アグリー・リアルティ (ADC)

ADC
🏛️ アメリカ →
70.53
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 70.95 70.95 70.95 70.95 5.7K
09:31 70.98 70.98 70.88 70.94 0.9K
09:32 70.96 71.00 70.96 71.00 0.4K
09:33 71.00 71.00 71.00 71.00 0.2K
09:34 70.98 71.03 70.88 71.03 2.2K
09:35 71.01 71.01 71.00 71.00 1.5K
09:37 71.10 71.10 71.10 71.10 0.1K
09:38 71.00 71.00 70.90 70.90 0.8K
09:39 70.97 70.97 70.85 70.88 1.0K
09:40 70.97 70.97 70.97 70.97 0.4K
09:41 70.96 70.96 70.96 70.96 1.4K
09:44 71.06 71.10 71.06 71.10 2.5K
09:47 71.08 71.08 71.08 71.08 0.1K
09:48 71.14 71.24 71.14 71.24 0.7K
09:50 71.19 71.19 71.14 71.14 0.7K
09:51 71.12 71.12 71.12 71.11 0.4K
09:55 71.30 71.30 71.30 71.30 0.4K
09:56 71.24 71.33 71.24 71.33 0.7K
10:00 71.32 71.32 71.32 71.32 0.6K
10:01 71.36 71.36 71.36 71.36 0.5K
10:03 71.31 71.40 71.31 71.40 0.7K
10:04 71.31 71.31 71.31 71.31 0.4K
10:05 71.39 71.39 71.39 71.39 0.4K
10:07 71.31 71.31 71.30 71.30 1.1K
10:08 71.40 71.41 71.40 71.41 1.1K
10:09 71.36 71.36 71.36 71.36 1.7K
10:10 71.36 71.36 71.30 71.30 1.7K
10:12 71.33 71.33 71.33 71.33 0.7K
10:13 71.28 71.28 71.27 71.27 3.7K
10:14 71.20 71.23 71.20 71.23 6.3K
10:15 71.23 71.23 71.23 71.23 1.5K
10:16 71.25 71.25 71.25 71.25 0.2K
10:17 71.23 71.26 71.23 71.26 0.8K
10:20 71.22 71.27 71.22 71.27 1.2K
10:21 71.24 71.24 71.24 71.24 1.1K
10:23 71.34 71.34 71.34 71.34 0.1K
10:24 71.32 71.32 71.32 71.32 0.3K
10:25 71.32 71.32 71.32 71.32 0.2K
10:26 71.37 71.37 71.36 71.36 0.7K
10:27 71.47 71.48 71.47 71.48 6.5K
10:28 71.45 71.45 71.41 71.41 2.9K
10:29 71.42 71.42 71.42 71.42 1.7K
10:31 71.30 71.30 71.30 71.30 2.2K
10:32 71.33 71.33 71.33 71.33 0.3K
10:34 71.39 71.39 71.39 71.39 0.6K
10:36 71.39 71.39 71.38 71.38 1.5K
10:40 71.41 71.41 71.41 71.41 1.6K
10:43 71.43 71.43 71.43 71.43 0.2K
10:44 71.43 71.43 71.37 71.37 1.3K
10:45 71.41 71.41 71.40 71.40 0.3K
10:46 71.40 71.40 71.40 71.40 0.5K
10:47 71.42 71.43 71.40 71.43 5.3K
10:48 71.37 71.37 71.36 71.36 1.3K
10:49 71.37 71.37 71.37 71.36 0.2K
10:50 71.37 71.37 71.37 71.36 1.4K
10:51 71.40 71.40 71.40 71.40 0.7K
10:52 71.40 71.40 71.40 71.40 0.9K
10:53 71.33 71.34 71.32 71.34 1.0K
10:54 71.32 71.32 71.31 71.31 0.7K
10:55 71.31 71.31 71.31 71.31 0.1K
10:56 71.33 71.34 71.33 71.34 0.3K
10:57 71.27 71.27 71.27 71.27 0.4K
10:58 71.31 71.31 71.29 71.29 0.7K
10:59 71.28 71.28 71.26 71.27 1.3K
11:00 71.28 71.28 71.24 71.24 1.5K
11:01 71.19 71.19 71.19 71.19 0.4K
11:02 71.13 71.13 71.13 71.13 0.2K
11:03 71.13 71.13 71.13 71.13 1.5K
