HCAホールディングス (HCA)

HCA
🏛️ アメリカ →
426.20
最終更新: 2025-09-30
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
09:30 407.50 407.50 407.50 407.50 7.6K
09:31 406.09 409.76 406.09 409.76 0.8K
09:32 410.22 410.76 410.18 410.76 6.3K
09:33 410.80 410.80 410.80 410.80 0.5K
09:34 409.89 409.89 409.89 409.89 0.2K
09:35 410.81 410.81 410.81 410.81 1.2K
09:36 410.95 411.55 410.95 411.38 1.6K
09:37 412.00 412.17 411.38 412.17 6.4K
09:38 412.18 412.38 411.47 412.38 6.2K
09:39 411.60 412.10 411.01 411.24 5.6K
09:40 410.87 410.87 410.80 410.80 3.7K
09:41 410.52 411.23 410.52 411.23 3.1K
09:42 410.84 410.84 410.84 410.84 1.3K
09:44 410.05 410.05 410.05 410.05 0.6K
09:45 411.34 411.34 411.17 411.17 2.6K
09:46 411.17 411.17 411.17 411.17 1.3K
09:47 411.17 411.17 411.17 411.17 1.5K
09:48 411.60 411.60 411.60 411.60 0.5K
09:49 412.35 412.35 412.35 412.35 0.1K
09:50 411.82 411.82 411.82 411.82 5.4K
09:52 411.82 411.82 411.82 411.82 0.5K
09:53 412.09 412.09 412.03 412.03 0.5K
09:54 412.82 413.32 412.82 413.31 5.4K
09:55 413.32 413.32 413.32 413.32 2.6K
09:56 413.44 413.44 413.44 413.44 0.4K
09:57 413.16 413.16 412.37 412.37 6.3K
09:58 412.43 412.43 412.43 412.43 0.9K
09:59 411.72 412.17 411.72 411.72 1.8K
10:00 411.72 411.74 411.19 411.19 3.1K
10:01 411.56 411.56 411.56 411.56 0.7K
10:02 411.62 412.13 411.30 412.00 3.0K
10:03 411.98 411.98 411.98 411.98 0.4K
10:04 411.41 411.41 411.07 411.09 3.9K
10:05 410.51 410.61 410.44 410.61 3.8K
10:06 410.02 410.52 409.92 410.52 4.7K
10:07 410.28 410.28 410.28 410.28 0.8K
10:08 410.15 410.15 409.81 409.81 5.0K
10:13 409.49 409.49 409.49 409.49 0.3K
10:14 409.41 409.41 409.03 409.03 3.6K
10:16 408.20 408.45 408.20 408.45 4.3K
10:17 408.67 408.67 408.67 408.67 0.9K
10:18 408.74 408.74 408.74 408.74 0.6K
10:19 408.85 408.85 408.85 408.85 1.6K
10:20 408.57 408.57 408.57 408.57 3.7K
10:25 408.80 408.80 408.65 408.74 4.5K
10:27 408.83 408.83 408.83 408.83 1.5K
10:29 408.69 408.69 408.49 408.49 3.3K
10:30 408.49 408.49 408.49 408.49 1.1K
10:32 407.83 407.83 407.83 407.83 0.9K
10:33 407.89 407.89 407.89 407.89 1.0K
10:36 407.78 407.78 407.78 407.78 0.6K
10:37 407.33 407.33 407.33 407.33 1.5K
10:41 406.73 406.73 406.73 406.73 6.1K
10:43 406.64 406.74 406.64 406.74 0.4K
10:44 406.65 407.01 406.65 407.01 0.5K
10:45 406.92 406.92 406.52 406.87 1.9K
10:46 407.31 407.31 407.31 407.31 1.5K
10:47 407.40 407.40 407.40 407.40 0.4K
10:48 407.55 407.55 407.39 407.39 0.7K
10:50 407.10 407.10 407.10 407.10 1.6K
10:51 407.38 407.62 407.38 407.62 5.2K
10:52 407.54 407.54 407.54 407.54 0.4K
10:53 407.59 407.59 407.58 407.58 1.0K
10:54 407.14 407.14 407.03 407.03 6.8K
10:55 407.03 407.03 407.02 407.02 0.6K
10:56 406.87 406.87 406.87 406.87 0.7K
10:57 407.01 407.01 407.01 407.01 0.3K
10:58 406.94 407.01 406.72 406.80 7.7K
