エンブラエル ADR (ERJ)

ERJ
🏛️ アメリカ →
59.50
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 58.83 59.06 58.65 58.89 32.4K
09:31 58.89 59.20 58.88 59.15 22.2K
09:32 59.08 59.51 59.08 59.49 33.8K
09:33 59.46 59.46 59.17 59.25 8.2K
09:34 59.20 59.25 59.20 59.23 4.1K
09:35 59.23 59.24 59.16 59.24 6.4K
09:36 59.15 59.29 59.12 59.12 6.9K
09:37 59.17 59.35 59.17 59.30 3.7K
09:38 59.30 59.30 59.22 59.24 3.9K
09:39 59.14 59.26 59.14 59.21 3.8K
09:40 59.17 59.28 59.17 59.28 1.7K
09:41 59.49 59.49 59.40 59.48 10.1K
09:42 59.46 59.46 59.36 59.36 2.5K
09:43 59.38 59.53 59.35 59.45 7.0K
09:44 59.61 59.63 59.55 59.55 3.7K
09:45 59.61 59.71 59.61 59.71 5.8K
09:46 59.75 59.75 59.60 59.60 2.2K
09:47 59.62 59.62 59.56 59.56 1.3K
09:48 59.56 59.56 59.56 59.56 0.7K
09:49 59.51 59.52 59.43 59.52 3.1K
09:50 59.44 59.63 59.44 59.63 4.9K
09:51 59.68 59.68 59.66 59.66 2.8K
09:52 59.64 59.66 59.56 59.66 10.8K
09:53 59.57 59.57 59.46 59.46 4.0K
09:54 59.51 59.51 59.46 59.46 0.3K
09:55 59.47 59.47 59.39 59.46 2.5K
09:56 59.51 59.51 59.47 59.48 7.1K
09:57 59.50 59.50 59.46 59.48 1.9K
09:58 59.41 59.43 59.34 59.36 3.1K
09:59 59.40 59.43 59.40 59.43 1.4K
10:00 59.42 59.50 59.41 59.50 3.3K
10:01 59.46 59.51 59.46 59.51 2.4K
10:02 59.48 59.48 59.43 59.43 2.2K
10:03 59.41 59.41 59.35 59.35 1.7K
10:04 59.40 59.40 59.22 59.30 3.0K
10:05 59.30 59.30 59.30 59.30 2.1K
10:06 59.29 59.35 59.28 59.28 2.9K
10:07 59.24 59.24 59.20 59.20 1.3K
10:08 59.20 59.27 59.20 59.27 1.5K
10:09 59.28 59.28 59.28 59.28 1.0K
10:10 59.28 59.28 59.27 59.27 1.6K
10:11 59.29 59.30 59.29 59.29 3.8K
10:12 59.29 59.43 59.29 59.41 4.8K
10:13 59.45 59.45 59.32 59.32 3.6K
10:14 59.30 59.32 59.25 59.32 1.6K
10:17 59.26 59.38 59.26 59.38 5.1K
10:19 59.36 59.37 59.36 59.37 2.3K
10:20 59.38 59.38 59.36 59.36 2.1K
10:21 59.25 59.25 59.10 59.10 5.1K
10:22 59.13 59.20 59.12 59.20 2.7K
10:23 59.19 59.19 59.19 59.19 0.6K
10:24 59.17 59.31 59.17 59.25 4.4K
10:25 59.28 59.28 59.28 59.28 1.0K
10:26 59.30 59.33 59.30 59.32 1.5K
10:27 59.32 59.32 59.29 59.29 0.8K
10:28 59.31 59.42 59.30 59.42 6.9K
10:29 59.45 59.45 59.40 59.40 1.8K
10:30 59.43 59.43 59.37 59.37 1.6K
10:31 59.26 59.29 59.26 59.27 1.8K
10:32 59.27 59.38 59.27 59.38 4.0K
10:33 59.39 59.47 59.39 59.46 4.5K
10:34 59.41 59.46 59.41 59.46 2.2K
10:35 59.46 59.50 59.46 59.50 3.0K
10:36 59.47 59.47 59.42 59.44 3.5K
10:37 59.47 59.47 59.45 59.45 1.0K
10:38 59.47 59.56 59.47 59.56 3.6K
10:39 59.57 59.61 59.57 59.57 2.1K
10:40 59.65 59.70 59.65 59.65 7.3K
10:41 59.58 59.67 59.58 59.62 30.4K
10:42 59.58 59.58 59.55 59.55 1.9K
10:43 59.54 59.59 59.53 59.59 8.1K
10:44 59.54 59.60 59.52 59.60 3.0K
