アクセリス・テクノロジーズ (ACLS)

ACLS
🏛️ アメリカ →
96.69
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 96.28 96.44 96.28 96.44 10.1K
09:31 96.87 97.00 96.87 97.00 1.1K
09:33 96.68 96.68 96.68 96.68 0.3K
09:34 96.68 96.68 96.68 96.68 0.5K
09:36 96.69 96.69 96.57 96.57 1.0K
09:38 96.35 96.65 96.35 96.35 2.2K
09:39 96.35 96.35 96.35 96.35 0.2K
09:40 96.00 96.31 96.00 96.31 0.5K
09:41 96.32 96.32 96.32 96.32 0.5K
09:42 96.57 96.73 96.57 96.73 1.1K
09:43 96.94 97.00 96.94 96.98 3.5K
09:44 97.03 97.03 97.03 97.03 0.1K
09:45 97.04 97.04 97.04 97.04 0.8K
09:46 97.20 97.20 97.13 97.13 0.6K
09:47 97.30 97.42 97.30 97.42 0.4K
09:48 97.50 97.62 97.50 97.62 1.5K
09:49 97.59 97.60 97.59 97.60 1.2K
09:50 97.78 97.78 97.66 97.66 0.4K
09:51 97.71 97.78 97.71 97.78 0.4K
09:52 97.83 97.92 97.68 97.92 1.6K
09:53 97.77 97.92 97.77 97.92 0.4K
09:54 97.67 98.03 97.67 98.03 6.1K
09:55 98.03 98.08 98.03 98.08 0.9K
09:56 98.01 98.01 98.01 98.01 0.6K
09:57 98.09 98.09 98.09 98.09 0.4K
09:59 98.10 98.10 98.10 98.10 0.2K
10:00 98.25 98.44 98.25 98.44 1.1K
10:01 98.44 98.53 98.35 98.50 2.0K
10:02 98.50 98.50 98.50 98.50 0.4K
10:04 98.49 98.49 98.49 98.49 0.3K
10:05 98.48 98.48 98.31 98.31 8.6K
10:06 98.43 98.43 98.33 98.33 0.7K
10:08 98.31 98.31 98.31 98.31 5.9K
10:09 98.23 98.27 98.19 98.19 10.3K
10:11 98.24 98.24 98.23 98.23 7.9K
10:12 98.34 98.37 98.23 98.37 1.5K
10:13 98.22 98.22 98.22 98.22 1.5K
10:14 98.22 98.22 97.85 97.85 6.5K
10:15 97.99 97.99 97.85 97.85 0.5K
10:16 97.90 97.90 97.80 97.80 2.6K
10:17 97.67 97.77 97.60 97.60 3.1K
10:18 97.53 97.53 97.53 97.53 1.7K
10:19 97.62 97.64 97.62 97.64 0.5K
10:20 97.50 97.66 97.42 97.66 1.7K
10:21 97.75 97.75 97.57 97.57 2.4K
10:22 97.37 97.37 97.37 97.37 0.3K
10:23 97.56 97.58 97.38 97.58 2.7K
10:24 97.44 97.44 97.44 97.44 0.7K
10:25 97.51 97.51 97.51 97.51 0.4K
10:26 97.28 97.28 97.28 97.28 2.0K
10:29 97.56 97.62 97.56 97.62 0.8K
10:30 97.48 97.48 97.48 97.48 1.0K
10:34 97.51 97.51 97.51 97.51 0.3K
10:36 97.52 97.54 97.52 97.54 0.6K
10:38 97.46 97.46 97.46 97.46 0.2K
10:39 97.61 97.67 97.61 97.67 0.8K
10:40 97.65 97.65 97.48 97.48 0.5K
10:41 97.46 97.46 97.46 97.46 0.6K
10:42 97.57 97.57 97.57 97.57 0.2K
10:43 97.58 97.58 97.41 97.41 0.7K
10:44 97.46 97.67 97.46 97.67 0.9K
10:47 97.59 97.68 97.59 97.61 1.2K
10:48 97.53 97.53 97.45 97.45 1.9K
10:50 97.48 97.50 97.48 97.50 0.4K
10:51 97.52 97.53 97.52 97.53 1.2K
10:52 97.72 97.72 97.72 97.72 1.0K
10:53 97.79 97.79 97.50 97.50 0.9K
10:54 97.77 97.77 97.77 97.77 0.8K
10:55 97.77 97.77 97.77 97.77 0.2K