10:59 406.78 406.95 406.78 406.95 4.3K
11:00 406.96 407.15 406.96 407.15 1.9K
11:01 407.47 407.89 407.47 407.89 2.0K
11:02 407.84 408.18 407.84 408.18 0.7K
11:03 408.65 408.65 408.65 408.65 0.6K
11:05 408.29 408.29 408.08 408.08 4.6K
11:06 407.64 407.95 407.64 407.95 2.3K
11:09 407.50 407.50 407.50 407.50 2.1K
11:10 407.64 408.04 407.64 408.04 1.1K
11:12 407.81 407.81 407.81 407.81 1.8K
11:13 407.94 407.94 407.94 407.94 0.3K
11:14 407.64 407.64 407.58 407.61 1.7K
11:17 407.60 407.60 407.60 407.60 0.2K
11:18 407.60 407.60 407.60 407.60 1.5K
11:21 407.30 407.32 407.20 407.20 1.7K
11:23 407.10 407.10 407.10 407.10 2.0K
11:24 407.27 407.27 407.27 407.27 0.2K
11:25 407.40 407.58 407.40 407.55 3.1K
11:27 407.57 407.57 407.57 407.57 0.6K
11:28 407.50 407.50 407.50 407.50 0.5K
11:29 407.64 407.64 407.64 407.64 2.1K
11:32 407.57 407.57 407.57 407.57 5.1K
11:34 407.50 407.50 407.50 407.50 0.7K
11:35 407.62 407.62 407.62 407.62 0.7K
11:37 407.80 407.80 407.80 407.80 0.8K
11:39 408.08 408.08 408.08 408.08 1.3K
11:40 407.76 407.76 407.76 407.76 0.3K
11:42 407.78 407.78 407.78 407.78 1.7K
11:43 407.84 407.84 407.84 407.84 1.2K
11:45 407.37 407.53 407.37 407.53 9.0K
11:49 407.46 407.46 407.46 407.46 1.0K
11:50 407.61 407.61 407.38 407.38 0.4K
11:51 407.35 407.35 406.92 406.92 3.3K
11:52 406.92 406.92 406.92 406.92 0.1K
11:53 407.00 407.25 407.00 407.25 1.5K
11:55 407.23 407.23 407.23 407.23 1.5K
11:56 407.40 407.40 407.40 407.40 0.2K
11:57 407.40 407.40 407.40 407.40 0.6K
11:59 407.37 407.51 407.37 407.51 5.9K
12:02 407.46 407.46 407.19 407.19 0.6K
12:03 407.51 407.51 407.51 407.51 0.6K
12:05 407.57 407.66 407.57 407.66 3.4K
12:06 407.66 407.66 407.66 407.66 0.2K
12:07 407.42 407.42 407.42 407.42 1.6K
12:08 407.48 407.53 407.48 407.53 0.7K
12:09 407.42 407.42 407.42 407.42 1.5K
12:11 407.65 407.65 407.36 407.36 1.1K
12:12 407.26 407.26 407.26 407.26 1.0K
12:14 407.25 407.25 407.07 407.07 2.1K
12:15 407.09 407.38 407.09 407.38 8.3K
12:16 407.38 407.38 407.38 407.38 0.6K
12:18 407.35 407.44 407.23 407.44 1.0K
12:19 407.39 407.39 407.39 407.39 0.5K
12:20 407.20 407.20 407.20 407.20 0.8K
12:21 407.47 407.47 407.47 407.47 0.4K
12:22 407.47 407.47 407.47 407.47 0.7K
12:23 407.74 407.74 407.53 407.62 1.3K
12:24 407.43 407.43 407.22 407.22 2.2K
12:26 407.37 407.37 407.37 407.37 1.2K
12:29 407.74 407.74 407.74 407.74 0.4K
12:31 407.62 407.62 407.62 407.62 2.2K
12:32 407.48 407.52 407.48 407.52 0.5K
12:33 407.39 407.39 407.39 407.39 1.4K
12:36 407.55 407.55 406.93 406.93 4.0K
12:37 407.20 407.20 407.16 407.16 2.4K
12:41 407.48 407.48 407.48 407.48 1.6K
12:43 407.38 407.38 407.38 407.38 0.5K
12:44 407.36 407.36 407.36 407.36 2.5K
12:45 407.12 407.28 407.10 407.10 2.5K
12:46 407.43 407.43 407.43 407.43 1.3K
