Tenaris ADR

TS
🏛️ アメリカ →
35.61
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 35.19 35.24 35.18 35.21 41.4K
09:31 35.25 35.31 35.25 35.27 14.0K
09:32 35.29 35.32 35.29 35.32 3.8K
09:33 35.35 35.35 35.35 35.35 1.4K
09:34 35.37 35.38 35.35 35.38 5.8K
09:35 35.38 35.40 35.38 35.38 7.6K
09:36 35.38 35.41 35.38 35.41 14.7K
09:37 35.40 35.43 35.39 35.43 11.6K
09:38 35.42 35.48 35.42 35.48 13.4K
09:39 35.50 35.50 35.48 35.48 3.0K
09:40 35.46 35.51 35.46 35.51 16.3K
09:41 35.53 35.53 35.51 35.51 2.0K
09:42 35.52 35.53 35.50 35.50 12.4K
09:43 35.50 35.50 35.43 35.45 16.8K
09:44 35.45 35.46 35.44 35.45 14.2K
09:45 35.46 35.49 35.46 35.49 15.9K
09:46 35.49 35.50 35.47 35.48 13.3K
09:47 35.44 35.46 35.40 35.46 16.0K
09:48 35.46 35.47 35.44 35.44 8.8K
09:49 35.45 35.45 35.45 35.45 9.7K
09:50 35.44 35.45 35.44 35.45 2.6K
09:51 35.46 35.47 35.46 35.47 4.3K
09:52 35.47 35.47 35.46 35.47 2.6K
09:53 35.48 35.53 35.48 35.53 29.8K
09:54 35.53 35.53 35.51 35.52 13.8K
09:55 35.55 35.55 35.52 35.52 3.5K
09:56 35.51 35.54 35.49 35.54 7.3K
09:57 35.55 35.55 35.55 35.55 5.0K
09:58 35.60 35.62 35.60 35.60 9.2K
09:59 35.62 35.65 35.62 35.65 3.8K
10:00 35.66 35.67 35.61 35.61 18.9K
10:01 35.61 35.61 35.55 35.61 14.3K
10:02 35.60 35.60 35.60 35.60 2.5K
10:03 35.55 35.59 35.55 35.59 7.9K
10:04 35.60 35.60 35.60 35.60 2.0K
10:05 35.59 35.64 35.59 35.63 3.6K
10:06 35.64 35.65 35.62 35.65 8.8K
10:07 35.65 35.65 35.58 35.59 11.5K
10:08 35.57 35.57 35.57 35.57 0.8K
10:09 35.59 35.59 35.58 35.59 5.0K
10:10 35.61 35.64 35.61 35.64 7.9K
10:11 35.64 35.66 35.63 35.66 7.3K
10:12 35.64 35.65 35.64 35.65 4.1K
10:13 35.63 35.63 35.63 35.63 2.0K
10:14 35.65 35.65 35.65 35.65 3.4K
10:15 35.62 35.66 35.62 35.65 7.1K
10:16 35.66 35.66 35.64 35.64 4.2K
10:17 35.65 35.65 35.64 35.64 1.9K
10:18 35.65 35.67 35.65 35.67 2.2K
10:19 35.70 35.72 35.70 35.72 16.9K
10:20 35.72 35.73 35.72 35.72 4.7K
10:21 35.71 35.71 35.70 35.70 7.9K
10:22 35.70 35.71 35.70 35.71 9.6K
10:23 35.71 35.71 35.68 35.69 5.6K
10:24 35.71 35.71 35.70 35.70 3.1K
10:25 35.70 35.70 35.70 35.70 1.7K
10:26 35.70 35.71 35.70 35.71 1.8K
10:27 35.73 35.73 35.73 35.73 1.2K
10:28 35.73 35.73 35.73 35.73 1.8K
10:29 35.71 35.85 35.71 35.82 206.3K
10:30 35.83 35.87 35.83 35.87 31.9K
10:31 35.84 35.86 35.83 35.86 3.0K
10:32 35.86 35.86 35.83 35.83 8.2K
10:33 35.84 35.84 35.81 35.81 2.0K