10:56 98.04 98.04 98.04 98.04 1.2K
10:57 98.39 98.39 98.39 98.39 4.0K
11:00 98.60 98.60 98.55 98.55 0.9K
11:02 98.66 98.67 98.57 98.57 2.3K
11:03 98.80 98.80 98.80 98.80 0.3K
11:04 98.72 98.72 98.72 98.72 0.9K
11:06 98.83 98.83 98.83 98.83 1.2K
11:07 98.73 98.73 98.73 98.73 0.3K
11:08 98.90 99.00 98.90 98.99 2.4K
11:09 98.99 98.99 98.99 98.99 0.7K
11:10 99.02 99.16 99.02 99.04 1.0K
11:11 99.02 99.03 98.98 98.98 1.2K
11:13 99.17 99.17 99.05 99.05 0.4K
11:14 98.93 98.93 98.86 98.86 1.4K
11:15 98.92 98.92 98.74 98.74 0.4K
11:16 98.86 98.86 98.86 98.86 0.4K
11:18 98.88 98.88 98.88 98.88 0.6K
11:20 98.98 98.98 98.98 98.98 0.6K
11:21 98.90 98.90 98.78 98.78 2.3K
11:22 98.86 98.91 98.85 98.88 2.7K
11:26 98.76 98.76 98.76 98.76 0.3K
11:27 98.85 98.85 98.85 98.85 0.2K
11:28 98.94 98.94 98.94 98.94 0.3K
11:30 98.84 98.84 98.63 98.76 2.6K
11:32 98.76 98.76 98.75 98.75 0.6K
11:34 98.76 98.76 98.72 98.73 1.7K
11:35 98.57 98.57 98.57 98.57 0.7K
11:36 98.52 98.69 98.51 98.67 1.3K
11:37 98.63 98.63 98.53 98.56 1.5K
11:41 98.57 98.57 98.57 98.57 0.7K
11:43 98.67 98.67 98.67 98.67 0.7K
11:44 98.66 98.66 98.66 98.66 0.6K
11:47 98.64 98.64 98.64 98.64 1.5K
11:48 98.53 98.53 98.53 98.53 3.2K
11:49 98.66 98.68 98.66 98.68 1.4K
11:51 98.68 98.68 98.68 98.68 0.3K
11:52 98.69 98.69 98.69 98.69 0.3K
11:53 98.75 98.75 98.75 98.75 0.5K
11:54 98.74 98.78 98.74 98.78 3.1K
11:55 98.78 98.79 98.78 98.79 0.8K
11:56 98.78 98.85 98.78 98.85 0.8K
11:57 98.94 99.06 98.94 99.06 7.3K
11:58 98.87 98.87 98.81 98.81 1.9K
11:59 98.79 98.81 98.79 98.81 2.7K
12:01 98.68 98.82 98.68 98.82 0.3K
12:02 98.66 98.66 98.64 98.64 1.0K
12:04 98.75 98.75 98.75 98.75 0.3K
12:05 98.78 98.78 98.78 98.78 0.1K
12:06 98.76 98.78 98.76 98.78 2.4K
12:07 98.73 98.73 98.73 98.73 0.5K
12:09 98.62 98.62 98.62 98.62 0.9K
12:12 98.78 98.78 98.78 98.78 0.8K
12:13 98.79 98.79 98.79 98.79 1.1K
12:15 98.68 98.68 98.68 98.68 0.2K
12:16 98.86 98.86 98.68 98.68 0.4K
12:18 98.90 98.90 98.90 98.90 0.5K
12:19 98.87 98.87 98.87 98.87 0.3K
12:21 98.74 98.74 98.74 98.74 0.5K
12:22 98.74 98.81 98.74 98.81 0.4K
12:23 98.74 98.74 98.74 98.74 0.8K
12:24 98.71 98.71 98.71 98.71 0.2K
12:25 98.69 98.69 98.69 98.69 0.1K
12:26 98.50 98.78 98.43 98.78 8.7K
12:27 98.95 98.95 98.95 98.95 1.5K
12:29 99.21 99.21 99.21 99.21 1.9K
12:33 98.92 98.92 98.85 98.85 0.6K
12:35 98.97 98.97 98.97 98.97 0.5K
12:37 98.93 98.93 98.93 98.93 0.4K
12:39 98.98 98.98 98.91 98.91 20.1K
12:40 98.74 99.01 98.74 99.01 7.8K
12:41 99.03 99.03 99.03 99.03 1.7K
12:42 99.14 99.14 99.14 99.14 0.8K
