アングロゴールド・アシャンティ ADR (AU)

AU
🏛️ アメリカ →
68.30
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 69.41 69.41 69.39 69.39 152.7K
09:31 69.18 69.72 69.18 69.68 108.5K
09:32 69.64 69.70 69.45 69.61 36.3K
09:33 69.57 69.63 69.47 69.55 16.4K
09:34 69.59 69.72 69.58 69.71 20.7K
09:35 69.70 69.76 69.66 69.69 18.3K
09:36 69.64 69.86 69.64 69.82 20.6K
09:37 69.85 69.85 69.64 69.65 17.9K
09:38 69.70 69.70 69.51 69.56 19.8K
09:39 69.60 69.60 69.50 69.54 6.9K
09:40 69.52 69.64 69.50 69.64 9.4K
09:41 69.55 69.69 69.55 69.69 17.9K
09:42 69.68 69.69 69.61 69.65 11.5K
09:43 69.65 69.67 69.63 69.67 12.4K
09:44 69.70 69.81 69.70 69.77 6.3K
09:45 69.77 69.89 69.77 69.89 8.4K
09:46 69.94 69.95 69.73 69.73 11.6K
09:47 69.68 69.71 69.61 69.66 16.0K
09:48 69.65 69.71 69.65 69.70 13.4K
09:49 69.81 69.84 69.62 69.65 10.4K
09:50 69.65 69.65 69.43 69.48 26.0K
09:51 69.53 69.63 69.53 69.56 32.9K
09:52 69.57 69.65 69.48 69.57 14.8K
09:53 69.60 69.69 69.60 69.62 11.6K
09:54 69.61 69.69 69.61 69.66 4.5K
09:55 69.65 69.72 69.63 69.72 3.0K
09:56 69.75 69.98 69.75 69.97 14.0K
09:57 69.97 69.97 69.94 69.94 6.7K
09:58 69.96 69.96 69.88 69.88 6.4K
09:59 69.87 69.87 69.73 69.83 11.5K
10:00 69.87 69.87 69.73 69.75 9.4K
10:01 69.76 69.88 69.76 69.87 6.2K
10:02 69.91 69.91 69.78 69.79 3.6K
10:03 69.74 69.74 69.65 69.65 5.2K
10:04 69.59 69.68 69.59 69.62 5.5K
10:05 69.61 69.73 69.59 69.65 13.0K
10:06 69.65 69.67 69.58 69.61 8.9K
10:07 69.61 69.65 69.60 69.63 5.3K
10:08 69.63 69.69 69.63 69.68 9.1K
10:09 69.70 69.70 69.58 69.58 4.0K
10:10 69.62 69.69 69.61 69.69 6.9K
10:11 69.70 69.70 69.66 69.67 1.9K
10:12 69.66 69.68 69.65 69.68 3.6K
10:13 69.70 69.72 69.68 69.68 5.8K
10:14 69.70 69.70 69.56 69.56 5.3K
10:15 69.57 69.57 69.49 69.50 16.5K
10:16 69.52 69.53 69.41 69.41 17.9K
10:17 69.40 69.41 69.24 69.30 8.6K
10:18 69.30 69.36 69.27 69.27 15.0K
10:19 69.25 69.31 69.25 69.29 9.3K
10:20 69.32 69.32 69.23 69.26 12.1K
10:21 69.23 69.26 69.19 69.23 10.4K
10:22 69.23 69.26 69.20 69.21 15.0K
10:23 69.22 69.29 69.22 69.26 16.0K
10:24 69.28 69.28 69.23 69.22 5.4K
10:25 69.24 69.31 69.21 69.29 6.9K
10:26 69.29 69.29 69.23 69.23 6.2K
10:27 69.25 69.30 69.20 69.20 12.2K
10:28 69.22 69.23 69.18 69.19 10.5K
10:29 69.20 69.21 69.17 69.17 8.1K
10:30 69.18 69.21 69.18 69.20 6.4K
10:31 69.20 69.23 69.20 69.23 3.6K
10:32 69.28 69.28 69.25 69.25 1.4K
10:33 69.25 69.26 69.24 69.25 3.7K
10:34 69.27 69.27 69.20 69.25 6.3K
10:35 69.24 69.27 69.17 69.27 5.9K
10:36 69.23 69.28 69.20 69.25 4.4K
10:37 69.26 69.26 69.04 69.04 10.3K
10:38 69.12 69.12 69.04 69.05 7.3K
10:39 69.06 69.06 68.91 68.93 22.3K
10:40 68.97 69.09 68.97 69.08 11.5K
10:41 69.08 69.11 69.08 69.10 3.5K