11:06 71.07 71.07 71.06 71.06 0.4K
11:07 71.06 71.06 71.06 71.06 0.3K
11:08 71.06 71.06 71.06 71.06 0.2K
11:09 71.05 71.05 71.05 71.05 0.5K
11:11 71.05 71.05 71.00 71.00 1.6K
11:12 71.01 71.01 71.01 71.01 0.9K
11:14 71.03 71.03 70.98 70.97 1.1K
11:16 70.98 70.98 70.98 70.98 0.2K
11:17 70.98 71.01 70.98 71.01 0.7K
11:18 71.03 71.04 71.03 71.04 1.0K
11:19 71.06 71.06 71.03 71.03 1.5K
11:20 70.99 70.99 70.99 70.99 0.6K
11:21 70.96 70.99 70.91 70.91 7.6K
11:22 70.92 70.92 70.92 70.92 0.5K
11:23 71.00 71.00 71.00 71.00 1.3K
11:24 71.01 71.01 70.95 70.95 0.3K
11:25 70.98 70.98 70.98 70.98 0.1K
11:26 71.00 71.00 71.00 71.00 1.1K
11:27 70.97 70.97 70.97 70.97 0.2K
11:28 70.99 71.01 70.99 71.01 0.6K
11:29 71.02 71.02 71.02 71.02 2.6K
11:33 71.05 71.05 71.05 71.05 0.2K
11:34 71.05 71.05 71.05 71.05 0.9K
11:37 71.06 71.06 71.03 71.03 1.2K
11:41 71.03 71.04 71.03 71.04 1.5K
11:43 70.99 70.99 70.99 70.99 2.6K
11:45 70.98 70.98 70.98 70.98 0.4K
11:46 70.93 70.93 70.93 70.93 0.5K
11:47 70.93 70.93 70.93 70.93 0.4K
11:48 70.98 70.98 70.98 70.98 0.1K
11:49 70.93 70.93 70.93 70.93 2.3K
11:56 70.99 70.99 70.97 70.97 3.3K
11:59 70.98 70.98 70.95 70.95 0.8K
12:00 70.95 70.95 70.95 70.94 0.5K
12:01 70.95 70.95 70.93 70.93 0.7K
12:02 70.93 70.93 70.93 70.93 0.9K
12:04 70.94 70.94 70.94 70.94 0.3K
12:05 70.94 71.08 70.94 71.08 8.2K
12:06 71.08 71.08 71.08 71.08 0.5K
12:08 71.06 71.06 71.06 71.06 0.2K
12:09 71.06 71.06 71.06 71.06 0.4K
12:10 71.07 71.07 71.06 71.06 2.5K
12:11 71.06 71.06 71.03 71.03 2.4K
12:13 71.04 71.04 71.04 71.04 2.1K
12:16 71.08 71.08 71.08 71.08 0.7K
12:18 71.11 71.11 71.11 71.11 0.4K
12:19 71.13 71.13 71.13 71.13 0.2K
12:20 71.11 71.11 71.11 71.11 0.5K
12:21 71.10 71.10 71.10 71.10 1.0K
12:25 71.10 71.12 71.10 71.12 1.7K
12:27 71.18 71.18 71.18 71.18 0.6K
12:29 71.19 71.21 71.19 71.21 2.2K
12:32 71.20 71.20 71.19 71.19 1.3K
12:33 71.22 71.22 71.22 71.22 0.5K
12:34 71.22 71.22 71.22 71.22 0.5K
12:36 71.23 71.23 71.23 71.22 0.5K
12:37 71.25 71.26 71.25 71.26 0.9K
12:39 71.24 71.24 71.22 71.22 0.9K
12:40 71.20 71.21 71.20 71.21 0.9K
12:43 71.21 71.22 71.21 71.22 1.5K
12:45 71.27 71.27 71.27 71.27 0.5K
12:47 71.23 71.23 71.23 71.23 0.1K
12:48 71.21 71.21 71.21 71.21 0.9K
12:49 71.21 71.21 71.21 71.21 1.1K
12:50 71.27 71.27 71.27 71.27 1.7K
12:51 71.24 71.24 71.24 71.24 0.9K
12:52 71.23 71.23 71.23 71.22 0.5K
12:54 71.24 71.24 71.24 71.24 0.6K
12:55 71.27 71.27 71.24 71.24 0.3K
12:56 71.27 71.27 71.27 71.27 0.1K