12:47 407.51 407.51 407.51 407.51 0.7K
12:49 407.73 407.73 407.73 407.73 0.2K
12:50 407.71 407.71 407.71 407.71 0.6K
12:52 407.64 407.64 407.64 407.64 0.3K
12:53 407.58 407.58 407.58 407.58 0.9K
12:56 407.40 407.40 407.40 407.40 5.3K
12:57 407.63 407.63 407.63 407.63 1.3K
13:00 407.74 407.74 407.74 407.74 0.5K
13:01 407.35 407.35 407.35 407.35 2.7K
13:04 407.23 407.23 407.23 407.23 0.3K
13:05 407.24 407.40 407.24 407.40 0.6K
13:06 407.24 407.24 407.10 407.10 1.2K
13:07 407.15 407.15 407.15 407.15 1.6K
13:08 407.15 407.37 407.15 407.37 2.3K
13:09 407.37 407.37 407.37 407.37 1.0K
13:11 407.50 407.50 407.23 407.23 2.6K
13:12 407.42 407.42 407.38 407.38 0.9K
13:13 407.40 407.40 407.40 407.40 0.9K
13:15 407.39 407.39 407.39 407.39 1.1K
13:17 407.47 407.47 407.47 407.47 6.2K
13:18 407.68 407.68 407.68 407.68 3.5K
13:19 407.62 407.74 407.62 407.74 1.1K
13:20 407.51 407.51 407.51 407.51 3.6K
13:22 407.59 407.59 407.59 407.59 0.8K
13:24 407.71 407.71 407.71 407.71 0.9K
13:26 407.71 407.71 407.71 407.71 0.3K
13:27 407.53 407.53 407.44 407.44 2.9K
13:28 407.36 407.36 407.36 407.36 1.0K
13:32 407.53 407.53 407.53 407.53 0.5K
13:33 407.64 407.64 407.60 407.60 4.3K
13:34 407.86 407.86 407.65 407.65 3.8K
13:36 407.99 407.99 407.99 407.99 0.5K
13:38 407.74 408.25 407.74 408.25 2.1K
13:40 408.17 408.17 408.17 408.17 2.3K
13:41 408.36 408.36 408.36 408.36 0.7K
13:42 408.53 408.53 408.53 408.53 0.8K
13:43 408.65 408.65 408.65 408.65 0.3K
13:44 408.58 408.58 408.58 408.58 0.6K
13:45 408.61 408.61 408.61 408.61 1.2K
13:46 408.62 408.62 408.50 408.50 1.0K
13:47 408.70 408.70 408.69 408.69 4.4K
13:48 408.70 408.82 408.70 408.82 1.0K
13:50 408.81 408.81 408.34 408.34 11.0K
13:51 408.31 408.31 407.99 407.99 4.7K
13:52 408.39 408.39 408.39 408.39 1.3K
13:53 408.15 408.15 408.15 408.15 0.2K
13:55 408.47 408.47 408.44 408.44 0.7K
13:56 408.06 408.06 408.06 408.06 1.2K
13:58 408.10 408.21 408.10 408.21 2.0K
13:59 408.23 408.23 408.10 408.22 0.7K
14:00 407.92 407.92 407.92 407.92 1.9K
14:01 408.06 408.06 408.06 408.06 1.4K
14:04 407.85 407.85 407.85 407.85 2.1K
14:06 407.94 407.94 407.94 407.94 1.8K
14:07 407.93 408.23 407.93 408.23 0.3K
14:08 408.30 408.30 408.29 408.29 0.6K
14:09 408.14 408.14 408.14 408.14 1.0K
14:11 408.24 408.24 408.24 408.24 1.0K
14:12 408.66 408.66 408.66 408.66 0.7K
14:15 408.43 408.43 408.43 408.43 4.9K
14:17 408.16 408.16 408.16 408.16 0.9K
14:18 408.37 408.37 408.37 408.37 1.0K
14:19 408.66 408.76 408.55 408.76 0.6K
14:20 408.69 408.69 408.69 408.69 1.4K
14:21 408.67 408.67 408.67 408.67 0.2K
14:22 408.68 408.68 408.68 408.68 0.3K
14:23 408.68 408.68 408.68 408.68 0.8K
14:28 408.73 409.25 408.73 409.25 7.3K
14:29 409.27 409.27 409.27 409.27 1.9K
14:30 409.27 409.27 409.27 409.27 1.0K
