バークレイズ・ピーエルシー (BCS)

BCS
🏛️ アメリカ →
20.61
最終更新: 2025-10-01
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 20.84 20.87 20.84 20.84 157.2K
09:31 20.84 20.85 20.83 20.84 21.6K
09:32 20.83 20.85 20.83 20.85 21.3K
09:33 20.86 20.86 20.83 20.83 4.4K
09:34 20.83 20.83 20.82 20.82 5.0K
09:35 20.82 20.83 20.82 20.83 1.0K
09:36 20.82 20.82 20.81 20.81 3.1K
09:37 20.82 20.83 20.82 20.83 25.8K
09:38 20.85 20.85 20.85 20.85 5.7K
09:39 20.85 20.87 20.85 20.87 8.1K
09:40 20.87 20.88 20.87 20.88 15.0K
09:41 20.86 20.87 20.86 20.87 2.4K
09:42 20.87 20.89 20.87 20.89 31.0K
09:43 20.89 20.89 20.86 20.86 22.3K
09:44 20.86 20.86 20.85 20.86 11.7K
09:45 20.86 20.87 20.86 20.86 21.9K
09:46 20.85 20.85 20.85 20.85 9.0K
09:47 20.85 20.87 20.85 20.87 14.7K
09:48 20.87 20.88 20.87 20.87 24.1K
09:49 20.85 20.86 20.84 20.84 9.4K
09:50 20.84 20.84 20.84 20.84 4.3K
09:51 20.83 20.83 20.82 20.83 17.2K
09:52 20.83 20.84 20.83 20.84 18.7K
09:53 20.84 20.85 20.84 20.84 6.0K
09:54 20.84 20.86 20.84 20.86 5.8K
09:55 20.86 20.87 20.86 20.87 7.4K
09:56 20.86 20.86 20.84 20.85 4.3K
09:57 20.85 20.86 20.85 20.86 17.2K
09:58 20.86 20.86 20.85 20.85 12.5K
09:59 20.85 20.86 20.85 20.86 6.4K
10:00 20.88 20.88 20.88 20.88 12.2K
10:01 20.88 20.88 20.88 20.88 4.8K
10:02 20.86 20.87 20.86 20.87 1.5K
10:03 20.86 20.87 20.86 20.86 15.1K
10:04 20.87 20.87 20.87 20.87 7.8K
10:05 20.87 20.87 20.86 20.86 11.2K
10:06 20.86 20.86 20.86 20.86 1.4K
10:07 20.86 20.86 20.86 20.86 6.2K
10:08 20.86 20.86 20.86 20.86 1.6K
10:09 20.85 20.85 20.84 20.84 26.4K
10:10 20.84 20.84 20.84 20.84 3.6K
10:11 20.84 20.85 20.84 20.84 15.2K
10:12 20.83 20.84 20.83 20.84 19.4K
10:13 20.84 20.84 20.84 20.84 116.6K
10:14 20.84 20.86 20.84 20.86 9.8K
10:15 20.85 20.85 20.85 20.85 12.8K
10:16 20.86 20.86 20.85 20.85 16.2K
10:17 20.85 20.86 20.85 20.86 7.7K
10:18 20.84 20.84 20.83 20.84 16.5K
10:19 20.85 20.86 20.85 20.86 21.9K
10:20 20.86 20.86 20.86 20.86 15.3K
10:21 20.85 20.86 20.84 20.86 18.7K
10:22 20.86 20.87 20.86 20.87 6.0K
10:23 20.86 20.87 20.85 20.86 13.9K
10:24 20.85 20.86 20.85 20.86 2.9K
10:25 20.86 20.86 20.84 20.84 10.7K
10:26 20.85 20.85 20.84 20.85 3.4K
10:27 20.85 20.85 20.84 20.84 7.5K
10:28 20.85 20.87 20.84 20.87 28.7K
10:29 20.86 20.87 20.86 20.87 10.7K
10:30 20.87 20.88 20.87 20.87 33.4K
10:31 20.87 20.88 20.87 20.87 16.7K
10:32 20.88 20.89 20.88 20.88 28.9K
10:33 20.88 20.89 20.88 20.89 34.2K
10:34 20.89 20.89 20.89 20.89 44.0K
10:35 20.89 20.91 20.89 20.90 95.3K
10:36 20.90 20.91 20.90 20.91 132.5K
10:37 20.91 20.91 20.90 20.91 10.8K
10:38 20.90 20.90 20.89 20.89 50.5K
10:39 20.90 20.92 20.90 20.92 89.1K
10:40 20.92 20.93 20.92 20.93 108.1K
10:41 20.93 20.94 20.93 20.94 50.6K
10:42 20.94 20.95 20.93 20.94 32.9K