10:45 59.63 59.63 59.55 59.55 1.0K
10:46 59.57 59.57 59.54 59.56 1.3K
10:47 59.58 59.66 59.58 59.66 3.6K
10:48 59.63 59.64 59.63 59.64 0.9K
10:49 59.61 59.62 59.60 59.62 3.5K
10:50 59.59 59.62 59.54 59.54 4.1K
10:51 59.53 59.58 59.53 59.54 5.9K
10:52 59.54 59.54 59.50 59.53 2.9K
10:53 59.57 59.58 59.57 59.57 1.0K
10:54 59.55 59.57 59.55 59.57 0.6K
10:55 59.58 59.59 59.58 59.59 1.5K
10:56 59.58 59.58 59.54 59.54 2.7K
10:58 59.53 59.57 59.53 59.57 3.8K
10:59 59.55 59.59 59.55 59.59 1.8K
11:00 59.58 59.62 59.58 59.59 1.9K
11:01 59.63 59.63 59.63 59.63 3.1K
11:02 59.63 59.67 59.63 59.67 3.6K
11:03 59.69 59.69 59.67 59.67 2.1K
11:04 59.68 59.68 59.68 59.68 0.2K
11:05 59.65 59.65 59.65 59.65 2.2K
11:06 59.66 59.67 59.64 59.64 4.4K
11:07 59.64 59.64 59.62 59.64 0.9K
11:08 59.64 59.65 59.62 59.65 1.1K
11:09 59.65 59.66 59.64 59.65 1.0K
11:10 59.65 59.73 59.65 59.72 14.9K
11:11 59.78 59.82 59.78 59.82 4.4K
11:12 59.78 59.82 59.78 59.82 2.6K
11:13 59.85 59.85 59.81 59.81 6.2K
11:14 59.81 59.82 59.81 59.82 1.5K
11:15 59.82 59.82 59.78 59.79 2.6K
11:16 59.79 59.83 59.79 59.83 1.6K
11:17 59.83 59.83 59.83 59.83 1.4K
11:18 59.83 59.84 59.81 59.82 0.9K
11:19 59.89 59.90 59.89 59.90 11.8K
11:20 59.89 59.96 59.89 59.96 9.7K
11:21 59.96 60.03 59.93 60.03 53.1K
11:22 60.03 60.07 60.00 60.07 4.5K
11:23 60.05 60.06 60.00 60.03 6.5K
11:25 60.03 60.03 59.94 59.99 3.2K
11:26 60.04 60.10 60.04 60.10 4.8K
11:27 60.10 60.10 60.04 60.06 1.3K
11:28 60.06 60.06 60.06 60.06 0.5K
11:29 60.07 60.07 60.05 60.07 3.3K
11:30 60.09 60.09 60.07 60.07 2.6K
11:31 60.06 60.14 60.06 60.14 4.0K
11:32 60.13 60.13 60.13 60.13 0.8K
11:33 60.14 60.14 60.12 60.14 2.2K
11:34 60.14 60.16 60.14 60.15 4.2K
11:35 60.18 60.18 60.18 60.18 0.6K
11:36 60.15 60.18 60.15 60.16 31.4K
11:37 60.15 60.29 60.15 60.29 4.1K
11:38 60.28 60.28 60.28 60.28 1.1K
11:39 60.26 60.26 60.18 60.24 8.1K
11:40 60.21 60.25 60.17 60.20 16.0K
11:41 60.20 60.20 60.15 60.17 2.5K
11:42 60.17 60.17 60.13 60.13 3.6K
11:43 60.13 60.16 60.13 60.16 3.2K
11:44 60.14 60.18 60.10 60.10 2.8K
11:45 60.14 60.20 60.14 60.18 5.7K
11:46 60.13 60.14 60.13 60.14 3.5K
11:47 60.14 60.16 60.12 60.13 2.2K
11:48 60.13 60.17 60.13 60.17 1.7K
11:49 60.19 60.23 60.19 60.23 7.2K
11:50 60.20 60.22 60.19 60.19 1.4K
11:51 60.17 60.17 60.06 60.06 9.8K
11:52 60.08 60.10 60.04 60.10 5.1K
11:53 60.08 60.10 60.08 60.09 3.7K
11:54 60.11 60.11 60.11 60.11 2.2K
11:55 60.15 60.15 60.09 60.12 6.4K
11:56 60.12 60.20 60.12 60.20 11.7K
11:57 60.23 60.27 60.19 60.24 12.9K
11:58 60.24 60.35 60.24 60.35 7.4K
11:59 60.26 60.31 60.26 60.31 6.1K
12:00 60.31 60.34 60.31 60.34 3.1K
12:01 60.35 60.36 60.35 60.36 4.2K