14:31 409.04 409.21 409.04 409.21 1.7K
14:32 409.21 409.21 409.21 409.21 0.3K
14:33 409.21 409.21 409.21 409.21 0.1K
14:34 409.34 409.37 409.33 409.33 2.2K
14:35 409.40 409.41 409.34 409.41 0.7K
14:37 409.54 409.64 409.37 409.37 5.5K
14:39 409.49 409.49 409.49 409.49 0.9K
14:40 409.24 409.24 409.24 409.24 2.2K
14:41 409.74 409.86 409.74 409.86 1.3K
14:42 410.00 410.00 410.00 410.00 0.6K
14:43 409.92 409.92 409.92 409.92 0.1K
14:44 409.91 409.91 409.34 409.34 4.9K
14:47 409.35 409.35 409.11 409.11 0.4K
14:48 409.27 409.27 409.08 409.08 0.5K
14:49 409.40 409.44 409.10 409.27 2.7K
14:50 409.03 409.24 409.03 409.24 1.8K
14:52 409.05 409.38 409.05 409.38 1.3K
14:54 409.40 409.40 409.39 409.39 1.0K
14:55 409.54 409.69 409.46 409.69 6.3K
14:56 409.69 409.69 409.69 409.69 0.7K
14:59 409.70 409.70 409.34 409.34 8.1K
15:00 409.22 409.42 409.22 409.41 3.4K
15:01 409.52 409.52 409.52 409.52 2.2K
15:04 409.48 409.60 409.22 409.22 1.5K
15:05 409.41 409.45 409.35 409.45 1.9K
15:06 409.31 409.31 409.31 409.31 0.8K
15:08 408.95 408.95 408.95 408.95 2.1K
15:09 409.01 409.01 408.78 408.78 1.7K
15:10 408.73 408.77 408.71 408.77 2.5K
15:12 408.71 408.71 408.71 408.71 2.2K
15:14 408.66 408.66 408.66 408.66 1.8K
15:15 408.71 408.71 408.71 408.71 0.5K
15:17 408.71 408.90 408.71 408.90 2.1K
15:18 408.73 408.73 408.57 408.57 1.4K
15:19 408.81 408.81 408.81 408.81 0.5K
15:20 408.66 408.66 408.66 408.66 0.2K
15:21 408.54 408.64 408.50 408.64 4.5K
15:23 408.74 408.74 408.74 408.74 0.8K
15:24 408.81 408.81 408.74 408.76 2.0K
15:25 408.80 408.88 408.79 408.79 2.6K
15:26 408.90 408.90 408.88 408.88 0.8K
15:27 408.82 408.82 408.71 408.71 0.9K
15:28 408.57 408.57 408.53 408.53 3.9K
15:29 408.69 408.69 408.69 408.69 0.5K
15:30 408.67 408.67 408.67 408.67 1.9K
15:33 408.58 408.70 408.49 408.49 5.2K
15:34 408.57 408.57 408.57 408.57 1.1K
15:35 408.50 408.50 408.50 408.50 1.5K
15:36 408.82 408.82 408.63 408.63 0.6K
15:37 408.64 408.64 408.64 408.64 0.5K
15:38 408.43 408.43 408.43 408.43 1.5K
15:39 408.72 408.75 408.72 408.75 2.8K
15:40 408.73 408.73 408.44 408.65 8.5K
15:42 408.84 408.84 408.84 408.84 2.6K
15:43 408.66 408.66 408.66 408.66 0.4K
15:44 408.82 408.82 408.52 408.52 3.0K
15:45 408.56 408.58 408.56 408.58 1.8K
15:46 408.58 408.58 408.53 408.55 2.3K
15:47 408.54 408.54 408.54 408.54 1.2K
15:48 408.61 408.73 408.61 408.73 2.4K
15:49 408.74 408.91 408.74 408.91 2.2K
15:50 408.76 409.17 408.76 409.00 5.4K
15:51 408.90 409.70 408.90 409.70 4.2K
15:52 410.00 410.06 409.95 410.06 3.2K
15:53 409.96 410.27 409.86 409.86 7.7K
15:54 409.87 409.87 409.52 409.52 5.6K
15:55 409.44 409.57 409.44 409.57 3.8K
15:56 409.70 409.70 409.55 409.69 1.4K
15:57 409.65 409.68 409.20 409.20 11.1K
15:58 409.17 409.26 408.99 409.05 17.9K