10:34 35.81 35.81 35.75 35.75 3.8K
10:35 35.77 35.77 35.77 35.77 0.7K
10:36 35.78 35.78 35.78 35.78 1.7K
10:37 35.78 35.78 35.77 35.77 3.7K
10:38 35.77 35.77 35.77 35.77 0.4K
10:39 35.77 35.78 35.77 35.78 2.5K
10:40 35.79 35.80 35.79 35.80 3.2K
10:41 35.78 35.78 35.76 35.76 3.0K
10:42 35.78 35.78 35.78 35.78 1.1K
10:43 35.81 35.81 35.81 35.81 4.4K
10:44 35.83 35.83 35.82 35.82 10.5K
10:45 35.80 35.82 35.80 35.81 4.7K
10:46 35.84 35.85 35.84 35.85 17.4K
10:47 35.84 35.84 35.81 35.81 2.9K
10:48 35.83 35.86 35.83 35.86 5.2K
10:49 35.86 35.88 35.86 35.88 5.8K
10:50 35.87 35.87 35.85 35.85 2.3K
10:51 35.85 35.85 35.83 35.83 3.6K
10:52 35.86 35.86 35.84 35.84 3.3K
10:53 35.84 35.84 35.83 35.83 1.8K
10:54 35.83 35.83 35.83 35.83 1.4K
10:55 35.83 35.84 35.82 35.82 3.2K
10:56 35.82 35.82 35.80 35.80 14.7K
10:57 35.79 35.79 35.79 35.78 1.4K
10:58 35.79 35.80 35.79 35.80 5.7K
10:59 35.81 35.81 35.79 35.81 5.7K
11:00 35.79 35.82 35.79 35.82 5.0K
11:01 35.82 35.84 35.81 35.84 3.5K
11:02 35.82 35.82 35.82 35.82 2.6K
11:03 35.81 35.81 35.81 35.81 1.0K
11:04 35.80 35.80 35.79 35.79 2.2K
11:05 35.79 35.83 35.79 35.83 13.1K
11:06 35.84 35.84 35.82 35.82 6.8K
11:07 35.81 35.81 35.81 35.81 3.3K
11:08 35.81 35.82 35.81 35.81 4.8K
11:09 35.81 35.82 35.78 35.78 7.3K
11:11 35.79 35.81 35.79 35.81 19.1K
11:14 35.77 35.77 35.76 35.76 0.2K
11:15 35.76 35.76 35.75 35.74 3.3K
11:16 35.74 35.74 35.74 35.74 2.4K
11:17 35.75 35.75 35.75 35.74 0.7K
11:18 35.76 35.76 35.75 35.74 2.9K
11:19 35.74 35.74 35.73 35.73 1.9K
11:20 35.70 35.70 35.70 35.70 1.9K
11:21 35.69 35.69 35.69 35.69 1.8K
11:22 35.69 35.72 35.69 35.72 4.3K
11:23 35.71 35.71 35.71 35.71 3.2K
11:24 35.71 35.74 35.71 35.74 16.3K
11:25 35.74 35.74 35.71 35.71 10.6K
11:26 35.70 35.70 35.69 35.69 2.4K
11:27 35.66 35.66 35.66 35.66 7.1K
11:28 35.64 35.65 35.64 35.65 2.6K
11:29 35.65 35.66 35.65 35.66 8.6K
11:30 35.65 35.65 35.64 35.65 9.6K
11:31 35.64 35.65 35.63 35.63 5.2K
11:32 35.63 35.63 35.61 35.61 2.1K
11:33 35.62 35.63 35.62 35.63 4.1K
11:34 35.63 35.63 35.63 35.63 17.7K
11:35 35.61 35.61 35.58 35.58 12.8K
11:36 35.58 35.59 35.58 35.59 1.1K
11:37 35.60 35.60 35.60 35.60 8.3K
11:38 35.62 35.62 35.61 35.62 9.6K
11:39 35.63 35.63 35.62 35.62 6.7K
11:41 35.60 35.60 35.60 35.60 1.1K
11:42 35.59 35.59 35.59 35.59 1.2K
11:44 35.60 35.63 35.60 35.62 3.1K