12:57 71.27 71.30 71.27 71.30 1.6K
12:58 71.27 71.27 71.27 71.27 1.4K
12:59 71.33 71.33 71.33 71.33 0.5K
13:00 71.33 71.33 71.33 71.33 0.4K
13:01 71.33 71.33 71.33 71.33 0.9K
13:02 71.37 71.37 71.37 71.36 0.5K
13:04 71.33 71.33 71.33 71.33 1.6K
13:06 71.33 71.33 71.33 71.33 0.5K
13:08 71.37 71.37 71.37 71.37 0.4K
13:10 71.36 71.37 71.36 71.36 2.6K
13:11 71.36 71.36 71.36 71.36 0.6K
13:12 71.34 71.34 71.32 71.32 1.7K
13:13 71.32 71.32 71.32 71.32 0.2K
13:14 71.32 71.35 71.32 71.35 0.5K
13:15 71.33 71.38 71.33 71.38 1.4K
13:17 71.36 71.39 71.36 71.39 1.2K
13:19 71.37 71.37 71.37 71.36 3.3K
13:23 71.35 71.35 71.35 71.35 0.8K
13:25 71.42 71.42 71.42 71.42 1.1K
13:26 71.42 71.42 71.39 71.39 2.8K
13:27 71.39 71.39 71.39 71.39 0.3K
13:28 71.44 71.44 71.44 71.44 0.9K
13:32 71.40 71.40 71.40 71.40 0.6K
13:34 71.40 71.40 71.37 71.36 3.3K
13:36 71.34 71.34 71.33 71.33 1.0K
13:38 71.33 71.33 71.33 71.33 1.5K
13:39 71.29 71.29 71.29 71.29 0.8K
13:40 71.29 71.32 71.29 71.32 0.9K
13:41 71.30 71.34 71.30 71.34 1.1K
13:42 71.35 71.35 71.35 71.35 1.0K
13:44 71.33 71.33 71.33 71.33 0.5K
13:46 71.32 71.32 71.30 71.30 3.2K
13:47 71.30 71.30 71.30 71.30 0.4K
13:49 71.32 71.32 71.32 71.32 0.8K
13:51 71.30 71.30 71.28 71.28 1.7K
13:52 71.34 71.34 71.34 71.34 1.3K
13:55 71.35 71.35 71.35 71.35 0.4K
13:56 71.35 71.35 71.35 71.35 0.7K
13:59 71.33 71.38 71.33 71.38 1.8K
14:00 71.38 71.47 71.38 71.46 19.5K
14:01 71.46 71.46 71.42 71.42 1.3K
14:02 71.39 71.39 71.39 71.39 1.0K
14:03 71.37 71.41 71.37 71.41 1.1K
14:04 71.37 71.37 71.37 71.37 1.3K
14:06 71.32 71.32 71.32 71.32 0.6K
14:08 71.31 71.31 71.29 71.29 2.3K
14:10 71.26 71.26 71.26 71.26 1.5K
14:12 71.30 71.30 71.28 71.28 0.4K
14:13 71.25 71.25 71.25 71.25 1.9K
14:15 71.25 71.30 71.25 71.30 1.1K
14:16 71.31 71.31 71.30 71.30 1.8K
14:17 71.30 71.32 71.30 71.32 2.3K
14:18 71.32 71.32 71.32 71.32 0.1K
14:19 71.31 71.31 71.31 71.31 0.6K
14:20 71.29 71.29 71.29 71.29 0.8K
14:21 71.34 71.34 71.34 71.33 0.4K
14:22 71.31 71.31 71.31 71.31 2.9K
14:23 71.26 71.26 71.26 71.26 0.3K
14:24 71.25 71.25 71.25 71.25 0.5K
14:25 71.27 71.27 71.27 71.27 2.6K
14:29 71.29 71.29 71.29 71.29 0.5K
14:30 71.29 71.29 71.29 71.29 0.4K
14:31 71.31 71.31 71.31 71.31 0.2K
14:32 71.29 71.29 71.29 71.29 0.8K
14:33 71.26 71.26 71.24 71.24 2.5K
14:34 71.26 71.26 71.26 71.26 0.7K
14:35 71.27 71.27 71.27 71.27 0.2K
14:36 71.28 71.28 71.26 71.26 0.6K
14:37 71.25 71.25 71.25 71.25 0.8K
14:38 71.26 71.26 71.26 71.26 0.7K
