ピルグリム・プライド (PPC)

PPC
🏛️ アメリカ →
40.22
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 41.27 41.27 41.27 41.27 8.0K
09:31 41.27 41.27 41.27 41.27 0.1K
09:32 41.28 41.36 41.28 41.36 4.2K
09:33 41.36 41.43 41.36 41.43 0.4K
09:34 41.42 41.42 41.34 41.34 0.8K
09:35 41.34 41.36 41.34 41.36 3.0K
09:36 41.37 41.39 41.37 41.39 1.1K
09:37 41.39 41.41 41.31 41.39 2.0K
09:38 41.30 41.40 41.29 41.29 4.7K
09:39 41.29 41.31 41.28 41.31 2.1K
09:40 41.31 41.31 41.31 41.31 1.0K
09:41 41.31 41.31 41.31 41.31 1.0K
09:42 41.31 41.31 41.26 41.26 4.4K
09:43 41.31 41.31 41.31 41.31 0.9K
09:44 41.29 41.41 41.29 41.33 2.1K
09:46 41.34 41.41 41.34 41.35 0.9K
09:47 41.43 41.43 41.38 41.41 1.1K
09:48 41.43 41.43 41.40 41.40 0.5K
09:49 41.40 41.40 41.31 41.40 1.9K
09:50 41.33 41.35 41.33 41.35 0.6K
09:51 41.42 41.42 41.35 41.36 3.0K
09:52 41.41 41.41 41.36 41.41 5.1K
09:53 41.36 41.36 41.26 41.29 7.7K
09:54 41.29 41.29 41.29 41.29 1.8K
09:55 41.29 41.36 41.29 41.36 8.5K
09:56 41.33 41.33 41.30 41.30 7.7K
09:57 41.30 41.30 41.25 41.25 4.9K
09:58 41.25 41.25 41.15 41.20 7.5K
09:59 41.21 41.21 41.21 41.21 1.1K
10:00 41.20 41.20 41.20 41.20 9.7K
10:01 41.20 41.20 41.16 41.16 6.3K
10:02 41.16 41.18 41.14 41.14 7.5K
10:03 41.12 41.12 41.09 41.09 5.9K
10:04 41.10 41.10 41.05 41.06 9.6K
10:06 41.09 41.15 41.09 41.15 4.4K
10:07 41.15 41.16 41.14 41.14 1.9K
10:08 41.12 41.12 41.12 41.12 1.9K
10:09 41.12 41.12 41.09 41.11 2.0K
10:10 41.13 41.13 41.11 41.13 3.3K
10:11 41.13 41.13 41.13 41.13 0.9K
10:12 41.12 41.12 41.04 41.04 4.3K
10:13 41.02 41.02 40.98 40.98 3.0K
10:14 40.96 40.96 40.96 40.96 0.8K
10:15 40.99 40.99 40.98 40.98 3.1K
10:16 40.96 41.00 40.96 40.96 5.4K
10:17 40.96 40.97 40.96 40.97 1.5K
10:18 40.95 40.98 40.94 40.96 1.4K
10:19 40.97 40.99 40.96 40.97 2.8K
10:20 40.99 41.00 40.98 41.00 4.5K
10:21 41.00 41.00 40.94 40.94 4.0K
10:22 40.95 40.95 40.88 40.88 3.8K
10:23 40.86 40.87 40.86 40.87 1.1K
10:24 40.87 40.89 40.87 40.89 2.7K
10:25 40.88 40.88 40.87 40.88 7.2K
10:26 40.86 40.88 40.86 40.86 6.3K
10:27 40.86 40.90 40.86 40.90 3.5K
10:28 40.91 40.91 40.88 40.88 5.7K
10:29 40.90 40.90 40.89 40.89 0.7K
10:30 40.89 40.89 40.87 40.88 1.1K
10:31 40.89 40.89 40.86 40.86 1.2K
10:32 40.86 40.88 40.86 40.88 0.9K
10:33 40.88 40.88 40.84 40.85 2.0K
10:34 40.85 40.86 40.82 40.82 1.4K
10:35 40.83 40.85 40.79 40.79 1.8K
10:36 40.82 40.83 40.82 40.83 5.9K
10:37 40.80 40.80 40.79 40.79 2.7K
10:38 40.76 40.76 40.73 40.74 4.6K
10:39 40.73 40.75 40.73 40.75 2.9K
10:40 40.73 40.73 40.73 40.73 0.9K
10:41 40.73 40.78 40.73 40.78 3.2K
10:42 40.77 40.77 40.76 40.76 3.0K