10:42 69.09 69.16 69.09 69.16 5.4K
10:43 69.17 69.17 69.09 69.10 7.4K
10:44 69.09 69.12 69.07 69.12 5.8K
10:45 69.16 69.21 69.15 69.16 9.7K
10:46 69.16 69.19 69.12 69.12 6.5K
10:47 69.15 69.19 69.15 69.19 7.8K
10:48 69.18 69.19 69.18 69.18 5.5K
10:49 69.23 69.23 69.21 69.21 5.0K
10:50 69.23 69.30 69.23 69.24 5.3K
10:51 69.23 69.26 69.22 69.26 19.6K
10:52 69.24 69.29 69.24 69.29 5.0K
10:53 69.27 69.31 69.27 69.28 7.2K
10:54 69.26 69.27 69.26 69.26 2.2K
10:55 69.25 69.30 69.25 69.30 2.8K
10:56 69.38 69.38 69.32 69.36 37.9K
10:57 69.35 69.35 69.26 69.26 8.0K
10:58 69.26 69.28 69.26 69.26 16.1K
10:59 69.25 69.35 69.24 69.32 15.5K
11:00 69.30 69.37 69.30 69.35 22.4K
11:01 69.33 69.37 69.32 69.36 5.1K
11:02 69.37 69.42 69.37 69.39 4.2K
11:03 69.43 69.48 69.43 69.47 2.4K
11:04 69.48 69.49 69.46 69.47 11.0K
11:05 69.43 69.47 69.41 69.47 14.2K
11:06 69.40 69.40 69.40 69.40 0.4K
11:07 69.43 69.43 69.42 69.42 3.8K
11:08 69.43 69.46 69.43 69.45 2.2K
11:09 69.46 69.48 69.46 69.46 1.7K
11:10 69.55 69.58 69.55 69.57 4.0K
11:11 69.53 69.53 69.51 69.53 3.3K
11:12 69.54 69.56 69.53 69.56 2.4K
11:13 69.58 69.66 69.58 69.64 3.9K
11:14 69.64 69.66 69.64 69.64 2.1K
11:15 69.63 69.66 69.58 69.58 12.4K
11:16 69.59 69.59 69.58 69.59 3.0K
11:17 69.60 69.62 69.58 69.58 3.2K
11:18 69.59 69.59 69.54 69.54 2.2K
11:19 69.53 69.54 69.47 69.47 7.9K
11:20 69.47 69.47 69.41 69.46 3.1K
11:21 69.45 69.45 69.33 69.34 2.4K
11:22 69.30 69.30 69.27 69.27 3.8K
11:23 69.26 69.28 69.26 69.26 2.3K
11:24 69.26 69.30 69.26 69.30 49.2K
11:25 69.27 69.30 69.27 69.27 1.9K
11:26 69.32 69.32 69.30 69.30 1.2K
11:27 69.28 69.47 69.28 69.45 22.0K
11:28 69.42 69.43 69.42 69.43 2.4K
11:29 69.42 69.45 69.42 69.45 3.2K
11:30 69.45 69.55 69.45 69.50 12.0K
11:31 69.50 69.50 69.47 69.47 5.6K
11:32 69.50 69.51 69.50 69.51 0.9K
11:33 69.49 69.51 69.48 69.51 5.5K
11:34 69.51 69.51 69.48 69.48 1.1K
11:35 69.48 69.49 69.48 69.49 1.5K
11:36 69.49 69.53 69.49 69.53 2.3K
11:37 69.54 69.56 69.52 69.55 6.3K
11:38 69.57 69.60 69.57 69.60 4.0K
11:39 69.59 69.60 69.59 69.60 2.3K
11:40 69.61 69.65 69.61 69.65 6.4K
11:41 69.65 69.67 69.65 69.67 3.1K
11:42 69.72 69.79 69.72 69.78 5.6K
11:43 69.80 69.83 69.80 69.82 7.8K
11:44 69.82 69.84 69.80 69.84 4.3K
11:45 69.84 69.86 69.84 69.87 1.5K
11:46 69.88 69.90 69.87 69.90 4.2K
11:47 69.90 69.90 69.86 69.87 6.6K
11:48 69.87 69.87 69.81 69.81 7.2K
11:49 69.81 69.81 69.80 69.81 2.3K
11:50 69.76 69.76 69.76 69.76 4.2K
11:51 69.77 69.79 69.76 69.76 4.4K
11:52 69.79 69.89 69.78 69.87 8.9K
11:53 69.87 69.87 69.82 69.83 6.4K
11:54 69.84 69.85 69.84 69.85 0.8K
11:55 69.85 69.86 69.85 69.85 2.3K
11:56 69.85 69.90 69.85 69.89 8.1K