14:39 71.25 71.25 71.25 71.25 0.5K
14:40 71.27 71.27 71.27 71.27 1.3K
14:41 71.25 71.25 71.25 71.25 0.2K
14:42 71.24 71.25 71.24 71.25 5.9K
14:47 71.28 71.30 71.28 71.30 1.0K
14:48 71.30 71.30 71.30 71.30 1.9K
14:49 71.32 71.32 71.32 71.32 0.3K
14:50 71.32 71.32 71.30 71.31 2.2K
14:52 71.32 71.32 71.32 71.32 1.4K
14:53 71.29 71.29 71.27 71.27 2.7K
14:54 71.28 71.29 71.28 71.29 0.8K
14:55 71.29 71.29 71.27 71.27 7.4K
14:56 71.27 71.27 71.27 71.27 0.5K
14:57 71.30 71.30 71.30 71.30 2.0K
14:58 71.28 71.28 71.28 71.28 1.8K
15:01 71.27 71.27 71.27 71.27 1.8K
15:02 71.21 71.22 71.21 71.22 2.6K
15:03 71.22 71.22 71.22 71.22 0.5K
15:04 71.22 71.22 71.22 71.22 0.8K
15:06 71.20 71.23 71.20 71.22 10.4K
15:07 71.21 71.21 71.20 71.20 2.5K
15:09 71.18 71.18 71.18 71.18 3.6K
15:11 71.18 71.20 71.16 71.19 6.5K
15:12 71.19 71.19 71.19 71.19 0.3K
15:13 71.19 71.19 71.16 71.16 1.6K
15:14 71.14 71.14 71.14 71.14 1.2K
15:16 71.13 71.13 71.13 71.13 0.8K
15:17 71.13 71.13 71.13 71.13 1.6K
15:19 71.12 71.12 71.12 71.12 0.2K
15:20 71.12 71.14 71.12 71.12 1.3K
15:21 71.14 71.14 71.12 71.11 2.4K
15:22 71.12 71.13 71.10 71.13 3.0K
15:23 71.17 71.17 71.17 71.17 1.3K
15:24 71.16 71.16 71.16 71.16 1.0K
15:25 71.18 71.18 71.16 71.16 0.9K
15:26 71.16 71.16 71.10 71.10 2.5K
15:27 71.10 71.10 71.08 71.08 1.2K
15:28 71.07 71.07 71.07 71.07 0.7K
15:29 71.07 71.09 71.07 71.07 0.8K
15:30 71.07 71.07 71.07 71.07 1.6K
15:31 71.07 71.07 71.03 71.06 3.2K
15:32 71.04 71.08 71.03 71.03 2.8K
15:33 71.06 71.06 71.06 71.06 0.9K
15:34 71.06 71.06 71.03 71.06 3.2K
15:35 71.06 71.06 71.06 71.06 1.6K
15:36 71.06 71.06 71.06 71.06 1.2K
15:37 71.08 71.08 71.08 71.08 4.7K
15:38 71.06 71.08 71.06 71.08 3.0K
15:39 71.08 71.10 71.08 71.10 1.6K
15:40 71.11 71.11 71.11 71.11 2.9K
15:41 71.14 71.14 71.14 71.14 1.3K
15:42 71.14 71.16 71.14 71.16 1.6K
15:43 71.15 71.15 71.11 71.11 3.5K
15:44 71.14 71.14 71.12 71.14 2.6K
15:45 71.16 71.16 71.16 71.16 0.8K
15:46 71.18 71.18 71.15 71.16 4.6K
15:47 71.16 71.16 71.13 71.13 2.5K
15:48 71.12 71.12 71.11 71.12 2.9K
15:49 71.12 71.15 71.12 71.15 6.1K
15:50 71.18 71.18 71.17 71.17 4.4K
15:51 71.18 71.21 71.15 71.18 4.9K
15:52 71.17 71.17 71.11 71.12 5.8K
15:53 71.11 71.11 71.11 71.11 0.6K
15:54 71.14 71.16 71.11 71.16 4.4K
15:55 71.17 71.17 71.11 71.14 4.1K
15:56 71.10 71.11 71.08 71.08 6.3K
15:57 71.11 71.19 71.11 71.19 12.5K
15:58 71.19 71.23 71.19 71.22 15.0K
15:59 71.21 71.26 71.21 71.26 165.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 71.46 71.41 70.44 70.53 0.9M
