437.22 201.8K
12:23 437.15 437.37 437.00 437.33 158.8K
12:24 437.21 437.27 436.94 437.13 147.5K
12:25 437.10 437.16 436.47 436.56 173.6K
12:26 436.71 437.15 436.71 436.91 179.0K
12:27 437.01 437.76 436.93 437.70 277.6K
12:28 437.56 437.56 436.95 437.11 176.6K
12:29 437.18 437.32 437.01 437.03 111.9K
12:30 437.10 437.38 436.75 436.84 147.8K
12:31 436.96 437.09 436.70 436.93 104.3K
12:32 436.93 437.39 436.93 437.39 112.4K
12:33 437.31 437.31 436.98 437.09 93.5K
12:34 437.14 437.14 436.79 436.91 98.8K
12:35 436.93 437.14 436.86 436.96 82.5K
12:36 436.99 437.13 436.80 436.90 80.4K
12:37 436.92 437.37 436.91 437.37 103.2K
12:38 437.32 437.33 436.86 436.92 133.5K
12:39 436.98 437.55 436.98 437.33 160.0K
12:40 437.34 437.50 436.97 436.97 102.4K
12:41 436.91 437.47 436.81 437.42 114.1K
12:42 437.39 437.51 437.30 437.51 102.6K
12:43 437.60 437.65 437.25 437.40 120.3K
12:44 437.42 437.53 437.37 437.39 59.8K
12:45 437.29 437.29 436.96 437.03 118.2K
12:46 437.06 437.25 436.91 437.25 98.5K
12:47 437.32 437.81 437.32 437.81 133.8K
12:48 437.95 438.12 437.83 438.12 207.3K
12:49 438.01 438.38 438.01 438.20 162.3K
12:50 438.28 438.31 437.84 438.09 117.8K
12:51 438.22 438.50 437.97 438.50 154.9K
12:52 438.47 438.47 438.11 438.14 113.8K
12:53 438.14 438.32 438.13 438.19 60.4K
12:54 438.12 438.36 438.09 438.32 69.0K
12:55 438.24 438.37 438.12 438.36 73.7K
12:56 438.43 438.43 438.22 438.22 76.3K
12:57 438.22 438.29 437.99 438.18 99.9K
12:58 438.18 438.43 438.06 438.34 61.3K
12:59 438.37 438.37 438.08 438.29 76.2K
13:00 438.27 438.78 438.22 438.56 167.9K
13:01 438.58 438.64 438.30 438.50 91.9K
13:02 438.63 438.93 438.60 438.68 116.5K
13:03 438.72 438.88 438.56 438.67 65.9K
13:04 438.73 438.94 438.70 438.76 65.3K
13:05 438.83 438.83 438.50 438.61 83.1K
13:06 438.62 438.62 438.26 438.30 96.6K
13:07 438.23 438.88 438.23 438.73 137.0K
13:08 438.76 439.07 438.69 438.96 163.1K
13:09 439.07 439.27 438.92 439.17 135.1K
13:10 439.14 439.52 439.07 439.52 152.5K
13:11 439.45 439.53 439.15 439.35 105.5K
13:12 439.38 440.08 439.38 439.93 355.8K
13:13 439.93 440.00 439.71 439.82 204.0K
13:14 439.79 439.84 439.40 439.40 131.7K
13:15 439.37 439.63 439.37 439.45 112.3K
13:16 439.40 439.40 438.86 438.86 172.1K
13:17 439.03 439.09 438.79 438.79 124.3K
13:18 438.81 438.99 438.70 438.99 102.5K
13:19 438.99 438.99 438.77 438.92 68.6K
13:20 438.88 439.06 438.76 439.00 86.7K
13:21 438.94 438.99 438.51 438.58 140.6K
13:22 438.60 438.73 438.24 438.57 151.8K
13:23 438.50 438.79 438.36 438.71 85.2K
13:24 438.75 439.26 438.72 439.26 100.6K
13:25 439.36 439.50 439.07 439.18 118.1K
13:26 439.17 439.40 438.90 439.40 109.2K
13:27 439.39 439.65 439.35 439.46 139.6K
13:28 439.44 439.56 439.26 439.36 104.0K
13:29 439.30 439.62 439.22 439.50 132.3K
13:30 439.50 439.70 439.50 439.60 89.2K
13:31 439.53 440.32 439.53 440.28 254.8K
13:32 440.38 440.38 440.06 440.06 191.4K