11:57 69.90 69.91 69.90 69.90 1.8K
11:58 69.92 69.92 69.92 69.92 4.4K
11:59 69.85 69.85 69.85 69.85 0.3K
12:00 69.85 69.85 69.72 69.72 3.1K
12:01 69.74 69.77 69.73 69.77 1.8K
12:02 69.75 69.80 69.75 69.77 2.6K
12:03 69.75 69.75 69.72 69.73 3.7K
12:04 69.73 69.73 69.73 69.73 1.4K
12:05 69.69 69.69 69.63 69.64 4.3K
12:06 69.63 69.66 69.63 69.65 2.1K
12:07 69.65 69.65 69.65 69.65 0.2K
12:08 69.63 69.64 69.61 69.64 2.7K
12:10 69.63 69.63 69.58 69.58 1.5K
12:11 69.59 69.59 69.50 69.53 4.4K
12:12 69.50 69.50 69.49 69.50 2.1K
12:13 69.45 69.46 69.45 69.46 1.9K
12:14 69.42 69.43 69.42 69.42 1.6K
12:15 69.42 69.42 69.42 69.42 1.1K
12:16 69.45 69.47 69.45 69.47 2.2K
12:17 69.47 69.50 69.46 69.46 2.9K
12:18 69.43 69.43 69.42 69.42 2.0K
12:19 69.44 69.47 69.44 69.46 4.2K
12:20 69.46 69.55 69.46 69.55 3.3K
12:21 69.51 69.53 69.51 69.51 1.5K
12:22 69.53 69.54 69.52 69.54 1.7K
12:23 69.54 69.56 69.54 69.54 2.7K
12:24 69.54 69.54 69.51 69.52 2.5K
12:25 69.53 69.54 69.51 69.51 2.7K
12:26 69.52 69.52 69.50 69.52 4.2K
12:27 69.51 69.52 69.51 69.51 2.3K
12:28 69.50 69.52 69.50 69.52 6.1K
12:29 69.52 69.56 69.52 69.56 11.9K
12:30 69.54 69.55 69.53 69.55 3.8K
12:31 69.54 69.56 69.53 69.54 12.5K
12:32 69.54 69.58 69.54 69.58 3.7K
12:33 69.57 69.57 69.55 69.55 4.0K
12:34 69.54 69.54 69.49 69.49 5.5K
12:35 69.43 69.43 69.25 69.31 13.4K
12:36 69.23 69.23 69.04 69.05 5.7K
12:37 69.11 69.16 69.07 69.16 8.9K
12:38 69.20 69.29 69.20 69.25 4.5K
12:39 69.27 69.31 69.23 69.26 5.2K
12:40 69.26 69.26 69.18 69.24 3.5K
12:41 69.27 69.37 69.27 69.37 3.1K
12:42 69.37 69.37 69.31 69.31 3.8K
12:43 69.35 69.35 69.35 69.35 0.9K
12:44 69.35 69.35 69.30 69.35 12.3K
12:45 69.37 69.39 69.37 69.38 6.0K
12:46 69.34 69.34 69.34 69.34 2.4K
12:47 69.35 69.39 69.35 69.39 2.2K
12:48 69.40 69.42 69.40 69.40 2.6K
12:49 69.43 69.44 69.41 69.42 2.3K
12:50 69.43 69.43 69.43 69.43 2.0K
12:51 69.50 69.50 69.48 69.48 6.8K
12:52 69.53 69.58 69.53 69.58 7.0K
12:53 69.58 69.63 69.58 69.60 2.9K
12:54 69.60 69.60 69.58 69.58 5.7K
12:55 69.57 69.58 69.56 69.56 2.5K
12:56 69.54 69.56 69.54 69.54 14.6K
12:57 69.56 69.60 69.56 69.60 4.7K
12:58 69.61 69.61 69.52 69.52 6.1K
12:59 69.50 69.50 69.50 69.50 8.4K
13:00 69.54 69.54 69.54 69.54 0.6K
13:01 69.53 69.61 69.53 69.61 2.3K
13:02 69.65 69.65 69.59 69.59 12.8K
13:03 69.61 69.61 69.61 69.61 1.3K
13:04 69.60 69.60 69.60 69.60 2.1K
13:05 69.64 69.64 69.63 69.63 1.8K
13:06 69.66 69.66 69.59 69.59 2.4K
13:07 69.58 69.58 69.57 69.58 1.7K
13:08 69.61 69.63 69.61 69.61 2.6K
13:09 69.64 69.64 69.63 69.63 3.3K
13:10 69.63 69.70 69.63 69.70 3.0K
13:11 69.69 69.71 69.69 69.71 1.6K
13:12 69.72 69.72 69.72 69.72 1.4K
13:13 69.70 69.71 69.70 69.70 7.3K