10:43 20.94 20.94 20.93 20.93 114.7K
10:44 20.93 20.93 20.92 20.93 73.6K
10:45 20.92 20.93 20.92 20.93 24.2K
10:46 20.93 20.93 20.92 20.92 15.3K
10:47 20.92 20.92 20.91 20.92 70.2K
10:48 20.92 20.92 20.91 20.91 26.9K
10:49 20.91 20.92 20.91 20.92 117.8K
10:50 20.91 20.92 20.91 20.92 7.2K
10:51 20.92 20.92 20.91 20.92 14.5K
10:52 20.92 20.92 20.91 20.92 3.3K
10:53 20.92 20.92 20.90 20.90 15.6K
10:54 20.91 20.91 20.90 20.91 4.5K
10:55 20.90 20.91 20.90 20.91 15.3K
10:56 20.90 20.91 20.90 20.91 13.8K
10:57 20.91 20.91 20.90 20.91 89.5K
10:58 20.90 20.91 20.90 20.91 56.1K
10:59 20.91 20.91 20.90 20.91 55.6K
11:00 20.91 20.91 20.91 20.91 93.3K
11:01 20.91 20.91 20.89 20.90 83.3K
11:02 20.90 20.91 20.89 20.91 35.6K
11:03 20.91 20.93 20.91 20.91 129.9K
11:04 20.91 20.91 20.91 20.91 59.1K
11:05 20.90 20.91 20.89 20.89 55.9K
11:06 20.88 20.88 20.88 20.88 17.9K
11:07 20.88 20.88 20.88 20.88 1.3K
11:08 20.88 20.88 20.87 20.87 25.4K
11:09 20.87 20.88 20.87 20.88 118.7K
11:10 20.89 20.90 20.88 20.89 82.6K
11:11 20.89 20.89 20.88 20.88 58.6K
11:12 20.89 20.90 20.89 20.90 144.6K
11:13 20.91 20.91 20.90 20.91 28.1K
11:14 20.90 20.90 20.89 20.90 79.5K
11:15 20.90 20.90 20.89 20.89 41.0K
11:16 20.89 20.89 20.88 20.88 11.4K
11:17 20.87 20.88 20.87 20.88 143.0K
11:18 20.86 20.87 20.86 20.87 61.3K
11:19 20.86 20.86 20.84 20.85 78.0K
11:20 20.85 20.87 20.85 20.87 104.6K
11:21 20.87 20.88 20.86 20.87 84.4K
11:22 20.87 20.87 20.86 20.87 143.1K
11:23 20.88 20.88 20.87 20.88 42.8K
11:24 20.88 20.89 20.88 20.88 91.1K
11:25 20.88 20.89 20.87 20.87 39.5K
11:26 20.86 20.88 20.86 20.88 118.5K
11:27 20.87 20.88 20.87 20.88 52.0K
11:28 20.87 20.88 20.85 20.85 68.1K
11:29 20.86 20.87 20.85 20.85 46.1K
11:30 20.85 20.86 20.85 20.85 58.8K
11:31 20.84 20.84 20.83 20.83 3.4K
11:32 20.83 20.83 20.83 20.83 2.8K
11:33 20.83 20.83 20.81 20.82 35.1K
11:34 20.82 20.82 20.80 20.80 29.5K
11:35 20.81 20.82 20.80 20.80 82.4K
11:36 20.80 20.80 20.80 20.80 15.7K
11:37 20.80 20.80 20.79 20.80 42.3K
11:38 20.79 20.80 20.79 20.79 9.9K
11:39 20.79 20.79 20.78 20.79 23.6K
11:40 20.80 20.80 20.78 20.79 21.3K
11:41 20.79 20.80 20.79 20.79 36.7K
11:42 20.78 20.79 20.78 20.79 3.8K
11:43 20.78 20.78 20.78 20.78 0.2K
11:44 20.79 20.79 20.78 20.79 7.5K
11:45 20.79 20.79 20.79 20.79 0.5K
11:46 20.79 20.79 20.78 20.79 28.0K
11:47 20.79 20.79 20.78 20.78 37.2K
11:48 20.78 20.79 20.78 20.79 26.7K
11:49 20.78 20.78 20.77 20.77 11.9K
11:50 20.77 20.77 20.76 20.76 14.2K
11:51 20.77 20.77 20.76 20.76 11.6K
11:52 20.76 20.76 20.74 20.74 40.3K
11:53 20.74 20.77 20.74 20.76 27.7K
11:54 20.76 20.77 20.76 20.77 6.1K
11:55 20.76 20.77 20.76 20.76 1.9K
11:56 20.75 20.75 20.75 20.75 1.1K
11:57 20.75 20.75 20.74 20.75 15.5K