12:44 99.11 99.13 99.11 99.13 0.6K
12:45 99.10 99.10 99.10 99.10 0.2K
12:46 99.23 99.23 99.02 99.02 1.5K
12:47 99.12 99.12 99.04 99.04 0.6K
12:52 99.19 99.19 99.14 99.14 0.9K
12:57 99.15 99.15 99.09 99.09 1.1K
12:58 99.00 99.00 99.00 99.00 1.3K
12:59 99.00 99.09 99.00 99.09 1.6K
13:02 99.04 99.04 99.04 99.04 0.6K
13:05 99.03 99.03 99.03 99.03 0.1K
13:07 98.95 99.03 98.95 99.03 1.4K
13:09 99.02 99.02 99.02 99.02 0.4K
13:10 99.16 99.16 99.16 99.16 0.2K
13:12 99.13 99.13 99.13 99.13 2.1K
13:14 99.13 99.13 99.09 99.10 1.3K
13:15 99.10 99.10 99.10 99.10 0.4K
13:18 99.05 99.05 99.05 99.05 1.0K
13:20 99.11 99.11 99.11 99.11 0.2K
13:21 99.11 99.12 99.10 99.12 1.8K
13:22 99.05 99.05 99.05 99.05 0.6K
13:23 99.12 99.12 99.09 99.09 0.5K
13:24 98.96 99.03 98.96 99.03 1.7K
13:25 99.01 99.01 99.01 99.01 0.3K
13:26 98.99 98.99 98.99 98.99 0.4K
13:27 99.05 99.05 99.05 99.05 0.4K
13:29 99.13 99.13 99.13 99.13 1.2K
13:34 99.13 99.13 99.13 99.13 0.1K
13:35 99.13 99.25 99.13 99.22 1.8K
13:36 99.23 99.23 99.23 99.23 0.1K
13:37 99.23 99.23 99.23 99.23 0.4K
13:39 99.31 99.34 99.29 99.29 9.1K
13:40 99.25 99.25 99.21 99.21 7.2K
13:41 99.41 99.41 99.41 99.41 4.2K
13:42 99.41 99.50 99.41 99.50 2.0K
13:44 99.46 99.46 99.45 99.45 2.4K
13:45 99.35 99.42 99.35 99.42 18.8K
13:46 99.24 99.24 99.24 99.24 1.1K
13:53 99.61 99.61 99.61 99.61 0.4K
13:54 99.48 99.51 99.48 99.51 0.8K
13:55 99.59 99.59 99.59 99.59 0.1K
13:56 99.50 99.61 99.50 99.59 1.0K
13:57 99.50 99.50 99.50 99.50 1.9K
13:59 99.65 99.65 99.65 99.65 0.6K
14:01 99.69 99.69 99.69 99.69 0.6K
14:02 99.75 99.78 99.75 99.78 1.6K
14:03 99.87 99.89 99.87 99.89 2.2K
14:05 99.93 99.93 99.93 99.93 0.4K
14:06 99.91 99.91 99.91 99.91 1.4K
14:08 99.85 99.85 99.85 99.85 0.8K
14:10 99.84 99.84 99.84 99.84 0.5K
14:11 99.80 99.80 99.80 99.80 0.6K
14:12 99.80 99.80 99.51 99.58 4.0K
14:13 99.57 99.57 99.49 99.49 3.6K
14:14 99.47 99.47 99.47 99.47 5.1K
14:15 99.48 99.48 99.48 99.48 0.1K
14:16 99.57 99.62 99.57 99.62 1.9K
14:18 99.58 99.60 99.58 99.60 2.4K
14:20 99.48 99.48 99.48 99.48 0.5K
14:22 99.59 99.59 99.59 99.59 2.0K
14:23 99.59 99.78 99.58 99.78 6.5K
14:24 99.77 99.77 99.77 99.77 0.4K
14:28 99.77 99.77 99.77 99.77 0.8K
14:31 99.74 99.74 99.74 99.74 0.2K
14:32 99.74 99.74 99.73 99.74 3.4K
14:33 99.74 99.74 99.56 99.56 3.9K
14:34 99.66 99.66 99.66 99.66 0.1K
14:35 99.66 99.68 99.65 99.68 1.6K
14:36 99.64 99.64 99.54 99.54 2.0K
14:37 99.63 99.64 99.63 99.64 1.1K
14:38 99.60 99.60 99.58 99.58 1.0K
14:39 99.60 99.61 99.60 99.61 2.5K
14:40 99.53 99.54 99.50 99.50 4.2K