13:33 440.14 440.16 439.96 440.14 105.0K
13:34 440.13 440.20 440.01 440.17 93.1K
13:35 440.35 440.35 439.88 440.17 196.7K
13:36 440.21 440.29 439.95 440.03 104.2K
13:37 440.13 440.25 439.57 439.64 139.1K
13:38 439.68 439.73 439.51 439.63 106.1K
13:39 439.61 439.95 439.60 439.71 93.7K
13:40 439.71 439.92 439.63 439.70 55.9K
13:41 439.71 440.12 439.71 440.06 241.3K
13:42 440.07 440.37 440.02 440.34 163.9K
13:43 440.29 440.38 439.96 440.10 128.0K
13:44 440.07 440.30 439.92 440.02 143.9K
13:45 439.99 439.99 439.81 439.97 79.9K
13:46 439.90 439.97 439.46 439.68 125.8K
13:47 439.59 439.59 439.14 439.15 130.1K
13:48 439.18 439.18 438.51 438.77 204.4K
13:49 438.83 438.92 438.63 438.76 150.5K
13:50 438.78 439.03 438.77 438.87 82.6K
13:51 438.91 439.28 438.77 439.28 128.8K
13:52 439.26 439.41 439.23 439.32 111.5K
13:53 439.30 439.56 439.23 439.56 112.2K
13:54 439.46 439.99 439.46 439.96 182.6K
13:55 439.95 440.35 439.91 440.35 177.5K
13:56 440.24 440.49 440.08 440.08 318.1K
13:57 440.10 440.10 439.68 439.68 148.3K
13:58 439.61 439.66 439.07 439.12 191.2K
13:59 439.19 439.42 439.19 439.35 110.0K
14:00 439.30 439.40 439.13 439.14 96.4K
14:01 439.07 439.08 438.72 438.87 127.1K
14:02 438.93 439.06 438.85 439.06 130.5K
14:03 439.07 439.20 438.93 438.93 70.5K
14:04 438.91 439.14 438.90 438.95 71.1K
14:05 438.95 439.08 438.85 439.00 84.0K
14:06 438.99 439.14 438.76 438.89 103.2K
14:07 438.97 439.20 438.95 438.99 76.3K
14:08 439.02 439.26 439.02 439.06 99.8K
14:09 439.16 439.41 439.07 439.31 89.8K
14:10 439.21 439.21 438.32 438.36 194.8K
14:11 438.34 438.34 437.82 437.82 259.4K
14:12 437.79 438.19 437.77 438.19 206.2K
14:13 438.05 438.50 438.05 438.38 153.9K
14:14 438.40 438.98 438.40 438.87 154.6K
14:15 438.78 439.25 438.78 439.22 125.9K
14:16 439.24 439.24 438.90 438.90 88.2K
14:17 438.91 439.03 438.82 438.84 72.3K
14:18 438.87 439.21 438.82 439.19 105.1K
14:19 439.28 439.90 439.28 439.87 194.9K
14:20 439.70 440.22 439.53 440.22 232.5K
14:21 440.30 440.47 439.68 439.71 246.0K
14:22 439.65 439.70 439.43 439.67 114.9K
14:23 439.71 439.88 439.51 439.62 123.9K
14:24 439.69 439.69 439.54 439.57 82.3K
14:25 439.52 439.63 439.50 439.52 65.5K
14:26 439.53 439.60 439.36 439.47 81.3K
14:27 439.50 439.62 439.30 439.37 102.5K
14:28 439.33 439.60 439.29 439.36 89.8K
14:29 439.32 439.42 439.18 439.30 100.5K
14:30 439.23 439.54 439.11 439.23 97.8K
14:31 439.16 439.72 439.10 439.31 150.9K
14:32 439.41 439.79 439.27 439.33 126.6K
14:33 439.36 439.54 439.31 439.47 68.9K
14:34 439.46 439.49 439.35 439.42 68.7K
14:35 439.41 439.50 439.18 439.24 75.6K
14:36 439.18 439.54 439.18 439.29 93.4K
14:37 439.38 439.74 439.38 439.72 79.9K
14:38 439.78 439.88 439.60 439.66 120.8K
14:39 439.65 440.02 439.65 439.93 114.7K
14:40 440.06 440.35 440.06 440.35 144.0K
14:41 440.25 440.32 440.04 440.32 173.5K
14:42 440.35 440.44 440.17 440.20 146.7K
14:43 440.10 440.17 440.00 440.07 104.8K