15:59 409.14 409.45 408.97 409.45 210.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 421.26 429.44 419.08 426.20 1.6M
2025-09-29 419.35 422.96 415.93 420.92 0.8M
2025-09-26 417.70 422.46 414.06 419.08 1.2M
2025-09-25 418.35 418.35 409.00 414.89 0.7M
2025-09-24 407.19 417.20 407.19 416.62 1.0M
2025-09-23 408.86 413.55 406.09 409.45 0.8M
2025-09-22 402.44 409.14 400.93 407.24 1.0M
2025-09-19 401.48 403.67 396.90 402.30 4.3M
2025-09-18 396.70 402.39 390.10 401.06 1.3M
2025-09-17 401.73 405.16 390.34 399.39 1.3M
2025-09-16 403.74 406.23 398.98 399.75 1.3M
2025-09-15 403.81 406.61 400.02 403.17 0.9M
2025-09-12 400.57 406.38 399.64 405.13 0.8M
2025-09-11 395.77 404.17 392.63 402.85 1.3M
2025-09-10 415.18 415.39 385.59 394.36 2.0M
2025-09-09 415.80 416.23 400.31 413.40 1.1M
2025-09-08 418.84 418.84 406.69 418.10 1.5M
2025-09-05 411.98 420.98 409.16 420.77 1.1M
2025-09-04 410.00 417.20 407.60 411.59 1.7M
2025-09-03 405.44 408.07 403.27 407.61 0.7M
2025-09-02 401.66 408.48 400.13 406.14 1.0M
2025-08-29 407.68 408.98 400.82 403.96 1.0M
2025-08-28 404.75 408.17 400.78 407.28 1.0M
2025-08-27 401.77 406.87 398.82 405.05 0.7M
2025-08-26 401.09 403.00 399.71 401.96 1.2M
2025-08-25 404.92 406.19 401.36 402.77 0.8M
2025-08-22 403.95 407.77 401.23 404.97 1.1M
2025-08-21 412.00 412.00 404.12 404.26 1.2M
2025-08-20 403.45 411.00 399.95 410.18 1.6M
2025-08-19 394.25 405.15 392.96 402.69 1.5M
2025-08-18 395.75 397.40 393.32 393.62 1.0M
2025-08-15 393.60 395.99 386.45 395.79 1.3M
2025-08-14 390.35 395.19 388.80 393.65 0.9M
2025-08-13 390.74 392.75 388.70 390.46 1.4M
2025-08-12 385.00 390.85 383.25 390.31 1.1M
2025-08-11 381.76 384.82 378.54 382.91 1.0M
2025-08-08 374.25 382.08 373.06 381.61 1.0M
2025-08-07 366.55 373.33 365.30 373.33 1.1M
2025-08-06 363.99 370.13 363.99 366.15 1.1M
2025-08-05 364.21 367.42 361.42 363.81 1.1M
2025-08-04 356.73 364.77 355.03 363.20 1.1M
2025-08-01 355.79 358.46 353.39 356.97 1.4M
2025-07-31 353.75 358.68 353.13 353.99 1.5M
2025-07-30 344.24 355.49 342.71 355.06 2.4M
2025-07-29 341.12 348.42 339.82 344.50 1.9M
2025-07-28 332.08 341.19 331.61 340.54 1.9M
2025-07-25 335.97 345.00 330.00 334.32 3.2M
2025-07-24 350.07 352.04 340.35 341.48 2.4M
2025-07-23 352.98 357.07 350.15 353.27 1.2M
2025-07-22 369.06 374.18 345.48 350.97 3.0M
2025-07-21 361.50 366.16 359.34 364.55 1.1M
2025-07-18 363.52 364.86 359.55 361.12 1.0M
2025-07-17 361.51 365.51 358.06 362.60 1.2M
2025-07-16 365.82 365.82 354.94 362.58 2.0M
2025-07-15 379.54 383.00 368.65 371.80 1.3M
2025-07-14 375.93 381.48 374.67 380.45 0.9M
2025-07-11 375.21 377.13 373.47 376.07 0.9M
2025-07-10 376.76 381.29 368.42 378.32 1.6M
2025-07-09 379.00 379.00 375.03 378.44 1.2M
2025-07-08 376.69 382.55 375.80 377.60 1.1M
2025-07-07 377.09 378.98 374.96 378.98 1.4M