13:14 69.71 69.74 69.71 69.74 5.5K
13:15 69.75 69.75 69.72 69.74 4.1K
13:16 69.77 69.78 69.72 69.72 5.5K
13:17 69.76 69.76 69.74 69.76 4.9K
13:18 69.75 69.75 69.75 69.75 0.9K
13:19 69.78 69.78 69.75 69.75 4.3K
13:20 69.74 69.74 69.73 69.74 0.6K
13:21 69.74 69.77 69.74 69.77 1.6K
13:22 69.73 69.84 69.73 69.84 10.0K
13:23 69.84 69.85 69.81 69.81 6.7K
13:24 69.78 69.78 69.78 69.78 8.8K
13:25 69.78 69.82 69.78 69.82 2.3K
13:26 69.79 69.82 69.79 69.82 3.1K
13:27 69.81 69.85 69.81 69.85 8.4K
13:28 69.84 69.84 69.79 69.81 3.6K
13:29 69.77 69.77 69.77 69.77 1.3K
13:30 69.81 69.81 69.79 69.79 2.4K
13:31 69.79 69.79 69.73 69.73 5.9K
13:32 69.73 69.74 69.73 69.74 2.1K
13:33 69.70 69.70 69.70 69.69 7.0K
13:34 69.64 69.64 69.62 69.62 2.5K
13:35 69.60 69.60 69.59 69.58 2.3K
13:36 69.59 69.59 69.55 69.55 2.3K
13:37 69.56 69.56 69.47 69.48 4.4K
13:38 69.50 69.53 69.46 69.46 1.9K
13:39 69.49 69.49 69.43 69.43 4.1K
13:40 69.42 69.47 69.34 69.34 5.0K
13:41 69.35 69.37 69.23 69.23 4.3K
13:42 69.24 69.31 69.23 69.27 5.9K
13:43 69.24 69.24 69.20 69.23 3.1K
13:44 69.21 69.24 69.20 69.23 2.8K
13:45 69.25 69.33 69.25 69.27 7.9K
13:46 69.24 69.24 69.15 69.15 3.9K
13:47 69.24 69.28 69.24 69.28 1.0K
13:48 69.27 69.35 69.27 69.35 4.2K
13:49 69.33 69.39 69.33 69.39 4.8K
13:50 69.38 69.39 69.25 69.34 24.7K
13:51 69.35 69.35 69.31 69.34 2.3K
13:52 69.33 69.35 69.29 69.35 1.5K
13:53 69.33 69.35 69.31 69.32 3.4K
13:54 69.32 69.34 69.32 69.34 1.6K
13:55 69.31 69.36 69.31 69.36 2.8K
13:56 69.36 69.36 69.33 69.36 6.9K
13:57 69.38 69.39 69.33 69.39 4.0K
13:58 69.40 69.42 69.38 69.41 4.5K
13:59 69.37 69.39 69.36 69.39 3.8K
14:00 69.38 69.43 69.38 69.41 2.3K
14:01 69.40 69.40 69.38 69.38 2.0K
14:02 69.40 69.51 69.40 69.51 25.2K
14:03 69.50 69.53 69.47 69.53 2.3K
14:04 69.51 69.54 69.41 69.41 11.0K
14:05 69.44 69.44 69.41 69.42 2.4K
14:06 69.38 69.45 69.38 69.45 2.4K
14:07 69.45 69.47 69.44 69.47 4.3K
14:08 69.48 69.48 69.46 69.46 10.7K
14:09 69.43 69.47 69.43 69.47 1.2K
14:10 69.44 69.53 69.44 69.51 3.0K
14:11 69.51 69.51 69.40 69.40 5.5K
14:12 69.43 69.43 69.40 69.40 1.5K
14:13 69.37 69.40 69.37 69.40 1.2K
14:14 69.43 69.43 69.39 69.41 2.7K
14:15 69.41 69.45 69.39 69.41 2.7K
14:16 69.42 69.43 69.37 69.43 2.4K
14:17 69.38 69.38 69.35 69.37 3.0K
14:18 69.36 69.42 69.36 69.40 0.9K
14:19 69.38 69.41 69.36 69.40 2.5K
14:20 69.40 69.42 69.38 69.38 3.7K
14:21 69.38 69.38 69.36 69.38 4.4K
14:22 69.38 69.38 69.36 69.36 1.2K
14:23 69.37 69.37 69.34 69.34 2.3K
14:24 69.39 69.42 69.39 69.42 5.7K
14:25 69.42 69.45 69.42 69.44 3.6K
14:26 69.45 69.45 69.42 69.45 2.4K
14:27 69.47 69.47 69.46 69.45 2.1K
14:28 69.47 69.50 69.46 69.48 2.6K
14:29 69.48 69.50 69.44 69.45 5.2K