11:58 20.75 20.75 20.73 20.74 9.6K
11:59 20.73 20.74 20.73 20.73 22.5K
12:00 20.74 20.74 20.72 20.72 18.9K
12:01 20.72 20.74 20.72 20.73 14.5K
12:02 20.73 20.73 20.72 20.72 6.4K
12:03 20.72 20.73 20.72 20.72 3.3K
12:04 20.72 20.73 20.72 20.73 24.5K
12:05 20.73 20.73 20.71 20.72 13.9K
12:06 20.72 20.73 20.71 20.71 14.8K
12:07 20.73 20.73 20.73 20.73 16.3K
12:08 20.74 20.74 20.73 20.73 22.1K
12:09 20.74 20.74 20.72 20.73 10.7K
12:10 20.72 20.72 20.72 20.72 21.3K
12:11 20.72 20.73 20.71 20.73 14.6K
12:12 20.73 20.73 20.71 20.71 10.5K
12:13 20.72 20.73 20.72 20.73 4.0K
12:14 20.73 20.73 20.73 20.73 13.2K
12:15 20.73 20.73 20.73 20.73 3.8K
12:16 20.72 20.72 20.72 20.72 7.7K
12:17 20.72 20.73 20.71 20.73 18.1K
12:18 20.73 20.74 20.73 20.74 23.6K
12:19 20.74 20.75 20.74 20.74 6.7K
12:20 20.75 20.75 20.75 20.75 6.1K
12:21 20.75 20.75 20.75 20.75 3.4K
12:22 20.75 20.76 20.75 20.76 2.7K
12:23 20.76 20.77 20.76 20.76 5.9K
12:24 20.78 20.78 20.78 20.78 9.6K
12:25 20.77 20.78 20.77 20.77 18.0K
12:26 20.77 20.78 20.77 20.78 16.1K
12:27 20.78 20.78 20.78 20.78 10.1K
12:28 20.78 20.78 20.78 20.78 0.8K
12:29 20.78 20.78 20.77 20.77 9.2K
12:30 20.78 20.78 20.78 20.78 1.9K
12:31 20.78 20.78 20.77 20.77 6.0K
12:32 20.77 20.77 20.76 20.77 8.8K
12:33 20.77 20.77 20.76 20.76 7.7K
12:34 20.76 20.76 20.76 20.76 14.5K
12:35 20.76 20.77 20.76 20.77 16.4K
12:36 20.77 20.77 20.77 20.77 4.4K
12:37 20.77 20.77 20.77 20.77 7.8K
12:38 20.78 20.78 20.77 20.78 10.6K
12:39 20.78 20.78 20.78 20.78 8.9K
12:40 20.79 20.79 20.79 20.79 2.7K
12:41 20.79 20.79 20.78 20.79 10.1K
12:42 20.79 20.79 20.79 20.79 2.4K
12:43 20.79 20.79 20.79 20.79 4.3K
12:44 20.79 20.79 20.79 20.79 7.2K
12:45 20.79 20.79 20.79 20.79 1.0K
12:46 20.79 20.79 20.79 20.79 12.6K
12:47 20.79 20.79 20.79 20.79 19.2K
12:48 20.79 20.79 20.78 20.78 49.4K
12:49 20.78 20.78 20.77 20.78 21.0K
12:50 20.77 20.78 20.77 20.77 8.4K
12:51 20.76 20.77 20.76 20.77 12.0K
12:52 20.77 20.77 20.77 20.77 5.6K
12:53 20.77 20.78 20.77 20.77 17.4K
12:54 20.77 20.78 20.77 20.78 5.8K
12:55 20.77 20.77 20.77 20.77 5.9K
12:56 20.77 20.77 20.75 20.75 6.4K
12:57 20.75 20.75 20.75 20.75 4.7K
12:58 20.75 20.76 20.75 20.75 17.1K
12:59 20.76 20.76 20.76 20.76 10.8K
13:00 20.76 20.77 20.76 20.76 13.8K
13:01 20.77 20.77 20.77 20.77 1.0K
13:02 20.77 20.77 20.77 20.77 5.7K
13:03 20.77 20.77 20.76 20.76 14.0K
13:04 20.76 20.77 20.76 20.77 5.3K
13:05 20.77 20.77 20.76 20.76 3.4K
13:06 20.76 20.76 20.76 20.76 3.0K
13:07 20.76 20.77 20.76 20.77 18.2K
13:08 20.77 20.78 20.77 20.78 13.2K
13:09 20.78 20.78 20.78 20.78 0.9K
13:10 20.78 20.79 20.78 20.79 18.6K
13:11 20.79 20.79 20.77 20.78 20.0K
13:12 20.78 20.79 20.78 20.79 19.4K
13:13 20.78 20.78 20.76 20.76 29.5K