11:45 35.61 35.61 35.61 35.61 0.6K
11:46 35.58 35.58 35.58 35.58 2.6K
11:48 35.56 35.56 35.56 35.56 1.5K
11:49 35.56 35.56 35.56 35.56 2.3K
11:51 35.57 35.57 35.57 35.57 1.7K
11:53 35.53 35.54 35.53 35.54 1.8K
11:54 35.54 35.54 35.54 35.54 1.3K
11:55 35.53 35.53 35.53 35.53 0.4K
11:56 35.53 35.53 35.53 35.53 1.4K
11:57 35.55 35.55 35.55 35.55 2.1K
11:59 35.54 35.54 35.54 35.54 0.5K
12:00 35.54 35.55 35.54 35.55 5.3K
12:01 35.52 35.52 35.52 35.52 1.8K
12:02 35.52 35.53 35.52 35.52 1.2K
12:03 35.52 35.56 35.52 35.55 4.7K
12:04 35.54 35.54 35.54 35.53 0.7K
12:06 35.52 35.53 35.52 35.53 3.0K
12:07 35.54 35.54 35.54 35.53 0.9K
12:08 35.52 35.52 35.52 35.52 0.7K
12:09 35.52 35.52 35.52 35.52 1.0K
12:10 35.53 35.53 35.52 35.52 2.5K
12:14 35.54 35.54 35.54 35.54 1.5K
12:16 35.53 35.53 35.53 35.53 1.5K
12:17 35.54 35.54 35.54 35.53 1.4K
12:18 35.54 35.54 35.54 35.53 0.5K
12:20 35.54 35.54 35.54 35.54 1.6K
12:21 35.55 35.56 35.55 35.56 1.8K
12:22 35.55 35.55 35.55 35.55 1.1K
12:23 35.55 35.55 35.55 35.55 2.0K
12:24 35.56 35.56 35.56 35.56 0.3K
12:25 35.57 35.57 35.57 35.57 1.4K
12:26 35.53 35.54 35.53 35.54 3.5K
12:27 35.60 35.60 35.60 35.60 0.4K
12:28 35.60 35.60 35.60 35.60 1.2K
12:29 35.59 35.59 35.58 35.58 0.7K
12:30 35.57 35.57 35.57 35.57 1.5K
12:31 35.57 35.57 35.57 35.57 1.0K
12:32 35.57 35.57 35.55 35.56 2.7K
12:33 35.57 35.57 35.57 35.57 1.7K
12:34 35.57 35.59 35.57 35.59 2.7K
12:35 35.57 35.59 35.56 35.57 10.7K
12:36 35.56 35.56 35.52 35.52 5.4K
12:37 35.53 35.54 35.53 35.54 1.6K
12:38 35.56 35.56 35.56 35.56 0.7K
12:39 35.59 35.59 35.56 35.56 4.8K
12:40 35.54 35.54 35.54 35.54 0.4K
12:41 35.54 35.56 35.54 35.56 1.8K
12:42 35.56 35.56 35.55 35.55 2.6K
12:43 35.55 35.55 35.55 35.55 1.5K
12:44 35.57 35.57 35.57 35.57 1.8K
12:45 35.57 35.59 35.57 35.59 3.0K
12:46 35.58 35.60 35.58 35.60 4.6K
12:47 35.61 35.63 35.61 35.62 12.4K
12:48 35.61 35.61 35.61 35.60 3.8K
12:50 35.59 35.60 35.59 35.61 3.7K
12:51 35.60 35.60 35.59 35.59 2.1K
12:53 35.61 35.61 35.61 35.60 3.0K
12:54 35.60 35.61 35.60 35.61 9.0K
12:55 35.60 35.60 35.59 35.59 1.7K
12:56 35.59 35.59 35.57 35.57 2.7K
12:57 35.57 35.57 35.57 35.57 3.0K
12:58 35.57 35.57 35.56 35.56 2.5K
13:00 35.57 35.57 35.54 35.53 10.7K
13:01 35.54 35.54 35.53 35.53 7.9K
13:02 35.52 35.53 35.52 35.53 2.2K
13:03 35.53 35.54 35.53 35.54 11.7K