2025-09-26 70.86 71.49 70.85 71.26 0.6M
2025-09-25 71.03 71.37 70.37 70.58 0.8M
2025-09-24 71.15 71.47 70.67 70.68 0.7M
2025-09-23 70.92 71.52 70.91 71.44 0.5M
2025-09-22 71.35 71.43 70.71 70.86 0.6M
2025-09-19 71.40 71.88 71.09 71.22 1.2M
2025-09-18 71.53 72.12 71.43 71.53 0.5M
2025-09-17 72.20 72.98 71.93 71.98 0.7M
2025-09-16 72.80 72.97 71.69 72.06 1.4M
2025-09-15 73.29 73.62 72.68 72.96 0.8M
2025-09-12 73.58 73.81 72.73 73.10 0.8M
2025-09-11 72.01 74.08 72.00 73.74 1.3M
2025-09-10 72.49 72.62 71.72 71.97 0.9M
2025-09-09 72.40 72.59 72.03 72.31 0.9M
2025-09-08 72.50 72.73 72.13 72.62 0.9M
2025-09-05 72.29 73.06 72.27 73.05 0.8M
2025-09-04 72.04 72.31 71.59 72.00 0.8M
2025-09-03 71.82 72.29 71.66 71.89 1.1M
2025-09-02 72.62 73.21 71.83 72.20 1.0M
2025-08-29 72.69 72.96 72.27 72.74 1.1M
2025-08-28 72.80 72.82 71.92 72.66 0.9M
2025-08-27 72.13 72.88 72.13 72.80 0.9M
2025-08-26 72.62 72.78 72.05 72.13 1.4M
2025-08-25 73.04 73.19 72.37 72.49 0.6M
2025-08-22 74.38 74.70 73.03 73.13 0.7M
2025-08-21 73.77 74.22 73.61 74.04 0.5M
2025-08-20 73.48 74.58 73.37 73.89 1.0M
2025-08-19 72.27 73.58 72.18 73.48 0.9M
2025-08-18 72.75 72.97 71.95 71.96 1.5M
2025-08-15 72.06 72.81 72.06 72.56 1.1M
2025-08-14 72.23 72.71 71.94 72.16 0.8M
2025-08-13 72.88 72.88 71.91 72.27 1.1M
2025-08-12 73.07 73.37 71.94 72.66 1.0M
2025-08-11 73.47 73.79 72.86 72.87 0.6M
2025-08-08 73.90 74.38 73.32 73.32 0.6M
2025-08-07 73.59 73.89 72.94 73.87 1.1M
2025-08-06 74.12 74.35 73.64 73.68 1.1M
2025-08-05 74.78 75.13 74.16 74.27 1.0M
2025-08-04 73.98 75.23 73.89 75.05 1.3M
2025-08-01 74.33 74.33 72.80 73.73 1.5M
2025-07-31 72.20 73.00 71.48 71.70 1.0M
2025-07-30 73.52 74.43 72.67 72.90 0.9M
2025-07-29 72.84 73.65 72.44 73.52 1.0M
2025-07-28 73.49 73.53 72.49 72.52 1.0M
2025-07-25 73.87 73.87 72.95 73.52 1.4M
2025-07-24 74.24 74.24 73.62 73.74 1.2M
2025-07-23 73.24 74.32 73.24 74.25 2.0M
2025-07-22 71.69 73.75 71.69 73.60 1.5M
2025-07-21 71.98 72.27 71.15 71.32 0.8M
2025-07-18 71.92 72.56 71.51 71.63 0.7M
2025-07-17 72.23 72.46 71.48 71.85 0.6M
2025-07-16 71.62 72.50 71.62 72.23 1.3M
2025-07-15 72.10 72.50 71.51 71.62 1.3M
2025-07-14 71.65 72.64 71.65 72.44 0.9M
2025-07-11 70.51 71.95 70.45 71.62 2.1M
2025-07-10 70.71 71.79 70.57 70.98 1.3M
2025-07-09 71.64 71.64 70.65 70.98 0.8M
2025-07-08 71.46 71.89 71.01 71.38 1.0M
2025-07-07 71.97 72.69 71.60 71.96 1.6M
2025-07-03 71.83 72.38 71.75 71.97 0.5M
2025-07-02 72.64 72.90 71.43 72.06 1.0M