13:14 20.77 20.77 20.77 20.77 0.7K
13:15 20.77 20.77 20.75 20.77 30.2K
13:16 20.77 20.78 20.77 20.78 14.0K
13:17 20.78 20.78 20.78 20.78 0.5K
13:18 20.78 20.78 20.78 20.78 2.1K
13:19 20.78 20.78 20.78 20.78 1.2K
13:20 20.78 20.78 20.77 20.77 17.1K
13:21 20.77 20.77 20.76 20.76 21.2K
13:22 20.76 20.76 20.75 20.75 4.1K
13:23 20.75 20.75 20.75 20.75 1.0K
13:24 20.75 20.75 20.74 20.75 22.5K
13:25 20.76 20.76 20.76 20.76 10.0K
13:26 20.75 20.75 20.75 20.75 12.6K
13:27 20.75 20.75 20.75 20.75 3.7K
13:28 20.75 20.75 20.75 20.75 5.1K
13:29 20.75 20.75 20.75 20.75 3.3K
13:30 20.75 20.76 20.75 20.76 21.6K
13:31 20.76 20.76 20.75 20.75 9.6K
13:32 20.75 20.75 20.75 20.75 1.4K
13:33 20.75 20.75 20.74 20.75 5.2K
13:34 20.75 20.75 20.74 20.74 5.5K
13:35 20.74 20.75 20.74 20.75 4.0K
13:36 20.74 20.74 20.73 20.74 28.5K
13:37 20.74 20.74 20.73 20.73 3.3K
13:38 20.73 20.73 20.72 20.72 1.6K
13:39 20.72 20.72 20.72 20.72 12.9K
13:40 20.72 20.72 20.72 20.72 5.8K
13:41 20.72 20.72 20.72 20.72 1.2K
13:42 20.72 20.72 20.72 20.72 2.9K
13:43 20.72 20.72 20.72 20.72 1.0K
13:44 20.71 20.71 20.70 20.70 11.5K
13:45 20.71 20.71 20.70 20.70 17.9K
13:46 20.70 20.70 20.69 20.69 4.8K
13:47 20.70 20.70 20.69 20.69 11.2K
13:48 20.69 20.69 20.68 20.68 17.1K
13:49 20.69 20.69 20.69 20.69 13.5K
13:50 20.69 20.70 20.69 20.70 31.3K
13:51 20.71 20.71 20.71 20.71 10.6K
13:52 20.70 20.70 20.70 20.70 21.9K
13:54 20.70 20.71 20.70 20.71 6.6K
13:55 20.71 20.71 20.70 20.71 9.9K
13:56 20.70 20.70 20.70 20.70 11.4K
13:57 20.69 20.70 20.69 20.70 2.7K
13:58 20.70 20.70 20.69 20.70 6.0K
13:59 20.70 20.70 20.70 20.70 1.1K
14:01 20.70 20.70 20.70 20.70 2.5K
14:02 20.70 20.71 20.70 20.71 10.8K
14:03 20.71 20.71 20.71 20.71 7.3K
14:04 20.70 20.70 20.70 20.70 5.1K
14:05 20.69 20.70 20.69 20.70 1.3K
14:06 20.70 20.70 20.70 20.70 12.5K
14:07 20.70 20.70 20.70 20.70 2.8K
14:08 20.70 20.70 20.70 20.70 0.9K
14:09 20.69 20.70 20.69 20.70 3.1K
14:10 20.70 20.70 20.70 20.70 1.4K
14:11 20.70 20.70 20.70 20.70 2.6K
14:12 20.70 20.71 20.69 20.71 8.7K
14:13 20.72 20.72 20.72 20.72 5.3K
14:14 20.72 20.72 20.72 20.72 0.8K
14:15 20.72 20.73 20.72 20.73 3.8K
14:16 20.73 20.73 20.72 20.72 1.3K
14:17 20.73 20.74 20.73 20.74 4.7K
14:18 20.74 20.74 20.74 20.74 1.1K
14:19 20.74 20.74 20.74 20.74 7.8K
14:20 20.75 20.75 20.74 20.74 10.3K
14:21 20.74 20.74 20.74 20.74 4.5K
14:22 20.74 20.74 20.73 20.73 1.1K
14:23 20.74 20.74 20.73 20.74 3.9K
14:24 20.73 20.74 20.73 20.74 4.1K
14:25 20.74 20.74 20.73 20.73 5.1K
14:26 20.74 20.74 20.74 20.74 5.0K
14:27 20.73 20.74 20.73 20.74 13.5K
14:28 20.74 20.75 20.74 20.74 12.1K
14:29 20.75 20.75 20.75 20.75 10.9K
14:30 20.75 20.75 20.73 20.73 15.7K
14:31 20.73 20.74 20.73 20.74 5.9K