10:43 40.77 40.77 40.74 40.74 1.8K
10:44 40.75 40.77 40.72 40.72 3.3K
10:45 40.71 40.71 40.69 40.69 0.8K
10:46 40.68 40.70 40.68 40.70 1.4K
10:47 40.70 40.70 40.64 40.65 4.3K
10:48 40.65 40.65 40.65 40.65 0.8K
10:49 40.69 40.71 40.69 40.70 5.9K
10:50 40.72 40.73 40.71 40.73 6.7K
10:51 40.71 40.71 40.69 40.69 2.8K
10:52 40.71 40.71 40.70 40.71 10.3K
10:53 40.74 40.74 40.69 40.72 16.8K
10:54 40.72 40.73 40.72 40.72 8.9K
10:55 40.72 40.74 40.72 40.73 3.4K
10:56 40.73 40.75 40.73 40.75 8.4K
10:57 40.74 40.74 40.70 40.70 2.3K
10:58 40.67 40.68 40.67 40.68 2.8K
10:59 40.66 40.67 40.65 40.67 5.2K
11:00 40.69 40.69 40.66 40.66 1.6K
11:02 40.66 40.66 40.63 40.63 1.9K
11:03 40.64 40.64 40.62 40.62 1.9K
11:04 40.61 40.66 40.61 40.63 3.1K
11:05 40.62 40.62 40.54 40.54 2.3K
11:06 40.58 40.58 40.54 40.54 1.2K
11:07 40.55 40.56 40.54 40.54 3.2K
11:08 40.55 40.55 40.55 40.55 2.0K
11:09 40.55 40.55 40.55 40.55 1.4K
11:10 40.55 40.55 40.55 40.55 0.8K
11:11 40.53 40.55 40.53 40.55 2.4K
11:12 40.53 40.61 40.53 40.59 7.8K
11:13 40.59 40.59 40.58 40.59 3.3K
11:14 40.58 40.61 40.58 40.60 2.0K
11:15 40.60 40.60 40.60 40.60 0.6K
11:16 40.60 40.62 40.59 40.62 11.9K
11:17 40.62 40.64 40.59 40.59 7.1K
11:18 40.59 40.59 40.59 40.59 0.6K
11:19 40.59 40.60 40.58 40.60 2.4K
11:20 40.58 40.58 40.53 40.53 3.7K
11:21 40.58 40.58 40.52 40.52 0.3K
11:22 40.55 40.55 40.49 40.49 3.5K
11:23 40.49 40.49 40.49 40.50 1.7K
11:24 40.50 40.50 40.48 40.50 2.0K
11:25 40.50 40.55 40.50 40.55 4.8K
11:26 40.56 40.56 40.56 40.56 3.7K
11:27 40.56 40.56 40.54 40.56 1.4K
11:28 40.56 40.56 40.54 40.55 1.9K
11:29 40.54 40.56 40.54 40.56 3.1K
11:30 40.56 40.59 40.53 40.53 27.0K
11:31 40.53 40.55 40.53 40.54 3.3K
11:32 40.55 40.55 40.55 40.55 1.0K
11:33 40.55 40.55 40.55 40.55 0.5K
11:34 40.53 40.55 40.53 40.53 0.6K
11:35 40.53 40.54 40.53 40.54 3.7K
11:36 40.54 40.59 40.54 40.59 3.5K
11:37 40.60 40.61 40.60 40.61 1.7K
11:38 40.61 40.67 40.61 40.66 9.5K
11:39 40.67 40.68 40.67 40.68 1.8K
11:40 40.68 40.69 40.68 40.68 1.8K
11:41 40.68 40.68 40.68 40.68 2.6K
11:43 40.67 40.69 40.67 40.69 1.7K
11:44 40.69 40.71 40.69 40.71 2.0K
11:45 40.70 40.70 40.70 40.70 1.3K
11:46 40.73 40.76 40.73 40.76 1.6K
11:47 40.75 40.76 40.75 40.76 1.4K
11:48 40.75 40.75 40.75 40.75 1.0K
11:49 40.74 40.78 40.74 40.78 1.3K
11:50 40.78 40.78 40.75 40.76 9.1K
11:51 40.76 40.76 40.70 40.70 3.2K
11:52 40.69 40.69 40.65 40.65 2.6K
11:53 40.63 40.63 40.63 40.63 0.6K
11:54 40.66 40.66 40.63 40.63 4.0K
11:55 40.66 40.71 40.65 40.71 6.9K
11:56 40.72 40.72 40.72 40.72 0.7K
11:57 40.70 40.73 40.70 40.72 12.3K