14:44 440.05 440.17 440.01 440.10 68.6K
14:45 440.15 440.43 440.13 440.41 134.3K
14:46 440.35 442.20 440.18 441.99 925.8K
14:47 442.08 442.33 441.82 442.14 384.0K
14:48 442.30 442.33 441.88 442.24 284.1K
14:49 442.18 442.52 442.18 442.37 277.7K
14:50 442.45 442.50 441.96 442.11 305.8K
14:51 442.13 442.66 442.13 442.59 298.0K
14:52 442.51 443.04 442.43 443.04 385.0K
14:53 443.08 443.28 443.08 443.21 337.3K
14:54 443.18 443.30 443.06 443.12 208.5K
14:55 443.17 443.43 443.06 443.17 258.5K
14:56 443.08 443.08 442.69 442.73 250.8K
14:57 442.62 442.69 442.47 442.59 186.6K
14:58 442.63 443.07 442.53 442.97 167.3K
14:59 443.08 443.10 442.55 442.55 149.4K
15:00 442.63 442.75 442.41 442.59 193.1K
15:01 442.56 442.65 441.62 441.66 259.7K
15:02 441.72 441.72 441.04 441.49 291.2K
15:03 441.36 441.50 441.29 441.33 160.2K
15:04 441.30 441.82 441.22 441.82 193.1K
15:05 441.70 442.10 441.70 441.98 220.7K
15:06 441.91 442.37 441.91 442.37 154.6K
15:07 442.45 442.74 442.45 442.62 163.1K
15:08 442.62 442.67 442.45 442.48 135.0K
15:09 442.43 442.50 442.30 442.32 169.4K
15:10 442.30 442.78 442.14 442.78 195.9K
15:11 442.95 442.95 442.39 442.78 203.1K
15:12 442.68 442.79 442.60 442.62 108.0K
15:13 442.63 442.96 442.62 442.73 186.1K
15:14 442.68 442.71 442.56 442.57 118.4K
15:15 442.59 442.71 442.35 442.60 260.8K
15:16 442.48 442.49 442.08 442.08 185.8K
15:17 442.17 442.26 442.06 442.26 121.2K
15:18 442.36 442.71 442.18 442.71 162.7K
15:19 442.61 442.79 442.61 442.67 148.2K
15:20 442.52 442.60 442.11 442.60 141.7K
15:21 442.56 442.88 442.56 442.65 185.2K
15:22 442.74 443.36 442.74 443.36 275.4K
15:23 443.37 443.58 443.27 443.41 268.1K
15:24 443.45 443.60 443.32 443.54 189.0K
15:25 443.56 443.71 443.34 443.34 210.2K
15:26 443.25 443.37 443.11 443.25 240.9K
15:27 443.37 443.58 443.11 443.18 201.2K
15:28 443.11 443.43 442.95 443.43 196.7K
15:29 443.55 443.89 443.39 443.50 262.9K
15:30 443.33 443.56 442.95 443.15 182.4K
15:31 443.13 443.49 443.13 443.49 173.2K
15:32 443.40 443.48 443.28 443.40 134.9K
15:33 443.29 443.77 443.27 443.43 197.0K
15:34 443.53 443.80 443.41 443.75 225.9K
15:35 443.76 443.97 443.65 443.65 379.9K
15:36 443.67 443.75 443.35 443.65 214.8K
15:37 443.52 443.80 443.52 443.77 167.7K
15:38 443.83 444.00 443.61 443.76 254.6K
15:39 443.81 444.03 443.56 443.70 207.1K
15:40 443.75 444.16 443.68 443.96 301.6K
15:41 444.02 444.09 443.46 443.61 258.4K
15:42 443.55 443.68 443.11 443.11 231.9K
15:43 443.08 443.14 442.87 443.05 303.2K
15:44 443.06 443.10 442.82 442.86 193.4K
15:45 442.79 442.79 442.25 442.32 298.9K
15:46 442.28 442.62 442.28 442.40 192.9K
15:47 442.52 442.71 442.52 442.71 147.8K
15:48 442.69 443.70 442.69 443.65 346.7K
15:49 443.54 443.73 443.42 443.53 284.5K
15:50 443.72 443.72 442.83 442.93 322.2K
15:51 443.46 443.46 443.18 443.33 287.6K
15:52 443.25 443.29 442.81 443.03 778.5K
15:53 442.80 442.94 442.76 442.80 368.6K