14:32 20.74 20.75 20.73 20.75 25.0K
14:33 20.75 20.75 20.75 20.75 0.5K
14:34 20.75 20.75 20.74 20.74 1.5K
14:35 20.75 20.75 20.75 20.75 1.9K
14:36 20.75 20.75 20.75 20.75 0.2K
14:37 20.75 20.75 20.75 20.75 1.4K
14:38 20.76 20.76 20.76 20.76 13.8K
14:39 20.75 20.75 20.75 20.75 8.2K
14:40 20.75 20.75 20.74 20.75 1.0K
14:41 20.75 20.75 20.75 20.75 11.2K
14:42 20.74 20.75 20.74 20.75 30.0K
14:43 20.75 20.75 20.75 20.75 1.8K
14:44 20.75 20.75 20.74 20.75 4.4K
14:45 20.75 20.75 20.74 20.75 39.6K
14:46 20.75 20.75 20.75 20.75 2.1K
14:47 20.75 20.76 20.75 20.76 17.6K
14:48 20.76 20.76 20.74 20.74 11.7K
14:49 20.74 20.74 20.74 20.74 18.0K
14:50 20.75 20.75 20.74 20.74 56.9K
14:51 20.74 20.74 20.73 20.73 56.7K
14:52 20.73 20.73 20.72 20.73 18.0K
14:53 20.74 20.74 20.74 20.74 43.7K
14:54 20.74 20.74 20.74 20.74 0.7K
14:55 20.74 20.74 20.74 20.74 1.6K
14:56 20.74 20.75 20.74 20.74 75.8K
14:57 20.75 20.75 20.73 20.73 35.9K
14:58 20.73 20.73 20.73 20.73 7.2K
14:59 20.74 20.74 20.74 20.74 6.0K
15:00 20.73 20.74 20.72 20.72 60.8K
15:01 20.73 20.74 20.73 20.73 55.0K
15:02 20.73 20.73 20.72 20.73 19.7K
15:03 20.73 20.73 20.73 20.73 2.1K
15:04 20.73 20.73 20.73 20.73 2.1K
15:05 20.73 20.73 20.73 20.73 19.4K
15:06 20.73 20.73 20.72 20.72 55.8K
15:07 20.72 20.72 20.72 20.72 19.6K
15:08 20.72 20.72 20.72 20.72 58.0K
15:09 20.72 20.72 20.71 20.71 14.1K
15:10 20.71 20.72 20.71 20.72 38.8K
15:11 20.72 20.73 20.71 20.72 32.0K
15:12 20.73 20.73 20.73 20.73 26.0K
15:13 20.72 20.73 20.72 20.73 3.8K
15:14 20.72 20.73 20.72 20.73 69.4K
15:15 20.73 20.74 20.72 20.74 15.3K
15:16 20.74 20.74 20.74 20.74 71.8K
15:17 20.73 20.73 20.73 20.73 2.1K
15:18 20.74 20.75 20.73 20.74 49.1K
15:19 20.74 20.74 20.74 20.74 27.1K
15:20 20.74 20.74 20.74 20.74 0.5K
15:21 20.74 20.74 20.74 20.74 11.2K
15:22 20.75 20.75 20.74 20.74 93.8K
15:23 20.74 20.74 20.73 20.73 6.0K
15:24 20.74 20.74 20.73 20.73 52.6K
15:25 20.74 20.74 20.73 20.73 22.4K
15:26 20.73 20.73 20.72 20.72 47.9K
15:27 20.73 20.73 20.73 20.73 2.0K
15:28 20.73 20.73 20.72 20.73 12.4K
15:29 20.73 20.73 20.72 20.73 4.5K
15:30 20.73 20.74 20.73 20.74 31.0K
15:31 20.74 20.74 20.74 20.74 16.4K
15:32 20.74 20.74 20.73 20.74 25.8K
15:33 20.74 20.74 20.73 20.74 22.1K
15:34 20.74 20.74 20.74 20.74 1.8K
15:35 20.73 20.74 20.72 20.73 18.6K
15:36 20.73 20.73 20.72 20.72 3.7K
15:37 20.73 20.73 20.72 20.72 5.4K
15:38 20.73 20.73 20.73 20.73 4.1K
15:39 20.73 20.74 20.73 20.74 30.9K
15:40 20.75 20.75 20.74 20.74 22.7K
15:41 20.74 20.74 20.74 20.74 11.6K
15:42 20.74 20.74 20.74 20.74 5.1K
15:43 20.74 20.74 20.74 20.74 32.5K
15:44 20.74 20.74 20.73 20.74 33.3K
15:45 20.74 20.74 20.72 20.72 42.0K
15:46 20.72 20.73 20.72 20.73 3.7K
15:47 20.72 20.73 20.72 20.73 6.1K