14:41 99.55 99.62 99.55 99.59 2.4K
14:43 99.62 99.62 99.54 99.54 0.8K
14:44 99.48 99.48 99.48 99.48 0.7K
14:46 99.67 99.67 99.67 99.67 0.3K
14:47 99.94 99.94 99.90 99.90 2.5K
14:48 99.90 99.90 99.90 99.90 0.3K
14:49 99.90 99.92 99.86 99.92 2.2K
14:51 100.00 100.00 100.00 100.00 6.4K
14:52 100.00 100.07 100.00 100.07 1.3K
14:53 100.09 100.18 100.07 100.18 2.8K
14:54 100.19 100.21 100.19 100.21 1.7K
14:57 100.18 100.18 100.18 100.18 0.5K
14:58 100.24 100.30 100.24 100.30 1.4K
14:59 100.30 100.30 100.30 100.30 0.6K
15:00 100.30 100.30 100.27 100.27 2.8K
15:01 100.23 100.23 100.03 100.03 4.3K
15:02 100.10 100.12 100.10 100.12 0.8K
15:03 100.11 100.11 100.11 100.11 0.9K
15:04 100.09 100.09 100.09 100.09 1.2K
15:05 99.98 99.98 99.98 99.98 0.1K
15:06 100.11 100.11 100.10 100.10 1.8K
15:07 100.05 100.05 100.05 100.05 0.6K
15:08 100.04 100.10 99.96 100.10 12.4K
15:09 100.11 100.11 100.11 100.11 1.0K
15:11 100.16 100.16 100.15 100.15 0.3K
15:12 100.25 100.25 100.25 100.25 0.8K
15:13 100.25 100.25 100.25 100.25 0.8K
15:14 100.28 100.30 100.28 100.30 3.7K
15:15 100.30 100.30 100.14 100.17 1.7K
15:16 100.10 100.10 100.03 100.03 2.3K
15:17 100.03 100.03 99.91 99.99 9.9K
15:18 100.05 100.10 100.05 100.10 5.5K
15:19 100.10 100.10 100.10 100.10 1.1K
15:20 100.15 100.15 100.15 100.15 0.5K
15:21 100.19 100.19 100.19 100.19 0.9K
15:22 100.25 100.25 100.25 100.25 0.6K
15:23 100.32 100.32 100.28 100.28 1.3K
15:24 100.28 100.28 100.28 100.28 0.3K
15:26 100.30 100.38 100.30 100.38 1.1K
15:27 100.38 100.38 100.32 100.32 4.4K
15:28 100.32 100.38 100.32 100.38 0.6K
15:30 100.22 100.22 100.19 100.19 5.2K
15:31 100.23 100.27 100.23 100.24 1.2K
15:32 100.21 100.27 100.21 100.26 0.7K
15:33 100.26 100.26 100.17 100.17 2.3K
15:34 100.15 100.15 100.00 100.00 1.6K
15:35 100.00 100.33 100.00 100.33 12.0K
15:36 100.34 100.34 100.20 100.20 2.9K
15:37 100.20 100.20 100.06 100.06 1.3K
15:38 100.13 100.13 100.00 100.00 2.1K
15:39 100.03 100.03 99.92 99.92 1.5K
15:42 100.07 100.09 100.00 100.08 1.9K
15:43 100.08 100.24 100.08 100.24 4.8K
15:44 100.24 100.25 100.24 100.25 0.9K
15:45 100.25 100.34 100.24 100.24 2.2K
15:46 100.31 100.37 100.31 100.37 1.8K
15:47 100.40 100.42 100.40 100.42 3.4K
15:48 100.39 100.40 100.39 100.40 1.3K
15:49 100.36 100.43 100.36 100.43 1.9K
15:50 100.35 100.35 100.30 100.30 3.5K
15:51 100.28 100.41 100.28 100.41 3.8K
15:52 100.41 100.42 100.38 100.38 2.0K
15:53 100.42 100.42 100.08 100.09 10.6K
15:54 100.08 100.13 100.01 100.01 4.7K
15:55 100.16 100.32 100.05 100.19 11.5K
15:56 100.22 100.37 100.16 100.30 11.6K