2025-07-01 72.81 73.34 72.51 72.82 1.2M
2025-06-30 72.37 73.08 71.59 73.06 1.8M
2025-06-27 73.10 73.13 72.16 72.35 1.5M
2025-06-26 73.68 74.03 72.25 73.00 1.4M
2025-06-25 74.63 74.97 73.13 73.30 0.7M
2025-06-24 75.29 75.81 74.86 74.90 0.6M
2025-06-23 74.85 75.88 74.85 75.80 0.9M
2025-06-20 75.51 76.21 74.52 74.63 2.2M
2025-06-18 74.89 75.82 74.58 75.31 1.2M
2025-06-17 73.87 74.78 73.17 74.65 0.8M
2025-06-16 74.47 75.00 73.44 73.72 1.1M
2025-06-13 74.91 75.05 74.03 74.55 0.8M
2025-06-12 74.67 74.84 74.15 74.80 0.9M
2025-06-11 75.19 75.22 74.12 74.54 0.8M
2025-06-10 74.78 75.22 74.34 74.73 1.1M
2025-06-09 73.88 74.78 73.34 74.59 1.0M
2025-06-06 73.99 74.31 73.58 74.00 1.0M
2025-06-05 74.55 74.55 73.71 73.90 1.0M
2025-06-04 74.70 75.22 74.13 74.55 0.8M
2025-06-03 75.10 75.24 74.28 74.73 1.5M
2025-06-02 74.86 75.64 74.31 75.48 0.7M
2025-05-30 74.29 75.50 73.68 75.30 1.4M
2025-05-29 75.00 75.58 73.93 74.40 1.8M
2025-05-28 75.70 75.79 74.98 75.31 1.0M
2025-05-27 75.20 75.87 74.71 75.75 1.1M
2025-05-23 74.76 75.31 74.21 75.04 1.0M
2025-05-22 74.82 74.91 73.88 74.50 1.1M
2025-05-21 75.62 75.76 74.44 74.93 1.3M
2025-05-20 75.46 75.90 75.41 75.82 0.9M
2025-05-19 74.83 75.73 74.60 75.70 0.9M
2025-05-16 73.85 74.92 73.73 74.92 0.9M
2025-05-15 73.00 73.94 72.78 73.92 1.1M
2025-05-14 72.67 72.99 72.00 72.42 1.5M
2025-05-13 73.75 73.91 72.75 72.92 1.6M
2025-05-12 74.42 75.00 72.28 73.60 2.0M
2025-05-09 74.76 75.55 74.51 75.17 1.3M
2025-05-08 76.14 76.21 74.79 74.98 1.2M
2025-05-07 76.42 77.05 76.05 76.19 1.2M
2025-05-06 76.43 77.29 75.71 76.66 1.0M
2025-05-05 76.50 77.13 75.76 76.43 1.2M
2025-05-02 77.29 77.48 76.06 76.36 1.2M
2025-05-01 77.33 77.48 76.79 76.92 1.3M
2025-04-30 77.23 77.84 76.27 77.61 1.4M
2025-04-29 76.51 78.04 75.80 77.33 1.3M
2025-04-28 75.60 76.47 75.14 76.43 1.5M
2025-04-25 76.50 76.50 75.22 75.67 1.7M
2025-04-24 76.24 76.61 75.54 76.29 3.5M
2025-04-23 79.00 79.00 76.25 77.22 2.7M
2025-04-22 79.24 79.65 78.40 79.12 2.0M
2025-04-21 78.89 79.57 77.63 78.72 1.1M
2025-04-17 78.00 79.61 78.00 79.05 1.1M
2025-04-16 77.81 78.78 77.40 77.96 1.1M
2025-04-15 77.00 77.77 76.52 77.36 1.6M
2025-04-14 75.20 76.93 75.08 76.59 1.1M
2025-04-11 73.13 75.41 72.39 74.91 1.8M
2025-04-10 72.91 74.06 71.30 72.95 1.5M
2025-04-09 69.41 73.67 68.98 72.92 1.7M
2025-04-08 72.93 73.19 70.05 70.68 2.6M
2025-04-07 72.36 74.23 70.58 71.38 2.1M
2025-04-04 76.30 77.23 74.29 74.46 1.6M
2025-04-03 76.88 78.25 76.55 76.79 2.1M