11:59 40.72 40.72 40.71 40.71 0.8K
12:00 40.73 40.73 40.69 40.69 2.7K
12:01 40.66 40.66 40.61 40.62 6.7K
12:02 40.63 40.63 40.63 40.63 0.6K
12:03 40.63 40.63 40.59 40.59 4.8K
12:04 40.59 40.59 40.59 40.59 1.3K
12:05 40.59 40.59 40.59 40.59 0.5K
12:06 40.58 40.58 40.58 40.58 0.9K
12:07 40.59 40.59 40.57 40.57 1.0K
12:08 40.59 40.60 40.58 40.60 2.7K
12:09 40.62 40.63 40.62 40.63 2.7K
12:11 40.64 40.67 40.60 40.66 12.1K
12:12 40.66 40.66 40.66 40.66 0.7K
12:13 40.68 40.68 40.68 40.68 1.3K
12:14 40.69 40.69 40.66 40.66 9.4K
12:15 40.66 40.67 40.66 40.67 9.9K
12:16 40.65 40.67 40.65 40.65 0.6K
12:17 40.67 40.67 40.65 40.67 6.7K
12:18 40.67 40.67 40.67 40.67 0.4K
12:19 40.67 40.68 40.67 40.68 2.0K
12:20 40.67 40.68 40.65 40.68 5.2K
12:21 40.67 40.69 40.67 40.69 11.5K
12:22 40.69 40.71 40.69 40.71 2.7K
12:23 40.70 40.74 40.70 40.73 10.6K
12:24 40.72 40.74 40.72 40.74 7.7K
12:25 40.76 40.76 40.69 40.69 7.0K
12:26 40.70 40.72 40.70 40.72 2.5K
12:27 40.72 40.72 40.71 40.71 2.8K
12:29 40.73 40.73 40.71 40.71 2.5K
12:30 40.68 40.68 40.68 40.68 1.2K
12:31 40.68 40.68 40.68 40.67 0.6K
12:32 40.66 40.69 40.66 40.69 2.7K
12:33 40.71 40.71 40.71 40.71 1.9K
12:34 40.73 40.77 40.73 40.77 2.5K
12:35 40.78 40.82 40.78 40.82 5.7K
12:36 40.80 40.80 40.77 40.77 3.1K
12:37 40.77 40.77 40.72 40.72 1.8K
12:38 40.73 40.76 40.73 40.74 13.6K
12:39 40.71 40.71 40.71 40.71 0.9K
12:40 40.71 40.71 40.71 40.71 1.4K
12:42 40.68 40.68 40.68 40.68 0.7K
12:43 40.70 40.70 40.68 40.68 0.9K
12:44 40.66 40.66 40.59 40.63 6.0K
12:45 40.63 40.63 40.63 40.63 0.8K
12:46 40.67 40.67 40.67 40.67 1.7K
12:47 40.67 40.67 40.67 40.67 1.1K
12:48 40.68 40.68 40.68 40.68 0.6K
12:49 40.65 40.65 40.65 40.65 1.2K
12:50 40.64 40.64 40.63 40.64 2.2K
12:51 40.63 40.65 40.63 40.65 1.0K
12:52 40.63 40.66 40.62 40.62 4.5K
12:53 40.60 40.60 40.58 40.59 1.3K
12:54 40.61 40.63 40.59 40.63 4.4K
12:55 40.62 40.62 40.62 40.62 1.7K
12:56 40.60 40.60 40.59 40.60 0.6K
12:57 40.59 40.59 40.59 40.59 1.1K
12:58 40.58 40.58 40.54 40.54 2.0K
12:59 40.56 40.56 40.56 40.56 2.3K
13:00 40.56 40.60 40.56 40.60 2.3K
13:01 40.58 40.58 40.58 40.58 1.0K
13:02 40.57 40.57 40.57 40.57 1.2K
13:03 40.56 40.57 40.56 40.57 3.2K
13:04 40.57 40.57 40.57 40.57 0.4K
13:06 40.59 40.64 40.59 40.64 58.4K
13:07 40.64 40.64 40.63 40.64 9.5K
13:08 40.64 40.65 40.60 40.60 18.7K
13:09 40.60 40.60 40.60 40.60 9.3K
13:10 40.61 40.61 40.61 40.60 0.9K
13:11 40.58 40.58 40.56 40.56 2.5K
13:12 40.54 40.54 40.54 40.54 0.7K
13:13 40.53 40.53 40.53 40.53 1.4K
13:14 40.49 40.51 40.44 40.48 10.0K
13:15 40.47 40.49 40.45 40.49 4.7K
13:18 40.47 40.48 40.47 40.47 1.2K