15:54 442.72 443.33 442.60 442.96 304.4K
15:55 443.02 443.02 442.31 442.56 376.8K
15:56 442.56 442.79 442.31 442.31 325.2K
15:57 442.26 442.64 442.26 442.57 328.6K
15:58 442.61 442.77 442.58 442.69 326.4K
15:59 442.94 443.03 442.74 442.79 6,837.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 428.30 440.47 421.02 440.40 101.6M
2025-09-25 435.24 435.35 419.08 423.39 96.7M
2025-09-24 429.83 444.21 429.03 442.79 93.1M
2025-09-23 439.88 440.97 423.72 425.85 83.4M
2025-09-22 431.11 444.98 429.13 434.21 97.1M
2025-09-19 421.82 429.47 421.72 426.07 93.1M
2025-09-18 428.87 432.22 416.56 416.85 90.5M
2025-09-17 415.75 428.31 409.67 425.86 106.1M
2025-09-16 414.50 423.25 411.43 421.62 104.3M
2025-09-15 423.13 425.70 402.43 410.04 163.8M
2025-09-12 370.94 396.69 370.24 395.94 168.2M
2025-09-11 350.17 368.99 347.60 368.81 103.8M
2025-09-10 350.55 356.33 346.07 347.79 72.1M
2025-09-09 348.44 350.77 343.82 346.97 53.8M
2025-09-08 354.64 358.44 344.84 346.40 75.2M
2025-09-05 348.00 355.87 344.68 350.84 109.0M
2025-09-04 336.15 338.89 331.48 338.53 60.7M
2025-09-03 335.20 343.33 328.51 334.09 88.7M
2025-09-02 328.23 333.33 325.60 329.36 58.4M
2025-08-29 347.23 348.75 331.70 333.87 81.1M
2025-08-28 350.91 353.55 340.26 345.98 67.9M
2025-08-27 351.94 355.39 349.16 349.60 65.5M
2025-08-26 344.93 351.90 343.72 351.67 76.7M
2025-08-25 338.90 349.53 335.03 346.60 86.7M
2025-08-22 321.66 340.25 319.69 340.01 94.0M
2025-08-21 322.08 324.90 318.68 320.11 55.7M
2025-08-20 329.22 331.37 314.60 323.90 77.5M
2025-08-19 335.79 340.55 327.85 329.31 76.0M
2025-08-18 329.62 336.27 329.59 335.16 57.0M
2025-08-15 337.66 339.30 327.02 330.56 74.3M
2025-08-14 335.76 340.47 330.40 335.58 75.0M
2025-08-13 341.50 348.98 338.20 339.38 67.8M
2025-08-12 345.00 345.26 332.94 340.84 80.7M
2025-08-11 335.00 346.64 334.15 339.03 105.3M
2025-08-08 321.43 335.15 320.98 329.65 91.2M
2025-08-07 319.79 322.40 316.16 322.27 66.7M
2025-08-06 307.89 320.47 306.94 319.91 78.5M
2025-08-05 308.95 312.45 305.50 308.72 58.0M
2025-08-04 309.08 312.12 303.00 309.26 78.7M
2025-08-01 306.21 309.31 297.82 302.63 89.1M
2025-07-31 319.61 321.37 306.10 308.27 85.3M
2025-07-30 322.18 324.45 311.62 319.04 83.9M
2025-07-29 325.55 326.25 318.25 321.20 87.4M
2025-07-28 318.45 330.49 315.69 325.59 112.7M
2025-07-25 308.74 323.63 308.01 316.06 148.2M
2025-07-24 310.00 310.15 300.41 305.30 157.0M
2025-07-23 330.90 336.20 328.67 332.56 92.6M
2025-07-22 329.74 335.41 321.55 332.11 77.4M
2025-07-21 334.40 338.00 326.88 328.49 75.8M
2025-07-18 321.66 330.90 321.42 329.65 94.3M
2025-07-17 323.15 324.34 317.06 319.41 73.9M
2025-07-16 312.80 323.50 312.62 321.67 97.3M
2025-07-15 319.68 321.20 310.50 310.78 77.6M
2025-07-14 317.73 322.60 312.67 316.90 78.0M
2025-07-11 307.89 314.09 305.65 313.51 79.2M
2025-07-10 300.05 310.48 300.00 309.87 104.4M
2025-07-09 297.55 300.15 293.55 295.88 75.6M
2025-07-08 297.00 304.05 294.35 297.81 103.2M