13:04 35.53 35.53 35.53 35.53 2.1K
13:05 35.53 35.55 35.53 35.53 5.2K
13:06 35.53 35.55 35.53 35.55 2.1K
13:07 35.55 35.55 35.54 35.54 3.7K
13:08 35.55 35.55 35.55 35.55 3.4K
13:10 35.55 35.55 35.55 35.55 1.4K
13:11 35.55 35.55 35.55 35.55 1.3K
13:12 35.55 35.55 35.54 35.53 5.2K
13:13 35.52 35.53 35.52 35.53 2.2K
13:14 35.52 35.53 35.52 35.53 3.1K
13:15 35.53 35.53 35.53 35.53 2.9K
13:16 35.53 35.53 35.53 35.53 2.3K
13:17 35.53 35.53 35.53 35.53 1.6K
13:18 35.53 35.53 35.53 35.52 2.1K
13:19 35.51 35.51 35.50 35.50 5.6K
13:20 35.51 35.51 35.49 35.49 5.9K
13:21 35.48 35.49 35.48 35.49 6.9K
13:22 35.49 35.49 35.49 35.49 1.9K
13:23 35.48 35.49 35.48 35.49 2.9K
13:24 35.48 35.49 35.48 35.49 6.3K
13:25 35.49 35.49 35.49 35.49 0.6K
13:26 35.48 35.48 35.48 35.48 4.9K
13:27 35.47 35.47 35.45 35.45 8.7K
13:28 35.45 35.45 35.45 35.45 1.6K
13:29 35.45 35.46 35.45 35.45 1.9K
13:30 35.44 35.44 35.44 35.44 1.0K
13:31 35.45 35.45 35.43 35.42 7.2K
13:32 35.44 35.44 35.44 35.44 4.6K
13:33 35.44 35.44 35.44 35.44 0.9K
13:34 35.44 35.44 35.41 35.41 5.1K
13:35 35.40 35.40 35.40 35.40 3.8K
13:36 35.41 35.41 35.40 35.40 6.3K
13:37 35.40 35.40 35.40 35.40 2.2K
13:38 35.40 35.40 35.40 35.40 9.6K
13:39 35.38 35.38 35.38 35.38 0.5K
13:40 35.38 35.39 35.38 35.38 2.7K
13:41 35.38 35.38 35.34 35.34 6.9K
13:42 35.35 35.35 35.34 35.34 2.5K
13:43 35.34 35.34 35.34 35.34 0.2K
13:44 35.34 35.34 35.32 35.32 2.1K
13:45 35.31 35.32 35.31 35.32 3.1K
13:46 35.32 35.32 35.30 35.30 3.9K
13:47 35.30 35.31 35.30 35.31 6.2K
13:48 35.31 35.34 35.31 35.34 8.8K
13:49 35.34 35.34 35.33 35.33 3.3K
13:50 35.32 35.32 35.31 35.31 2.6K
13:51 35.31 35.31 35.31 35.31 2.9K
13:52 35.31 35.31 35.29 35.29 4.0K
13:53 35.29 35.30 35.29 35.30 3.4K
13:54 35.30 35.30 35.29 35.30 2.5K
13:55 35.29 35.30 35.28 35.29 7.2K
13:56 35.29 35.29 35.29 35.29 4.3K
13:57 35.29 35.30 35.29 35.30 2.6K
13:58 35.30 35.31 35.30 35.31 5.7K
13:59 35.31 35.31 35.31 35.31 3.3K
14:00 35.28 35.28 35.26 35.27 8.5K
14:01 35.25 35.28 35.25 35.28 6.0K
14:02 35.28 35.30 35.28 35.30 5.9K
14:03 35.28 35.28 35.27 35.27 2.6K
14:04 35.26 35.26 35.25 35.25 3.3K
14:05 35.26 35.26 35.25 35.26 2.1K
14:06 35.27 35.28 35.27 35.27 3.0K
14:07 35.28 35.29 35.28 35.28 3.6K
14:08 35.27 35.28 35.26 35.26 2.8K
14:09 35.25 35.25 35.25 35.25 4.8K
14:10 35.24 35.26 35.24 35.24 4.5K