13:19 40.47 40.51 40.47 40.51 1.4K
13:20 40.50 40.50 40.50 40.50 0.9K
13:21 40.49 40.49 40.49 40.49 2.1K
13:22 40.50 40.55 40.50 40.55 4.4K
13:23 40.57 40.57 40.57 40.57 1.1K
13:24 40.55 40.55 40.55 40.55 1.4K
13:25 40.55 40.57 40.52 40.52 16.6K
13:26 40.52 40.52 40.52 40.52 0.5K
13:27 40.51 40.52 40.50 40.52 2.5K
13:28 40.53 40.53 40.53 40.53 1.5K
13:29 40.52 40.52 40.51 40.51 1.6K
13:30 40.49 40.50 40.49 40.50 2.5K
13:31 40.48 40.48 40.47 40.47 1.5K
13:32 40.46 40.46 40.46 40.46 0.4K
13:33 40.45 40.45 40.45 40.45 0.6K
13:34 40.45 40.45 40.44 40.44 0.7K
13:35 40.45 40.48 40.45 40.48 4.4K
13:36 40.50 40.53 40.50 40.53 3.6K
13:38 40.52 40.57 40.52 40.56 3.6K
13:39 40.57 40.57 40.57 40.57 1.3K
13:40 40.58 40.58 40.58 40.58 3.1K
13:41 40.57 40.57 40.57 40.57 1.5K
13:42 40.61 40.61 40.59 40.59 6.6K
13:43 40.61 40.61 40.61 40.61 1.4K
13:44 40.61 40.61 40.59 40.59 1.6K
13:45 40.62 40.62 40.62 40.62 0.6K
13:46 40.63 40.63 40.63 40.63 0.9K
13:47 40.62 40.62 40.62 40.62 3.1K
13:48 40.64 40.65 40.64 40.64 7.6K
13:49 40.65 40.65 40.65 40.65 0.5K
13:50 40.64 40.64 40.64 40.64 0.7K
13:51 40.63 40.64 40.63 40.64 1.4K
13:52 40.63 40.66 40.63 40.66 3.6K
13:53 40.68 40.69 40.68 40.68 2.5K
13:54 40.68 40.68 40.68 40.68 0.5K
13:55 40.68 40.70 40.67 40.67 4.2K
13:56 40.66 40.67 40.66 40.67 1.4K
13:57 40.66 40.66 40.65 40.65 3.9K
13:58 40.69 40.69 40.69 40.69 1.9K
13:59 40.69 40.69 40.69 40.69 0.6K
14:00 40.68 40.70 40.68 40.70 3.8K
14:01 40.68 40.68 40.67 40.67 2.2K
14:02 40.66 40.66 40.63 40.64 2.3K
14:03 40.63 40.63 40.62 40.63 2.6K
14:04 40.67 40.67 40.67 40.67 1.8K
14:05 40.64 40.64 40.64 40.64 2.3K
14:06 40.64 40.65 40.64 40.65 2.6K
14:07 40.67 40.68 40.67 40.68 3.1K
14:08 40.66 40.68 40.65 40.65 2.2K
14:09 40.64 40.65 40.62 40.62 1.5K
14:10 40.62 40.64 40.62 40.64 1.8K
14:11 40.63 40.63 40.61 40.60 2.2K
14:12 40.61 40.63 40.61 40.63 3.3K
14:14 40.63 40.64 40.63 40.63 4.0K
14:15 40.63 40.63 40.62 40.62 0.9K
14:16 40.61 40.61 40.61 40.61 1.5K
14:17 40.60 40.61 40.60 40.61 3.3K
14:18 40.62 40.62 40.62 40.62 1.9K
14:19 40.61 40.62 40.61 40.61 9.1K
14:20 40.61 40.62 40.57 40.58 5.1K
14:21 40.58 40.59 40.55 40.59 6.7K
14:22 40.56 40.56 40.54 40.56 1.3K
14:23 40.56 40.59 40.56 40.59 4.8K
14:24 40.57 40.57 40.57 40.57 2.3K
14:25 40.55 40.55 40.55 40.55 1.0K
14:26 40.54 40.54 40.53 40.53 0.7K
14:27 40.53 40.53 40.53 40.53 0.5K
14:28 40.55 40.56 40.53 40.56 2.6K
14:29 40.54 40.55 40.54 40.54 1.7K
14:30 40.52 40.53 40.52 40.53 2.7K
14:31 40.52 40.52 40.47 40.47 2.2K
14:32 40.48 40.48 40.47 40.48 1.8K
14:33 40.49 40.49 40.49 40.49 2.2K