2025-07-07 291.37 296.15 288.77 293.94 131.2M
2025-07-03 317.99 318.45 312.76 315.35 58.0M
2025-07-02 312.63 316.83 303.82 315.65 119.5M
2025-07-01 298.46 305.89 293.21 300.71 145.1M
2025-06-30 319.90 325.58 316.60 317.66 76.7M
2025-06-27 324.51 329.34 317.50 323.63 89.1M
2025-06-26 324.61 331.05 323.61 325.78 80.4M
2025-06-25 342.70 343.00 320.40 327.55 119.8M
2025-06-24 356.17 356.26 340.44 340.47 114.7M
2025-06-23 327.54 357.54 327.48 348.68 190.7M
2025-06-20 327.95 332.36 317.78 322.16 108.7M
2025-06-18 317.31 329.32 315.45 322.05 95.1M
2025-06-17 326.09 327.26 314.74 316.35 88.3M
2025-06-16 331.29 332.05 326.41 329.13 83.9M
2025-06-13 313.97 332.99 313.30 325.31 129.0M
2025-06-12 323.08 332.56 316.86 319.11 105.1M
2025-06-11 334.40 335.50 322.50 326.43 122.6M
2025-06-10 314.94 327.83 310.67 326.09 151.3M
2025-06-09 285.96 309.83 281.85 308.58 140.9M
2025-06-06 298.83 305.50 291.14 295.14 164.7M
2025-06-05 322.49 324.55 273.21 284.70 292.8M
2025-06-04 345.10 345.60 327.33 332.05 98.9M
2025-06-03 346.60 355.40 343.04 344.27 99.3M
2025-06-02 343.50 348.02 333.33 342.69 81.9M
2025-05-30 355.52 363.68 345.29 346.46 123.5M
2025-05-29 365.29 367.71 356.00 358.43 88.5M
2025-05-28 364.84 365.00 355.91 356.90 91.4M
2025-05-27 347.35 363.79 347.32 362.89 120.1M
2025-05-23 337.92 343.18 333.21 339.34 84.7M
2025-05-22 331.90 347.27 331.39 341.04 97.1M
2025-05-21 344.43 347.35 332.20 334.62 102.4M
2025-05-20 347.87 354.99 341.63 343.82 131.7M
2025-05-19 336.30 343.00 333.37 342.09 88.9M
2025-05-16 346.24 351.62 342.33 349.98 95.9M
2025-05-15 340.34 346.14 334.72 342.82 97.9M
2025-05-14 342.50 350.00 337.00 347.68 137.0M
2025-05-13 320.00 337.59 316.80 334.07 137.0M
2025-05-12 321.99 322.21 311.50 318.38 112.8M
2025-05-09 290.21 307.04 290.00 298.26 132.4M
2025-05-08 279.63 289.80 279.41 284.82 97.5M
2025-05-07 276.88 277.92 271.00 276.22 71.9M
2025-05-06 273.11 277.73 271.35 275.35 76.7M
2025-05-05 284.57 284.85 274.40 280.26 94.6M
2025-05-02 284.90 294.78 279.81 287.21 114.5M
2025-05-01 280.01 290.87 279.81 280.52 99.7M
2025-04-30 279.90 284.45 270.78 282.16 129.0M
2025-04-29 285.50 293.32 279.47 292.03 108.9M
2025-04-28 288.98 294.86 272.42 285.88 151.7M
2025-04-25 261.69 286.85 259.63 284.95 167.6M
2025-04-24 250.50 259.54 249.20 259.51 94.5M
2025-04-23 254.86 259.45 244.43 250.74 150.4M
2025-04-22 230.96 242.79 229.85 237.97 120.9M
2025-04-21 230.26 232.21 222.79 227.50 97.8M
2025-04-17 243.47 244.34 237.68 241.37 83.4M
2025-04-16 247.61 251.97 233.89 241.55 112.4M
2025-04-15 249.91 258.75 247.54 254.11 79.6M
2025-04-14 258.36 261.80 245.93 252.35 100.1M
2025-04-11 251.84 257.74 241.36 252.31 128.9M
2025-04-10 260.00 262.49 239.33 252.40 181.7M
2025-04-09 224.69 274.69 223.88 272.20 219.4M
2025-04-08 245.00 250.44 217.80 221.86 171.6M
2025-04-07 223.78 252.00 214.25 233.29 183.5M
2025-04-04 255.38 261.00 236.00 239.43 181.2M