12:02 60.37 60.52 60.37 60.50 4.5K
12:03 60.49 60.51 60.45 60.45 5.2K
12:04 60.47 60.51 60.47 60.51 3.1K
12:05 60.51 60.51 60.45 60.45 3.2K
12:06 60.48 60.51 60.48 60.51 3.1K
12:07 60.54 60.54 60.54 60.54 1.1K
12:08 60.62 60.62 60.58 60.62 8.6K
12:09 60.62 60.62 60.59 60.60 5.6K
12:10 60.62 60.65 60.62 60.65 1.7K
12:11 60.61 60.62 60.61 60.62 1.8K
12:12 60.61 60.63 60.59 60.59 3.3K
12:13 60.59 60.59 60.58 60.58 3.0K
12:14 60.54 60.54 60.54 60.54 3.2K
12:15 60.54 60.58 60.54 60.58 2.9K
12:16 60.59 60.59 60.57 60.58 0.9K
12:17 60.58 60.59 60.58 60.59 1.8K
12:18 60.58 60.63 60.58 60.60 2.2K
12:19 60.61 60.61 60.54 60.54 3.4K
12:20 60.53 60.56 60.53 60.56 3.1K
12:21 60.57 60.61 60.57 60.57 7.2K
12:22 60.57 60.57 60.49 60.49 2.2K
12:23 60.45 60.50 60.45 60.50 1.1K
12:24 60.49 60.54 60.49 60.52 5.3K
12:25 60.51 60.51 60.51 60.51 0.1K
12:26 60.53 60.53 60.53 60.53 1.9K
12:27 60.57 60.57 60.57 60.57 3.1K
12:28 60.56 60.58 60.56 60.56 1.6K
12:29 60.56 60.56 60.52 60.53 3.9K
12:30 60.50 60.51 60.49 60.49 3.6K
12:31 60.50 60.51 60.50 60.51 2.6K
12:32 60.48 60.48 60.39 60.39 6.1K
12:33 60.39 60.41 60.37 60.41 1.6K
12:34 60.40 60.40 60.40 60.40 1.1K
12:35 60.38 60.38 60.38 60.38 1.9K
12:36 60.34 60.34 60.34 60.34 0.4K
12:37 60.35 60.35 60.33 60.35 2.0K
12:38 60.33 60.35 60.29 60.32 6.8K
12:39 60.33 60.33 60.33 60.33 1.8K
12:40 60.33 60.33 60.32 60.32 0.8K
12:41 60.32 60.36 60.31 60.35 4.6K
12:42 60.40 60.41 60.39 60.39 2.1K
12:43 60.39 60.39 60.36 60.36 3.9K
12:44 60.34 60.37 60.34 60.37 1.5K
12:45 60.36 60.36 60.32 60.32 2.6K
12:46 60.34 60.34 60.31 60.31 2.4K
12:47 60.32 60.32 60.26 60.26 3.9K
12:48 60.26 60.26 60.23 60.23 1.6K
12:49 60.26 60.26 60.20 60.20 6.2K
12:50 60.23 60.25 60.23 60.25 2.7K
12:52 60.23 60.25 60.19 60.19 6.5K
12:54 60.17 60.19 60.16 60.19 5.1K
12:55 60.13 60.18 60.13 60.18 2.4K
12:56 60.16 60.17 60.16 60.17 0.9K
12:57 60.19 60.19 60.12 60.12 4.0K
12:58 60.13 60.16 60.13 60.16 2.5K
12:59 60.17 60.17 60.13 60.13 2.7K
13:00 60.13 60.13 60.13 60.13 2.6K
13:01 60.15 60.15 60.13 60.13 0.8K
13:02 60.13 60.13 60.11 60.11 2.1K
13:03 60.18 60.18 60.16 60.16 1.0K
13:04 60.18 60.20 60.16 60.20 5.2K
13:05 60.21 60.22 60.21 60.22 4.1K
13:06 60.24 60.34 60.24 60.34 21.2K
13:07 60.34 60.34 60.29 60.30 7.7K
13:08 60.28 60.30 60.27 60.27 28.2K
13:09 60.26 60.29 60.23 60.23 3.0K
13:10 60.25 60.25 60.18 60.19 3.1K
13:11 60.16 60.16 60.15 60.15 1.9K
13:12 60.19 60.23 60.19 60.23 4.3K
13:13 60.23 60.23 60.23 60.23 1.9K
13:14 60.18 60.19 60.16 60.19 6.7K
13:15 60.18 60.18 60.18 60.18 1.2K
13:16 60.18 60.19 60.17 60.17 5.1K
13:18 60.09 60.10 60.09 60.10 3.8K