2025-04-02 77.00 77.11 75.84 76.49 0.7M
2025-04-01 77.35 77.67 76.16 76.84 1.2M
2025-03-31 77.01 78.00 76.62 77.19 1.8M
2025-03-28 76.26 76.73 75.86 76.63 0.8M
2025-03-27 76.09 76.92 75.75 76.00 0.9M
2025-03-26 75.45 76.10 75.36 75.83 1.0M
2025-03-25 75.60 76.06 74.69 75.13 0.7M
2025-03-24 75.44 76.00 74.86 75.71 1.0M
2025-03-21 76.27 76.27 75.25 75.47 2.1M
2025-03-20 76.14 76.70 75.72 76.26 1.2M
2025-03-19 77.03 77.16 75.83 76.01 1.6M
2025-03-18 77.18 77.42 76.48 77.02 1.8M
2025-03-17 76.88 77.38 76.71 77.16 3.3M
2025-03-14 75.51 76.94 75.37 76.88 1.5M
2025-03-13 75.52 76.44 74.70 75.60 1.7M
2025-03-12 75.72 75.72 74.28 75.25 0.8M
2025-03-11 77.05 77.14 75.70 75.91 1.7M
2025-03-10 76.53 78.24 76.04 76.83 2.0M
2025-03-07 75.06 76.70 74.98 76.02 1.7M
2025-03-06 75.00 75.48 73.67 74.94 0.8M
2025-03-05 73.92 75.63 73.88 75.57 1.3M
2025-03-04 74.81 75.47 74.19 74.19 1.2M
2025-03-03 73.50 74.41 73.27 74.08 1.0M
2025-02-28 73.77 74.02 72.75 73.80 1.4M
2025-02-27 72.55 73.83 72.30 73.69 0.8M
2025-02-26 73.50 73.90 72.55 72.75 0.7M
2025-02-25 72.73 74.06 71.74 73.80 1.1M
2025-02-24 72.73 73.87 72.27 72.92 0.9M
2025-02-21 71.43 72.86 71.43 72.83 1.3M
2025-02-20 70.95 71.92 70.95 71.35 1.4M
2025-02-19 70.74 71.72 70.74 71.33 1.1M
2025-02-18 70.50 71.37 70.43 71.07 1.0M
2025-02-14 71.72 72.44 70.93 71.00 0.7M
2025-02-13 70.89 71.87 70.53 71.83 1.1M
2025-02-12 71.12 72.23 70.72 71.40 1.2M
2025-02-11 72.55 72.94 71.81 72.60 1.1M
2025-02-10 72.70 73.20 71.99 72.81 0.7M
2025-02-07 73.14 73.29 72.35 72.89 0.6M
2025-02-06 73.01 73.40 72.39 73.07 0.6M
2025-02-05 73.00 73.28 72.53 72.87 0.7M
2025-02-04 72.32 72.56 71.71 72.43 0.5M
2025-02-03 72.02 73.37 71.46 72.88 0.7M
2025-01-31 72.46 73.40 72.22 72.57 0.6M
2025-01-30 72.52 73.29 71.91 73.10 0.9M
2025-01-29 72.88 73.42 71.61 71.86 0.9M
2025-01-28 74.04 74.69 72.59 72.99 0.7M
2025-01-27 72.44 74.54 72.12 74.39 1.3M
2025-01-24 71.20 71.95 70.85 71.83 0.6M
2025-01-23 71.62 71.62 70.26 71.47 0.8M
2025-01-22 72.84 72.85 71.32 71.50 0.6M
2025-01-21 72.27 73.22 72.00 73.17 0.4M
2025-01-17 72.29 72.88 71.88 72.44 0.8M
2025-01-16 70.58 72.22 70.58 72.15 0.8M
2025-01-15 72.14 73.00 70.55 70.71 0.7M
2025-01-14 69.49 70.82 69.31 70.65 0.9M
2025-01-13 68.36 69.62 68.10 69.52 1.0M
2025-01-10 68.48 68.99 67.58 68.36 0.8M
2025-01-08 69.82 70.14 69.16 69.69 0.8M
2025-01-07 70.50 71.53 69.91 70.04 3.2M
2025-01-06 70.19 71.19 69.71 70.42 1.2M
2025-01-03 69.63 70.66 69.39 70.33 0.6M
2025-01-02 70.16 70.48 69.27 69.74 0.6M