2025-07-03 379.16 381.18 371.22 376.58 0.9M
2025-07-02 386.98 386.98 377.42 378.04 1.3M
2025-07-01 384.09 391.01 381.04 389.53 1.3M
2025-06-30 376.39 383.39 375.00 383.10 1.2M
2025-06-27 378.50 383.90 376.21 379.30 1.6M
2025-06-26 379.35 388.59 376.27 377.66 1.8M
2025-06-25 377.32 378.33 369.89 374.19 1.3M
2025-06-24 378.93 379.23 373.03 379.02 1.1M
2025-06-23 378.96 380.64 372.33 378.72 1.1M
2025-06-20 375.72 379.36 373.73 377.50 4.2M
2025-06-18 372.51 380.56 370.88 376.86 1.4M
2025-06-17 364.97 372.64 361.29 372.45 1.3M
2025-06-16 371.62 374.07 350.74 368.59 2.1M
2025-06-13 369.12 374.81 367.81 371.18 0.9M
2025-06-12 368.05 371.67 366.15 371.67 0.8M
2025-06-11 365.55 370.51 363.95 367.59 1.0M
2025-06-10 367.10 369.09 358.19 364.92 1.9M
2025-06-09 381.87 381.87 356.25 373.01 2.0M
2025-06-06 381.35 386.56 380.73 384.34 0.6M
2025-06-05 382.84 384.29 379.24 381.50 1.1M
2025-06-04 385.11 386.24 381.46 381.66 0.9M
2025-06-03 381.49 384.79 378.89 383.06 1.2M
2025-06-02 380.28 382.21 377.67 382.16 1.1M
2025-05-30 377.62 384.69 375.01 381.39 2.6M
2025-05-29 382.61 386.21 378.17 378.65 1.4M
2025-05-28 376.97 382.34 376.95 378.44 0.9M
2025-05-27 379.76 380.95 377.19 378.81 1.0M
2025-05-23 374.56 377.46 373.61 376.59 1.1M
2025-05-22 378.88 383.53 374.71 376.64 1.3M
2025-05-21 382.36 386.72 381.00 381.81 1.1M
2025-05-20 385.03 388.12 384.00 386.05 1.4M
2025-05-19 384.98 388.38 384.25 386.89 2.0M
2025-05-16 386.46 388.09 380.97 387.52 1.8M
2025-05-15 367.50 385.69 366.76 385.50 3.0M
2025-05-14 368.00 372.10 365.68 367.50 1.8M
2025-05-13 362.45 372.94 361.45 368.10 2.2M
2025-05-12 355.06 373.37 354.76 363.28 1.7M
2025-05-09 354.00 356.93 352.37 353.70 1.0M
2025-05-08 358.69 363.96 353.70 353.92 1.2M
2025-05-07 356.15 363.51 350.17 360.98 2.0M
2025-05-06 349.60 360.94 346.21 356.70 1.6M
2025-05-05 348.47 351.15 344.22 349.38 0.8M
2025-05-02 346.81 348.90 344.64 347.97 0.8M
2025-05-01 344.00 348.14 340.96 343.04 1.1M
2025-04-30 340.16 346.09 335.11 345.08 1.3M
2025-04-29 331.33 343.60 329.72 340.58 1.4M
2025-04-28 327.05 333.08 326.14 332.02 1.5M
2025-04-25 350.25 350.25 321.39 327.92 2.8M
2025-04-24 337.62 342.98 335.97 341.41 2.3M
2025-04-23 328.63 338.02 328.00 335.98 1.4M
2025-04-22 320.29 324.92 317.54 324.62 1.4M
2025-04-21 334.93 334.93 314.43 317.61 1.7M
2025-04-17 336.35 338.78 331.07 335.01 1.8M
2025-04-16 336.56 337.33 329.15 331.00 1.2M
2025-04-15 337.73 341.39 335.26 335.55 1.0M
2025-04-14 336.49 341.16 332.53 340.62 1.2M
2025-04-11 334.41 336.54 324.46 333.37 1.7M
2025-04-10 340.28 342.17 324.40 334.99 2.1M
2025-04-09 326.90 344.79 322.04 338.53 2.9M
2025-04-08 339.90 345.97 328.04 332.18 2.1M
2025-04-07 326.25 335.40 318.46 329.63 2.0M
2025-04-04 346.50 348.66 330.28 331.65 2.5M
2025-04-03 346.35 353.35 345.12 349.14 1.9M