13:19 60.14 60.15 60.14 60.15 0.9K
13:20 60.13 60.16 60.13 60.16 3.5K
13:21 60.18 60.20 60.18 60.20 1.4K
13:22 60.18 60.20 60.16 60.16 24.0K
13:23 60.15 60.18 60.15 60.16 2.6K
13:24 60.19 60.21 60.19 60.20 7.6K
13:25 60.19 60.20 60.19 60.20 1.5K
13:26 60.22 60.22 60.22 60.22 6.1K
13:27 60.20 60.23 60.20 60.23 3.7K
13:29 60.24 60.26 60.22 60.22 3.1K
13:30 60.18 60.18 60.18 60.18 7.5K
13:31 60.23 60.27 60.23 60.27 3.4K
13:32 60.29 60.29 60.27 60.27 1.3K
13:33 60.29 60.29 60.29 60.29 0.8K
13:34 60.29 60.33 60.27 60.32 11.9K
13:35 60.33 60.37 60.33 60.34 15.6K
13:36 60.33 60.34 60.33 60.34 2.7K
13:37 60.37 60.42 60.37 60.42 4.8K
13:38 60.41 60.41 60.38 60.38 1.3K
13:39 60.38 60.56 60.34 60.53 20.4K
13:40 60.53 60.53 60.49 60.49 3.0K
13:41 60.49 60.62 60.49 60.62 15.0K
13:42 60.59 60.62 60.57 60.57 2.7K
13:43 60.57 60.57 60.56 60.56 1.6K
13:44 60.59 60.60 60.53 60.53 9.5K
13:45 60.55 60.59 60.55 60.56 2.5K
13:46 60.56 60.57 60.56 60.56 1.6K
13:47 60.60 60.60 60.56 60.60 6.3K
13:48 60.61 60.65 60.61 60.62 5.4K
13:49 60.62 60.62 60.57 60.57 3.1K
13:50 60.56 60.56 60.56 60.56 0.6K
13:51 60.53 60.58 60.53 60.55 3.6K
13:52 60.53 60.53 60.51 60.51 1.5K
13:53 60.51 60.51 60.51 60.51 0.6K
13:54 60.51 60.51 60.51 60.51 3.5K
13:55 60.51 60.55 60.51 60.55 3.7K
13:56 60.52 60.52 60.46 60.48 6.0K
13:57 60.48 60.57 60.48 60.53 50.1K
13:58 60.56 60.57 60.52 60.57 7.2K
13:59 60.56 60.59 60.51 60.51 5.3K
14:00 60.55 60.55 60.52 60.52 4.3K
14:01 60.52 60.56 60.51 60.51 28.8K
14:02 60.51 60.52 60.51 60.51 6.6K
14:03 60.51 60.56 60.51 60.56 17.6K
14:04 60.56 60.60 60.54 60.57 6.9K
14:05 60.55 60.55 60.47 60.47 5.7K
14:06 60.50 60.50 60.48 60.48 3.2K
14:07 60.48 60.59 60.48 60.50 2.5K
14:08 60.50 60.50 60.35 60.38 8.6K
14:09 60.41 60.41 60.39 60.40 5.1K
14:10 60.41 60.46 60.40 60.46 2.6K
14:11 60.48 60.48 60.47 60.48 1.6K
14:12 60.47 60.51 60.47 60.51 2.7K
14:13 60.52 60.53 60.51 60.51 2.3K
14:14 60.53 60.53 60.49 60.51 5.3K
14:15 60.51 60.51 60.51 60.51 0.7K
14:16 60.50 60.50 60.46 60.46 3.3K
14:17 60.46 60.46 60.46 60.46 0.6K
14:18 60.46 60.46 60.43 60.43 3.2K
14:19 60.48 60.50 60.48 60.50 3.8K
14:20 60.51 60.51 60.50 60.50 0.8K
14:21 60.50 60.50 60.50 60.50 0.5K
14:22 60.51 60.53 60.50 60.50 7.0K
14:23 60.52 60.52 60.50 60.50 0.9K
14:24 60.50 60.58 60.50 60.56 2.9K
14:25 60.48 60.55 60.48 60.52 55.6K
14:26 60.50 60.52 60.47 60.47 3.6K
14:27 60.44 60.44 60.41 60.41 1.8K
14:28 60.45 60.48 60.45 60.48 2.0K
14:29 60.48 60.51 60.48 60.51 6.0K
14:30 60.51 60.62 60.51 60.52 37.6K
14:31 60.55 60.63 60.55 60.58 7.0K
14:32 60.59 60.65 60.59 60.65 2.8K
14:33 60.61 60.61 60.61 60.61 5.8K
14:34 60.58 60.58 60.56 60.57 6.2K