14:34 40.50 40.51 40.50 40.51 3.0K
14:35 40.51 40.52 40.51 40.52 2.3K
14:36 40.53 40.53 40.53 40.53 0.6K
14:37 40.53 40.53 40.51 40.51 2.2K
14:38 40.52 40.53 40.51 40.51 5.1K
14:39 40.50 40.50 40.50 40.49 1.1K
14:40 40.48 40.48 40.48 40.48 1.0K
14:41 40.48 40.48 40.48 40.48 0.3K
14:42 40.48 40.49 40.47 40.49 4.6K
14:44 40.48 40.48 40.48 40.48 1.5K
14:45 40.52 40.52 40.49 40.49 4.8K
14:46 40.49 40.49 40.49 40.49 0.2K
14:47 40.49 40.49 40.48 40.48 2.9K
14:48 40.49 40.49 40.49 40.49 1.3K
14:49 40.49 40.49 40.47 40.47 3.3K
14:51 40.45 40.46 40.44 40.46 3.0K
14:52 40.47 40.47 40.47 40.47 2.3K
14:53 40.45 40.45 40.45 40.45 0.3K
14:54 40.47 40.47 40.45 40.45 4.5K
14:55 40.45 40.45 40.45 40.45 1.1K
14:56 40.44 40.45 40.44 40.45 1.3K
14:57 40.43 40.43 40.42 40.42 3.1K
14:58 40.44 40.48 40.44 40.48 7.1K
15:00 40.49 40.51 40.49 40.51 3.5K
15:01 40.53 40.54 40.52 40.52 2.2K
15:02 40.52 40.52 40.50 40.50 1.3K
15:03 40.51 40.51 40.51 40.51 3.8K
15:04 40.53 40.53 40.53 40.53 0.8K
15:05 40.54 40.55 40.54 40.55 3.8K
15:06 40.53 40.53 40.52 40.52 5.5K
15:07 40.50 40.50 40.48 40.49 3.2K
15:08 40.48 40.48 40.48 40.48 0.4K
15:09 40.48 40.48 40.47 40.47 1.6K
15:10 40.46 40.48 40.46 40.47 2.3K
15:11 40.45 40.48 40.45 40.47 2.8K
15:13 40.46 40.46 40.44 40.45 5.2K
15:14 40.45 40.45 40.45 40.45 0.4K
15:15 40.44 40.44 40.44 40.44 3.2K
15:16 40.44 40.45 40.44 40.45 1.3K
15:17 40.43 40.44 40.43 40.43 1.6K
15:18 40.44 40.44 40.44 40.44 2.2K
15:19 40.46 40.46 40.46 40.46 3.9K
15:20 40.45 40.45 40.42 40.42 2.2K
15:21 40.41 40.41 40.39 40.41 2.9K
15:22 40.39 40.42 40.39 40.42 3.6K
15:23 40.42 40.42 40.42 40.42 1.3K
15:24 40.42 40.43 40.42 40.43 4.9K
15:25 40.43 40.43 40.43 40.43 3.3K
15:26 40.41 40.41 40.41 40.41 1.5K
15:27 40.41 40.42 40.41 40.42 2.9K
15:28 40.43 40.43 40.43 40.43 2.1K
15:29 40.44 40.44 40.43 40.43 1.6K
15:30 40.44 40.47 40.44 40.47 8.1K
15:31 40.46 40.48 40.46 40.46 7.4K
15:32 40.45 40.46 40.45 40.45 3.8K
15:33 40.46 40.52 40.46 40.52 4.6K
15:34 40.53 40.53 40.52 40.52 4.4K
15:36 40.52 40.52 40.51 40.51 5.7K
15:37 40.51 40.51 40.49 40.49 3.8K
15:38 40.45 40.45 40.44 40.44 2.4K
15:39 40.44 40.51 40.44 40.51 16.7K
15:40 40.50 40.50 40.49 40.49 3.1K
15:41 40.47 40.47 40.46 40.46 7.6K
15:42 40.46 40.50 40.46 40.50 8.0K
15:43 40.51 40.51 40.50 40.50 2.5K
15:44 40.49 40.49 40.46 40.46 8.7K
15:45 40.46 40.47 40.45 40.46 8.8K
15:46 40.46 40.46 40.43 40.43 7.3K
15:47 40.42 40.44 40.42 40.44 7.0K
15:48 40.46 40.47 40.46 40.47 3.4K
15:49 40.46 40.47 40.46 40.47 6.6K
15:50 40.47 40.51 40.45 40.45 11.7K
15:51 40.46 40.47 40.46 40.46 10.1K