14:30 69.45 69.48 69.45 69.45 2.3K
14:31 69.43 69.43 69.43 69.43 0.8K
14:32 69.48 69.50 69.46 69.50 4.4K
14:33 69.50 69.50 69.49 69.50 3.3K
14:34 69.49 69.52 69.45 69.50 7.2K
14:35 69.46 69.55 69.46 69.53 3.0K
14:36 69.55 69.57 69.54 69.57 2.2K
14:37 69.56 69.59 69.56 69.59 2.6K
14:38 69.59 69.59 69.56 69.57 2.9K
14:39 69.56 69.56 69.53 69.53 6.2K
14:40 69.54 69.55 69.51 69.51 1.2K
14:41 69.54 69.58 69.54 69.58 1.8K
14:42 69.57 69.58 69.56 69.58 2.9K
14:43 69.59 69.63 69.59 69.63 3.6K
14:44 69.63 69.66 69.63 69.65 3.2K
14:45 69.69 69.75 69.69 69.75 15.5K
14:46 69.75 69.80 69.75 69.80 7.8K
14:47 69.77 69.77 69.72 69.72 7.2K
14:48 69.71 69.71 69.65 69.65 5.7K
14:49 69.66 69.66 69.64 69.66 2.2K
14:50 69.66 69.69 69.66 69.69 7.7K
14:51 69.23 69.49 69.14 69.45 101.7K
14:52 69.53 69.53 69.41 69.43 16.4K
14:53 69.40 69.41 69.38 69.41 2.7K
14:54 69.45 69.48 69.40 69.40 7.6K
14:55 69.42 69.42 69.36 69.36 11.0K
14:56 69.32 69.37 69.29 69.29 12.1K
14:57 69.17 69.22 69.17 69.21 3.0K
14:58 69.17 69.22 69.15 69.18 11.7K
14:59 69.15 69.21 69.15 69.16 6.8K
15:00 69.19 69.39 69.19 69.39 19.5K
15:01 69.33 69.41 69.33 69.41 5.1K
15:02 69.38 69.42 69.35 69.35 4.3K
15:03 69.32 69.32 69.28 69.28 2.7K
15:04 69.26 69.31 69.23 69.24 6.7K
15:05 69.24 69.24 69.10 69.10 4.9K
15:06 69.12 69.14 69.06 69.14 9.3K
15:07 69.14 69.19 69.13 69.14 4.9K
15:08 69.15 69.18 69.04 69.04 4.8K
15:09 69.03 69.07 69.02 69.05 2.9K
15:10 69.03 69.05 68.97 68.97 5.1K
15:11 68.98 69.08 68.98 69.08 2.4K
15:12 69.07 69.12 69.07 69.12 2.7K
15:13 69.14 69.23 69.11 69.23 6.1K
15:14 69.17 69.17 69.15 69.16 5.7K
15:15 69.16 69.16 69.11 69.11 5.7K
15:16 69.07 69.07 69.04 69.04 12.6K
15:17 69.09 69.16 69.09 69.13 5.5K
15:18 69.11 69.19 69.05 69.19 8.0K
15:19 69.21 69.28 69.21 69.27 16.6K
15:20 69.29 69.32 69.29 69.32 5.3K
15:21 69.28 69.33 69.20 69.23 11.4K
15:22 69.26 69.31 69.26 69.31 7.7K
15:23 69.31 69.34 69.31 69.32 5.2K
15:24 69.29 69.31 69.27 69.27 4.1K
15:25 69.27 69.33 69.25 69.33 5.7K
15:26 69.29 69.34 69.28 69.30 14.7K
15:27 69.32 69.35 69.26 69.33 8.8K
15:28 69.29 69.29 69.26 69.27 5.9K
15:29 69.27 69.31 69.25 69.30 3.5K
15:30 69.33 69.33 69.27 69.31 18.4K
15:31 69.27 69.27 69.20 69.22 10.1K
15:32 69.24 69.27 69.24 69.25 9.5K
15:33 69.22 69.25 69.21 69.24 6.1K
15:34 69.27 69.27 69.24 69.26 13.5K
15:35 69.28 69.32 69.27 69.32 11.8K
15:36 69.32 69.33 69.27 69.27 14.9K
15:37 69.25 69.25 69.22 69.22 5.8K
15:38 69.22 69.24 69.22 69.24 5.0K
15:39 69.27 69.38 69.27 69.36 11.9K
15:40 69.38 69.38 69.33 69.33 10.7K
15:41 69.38 69.39 69.35 69.36 10.0K
15:42 69.36 69.40 69.36 69.37 7.7K
15:43 69.36 69.36 69.32 69.34 8.8K
15:44 69.34 69.38 69.34 69.38 5.9K