15:57 100.36 100.36 100.24 100.29 9.3K
15:58 100.41 100.44 100.38 100.40 25.9K
15:59 100.42 100.45 100.30 100.44 119.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 98.92 98.92 96.61 96.69 0.4M
2025-09-26 96.61 98.15 95.22 97.48 0.3M
2025-09-25 94.99 97.83 93.00 97.13 0.4M
2025-09-24 98.12 98.75 96.57 97.16 0.4M
2025-09-23 101.06 102.93 98.29 98.47 0.7M
2025-09-22 96.28 100.48 96.00 100.44 0.7M
2025-09-19 96.64 96.64 94.54 95.65 1.2M
2025-09-18 94.24 97.18 93.47 96.66 0.7M
2025-09-17 89.52 93.00 88.49 91.10 0.6M
2025-09-16 87.71 90.15 87.70 89.81 0.6M
2025-09-15 86.14 88.15 86.00 87.30 0.4M
2025-09-12 85.87 86.18 84.77 85.55 0.3M
2025-09-11 83.99 87.42 83.51 86.36 0.6M
2025-09-10 83.55 83.55 82.10 83.28 0.3M
2025-09-09 81.74 83.75 81.66 83.08 0.4M
2025-09-08 81.33 82.00 79.67 81.82 0.3M
2025-09-05 79.64 81.53 79.64 80.61 0.3M
2025-09-04 78.22 79.43 77.32 78.79 0.3M
2025-09-03 79.70 80.17 77.55 78.69 0.8M
2025-09-02 77.32 80.07 77.17 79.60 0.4M
2025-08-29 81.83 82.27 79.55 80.04 0.4M
2025-08-28 82.05 82.77 79.96 82.01 0.9M
2025-08-27 81.06 82.22 80.39 81.92 0.3M
2025-08-26 79.82 81.82 79.78 80.91 0.4M
2025-08-25 81.90 82.18 80.33 80.38 0.3M
2025-08-22 79.38 83.36 78.86 81.29 0.5M
2025-08-21 78.18 79.83 77.70 78.51 0.4M
2025-08-20 80.21 80.40 77.71 79.07 0.4M
2025-08-19 80.73 82.28 79.24 80.20 0.3M
2025-08-18 80.51 81.70 79.77 80.73 0.3M
2025-08-15 81.00 81.21 78.75 80.51 0.6M
2025-08-14 83.75 84.15 82.51 83.76 0.3M
2025-08-13 81.68 85.45 81.68 84.97 0.9M
2025-08-12 78.44 82.55 78.02 81.32 0.6M
2025-08-11 79.60 80.50 77.83 78.00 0.4M
2025-08-08 80.04 80.23 78.52 79.42 0.4M
2025-08-07 77.87 80.48 77.37 79.51 0.7M
2025-08-06 77.16 77.83 74.88 75.72 1.1M
2025-08-05 80.00 84.37 75.98 78.01 1.6M
2025-08-04 68.98 70.92 67.49 70.88 0.6M
2025-08-01 66.58 69.15 65.64 68.75 0.5M
2025-07-31 71.18 71.18 67.16 67.69 0.8M
2025-07-30 73.99 74.62 71.78 72.89 0.4M
2025-07-29 76.24 77.42 73.00 73.17 0.5M
2025-07-28 74.39 75.77 73.95 75.38 0.5M
2025-07-25 72.66 73.49 71.82 73.40 0.2M
2025-07-24 74.51 74.74 71.83 72.85 0.5M
2025-07-23 75.73 76.28 73.10 74.84 0.4M
2025-07-22 74.81 76.40 73.30 75.25 0.6M
2025-07-21 71.63 75.27 71.63 74.54 0.7M
2025-07-18 72.43 72.86 70.67 70.96 0.3M
2025-07-17 71.28 72.34 70.65 71.52 0.4M
2025-07-16 70.62 71.95 69.18 71.64 0.3M
2025-07-15 73.52 74.17 71.01 71.75 0.4M
2025-07-14 73.82 74.15 70.39 71.46 0.4M
2025-07-11 74.42 76.19 74.00 74.86 0.4M
2025-07-10 75.07 76.80 74.50 75.65 0.4M
2025-07-09 73.82 75.01 72.83 74.37 0.3M
2025-07-08 71.29 74.82 71.29 74.21 0.5M