15:52 40.48 40.50 40.48 40.49 8.1K
15:53 40.49 40.49 40.45 40.46 14.0K
15:54 40.45 40.46 40.43 40.45 16.9K
15:55 40.45 40.48 40.42 40.48 19.4K
15:56 40.48 40.56 40.48 40.56 18.6K
15:57 40.57 40.57 40.55 40.57 19.8K
15:58 40.57 40.58 40.57 40.58 34.3K
15:59 40.58 40.66 40.58 40.64 618.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 40.91 40.86 40.06 40.22 1.6M
2025-09-26 40.95 41.11 40.32 40.53 1.4M
2025-09-25 41.43 41.65 40.52 40.84 2.1M
2025-09-24 40.56 41.60 40.55 41.31 2.0M
2025-09-23 41.34 41.44 40.39 40.64 2.0M
2025-09-22 40.76 41.25 40.52 41.19 2.4M
2025-09-19 41.52 41.52 40.57 40.69 2.7M
2025-09-18 41.97 42.21 40.93 41.39 2.0M
2025-09-17 42.52 43.22 42.19 42.32 1.8M
2025-09-16 42.80 42.90 42.21 42.54 1.3M
2025-09-15 43.66 43.84 42.79 42.82 1.1M
2025-09-12 43.79 44.01 43.20 43.63 1.6M
2025-09-11 43.47 44.12 42.97 44.06 1.9M
2025-09-10 43.43 43.54 41.95 43.30 1.8M
2025-09-09 44.44 44.87 43.63 43.66 1.3M
2025-09-08 44.16 44.66 43.87 44.55 1.1M
2025-09-05 44.40 44.55 43.44 44.29 1.4M
2025-09-04 43.97 44.56 43.63 44.32 1.6M
2025-09-03 44.35 44.44 43.29 43.52 1.5M
2025-09-02 44.45 45.44 44.10 44.64 2.4M
2025-08-29 43.83 44.59 43.66 44.45 1.1M
2025-08-28 44.68 44.87 43.54 43.63 0.7M
2025-08-27 44.57 45.00 44.30 44.93 1.1M
2025-08-26 45.01 45.05 44.18 44.61 1.0M
2025-08-25 46.08 46.20 45.03 45.06 1.4M
2025-08-22 47.67 47.67 46.13 46.16 1.5M
2025-08-21 47.00 47.50 46.47 47.26 1.6M
2025-08-20 45.88 47.70 45.52 47.18 1.7M
2025-08-19 45.82 46.35 45.50 45.69 1.7M
2025-08-18 45.97 46.13 45.26 45.77 1.3M
2025-08-15 45.74 46.24 45.58 45.86 1.3M
2025-08-14 47.27 47.27 45.26 45.66 1.3M
2025-08-13 49.67 50.09 49.42 49.63 1.8M
2025-08-12 50.20 50.35 49.46 49.84 1.3M
2025-08-11 50.01 50.42 49.94 50.41 0.6M
2025-08-08 49.90 50.56 49.81 49.96 0.8M
2025-08-07 49.39 49.92 49.23 49.91 0.8M
2025-08-06 48.95 49.90 48.61 49.32 0.9M
2025-08-05 48.99 49.44 48.68 48.96 1.2M
2025-08-04 48.00 49.39 47.85 49.01 2.0M
2025-08-01 47.69 48.54 46.19 47.93 1.5M
2025-07-31 47.41 49.50 47.10 47.39 1.8M
2025-07-30 46.98 47.98 46.42 47.70 1.6M
2025-07-29 47.79 48.40 46.72 46.92 1.7M
2025-07-28 47.63 48.65 47.30 47.65 1.2M
2025-07-25 47.18 47.87 46.79 47.85 0.7M
2025-07-24 48.07 48.07 47.26 47.29 1.1M
2025-07-23 47.03 48.22 46.88 48.07 1.0M
2025-07-22 45.82 47.40 45.81 47.00 1.9M
2025-07-21 45.20 46.59 45.00 45.73 1.3M
2025-07-18 45.06 45.70 44.69 44.94 0.8M
2025-07-17 44.09 45.08 43.85 45.06 1.3M
2025-07-16 44.02 44.36 43.58 44.16 0.9M
2025-07-15 44.71 45.24 44.00 44.03 1.9M
2025-07-14 45.21 45.63 44.77 45.06 0.7M
2025-07-11 44.83 45.18 44.38 45.06 0.9M