2025-04-03 265.29 276.30 261.51 267.28 136.2M
2025-04-02 254.60 284.99 251.27 282.76 212.8M
2025-04-01 263.80 277.45 259.25 268.46 146.5M
2025-03-31 249.31 260.56 243.36 259.16 134.0M
2025-03-28 275.58 276.10 260.57 263.55 123.8M
2025-03-27 272.48 291.85 271.82 273.13 162.6M
2025-03-26 282.66 284.90 266.51 272.06 156.3M
2025-03-25 283.60 288.20 271.28 288.14 150.4M
2025-03-24 258.08 278.64 256.33 278.39 169.1M
2025-03-21 234.99 249.52 234.55 248.71 132.7M
2025-03-20 233.35 238.00 230.05 236.26 99.0M
2025-03-19 231.61 241.41 229.20 235.86 112.0M
2025-03-18 228.16 230.10 222.28 225.31 111.5M
2025-03-17 245.06 245.40 232.80 238.01 111.9M
2025-03-14 247.31 251.58 240.73 249.98 100.2M
2025-03-13 248.13 248.29 232.60 240.68 114.8M
2025-03-12 247.22 251.84 241.10 248.09 142.2M
2025-03-11 225.31 237.06 217.02 230.58 174.9M
2025-03-10 252.54 253.37 220.00 222.15 189.1M
2025-03-07 259.32 266.25 250.73 262.67 102.4M
2025-03-06 272.06 272.65 260.02 263.45 98.5M
2025-03-05 272.92 279.55 267.71 279.10 94.0M
2025-03-04 270.93 284.35 261.84 272.04 126.7M
2025-03-03 300.34 303.94 277.30 284.65 115.6M
2025-02-28 279.50 293.88 273.60 292.98 115.7M
2025-02-27 291.16 297.23 280.88 281.95 101.7M
2025-02-26 303.72 309.00 288.04 290.80 100.1M
2025-02-25 327.03 328.89 297.25 302.80 134.2M
2025-02-24 338.14 342.40 324.70 330.53 76.1M
2025-02-21 353.44 354.98 334.42 337.80 74.1M
2025-02-20 361.51 362.30 348.00 354.40 46.0M
2025-02-19 354.00 367.34 353.67 360.56 67.1M
2025-02-18 355.01 359.10 350.02 354.11 51.6M
2025-02-14 360.62 362.00 347.50 355.84 68.3M
2025-02-13 345.00 358.69 342.85 355.94 89.4M
2025-02-12 329.94 346.40 329.12 336.51 105.4M
2025-02-11 345.80 349.37 325.10 328.50 118.5M
2025-02-10 356.21 362.70 350.51 350.73 77.5M
2025-02-07 370.19 380.55 360.34 361.62 70.3M
2025-02-06 373.03 375.40 363.18 374.32 77.9M
2025-02-05 387.51 388.39 375.53 378.17 57.6M
2025-02-04 382.63 394.00 381.40 392.21 57.2M
2025-02-03 386.68 389.17 374.36 383.68 93.7M
2025-01-31 401.53 419.99 401.34 404.60 83.6M
2025-01-30 410.78 412.50 384.41 400.28 98.1M
2025-01-29 395.21 398.59 384.48 389.10 68.0M
2025-01-28 396.91 400.59 386.50 398.09 48.9M
2025-01-27 394.80 406.69 389.00 397.15 58.1M
2025-01-24 414.45 418.88 405.78 406.58 56.4M
2025-01-23 416.06 420.73 408.95 412.38 50.7M
2025-01-22 416.81 428.00 414.59 415.11 61.0M
2025-01-21 432.64 433.20 406.31 424.07 87.3M
2025-01-17 421.50 439.74 419.75 426.50 95.0M
2025-01-16 423.49 424.00 409.13 413.82 68.3M
2025-01-15 409.90 429.80 405.66 428.22 81.4M
2025-01-14 414.34 422.64 394.54 396.36 84.6M
2025-01-13 383.21 403.79 380.07 403.31 67.6M
2025-01-10 391.40 399.28 377.29 394.74 62.3M
2025-01-08 392.95 402.50 387.40 394.94 73.0M
2025-01-07 405.83 414.33 390.00 394.36 75.7M
2025-01-06 423.20 426.43 401.70 411.05 85.5M
2025-01-03 381.48 411.88 379.45 410.44 95.4M
2025-01-02 390.10 392.73 373.04 379.28 109.7M