2025-07-07 71.69 73.15 70.64 70.95 0.3M
2025-07-03 72.90 73.48 72.30 73.04 0.3M
2025-07-02 71.99 74.15 71.72 72.95 0.5M
2025-07-01 69.11 72.50 68.51 71.99 0.5M
2025-06-30 70.05 71.01 69.29 69.69 0.5M
2025-06-27 70.85 71.38 68.33 69.69 1.3M
2025-06-26 71.20 72.40 70.21 70.92 0.5M
2025-06-25 70.25 70.89 69.06 70.16 0.7M
2025-06-24 68.00 70.00 67.38 69.64 0.5M
2025-06-23 65.99 67.03 65.00 66.53 0.3M
2025-06-20 67.96 68.58 64.62 66.02 0.6M
2025-06-18 68.94 69.12 66.20 66.89 0.5M
2025-06-17 68.53 69.79 68.28 68.48 0.5M
2025-06-16 66.56 69.13 66.41 68.96 0.5M
2025-06-13 66.87 67.50 64.26 65.07 0.8M
2025-06-12 67.63 68.99 67.37 68.91 0.6M
2025-06-11 71.50 71.50 67.50 67.93 0.9M
2025-06-10 68.16 73.57 68.16 70.76 1.6M
2025-06-09 64.73 68.93 64.17 67.61 1.1M
2025-06-06 61.92 63.87 61.50 63.51 0.5M
2025-06-05 62.20 62.88 59.99 60.35 0.6M
2025-06-04 58.81 62.24 58.47 61.49 0.6M
2025-06-03 56.76 59.39 56.20 59.27 0.5M
2025-06-02 56.34 57.50 56.19 56.46 0.5M
2025-05-30 57.54 57.85 55.93 56.34 0.7M
2025-05-29 59.02 59.74 57.56 58.00 0.4M
2025-05-28 59.65 60.60 57.40 57.55 0.5M
2025-05-27 59.43 61.03 59.08 59.67 0.4M
2025-05-23 57.10 59.04 56.65 58.32 0.3M
2025-05-22 58.63 60.20 58.41 59.05 0.3M
2025-05-21 61.43 61.80 58.99 59.07 0.4M
2025-05-20 61.40 62.50 61.40 62.46 0.4M
2025-05-19 60.18 62.14 60.10 62.01 0.4M
2025-05-16 62.38 62.38 61.20 61.58 0.4M
2025-05-15 61.66 62.79 60.82 62.67 0.5M
2025-05-14 62.76 63.43 61.94 62.75 0.5M
2025-05-13 62.30 64.15 62.24 62.86 0.5M
2025-05-12 62.00 64.69 61.50 62.15 0.8M
2025-05-09 59.15 59.58 57.04 57.66 0.6M
2025-05-08 59.45 60.37 58.21 58.86 0.8M
2025-05-07 55.93 59.00 55.81 58.08 1.2M
2025-05-06 56.26 60.00 52.55 54.69 1.1M
2025-05-05 51.67 52.62 50.82 52.09 1.1M
2025-05-02 50.46 53.46 50.46 52.30 0.9M
2025-05-01 49.54 50.61 49.10 49.11 0.7M
2025-04-30 46.66 49.14 46.52 48.98 0.6M
2025-04-29 47.90 48.99 47.52 47.87 0.4M
2025-04-28 49.80 50.62 47.91 48.60 0.5M
2025-04-25 48.23 50.05 47.96 49.84 0.3M
2025-04-24 47.37 49.60 46.80 48.90 0.8M
2025-04-23 47.43 48.69 45.71 45.94 0.5M
2025-04-22 45.27 46.00 44.08 45.10 0.6M
2025-04-21 43.00 45.40 43.00 45.23 0.5M
2025-04-17 44.52 44.96 43.90 44.78 0.4M
2025-04-16 45.01 46.14 43.33 44.62 0.4M
2025-04-15 47.43 48.22 46.55 47.17 0.5M
2025-04-14 48.20 48.44 46.53 47.48 0.6M
2025-04-11 44.97 47.24 44.12 47.05 0.5M
2025-04-10 46.53 47.06 43.94 45.22 0.9M
2025-04-09 42.88 50.46 41.38 48.90 1.2M
2025-04-08 46.71 47.07 41.83 42.68 1.4M
2025-04-07 40.82 47.52 40.40 44.85 1.8M
2025-04-04 43.03 43.86 40.40 42.42 1.4M