2025-07-10 44.93 45.58 44.77 44.89 1.4M
2025-07-09 45.81 46.11 44.88 45.29 1.1M
2025-07-08 44.97 46.13 44.86 45.76 1.0M
2025-07-07 45.74 46.02 44.80 45.23 1.6M
2025-07-03 45.67 46.19 45.27 45.89 0.6M
2025-07-02 45.35 45.82 45.04 45.73 1.5M
2025-07-01 45.12 45.73 44.72 45.49 1.5M
2025-06-30 44.56 45.06 44.07 44.98 1.4M
2025-06-27 44.63 44.88 44.04 44.56 2.1M
2025-06-26 44.99 45.38 44.45 44.55 1.2M
2025-06-25 46.39 46.39 44.84 44.91 0.9M
2025-06-24 46.08 46.95 45.70 46.62 1.0M
2025-06-23 45.28 46.21 45.20 46.08 1.0M
2025-06-20 45.99 46.26 45.08 45.44 1.8M
2025-06-18 45.93 46.27 45.59 45.90 1.4M
2025-06-17 45.91 46.48 45.67 45.90 0.8M
2025-06-16 46.16 46.98 45.78 45.96 1.0M
2025-06-13 45.69 46.35 44.61 46.14 0.9M
2025-06-12 45.60 45.82 44.89 45.75 1.1M
2025-06-11 45.36 45.80 44.60 45.11 1.5M
2025-06-10 46.03 46.40 45.20 45.38 1.4M
2025-06-09 46.83 46.83 45.52 45.87 1.3M
2025-06-06 47.56 47.80 46.80 46.97 0.9M
2025-06-05 47.51 47.77 47.13 47.49 1.0M
2025-06-04 49.28 49.28 47.55 47.64 1.1M
2025-06-03 49.39 49.64 48.52 49.18 1.1M
2025-06-02 48.84 49.57 48.34 49.53 1.0M
2025-05-30 48.99 49.64 48.83 49.16 0.9M
2025-05-29 48.26 49.04 47.64 49.00 1.1M
2025-05-28 48.15 48.57 47.80 48.45 1.0M
2025-05-27 49.48 49.53 47.42 48.32 1.0M
2025-05-23 49.19 49.79 48.70 49.60 0.8M
2025-05-22 50.87 51.00 48.86 49.19 1.1M
2025-05-21 51.03 51.24 50.54 50.91 1.1M
2025-05-20 50.32 51.45 49.75 51.21 2.4M
2025-05-19 48.64 49.03 48.26 48.75 1.1M
2025-05-16 47.12 48.77 46.88 48.64 1.4M
2025-05-15 45.78 47.39 45.74 47.28 1.3M
2025-05-14 46.51 46.75 45.67 45.69 1.1M
2025-05-13 46.31 46.99 46.06 46.63 1.1M
2025-05-12 46.81 47.07 45.69 46.31 1.1M
2025-05-09 47.26 47.41 46.69 47.07 0.8M
2025-05-08 47.05 47.72 46.63 47.30 1.3M
2025-05-07 46.77 46.99 46.25 46.78 1.0M
2025-05-06 46.94 47.20 46.31 46.64 1.2M
2025-05-05 45.99 46.93 45.55 46.78 1.9M
2025-05-02 46.59 46.96 45.37 46.14 2.7M
2025-05-01 48.22 48.78 46.04 46.75 4.4M
2025-04-30 54.21 54.74 53.50 54.58 1.3M
2025-04-29 53.17 54.12 52.59 53.98 0.9M
2025-04-28 53.75 54.15 53.04 53.31 0.8M
2025-04-25 54.32 54.32 52.76 53.55 0.6M
2025-04-24 54.61 55.00 53.81 53.97 1.2M
2025-04-23 54.36 54.79 53.72 54.58 1.1M
2025-04-22 54.09 55.18 53.83 54.52 0.9M
2025-04-21 54.02 54.41 53.11 53.64 1.0M
2025-04-17 53.51 54.29 53.41 54.02 0.9M
2025-04-16 53.50 54.18 53.20 53.34 1.0M
2025-04-15 52.98 53.78 52.69 53.29 1.1M
2025-04-14 53.07 53.55 51.84 52.58 1.6M
2025-04-11 51.53 53.13 51.15 52.81 1.3M
2025-04-10 50.45 51.90 49.92 51.53 1.1M
2025-04-09 48.35 50.52 48.19 50.37 1.6M
2025-04-08 50.23 51.68 48.40 49.08 1.2M
2025-04-07 48.14 50.23 46.52 49.47 2.3M