14:35 60.59 60.59 60.55 60.55 8.7K
14:36 60.57 60.57 60.53 60.54 4.0K
14:37 60.52 60.59 60.52 60.59 6.5K
14:38 60.58 60.58 60.56 60.56 3.6K
14:39 60.54 60.58 60.54 60.57 5.3K
14:40 60.57 60.57 60.57 60.57 2.7K
14:41 60.56 60.56 60.53 60.53 5.9K
14:42 60.52 60.55 60.52 60.55 3.9K
14:43 60.55 60.59 60.55 60.55 3.1K
14:44 60.57 60.59 60.57 60.59 8.0K
14:45 60.58 60.58 60.58 60.58 0.4K
14:46 60.57 60.61 60.57 60.60 4.6K
14:47 60.60 60.60 60.55 60.55 5.6K
14:48 60.55 60.55 60.51 60.54 7.4K
14:49 60.55 60.55 60.46 60.49 5.4K
14:50 60.47 60.49 60.47 60.49 2.1K
14:51 60.49 60.49 60.46 60.48 2.7K
14:52 60.48 60.48 60.46 60.48 1.2K
14:53 60.46 60.46 60.41 60.41 4.8K
14:54 60.43 60.43 60.36 60.36 3.2K
14:55 60.39 60.39 60.36 60.39 1.8K
14:56 60.39 60.39 60.39 60.39 0.6K
14:57 60.39 60.39 60.34 60.36 7.7K
14:58 60.37 60.37 60.37 60.37 0.2K
14:59 60.37 60.37 60.35 60.35 2.4K
15:00 60.33 60.33 60.31 60.32 5.5K
15:01 60.34 60.34 60.34 60.34 1.9K
15:02 60.35 60.35 60.33 60.33 1.6K
15:03 60.35 60.37 60.35 60.36 9.0K
15:04 60.36 60.39 60.36 60.39 3.9K
15:05 60.41 60.43 60.37 60.37 3.1K
15:06 60.37 60.38 60.33 60.33 3.7K
15:07 60.32 60.32 60.28 60.28 4.9K
15:08 60.25 60.27 60.25 60.27 1.1K
15:09 60.28 60.30 60.24 60.29 10.1K
15:10 60.28 60.31 60.28 60.29 3.2K
15:11 60.31 60.31 60.29 60.30 1.8K
15:12 60.30 60.31 60.29 60.29 1.3K
15:13 60.32 60.33 60.32 60.32 4.7K
15:14 60.32 60.32 60.28 60.30 2.1K
15:15 60.31 60.33 60.30 60.32 1.8K
15:16 60.30 60.32 60.30 60.32 2.7K
15:17 60.34 60.34 60.33 60.33 2.0K
15:18 60.33 60.33 60.33 60.33 1.5K
15:19 60.33 60.35 60.33 60.35 0.7K
15:20 60.33 60.35 60.33 60.35 1.3K
15:21 60.33 60.36 60.33 60.35 26.0K
15:22 60.35 60.35 60.35 60.35 2.6K
15:23 60.35 60.35 60.26 60.26 7.8K
15:24 60.30 60.32 60.28 60.32 5.7K
15:25 60.33 60.37 60.33 60.35 4.2K
15:26 60.35 60.37 60.35 60.36 1.3K
15:27 60.36 60.37 60.35 60.35 3.7K
15:28 60.34 60.35 60.33 60.33 3.7K
15:29 60.33 60.35 60.33 60.35 3.3K
15:30 60.35 60.35 60.34 60.35 3.9K
15:31 60.35 60.38 60.34 60.35 7.5K
15:32 60.35 60.40 60.35 60.39 7.6K
15:33 60.42 60.42 60.37 60.38 11.9K
15:34 60.38 60.38 60.38 60.38 5.6K
15:35 60.37 60.37 60.36 60.36 7.0K
15:36 60.37 60.37 60.36 60.36 6.6K
15:37 60.35 60.38 60.35 60.35 28.7K
15:38 60.35 60.41 60.35 60.40 25.6K
15:39 60.40 60.45 60.38 60.44 8.4K
15:40 60.44 60.44 60.40 60.40 10.4K
15:41 60.39 60.41 60.38 60.38 9.4K
15:42 60.38 60.39 60.37 60.38 13.2K
15:43 60.37 60.37 60.34 60.37 14.3K
15:44 60.36 60.42 60.36 60.41 15.5K
15:45 60.39 60.49 60.39 60.46 18.5K
15:46 60.42 60.42 60.30 60.33 21.9K
15:47 60.34 60.38 60.32 60.38 22.1K
15:48 60.38 60.39 60.32 60.32 8.6K