15:45 69.35 69.42 69.35 69.42 12.6K
15:46 69.43 69.43 69.39 69.39 9.2K
15:47 69.36 69.36 69.24 69.25 10.5K
15:48 69.29 69.29 69.23 69.23 16.2K
15:49 69.22 69.22 69.19 69.22 7.9K
15:50 69.24 69.28 69.24 69.26 16.0K
15:51 69.26 69.27 69.24 69.25 13.7K
15:52 69.25 69.36 69.25 69.36 18.6K
15:53 69.38 69.44 69.38 69.44 20.6K
15:54 69.44 69.47 69.42 69.47 23.5K
15:55 69.43 69.52 69.41 69.50 52.1K
15:56 69.52 69.53 69.43 69.45 45.7K
15:57 69.46 69.47 69.38 69.42 47.5K
15:58 69.44 69.52 69.44 69.46 69.2K
15:59 69.48 69.51 69.41 69.42 338.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 66.56 68.63 66.30 68.30 3.4M
2025-09-25 66.65 66.85 65.25 65.80 4.8M
2025-09-24 69.45 69.92 66.59 66.60 2.4M
2025-09-23 69.44 69.98 68.86 69.42 3.5M
2025-09-22 69.25 69.60 67.64 69.37 3.3M
2025-09-19 64.45 68.01 64.36 67.82 5.3M
2025-09-18 64.21 65.04 63.14 64.60 2.1M
2025-09-17 64.96 66.17 63.86 64.52 3.4M
2025-09-16 67.58 67.67 65.20 65.60 4.5M
2025-09-15 66.07 67.33 65.70 67.10 2.6M
2025-09-12 65.60 66.45 65.28 66.31 2.5M
2025-09-11 63.53 65.68 63.39 65.55 3.1M
2025-09-10 62.70 65.11 62.66 64.60 3.7M
2025-09-09 62.81 62.94 61.31 61.92 2.9M
2025-09-08 61.36 62.65 60.46 62.19 4.8M
2025-09-05 59.62 60.38 58.83 59.77 3.2M
2025-09-04 56.93 58.76 56.68 57.95 4.4M
2025-09-03 60.00 60.36 58.83 59.33 3.4M
2025-09-02 57.78 58.95 56.62 58.14 5.8M
2025-08-29 55.08 56.90 55.08 56.66 4.0M
2025-08-28 54.73 55.61 54.41 55.20 3.2M
2025-08-27 54.52 55.50 54.41 55.35 2.5M
2025-08-26 54.33 55.50 54.32 55.40 1.9M
2025-08-25 54.76 55.18 53.94 54.45 2.9M
2025-08-22 52.77 55.18 52.26 54.61 3.1M
2025-08-21 53.84 55.47 53.84 54.83 2.8M
2025-08-20 52.12 53.84 52.05 53.72 2.3M
2025-08-19 53.04 53.57 52.07 52.15 2.2M
2025-08-18 54.66 54.71 53.56 53.70 1.6M
2025-08-15 53.76 55.10 53.64 54.31 2.5M
2025-08-14 54.87 55.62 54.44 54.71 2.0M
2025-08-13 57.08 57.19 55.66 55.79 2.6M
2025-08-12 56.82 57.31 56.25 57.25 1.8M
2025-08-11 55.93 57.40 55.76 56.80 1.9M
2025-08-08 58.01 58.26 56.71 57.42 2.4M
2025-08-07 58.72 59.19 57.67 58.04 3.0M
2025-08-06 56.45 58.32 56.45 58.28 3.2M
2025-08-05 53.96 56.99 53.25 56.46 4.6M
2025-08-04 50.34 53.18 50.20 53.17 3.5M
2025-08-01 47.50 49.24 46.70 48.76 4.3M
2025-07-31 45.52 46.84 45.36 46.25 4.9M
2025-07-30 48.10 48.92 47.28 47.44 3.1M
2025-07-29 49.28 50.12 49.01 50.02 1.4M
2025-07-28 49.53 49.74 48.64 49.51 2.2M
2025-07-25 48.89 50.35 48.88 50.16 2.9M
2025-07-24 49.63 50.91 49.04 50.52 2.1M
2025-07-23 51.15 51.42 50.43 51.08 2.2M
2025-07-22 50.77 51.93 50.55 51.93 2.7M
2025-07-21 49.02 50.84 49.02 50.62 2.5M
2025-07-18 48.38 48.38 47.48 47.66 2.4M
2025-07-17 46.26 47.26 45.98 47.05 1.7M