15:48 20.73 20.73 20.72 20.73 54.6K
15:49 20.73 20.73 20.73 20.73 2.3K
15:50 20.73 20.74 20.73 20.74 61.8K
15:51 20.74 20.74 20.74 20.74 3.7K
15:52 20.74 20.74 20.74 20.74 7.8K
15:53 20.74 20.74 20.74 20.74 8.1K
15:54 20.74 20.75 20.74 20.75 34.7K
15:55 20.74 20.74 20.72 20.73 46.9K
15:56 20.73 20.73 20.72 20.73 13.0K
15:57 20.73 20.73 20.72 20.72 32.1K
15:58 20.72 20.72 20.72 20.72 30.4K
15:59 20.72 20.73 20.72 20.72 237.1K
日付 始値 高値 安値 終値 出来高
2025-10-01 20.66 20.74 20.54 20.61 6.5M
2025-09-30 20.71 20.82 20.43 20.66 7.9M
2025-09-29 20.74 20.80 20.52 20.63 5.2M
2025-09-26 20.63 20.69 20.53 20.60 5.5M
2025-09-25 20.33 20.38 20.17 20.31 7.2M
2025-09-24 20.84 20.95 20.68 20.72 8.8M
2025-09-23 21.05 21.22 20.93 20.97 7.5M
2025-09-22 20.89 20.97 20.78 20.93 6.4M
2025-09-19 20.85 20.94 20.72 20.72 6.9M
2025-09-18 20.76 21.06 20.71 21.01 10.7M
2025-09-17 20.73 20.94 20.59 20.77 7.2M
2025-09-16 20.80 20.82 20.54 20.63 7.3M
2025-09-15 21.10 21.13 20.98 21.05 7.1M
2025-09-12 20.69 20.82 20.69 20.72 6.6M
2025-09-11 20.58 20.81 20.57 20.79 8.9M
2025-09-10 20.42 20.55 20.40 20.49 6.8M
2025-09-09 20.00 20.39 19.97 20.31 11.4M
2025-09-08 19.90 19.99 19.70 19.94 9.1M
2025-09-05 20.08 20.13 19.62 19.71 11.2M
2025-09-04 19.88 20.12 19.86 20.11 11.5M
2025-09-03 19.52 19.70 19.49 19.68 8.7M
2025-09-02 19.35 19.59 19.29 19.56 9.8M
2025-08-29 19.37 19.73 19.37 19.63 8.6M
2025-08-28 19.99 20.13 19.95 20.03 8.2M
2025-08-27 19.96 20.19 19.95 20.13 8.6M
2025-08-26 20.17 20.43 20.10 20.40 7.3M
2025-08-25 20.40 20.56 20.38 20.40 7.1M
2025-08-22 20.30 20.58 20.29 20.47 8.1M
2025-08-21 20.11 20.25 20.07 20.22 8.5M
2025-08-20 20.18 20.29 19.95 20.26 10.7M
2025-08-19 20.35 20.38 20.08 20.12 10.5M
2025-08-18 20.18 20.30 20.14 20.29 8.2M
2025-08-15 20.50 20.52 20.17 20.27 12.7M
2025-08-14 20.30 20.56 20.30 20.55 8.5M
2025-08-13 20.52 20.52 20.24 20.45 11.2M
2025-08-12 20.26 20.43 20.23 20.41 11.0M
2025-08-11 19.91 20.08 19.89 20.05 9.4M
2025-08-08 19.77 20.02 19.66 19.94 13.4M
2025-08-07 19.77 19.80 19.57 19.75 17.7M
2025-08-06 19.45 19.61 19.40 19.56 13.5M
2025-08-05 19.49 19.52 19.15 19.39 15.4M
2025-08-04 19.43 19.43 19.22 19.32 15.0M
2025-08-01 19.13 19.24 18.79 19.10 16.5M
2025-07-31 19.82 19.88 19.56 19.62 17.4M
2025-07-30 19.96 20.07 19.74 19.86 12.8M
2025-07-29 19.82 20.07 19.73 20.05 22.7M
2025-07-28 19.62 19.65 19.30 19.41 28.1M
2025-07-25 19.53 19.63 19.40 19.62 16.1M
2025-07-24 19.57 19.66 19.39 19.40 20.7M
2025-07-23 19.07 19.48 19.07 19.46 23.0M
2025-07-22 18.91 19.02 18.68 18.94 19.1M
2025-07-21 18.96 19.23 18.89 19.03 16.6M
2025-07-18 18.85 19.03 18.79 18.88 23.6M
2025-07-17 18.64 19.04 18.64 19.01 21.2M
2025-07-16 18.68 18.76 18.48 18.73 31.6M