15:49 60.32 60.34 60.30 60.34 9.9K
15:50 60.31 60.33 60.31 60.32 12.4K
15:51 60.27 60.32 60.26 60.31 15.6K
15:52 60.31 60.32 60.27 60.29 14.5K
15:53 60.28 60.28 60.25 60.26 13.3K
15:54 60.26 60.30 60.24 60.28 22.1K
15:55 60.25 60.28 60.23 60.27 26.5K
15:56 60.27 60.28 60.22 60.22 20.4K
15:57 60.21 60.27 60.21 60.27 19.3K
15:58 60.26 60.26 60.22 60.22 47.6K
15:59 60.23 60.27 60.22 60.27 215.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 61.44 61.91 59.45 59.50 0.6M
2025-09-26 59.96 60.87 59.71 60.61 0.8M
2025-09-25 59.66 60.02 58.96 59.96 0.9M
2025-09-24 60.99 61.59 60.13 60.30 0.8M
2025-09-23 60.22 60.91 59.61 60.70 1.4M
2025-09-22 58.80 60.65 58.59 60.23 2.4M
2025-09-19 57.17 58.23 56.51 57.94 1.0M
2025-09-18 57.21 57.60 56.84 57.32 0.5M
2025-09-17 56.42 57.12 56.00 56.71 0.9M
2025-09-16 57.34 57.74 56.92 57.12 1.0M
2025-09-15 57.30 57.61 56.76 56.96 0.9M
2025-09-12 58.56 58.73 57.31 57.32 0.8M
2025-09-11 59.70 60.14 58.70 58.80 1.3M
2025-09-10 60.25 62.09 59.25 59.39 2.1M
2025-09-09 60.14 60.45 59.50 60.19 1.0M
2025-09-08 61.20 61.39 59.63 60.31 1.8M
2025-09-05 59.25 61.07 59.06 60.97 2.5M
2025-09-04 57.11 58.92 56.79 58.91 1.7M
2025-09-03 57.39 57.97 56.66 57.13 1.0M
2025-09-02 55.76 57.53 55.38 57.44 1.5M
2025-08-29 56.17 56.37 55.29 56.33 1.5M
2025-08-28 55.79 56.69 55.76 56.45 1.2M
2025-08-27 56.01 56.22 55.55 55.85 0.8M
2025-08-26 55.86 56.46 55.69 56.25 1.5M
2025-08-25 56.80 57.39 55.88 55.91 0.9M
2025-08-22 56.86 57.67 56.59 56.93 1.3M
2025-08-21 55.51 56.77 55.38 56.28 2.2M
2025-08-20 55.93 56.11 54.44 55.66 2.1M
2025-08-19 56.33 56.83 55.93 56.03 1.2M
2025-08-18 57.21 58.44 56.74 57.86 1.6M
2025-08-15 59.66 59.75 56.22 57.52 2.0M
2025-08-14 58.13 60.02 57.95 59.78 1.8M
2025-08-13 58.79 59.07 57.80 58.71 1.7M
2025-08-12 58.18 59.41 57.95 58.71 0.9M
2025-08-11 57.58 58.61 57.31 57.77 1.1M
2025-08-08 58.53 58.53 57.33 58.39 1.7M
2025-08-07 57.03 58.14 56.65 57.95 1.3M
2025-08-06 59.83 60.42 56.95 57.14 2.1M
2025-08-05 60.00 60.25 56.14 57.17 3.5M
2025-08-04 57.32 58.27 57.15 57.81 2.2M
2025-08-01 57.55 58.31 56.17 56.84 2.9M
2025-07-31 57.32 59.02 56.61 57.58 6.4M
2025-07-30 49.40 56.43 47.71 54.83 9.4M
2025-07-29 48.14 50.43 48.14 49.60 2.9M
2025-07-28 47.50 47.57 46.54 47.39 1.4M
2025-07-25 48.01 48.51 47.50 47.84 1.6M
2025-07-24 49.26 49.32 47.59 47.61 2.1M
2025-07-23 49.02 50.35 48.78 49.83 1.7M
2025-07-22 49.72 49.88 48.43 48.68 1.6M
2025-07-21 49.84 50.41 48.17 48.97 2.0M
2025-07-18 50.70 50.90 48.29 49.30 3.4M
2025-07-17 51.10 51.68 50.84 51.04 1.4M
2025-07-16 53.32 53.43 50.92 51.16 2.6M
2025-07-15 53.90 54.60 52.25 53.33 3.3M