2025-04-04 50.10 51.54 49.48 49.97 1.7M
2025-04-03 48.23 51.31 48.04 51.06 1.8M
2025-04-02 56.03 56.13 54.26 55.30 1.6M
2025-04-01 55.20 56.73 54.83 56.26 1.8M
2025-03-31 53.37 55.15 53.09 54.51 1.2M
2025-03-28 53.69 54.18 53.04 53.39 1.4M
2025-03-27 52.61 53.27 52.11 53.24 0.8M
2025-03-26 51.22 52.80 51.21 52.59 1.2M
2025-03-25 50.42 51.34 50.29 51.07 1.2M
2025-03-24 49.91 51.11 49.85 50.78 2.0M
2025-03-21 52.00 52.49 48.00 49.23 9.5M
2025-03-20 50.41 52.42 50.16 51.93 1.4M
2025-03-19 49.58 50.68 49.33 50.47 1.5M
2025-03-18 49.90 50.05 48.79 49.67 1.6M
2025-03-17 49.75 50.47 49.01 49.60 1.6M
2025-03-14 51.36 51.84 49.18 49.62 1.5M
2025-03-13 51.15 51.16 49.75 50.27 1.2M
2025-03-12 53.05 53.81 49.59 51.11 1.9M
2025-03-11 55.50 56.00 53.30 53.33 1.5M
2025-03-10 54.22 56.88 54.15 55.93 1.2M
2025-03-07 52.66 54.85 52.28 54.62 1.1M
2025-03-06 52.99 53.97 52.43 52.60 0.9M
2025-03-05 53.56 54.30 52.99 53.38 1.2M
2025-03-04 54.49 55.06 53.03 53.91 1.5M
2025-03-03 54.42 56.38 54.41 54.76 1.3M
2025-02-28 54.00 54.71 53.84 54.39 1.3M
2025-02-27 54.23 54.90 53.56 53.81 0.8M
2025-02-26 54.20 54.92 53.86 54.19 1.1M
2025-02-25 53.76 54.71 53.28 53.96 1.2M
2025-02-24 53.27 54.58 53.27 54.00 1.3M
2025-02-21 51.86 53.73 51.44 53.13 1.2M
2025-02-20 52.94 53.00 51.12 51.84 1.0M
2025-02-19 52.06 53.21 51.47 53.11 1.3M
2025-02-18 53.80 54.16 51.51 52.15 1.2M
2025-02-14 52.86 57.16 52.84 53.88 2.9M
2025-02-13 48.88 52.21 47.96 52.05 1.9M
2025-02-12 51.82 52.41 50.01 50.33 1.7M
2025-02-11 51.62 52.63 51.24 52.55 1.7M
2025-02-10 51.14 51.90 50.91 51.50 1.1M
2025-02-07 48.88 51.21 48.61 51.05 1.3M
2025-02-06 48.55 48.72 47.75 48.65 1.2M
2025-02-05 47.19 47.79 46.88 47.70 0.9M
2025-02-04 47.78 48.16 46.65 47.26 1.0M
2025-02-03 46.90 48.47 46.35 47.81 1.4M
2025-01-31 47.20 47.41 46.20 46.54 0.8M
2025-01-30 47.08 47.52 46.38 47.30 0.8M
2025-01-29 46.37 47.02 46.12 46.89 0.7M
2025-01-28 46.41 47.79 46.25 46.30 0.9M
2025-01-27 45.29 46.96 45.19 46.29 1.0M
2025-01-24 46.69 46.89 45.08 45.57 1.0M
2025-01-23 45.33 46.77 45.10 46.69 1.4M
2025-01-22 44.78 45.62 44.47 45.06 1.2M
2025-01-21 45.24 45.70 43.89 44.52 1.4M
2025-01-17 45.34 45.71 45.15 45.30 0.9M
2025-01-16 45.73 46.11 45.04 45.32 0.7M
2025-01-15 46.13 46.90 45.76 45.83 1.0M
2025-01-14 45.48 46.03 45.13 45.82 0.6M
2025-01-13 45.62 46.30 45.32 45.53 0.8M
2025-01-10 45.54 46.55 45.20 45.95 0.7M
2025-01-08 45.33 46.24 45.15 45.94 0.6M
2025-01-07 46.43 46.86 45.23 45.33 0.7M
2025-01-06 47.61 47.78 46.09 46.51 1.0M
2025-01-03 47.48 48.08 46.95 47.92 1.1M
2025-01-02 45.69 47.36 45.60 47.23 1.1M