2025-07-16 47.20 47.79 46.08 47.12 2.3M
2025-07-15 48.81 48.86 46.54 47.46 3.3M
2025-07-14 47.32 48.17 47.17 47.97 2.1M
2025-07-11 46.73 47.26 46.24 47.11 2.3M
2025-07-10 46.62 46.70 45.62 46.53 1.8M
2025-07-09 45.62 46.64 45.28 46.53 1.5M
2025-07-08 47.95 48.01 44.67 45.22 3.1M
2025-07-07 46.75 48.05 46.10 47.93 3.0M
2025-07-03 46.30 46.81 46.14 46.71 1.9M
2025-07-02 45.91 46.69 45.58 46.66 3.0M
2025-07-01 47.18 47.39 45.53 45.80 3.2M
2025-06-30 44.77 45.69 44.34 45.57 3.5M
2025-06-27 44.45 44.47 43.44 43.88 37.4M
2025-06-26 46.08 46.76 45.76 46.36 3.1M
2025-06-25 46.30 46.79 46.20 46.45 2.0M
2025-06-24 45.93 46.84 45.10 46.40 3.5M
2025-06-23 47.74 49.31 47.54 48.30 2.4M
2025-06-20 47.76 48.62 47.59 47.98 6.1M
2025-06-18 47.96 48.57 47.33 48.12 2.8M
2025-06-17 48.92 49.27 48.03 48.33 2.7M
2025-06-16 49.76 50.36 49.32 49.68 3.3M
2025-06-13 49.45 51.11 49.13 50.84 5.2M
2025-06-12 48.43 49.15 47.86 48.82 4.6M
2025-06-11 45.13 45.90 44.90 45.87 2.7M
2025-06-10 46.78 46.83 44.94 45.11 2.5M
2025-06-09 45.83 46.43 45.72 46.38 1.9M
2025-06-06 46.46 46.84 45.55 45.96 3.0M
2025-06-05 47.73 48.10 46.11 47.09 3.4M
2025-06-04 47.01 47.15 46.02 46.13 1.8M
2025-06-03 46.45 46.69 45.85 46.44 2.5M
2025-06-02 45.54 47.77 45.36 47.42 4.5M
2025-05-30 42.68 43.85 42.62 43.81 4.4M
2025-05-29 44.44 44.64 43.53 44.05 2.4M
2025-05-28 44.00 44.27 43.65 44.04 2.5M
2025-05-27 42.86 43.84 42.74 43.10 2.9M
2025-05-23 44.46 44.52 43.88 44.04 2.4M
2025-05-22 42.83 43.29 42.17 42.88 1.7M
2025-05-21 43.59 44.28 43.01 43.23 2.3M
2025-05-20 42.43 43.41 42.31 43.37 2.2M
2025-05-19 41.54 42.23 41.01 42.18 3.0M
2025-05-16 39.64 40.74 39.51 40.74 2.7M
2025-05-15 40.04 40.93 39.62 40.45 5.3M
2025-05-14 38.77 39.91 38.61 39.87 3.8M
2025-05-13 40.40 41.25 40.05 41.21 2.7M
2025-05-12 40.54 40.66 39.61 40.16 5.9M
2025-05-09 44.33 45.30 43.63 44.80 4.0M
2025-05-08 43.09 43.27 41.81 41.87 3.8M
2025-05-07 42.91 43.78 42.80 43.68 2.3M
2025-05-06 43.62 44.14 42.97 44.07 2.9M
2025-05-05 42.64 42.65 41.69 42.14 1.9M
2025-05-02 40.69 40.85 39.58 40.18 2.2M
2025-05-01 40.17 40.75 39.37 39.83 2.1M
2025-04-30 40.96 42.32 40.81 42.16 2.8M
2025-04-29 40.88 41.19 40.27 40.68 1.7M
2025-04-28 39.79 41.25 39.43 41.24 2.6M
2025-04-25 39.06 39.69 39.06 39.60 2.6M
2025-04-24 40.63 40.74 39.95 40.56 2.5M
2025-04-23 39.99 40.69 39.49 40.57 7.5M
2025-04-22 44.37 44.37 42.62 43.14 5.8M
2025-04-21 44.92 45.25 43.60 44.17 3.9M
2025-04-17 44.02 44.38 42.95 43.25 5.5M
2025-04-16 46.62 46.90 45.05 45.62 4.6M
2025-04-15 43.83 44.07 42.73 43.83 3.4M
2025-04-14 41.65 42.95 41.47 42.57 4.6M
2025-04-11 41.74 43.23 41.37 42.79 7.0M
2025-04-10 37.55 39.32 37.34 38.85 4.1M
2025-04-09 36.29 36.99 34.94 36.42 6.4M