2025-04-02 343.92 348.55 342.05 347.03 1.2M
2025-04-01 346.80 347.98 342.76 345.73 1.2M
2025-03-31 341.19 348.44 339.63 345.55 1.6M
2025-03-28 343.00 344.97 340.65 342.16 1.1M
2025-03-27 337.94 343.66 333.61 342.34 1.3M
2025-03-26 337.00 340.50 332.84 337.29 1.2M
2025-03-25 336.74 342.74 332.89 336.46 1.3M
2025-03-24 327.82 336.79 326.03 333.84 1.4M
2025-03-21 331.96 332.14 325.36 328.79 3.4M
2025-03-20 332.82 335.48 331.78 333.52 1.7M
2025-03-19 331.01 335.69 330.47 334.18 1.3M
2025-03-18 328.53 332.62 327.32 330.16 1.0M
2025-03-17 318.09 329.94 316.29 328.46 1.1M
2025-03-14 315.84 321.50 313.21 319.39 1.0M
2025-03-13 312.82 317.28 311.26 314.79 1.0M
2025-03-12 321.56 322.89 310.18 312.87 1.5M
2025-03-11 336.07 338.95 318.62 323.55 2.1M
2025-03-10 330.18 346.62 329.57 336.16 2.7M
2025-03-07 320.86 332.51 319.17 330.15 1.9M
2025-03-06 319.62 322.68 317.38 321.75 1.5M
2025-03-05 311.00 321.04 311.00 319.63 1.3M
2025-03-04 311.53 315.05 310.36 312.05 1.3M
2025-03-03 308.68 312.34 307.40 311.28 1.4M
2025-02-28 304.00 309.08 295.00 306.30 3.5M
2025-02-27 321.68 329.02 319.87 320.94 1.8M
2025-02-26 333.07 334.19 315.55 319.91 2.1M
2025-02-25 320.98 333.34 320.17 333.07 2.9M
2025-02-24 318.95 321.00 316.51 319.57 1.5M
2025-02-21 319.04 322.62 315.12 316.42 1.6M
2025-02-20 320.10 325.33 319.71 321.50 1.5M
2025-02-19 315.98 323.75 315.55 320.56 1.7M
2025-02-18 318.08 320.34 314.29 316.71 1.1M
2025-02-14 322.00 325.81 315.94 316.21 1.5M
2025-02-13 314.48 322.82 313.08 321.92 1.7M
2025-02-12 320.23 322.18 310.32 312.38 2.0M
2025-02-11 317.26 324.05 317.26 323.73 1.4M
2025-02-10 322.62 324.00 309.45 318.26 1.6M
2025-02-07 325.71 328.54 321.21 322.05 1.5M
2025-02-06 336.83 339.25 320.00 324.53 2.2M
2025-02-05 337.50 338.00 334.43 336.83 1.0M
2025-02-04 330.22 335.70 330.22 334.80 1.1M
2025-02-03 324.83 340.18 324.27 334.30 1.5M
2025-01-31 334.04 336.06 329.88 329.91 1.3M
2025-01-30 329.32 337.67 328.75 334.61 1.2M
2025-01-29 328.70 330.85 324.77 327.62 1.1M
2025-01-28 333.06 334.05 323.32 328.70 2.5M
2025-01-27 316.25 332.66 313.49 332.00 2.8M
2025-01-24 323.93 325.98 309.00 313.07 3.0M
2025-01-23 324.12 326.80 320.38 325.36 2.9M
2025-01-22 318.24 321.22 311.42 319.51 2.4M
2025-01-21 312.21 319.71 312.09 318.47 1.8M
2025-01-17 310.90 312.91 308.49 310.45 1.2M
2025-01-16 306.02 310.73 304.06 309.44 0.8M
2025-01-15 308.77 310.00 303.93 306.25 1.2M
2025-01-14 306.00 307.40 300.16 305.79 1.1M
2025-01-13 302.72 308.46 301.64 308.18 1.4M
2025-01-10 309.00 314.47 300.51 302.82 2.4M
2025-01-08 308.05 314.50 303.81 311.25 2.0M
2025-01-07 300.52 308.78 300.50 308.21 1.7M
2025-01-06 297.72 301.97 296.01 296.92 1.4M
2025-01-03 297.75 298.28 289.98 296.70 1.3M
2025-01-02 302.89 303.86 297.33 297.75 1.0M