2025-07-15 18.58 18.62 18.39 18.48 26.2M
2025-07-14 18.49 18.68 18.44 18.64 16.0M
2025-07-11 18.47 18.52 18.33 18.40 12.7M
2025-07-10 18.66 18.82 18.66 18.81 14.3M
2025-07-09 18.50 18.64 18.44 18.63 15.8M
2025-07-08 18.32 18.36 18.14 18.31 21.7M
2025-07-07 18.29 18.39 18.11 18.19 16.5M
2025-07-03 18.30 18.32 18.20 18.26 15.5M
2025-07-02 17.86 17.96 17.73 17.88 22.0M
2025-07-01 18.34 18.40 18.13 18.33 19.9M
2025-06-30 18.47 18.65 18.47 18.59 13.8M
2025-06-27 18.73 18.75 18.45 18.61 24.0M
2025-06-26 18.32 18.45 18.29 18.33 11.4M
2025-06-25 18.10 18.22 18.04 18.17 11.6M
2025-06-24 18.20 18.32 18.13 18.26 13.7M
2025-06-23 17.29 17.60 17.22 17.60 14.7M
2025-06-20 17.69 17.72 17.53 17.58 14.5M
2025-06-18 17.54 17.76 17.51 17.66 12.7M
2025-06-17 17.61 17.70 17.48 17.50 15.1M
2025-06-16 17.72 17.91 17.69 17.73 10.4M
2025-06-13 17.31 17.58 17.25 17.38 10.0M
2025-06-12 17.70 17.84 17.65 17.76 13.3M
2025-06-11 17.67 17.75 17.55 17.55 10.2M
2025-06-10 17.83 17.93 17.56 17.58 11.7M
2025-06-09 18.14 18.20 18.09 18.13 8.4M
2025-06-06 18.13 18.23 18.09 18.21 12.7M
2025-06-05 17.83 17.95 17.78 17.87 12.6M
2025-06-04 17.80 17.91 17.69 17.69 14.6M
2025-06-03 17.79 18.05 17.76 17.99 12.7M
2025-06-02 17.81 17.93 17.63 17.93 10.0M
2025-05-30 17.72 17.88 17.67 17.83 13.1M
2025-05-29 17.92 17.94 17.66 17.80 18.6M
2025-05-28 17.74 17.75 17.56 17.65 11.6M
2025-05-27 17.87 17.96 17.82 17.91 8.9M
2025-05-23 17.34 17.75 17.33 17.65 14.5M
2025-05-22 17.45 17.76 17.43 17.64 15.9M
2025-05-21 17.85 17.89 17.57 17.57 18.5M
2025-05-20 17.77 17.87 17.72 17.85 12.3M
2025-05-19 17.44 17.75 17.43 17.73 17.2M
2025-05-16 17.34 17.48 17.33 17.42 13.9M
2025-05-15 17.36 17.44 17.20 17.34 14.8M
2025-05-14 17.09 17.31 17.06 17.23 21.1M
2025-05-13 16.86 17.07 16.83 17.00 12.9M
2025-05-12 16.77 16.85 16.57 16.70 13.0M
2025-05-09 16.44 16.55 16.37 16.53 15.5M
2025-05-08 16.34 16.41 16.19 16.35 15.0M
2025-05-07 15.99 16.14 15.88 15.95 12.6M
2025-05-06 16.04 16.22 16.02 16.11 12.8M
2025-05-05 16.19 16.57 16.17 16.38 7.0M
2025-05-02 16.20 16.36 16.07 16.25 15.2M
2025-05-01 15.83 15.96 15.77 15.82 13.9M
2025-04-30 15.59 16.12 15.52 16.06 18.1M
2025-04-29 16.07 16.18 15.94 16.13 14.4M
2025-04-28 16.00 16.08 15.83 15.97 9.4M
2025-04-25 15.57 15.82 15.56 15.82 11.1M
2025-04-24 15.46 15.70 15.42 15.63 13.5M
2025-04-23 15.66 15.89 15.55 15.64 16.1M
2025-04-22 15.02 15.29 14.96 15.23 20.0M
2025-04-21 14.72 14.73 14.32 14.50 8.1M
2025-04-17 14.68 14.91 14.63 14.72 17.6M
2025-04-16 14.69 14.85 14.44 14.56 20.2M
2025-04-15 14.70 14.94 14.67 14.71 18.6M
2025-04-14 14.37 14.51 14.16 14.27 11.9M
2025-04-11 13.54 14.01 13.42 13.94 17.1M
2025-04-10 13.89 13.90 13.22 13.56 16.9M
2025-04-09 12.61 14.18 12.33 13.96 20.5M