2025-04-08 34.34 34.62 32.87 33.16 2.6M
2025-04-07 32.86 34.93 31.91 33.36 3.2M
2025-04-04 35.35 35.53 33.09 33.55 4.2M
2025-04-03 35.43 37.67 35.41 36.97 2.8M
2025-04-02 37.41 37.68 36.70 37.60 2.7M
2025-04-01 38.00 38.63 37.40 37.48 4.0M
2025-03-31 37.40 37.54 36.63 37.12 3.5M
2025-03-28 37.75 38.16 36.65 36.98 3.9M
2025-03-27 35.84 36.36 35.61 36.18 1.4M
2025-03-26 35.44 35.74 35.36 35.56 1.0M
2025-03-25 35.68 36.16 35.54 35.62 1.8M
2025-03-24 35.45 35.56 34.69 34.86 2.2M
2025-03-21 35.80 36.20 35.14 35.47 2.7M
2025-03-20 35.68 36.69 35.58 36.50 5.3M
2025-03-19 35.10 35.61 34.72 35.52 3.5M
2025-03-18 34.75 34.75 33.95 34.19 3.2M
2025-03-17 32.46 33.45 32.43 32.99 3.0M
2025-03-14 32.35 32.55 32.00 32.23 2.8M
2025-03-13 31.68 32.83 31.58 32.46 2.7M
2025-03-12 31.22 31.84 30.94 31.65 1.7M
2025-03-11 31.43 32.18 31.35 32.09 2.9M
2025-03-10 31.48 31.54 30.19 30.64 3.0M
2025-03-07 31.88 32.56 31.30 31.48 3.5M
2025-03-06 31.05 31.85 30.77 30.89 1.8M
2025-03-05 30.19 31.34 30.10 31.29 1.6M
2025-03-04 30.45 30.76 29.57 30.38 2.5M
2025-03-03 30.43 30.73 29.28 29.53 2.7M
2025-02-28 28.68 29.48 28.45 29.47 3.1M
2025-02-27 29.92 30.10 29.26 29.33 2.6M
2025-02-26 30.11 31.05 30.05 31.04 1.5M
2025-02-25 31.57 31.57 30.42 30.80 2.4M
2025-02-24 32.05 32.11 31.18 31.87 1.7M
2025-02-21 31.34 31.96 31.14 31.64 2.7M
2025-02-20 31.56 33.06 31.56 32.02 3.7M
2025-02-19 29.31 31.11 29.27 31.05 5.1M
2025-02-18 31.97 32.19 31.68 32.19 2.2M
2025-02-14 33.58 33.61 32.05 32.19 1.9M
2025-02-13 32.92 33.34 32.56 33.24 1.2M
2025-02-12 32.78 33.64 32.70 33.16 2.4M
2025-02-11 33.15 33.77 33.04 33.41 2.5M
2025-02-10 33.00 33.61 32.76 33.60 3.4M
2025-02-07 31.86 31.99 31.26 31.43 1.8M
2025-02-06 31.77 31.77 31.06 31.50 1.9M
2025-02-05 31.48 32.22 31.40 31.98 2.7M
2025-02-04 31.03 31.27 30.75 30.86 2.2M
2025-02-03 30.73 31.58 30.46 31.20 3.4M
2025-01-31 30.23 30.48 29.98 30.21 3.3M
2025-01-30 29.32 29.99 29.30 29.93 3.0M
2025-01-29 28.12 28.56 28.02 28.48 1.3M
2025-01-28 27.95 28.26 27.48 28.15 1.9M
2025-01-27 28.17 28.17 27.75 28.01 1.7M
2025-01-24 28.63 28.68 28.05 28.23 1.8M
2025-01-23 27.99 28.05 27.44 27.99 1.8M
2025-01-22 28.76 28.76 27.91 27.95 2.0M
2025-01-21 27.92 28.18 27.73 27.96 2.2M
2025-01-17 27.00 27.51 26.78 27.29 2.5M
2025-01-16 27.62 27.62 26.87 26.97 2.8M
2025-01-15 26.94 27.19 26.42 27.18 3.4M
2025-01-14 25.77 26.62 25.74 26.40 3.6M
2025-01-13 25.53 25.80 25.26 25.44 2.5M
2025-01-10 26.12 26.24 25.81 25.98 3.2M
2025-01-08 24.82 25.22 24.61 25.18 2.5M
2025-01-07 24.25 24.90 24.24 24.45 2.2M
2025-01-06 24.05 24.16 23.53 23.53 1.7M
2025-01-03 24.14 24.20 23.81 23.81 1.7M
2025-01-02 23.72 24.39 23.72 24.34 2.5M