2025-07-14 53.50 54.09 52.53 52.90 3.5M
2025-07-11 53.33 54.32 52.83 53.92 2.4M
2025-07-10 52.14 55.12 51.60 54.54 6.3M
2025-07-09 59.00 61.07 56.27 57.20 3.7M
2025-07-08 60.15 61.36 59.34 59.63 1.1M
2025-07-07 61.57 61.65 59.46 59.89 1.9M
2025-07-03 60.43 61.05 60.10 61.02 0.9M
2025-07-02 58.63 59.42 57.86 59.37 1.6M
2025-07-01 59.02 59.83 57.88 59.17 1.8M
2025-06-30 55.40 57.12 55.25 56.91 1.2M
2025-06-27 53.36 55.00 52.96 54.95 0.8M
2025-06-26 53.76 54.40 53.28 53.79 1.5M
2025-06-25 52.82 53.06 52.22 52.90 1.3M
2025-06-24 53.50 53.91 52.91 53.23 1.0M
2025-06-23 51.68 53.30 51.07 53.28 1.2M
2025-06-20 53.74 53.92 52.30 52.49 1.8M
2025-06-18 52.50 53.82 52.40 53.15 2.1M
2025-06-17 50.31 51.22 50.16 51.08 1.3M
2025-06-16 50.00 51.92 49.43 51.04 2.1M
2025-06-13 49.12 49.67 47.89 48.29 2.0M
2025-06-12 47.57 49.90 47.48 49.79 1.4M
2025-06-11 47.52 47.96 46.64 47.82 0.8M
2025-06-10 48.36 48.49 47.29 47.39 0.9M
2025-06-09 47.31 48.82 47.06 48.37 1.3M
2025-06-06 47.76 47.78 46.26 46.51 1.0M
2025-06-05 47.84 48.32 47.25 47.68 1.0M
2025-06-04 47.05 48.80 47.05 47.84 1.3M
2025-06-03 46.39 46.85 45.96 45.96 1.0M
2025-06-02 46.52 46.61 45.90 46.07 1.0M
2025-05-30 46.60 46.63 45.20 45.99 1.8M
2025-05-29 47.37 47.37 46.37 46.88 0.9M
2025-05-28 48.19 48.43 46.71 46.88 1.0M
2025-05-27 47.91 48.63 47.78 48.58 0.6M
2025-05-23 46.57 47.57 46.14 47.49 0.7M
2025-05-22 47.73 47.86 47.31 47.41 0.6M
2025-05-21 48.50 48.72 47.55 47.79 0.6M
2025-05-20 49.61 49.64 48.37 48.68 0.7M
2025-05-19 48.62 50.14 48.62 49.98 0.8M
2025-05-16 48.69 49.32 47.95 48.81 0.9M
2025-05-15 49.60 49.84 49.01 49.39 0.7M
2025-05-14 49.74 50.45 49.35 49.68 0.7M
2025-05-13 48.59 49.60 48.56 49.40 1.8M
2025-05-12 47.70 48.86 46.85 48.05 1.2M
2025-05-09 49.32 49.74 47.67 48.21 1.7M
2025-05-08 48.16 50.01 47.63 49.49 2.0M
2025-05-07 46.32 47.44 46.22 46.97 1.2M
2025-05-06 44.42 46.71 43.80 46.46 2.1M
2025-05-05 46.96 47.27 46.16 46.57 1.5M
2025-05-02 46.54 47.25 46.41 46.72 1.2M
2025-05-01 45.92 46.39 45.39 45.79 0.6M
2025-04-30 44.97 46.05 44.61 45.94 0.9M
2025-04-29 45.18 45.75 44.90 45.59 0.7M
2025-04-28 44.80 45.92 44.71 45.38 0.9M
2025-04-25 44.66 45.00 44.26 44.79 0.6M
2025-04-24 44.44 45.00 43.94 44.59 0.9M
2025-04-23 44.30 44.81 44.10 44.25 0.7M
2025-04-22 42.75 43.13 41.90 42.71 1.2M
2025-04-21 43.52 43.67 41.91 42.08 1.2M
2025-04-17 42.59 43.89 42.50 43.56 1.4M
2025-04-16 43.57 43.66 42.39 42.56 1.2M
2025-04-15 43.81 44.72 43.70 44.12 1.4M
2025-04-14 42.95 43.49 42.49 43.09 1.4M
2025-04-11 41.39 42.00 40.58 41.31 3.3M
2025-04-10 42.11 42.24 40.71 41.04 3.2M
2025-04-09 39.69 43.70 38.78 43.10 2.6M
2025-04-08 41.86 42.27 40.10 40.42 2.6M