2025-04-03 48.54 48.98 44.79 44.79 0.9M
2025-04-02 49.55 51.38 49.28 50.96 0.4M
2025-04-01 49.32 51.36 48.64 50.32 0.6M
2025-03-31 48.92 49.86 47.23 49.67 0.8M
2025-03-28 53.39 53.77 49.69 49.71 0.9M
2025-03-27 55.07 55.28 53.68 53.78 0.4M
2025-03-26 55.89 56.36 54.58 55.57 0.4M
2025-03-25 57.23 57.77 56.08 56.15 0.3M
2025-03-24 57.29 58.41 56.72 57.55 0.4M
2025-03-21 55.50 56.92 54.56 55.90 1.5M
2025-03-20 56.42 57.74 56.42 56.72 0.4M
2025-03-19 57.05 58.17 56.82 57.38 0.4M
2025-03-18 57.64 58.12 57.14 57.19 0.5M
2025-03-17 58.08 59.72 58.01 58.27 0.5M
2025-03-14 58.80 60.11 58.29 58.47 0.6M
2025-03-13 59.12 60.80 57.21 58.17 0.6M
2025-03-12 59.92 60.71 58.32 59.42 0.9M
2025-03-11 60.01 60.01 56.22 57.60 0.7M
2025-03-10 59.28 60.92 59.25 59.97 0.7M
2025-03-07 58.84 61.20 58.44 60.63 0.7M
2025-03-06 58.03 60.04 57.08 58.88 0.7M
2025-03-05 57.30 58.69 56.53 58.54 0.6M
2025-03-04 55.24 57.55 55.23 56.30 0.7M
2025-03-03 56.00 57.33 54.09 54.87 0.9M
2025-02-28 55.04 55.85 53.67 54.79 0.8M
2025-02-27 59.91 60.41 54.94 55.00 0.8M
2025-02-26 62.96 63.10 59.87 59.91 0.6M
2025-02-25 62.82 62.82 60.46 61.98 0.7M
2025-02-24 63.30 65.28 62.38 63.30 0.7M
2025-02-21 65.09 65.09 61.61 63.11 0.5M
2025-02-20 63.78 65.59 63.61 64.49 0.5M
2025-02-19 63.87 64.58 62.88 63.61 0.6M
2025-02-18 61.25 63.85 60.18 63.46 0.7M
2025-02-14 61.98 61.98 59.78 61.06 0.6M
2025-02-13 60.59 62.23 60.10 61.98 1.0M
2025-02-12 58.43 60.39 56.32 60.14 1.3M
2025-02-11 61.86 63.20 57.68 59.30 2.3M
2025-02-10 64.50 67.73 64.10 67.58 1.4M
2025-02-07 65.50 65.85 63.08 63.87 0.9M
2025-02-06 66.91 67.56 65.05 65.46 0.9M
2025-02-05 66.32 67.27 65.38 67.10 0.4M
2025-02-04 65.51 67.64 65.51 66.15 0.4M
2025-02-03 66.06 67.09 64.18 65.70 0.9M
2025-01-31 70.28 71.33 67.57 68.00 0.9M
2025-01-30 69.89 70.90 68.75 70.15 0.4M
2025-01-29 69.01 69.12 67.50 68.61 0.4M
2025-01-28 69.50 69.74 67.72 68.19 0.4M
2025-01-27 68.91 69.59 68.04 69.45 0.6M
2025-01-24 70.85 71.79 69.51 70.82 0.4M
2025-01-23 69.61 70.98 68.59 70.96 0.4M
2025-01-22 71.69 72.00 70.07 70.58 0.6M
2025-01-21 72.67 72.72 71.24 71.45 0.5M
2025-01-17 73.78 73.97 71.34 71.61 0.3M
2025-01-16 73.35 74.23 71.70 71.98 0.4M
2025-01-15 71.54 72.39 70.76 71.77 0.4M
2025-01-14 69.43 69.77 67.99 69.66 0.3M
2025-01-13 68.08 68.91 66.75 68.77 0.5M
2025-01-10 70.65 71.45 67.27 69.44 0.9M
2025-01-08 73.71 73.83 71.40 73.10 0.5M
2025-01-07 75.41 76.78 73.32 73.72 0.6M
2025-01-06 74.26 76.94 74.19 74.45 0.6M
2025-01-03 70.33 72.65 70.00 71.96 0.4M
2025-01-02 71.64 73.76 69.90 70.20 0.4M