2025-04-08 13.39 13.48 12.51 12.69 17.7M
2025-04-07 12.18 13.34 12.14 12.78 19.9M
2025-04-04 13.03 13.35 12.71 13.17 21.1M
2025-04-03 14.48 14.64 14.28 14.31 25.6M
2025-04-02 15.25 15.76 15.25 15.74 20.4M
2025-04-01 15.49 15.52 15.26 15.40 17.2M
2025-03-31 15.05 15.40 14.98 15.36 17.8M
2025-03-28 15.61 15.67 15.34 15.39 14.3M
2025-03-27 15.86 15.99 15.76 15.88 11.4M
2025-03-26 16.18 16.34 16.01 16.06 10.8M
2025-03-25 16.19 16.29 16.13 16.25 16.3M
2025-03-24 15.94 16.09 15.92 15.99 12.6M
2025-03-21 15.51 15.80 15.42 15.75 14.0M
2025-03-20 15.79 16.03 15.78 15.97 16.9M
2025-03-19 15.96 16.28 15.91 16.16 14.3M
2025-03-18 15.97 16.16 15.86 16.06 15.7M
2025-03-17 15.45 15.70 15.45 15.61 10.6M
2025-03-14 15.32 15.73 15.25 15.72 19.5M
2025-03-13 15.35 15.41 15.03 15.03 11.5M
2025-03-12 15.42 15.60 15.23 15.56 15.4M
2025-03-11 14.66 15.21 14.58 15.10 18.8M
2025-03-10 15.01 15.12 14.51 14.79 20.1M
2025-03-07 15.87 16.02 15.59 15.94 18.1M
2025-03-06 16.20 16.33 15.90 16.02 19.1M
2025-03-05 15.85 16.27 15.75 16.24 20.7M
2025-03-04 15.39 16.08 14.98 15.71 38.4M
2025-03-03 16.00 16.23 15.68 15.83 34.9M
2025-02-28 15.62 15.95 15.51 15.84 100.1M
2025-02-27 15.56 16.02 15.49 15.69 54.9M
2025-02-26 15.50 15.92 15.48 15.78 38.5M
2025-02-25 15.47 15.52 15.03 15.45 64.5M
2025-02-24 15.27 15.29 14.90 15.11 34.1M
2025-02-21 15.48 15.51 15.13 15.18 18.2M
2025-02-20 15.38 15.43 15.07 15.17 11.6M
2025-02-19 15.39 15.48 15.33 15.37 11.5M
2025-02-18 15.45 15.65 15.38 15.65 17.1M
2025-02-14 14.78 14.90 14.75 14.88 18.5M
2025-02-13 14.62 14.73 14.47 14.54 23.0M
2025-02-12 15.43 15.43 15.24 15.39 23.3M
2025-02-11 15.12 15.27 15.06 15.23 12.8M
2025-02-10 15.18 15.19 14.93 14.98 12.4M
2025-02-07 15.18 15.27 15.04 15.07 11.3M
2025-02-06 15.14 15.32 15.12 15.27 14.3M
2025-02-05 14.72 14.88 14.66 14.86 9.5M
2025-02-04 14.58 14.75 14.55 14.65 14.6M
2025-02-03 14.31 14.54 14.22 14.39 19.1M
2025-01-31 14.76 14.86 14.64 14.68 15.3M
2025-01-30 14.81 14.90 14.66 14.80 17.2M
2025-01-29 14.66 14.89 14.58 14.67 15.2M
2025-01-28 14.41 14.60 14.38 14.59 13.4M
2025-01-27 14.59 14.64 14.33 14.46 13.7M
2025-01-24 14.66 14.77 14.60 14.62 12.6M
2025-01-23 14.71 14.87 14.68 14.76 18.1M
2025-01-22 14.60 14.65 14.45 14.48 16.7M
2025-01-21 14.53 14.92 14.47 14.90 18.3M
2025-01-17 14.16 14.29 14.13 14.26 20.3M
2025-01-16 13.87 14.02 13.86 13.99 24.3M
2025-01-15 13.72 14.07 13.66 14.04 21.9M
2025-01-14 12.88 13.08 12.82 13.03 11.9M
2025-01-13 12.58 12.84 12.55 12.83 18.0M
2025-01-10 12.86 12.92 12.62 12.69 21.0M
2025-01-08 13.01 13.22 12.98 13.19 16.6M
2025-01-07 13.38 13.42 13.21 13.25 12.1M
2025-01-06 13.49 13.75 13.49 13.61 17.6M
2025-01-03 13.29 13.30 13.15 13.30 12.2M
2025-01-02 13.17 13.24 13.07 13.13 16.5M