2025-04-07 39.86 42.30 39.43 40.69 2.8M
2025-04-04 43.00 43.17 41.12 41.70 4.2M
2025-04-03 45.96 48.50 44.99 45.17 3.0M
2025-04-02 45.98 46.37 45.62 45.83 1.5M
2025-04-01 45.22 46.56 44.96 46.34 1.5M
2025-03-31 45.32 46.37 44.45 46.20 1.2M
2025-03-28 47.30 47.57 45.95 46.21 1.6M
2025-03-27 48.37 48.91 47.47 47.48 1.9M
2025-03-26 48.89 48.96 48.05 48.50 1.6M
2025-03-25 49.45 50.11 48.80 48.89 2.0M
2025-03-24 51.08 51.26 49.07 49.49 3.0M
2025-03-21 51.56 53.25 51.26 52.64 2.7M
2025-03-20 55.17 55.83 51.38 52.50 3.9M
2025-03-19 55.37 56.61 55.37 56.40 2.9M
2025-03-18 54.97 55.32 54.34 55.20 1.5M
2025-03-17 52.77 55.15 52.55 54.62 2.2M
2025-03-14 51.81 53.40 51.45 52.33 2.0M
2025-03-13 50.55 51.44 50.13 51.00 1.7M
2025-03-12 50.25 51.06 49.93 50.60 2.1M
2025-03-11 50.36 51.10 49.94 50.59 1.8M
2025-03-10 50.74 51.73 50.70 51.00 1.9M
2025-03-07 51.13 51.73 50.46 51.02 2.5M
2025-03-06 52.50 53.19 51.45 51.85 3.1M
2025-03-05 49.99 52.92 49.99 52.88 3.3M
2025-03-04 49.46 50.43 48.30 49.88 2.3M
2025-03-03 48.40 52.00 48.31 49.95 4.3M
2025-02-28 46.74 47.70 46.54 47.65 3.0M
2025-02-27 43.50 48.40 43.47 47.50 6.9M
2025-02-26 42.75 43.33 42.23 42.89 3.0M
2025-02-25 43.29 43.48 41.95 42.16 2.2M
2025-02-24 41.43 41.68 40.33 41.53 1.3M
2025-02-21 42.81 42.91 40.99 41.24 1.5M
2025-02-20 42.74 43.25 42.71 43.08 0.8M
2025-02-19 42.48 42.97 42.27 42.75 1.0M
2025-02-18 42.25 42.74 41.95 42.59 1.0M
2025-02-14 42.31 42.70 42.08 42.21 1.4M
2025-02-13 41.06 42.16 41.02 42.16 1.1M
2025-02-12 41.16 41.56 41.02 41.43 0.9M
2025-02-11 42.00 42.15 41.39 41.79 1.3M
2025-02-10 43.01 43.07 42.04 42.07 0.9M
2025-02-07 44.83 45.09 42.83 43.01 1.5M
2025-02-06 44.86 45.21 44.13 44.65 1.9M
2025-02-05 43.31 46.10 43.07 45.76 3.5M
2025-02-04 40.50 41.13 39.72 39.85 1.1M
2025-02-03 39.75 40.94 39.27 40.71 1.5M
2025-01-31 41.21 41.45 40.83 40.97 1.0M
2025-01-30 40.28 41.14 40.19 40.96 0.8M
2025-01-29 40.40 40.85 40.11 40.33 1.1M
2025-01-28 40.64 40.80 40.13 40.49 0.9M
2025-01-27 40.59 41.09 39.84 40.30 1.9M
2025-01-24 41.40 41.64 40.93 41.19 1.0M
2025-01-23 41.75 41.89 41.33 41.50 1.2M
2025-01-22 41.73 41.90 40.97 41.28 0.8M
2025-01-21 40.32 41.67 40.32 41.52 1.8M
2025-01-17 39.73 39.95 39.23 39.38 0.8M
2025-01-16 39.07 39.73 38.95 39.73 2.2M
2025-01-15 38.86 38.91 38.14 38.49 1.3M
2025-01-14 37.21 38.00 36.79 37.77 0.6M
2025-01-13 37.61 37.93 36.97 37.26 0.6M
2025-01-10 37.40 37.68 36.90 37.66 0.7M
2025-01-08 37.75 38.12 37.55 37.64 0.7M
2025-01-07 38.16 38.44 37.67 37.95 0.9M
2025-01-06 37.32 37.45 36.79 37.21 0.6M
2025-01-03 37.41 37.79 36.96 37.11 0.6M
2025-01-02 36.71 37.92 36.67 37.89 0.9M