14:11 35.25 35.25 35.25 35.24 2.0K
14:12 35.25 35.25 35.25 35.24 5.2K
14:13 35.24 35.24 35.24 35.24 4.9K
14:14 35.24 35.24 35.24 35.24 1.4K
14:15 35.24 35.28 35.24 35.28 8.7K
14:16 35.27 35.27 35.26 35.26 3.4K
14:17 35.26 35.26 35.26 35.26 3.2K
14:18 35.26 35.26 35.26 35.26 3.4K
14:19 35.26 35.26 35.24 35.24 1.4K
14:20 35.24 35.25 35.24 35.24 3.6K
14:21 35.25 35.25 35.25 35.24 3.5K
14:22 35.23 35.23 35.22 35.22 4.5K
14:23 35.22 35.22 35.21 35.21 4.2K
14:24 35.21 35.21 35.21 35.21 4.2K
14:25 35.22 35.24 35.22 35.24 5.0K
14:26 35.25 35.25 35.25 35.24 4.6K
14:27 35.24 35.24 35.24 35.24 2.6K
14:28 35.25 35.25 35.25 35.25 1.3K
14:29 35.25 35.25 35.25 35.25 4.0K
14:30 35.25 35.25 35.25 35.25 2.6K
14:31 35.26 35.26 35.26 35.26 4.9K
14:32 35.26 35.26 35.26 35.26 0.9K
14:34 35.26 35.26 35.26 35.26 1.1K
14:35 35.27 35.28 35.25 35.26 56.9K
14:36 35.26 35.27 35.26 35.27 3.7K
14:37 35.27 35.27 35.27 35.27 0.9K
14:38 35.26 35.29 35.26 35.28 2.7K
14:39 35.29 35.29 35.29 35.28 0.8K
14:40 35.29 35.30 35.29 35.30 0.9K
14:41 35.30 35.32 35.30 35.31 2.9K
14:43 35.30 35.30 35.30 35.30 1.4K
14:44 35.30 35.32 35.30 35.32 6.9K
14:45 35.32 35.32 35.32 35.32 0.3K
14:46 35.33 35.34 35.33 35.34 1.9K
14:47 35.34 35.34 35.34 35.34 1.0K
14:48 35.33 35.33 35.32 35.32 5.4K
14:49 35.31 35.31 35.31 35.31 1.9K
14:51 35.30 35.30 35.29 35.29 4.4K
14:52 35.29 35.30 35.29 35.30 0.5K
14:53 35.29 35.30 35.28 35.28 4.0K
14:54 35.29 35.29 35.29 35.28 4.9K
14:55 35.27 35.27 35.27 35.27 2.8K
14:56 35.25 35.25 35.23 35.23 4.1K
14:57 35.21 35.21 35.21 35.21 1.1K
14:58 35.23 35.24 35.23 35.24 4.8K
14:59 35.26 35.28 35.26 35.27 4.2K
15:00 35.26 35.26 35.26 35.26 3.6K
15:01 35.27 35.28 35.27 35.28 4.0K
15:02 35.28 35.28 35.25 35.24 4.1K
15:03 35.24 35.24 35.23 35.24 3.7K
15:04 35.25 35.25 35.25 35.25 1.0K
15:05 35.26 35.28 35.26 35.28 2.4K
15:06 35.28 35.28 35.27 35.27 2.7K
15:08 35.26 35.26 35.25 35.25 2.2K
15:09 35.25 35.25 35.25 35.24 1.6K
15:10 35.25 35.26 35.25 35.26 1.5K
15:11 35.26 35.26 35.25 35.25 4.9K
15:12 35.22 35.23 35.22 35.23 3.0K
15:13 35.23 35.24 35.23 35.24 5.7K
15:14 35.24 35.26 35.24 35.24 8.3K
15:15 35.23 35.23 35.23 35.23 1.1K
15:16 35.23 35.23 35.23 35.23 2.1K
15:17 35.25 35.26 35.25 35.25 2.7K
15:18 35.25 35.25 35.25 35.24 5.3K
15:19 35.24 35.24 35.24 35.24 2.0K
15:20 35.23 35.23 35.22 35.22 2.1K
15:21 35.23 35.23 35.21 35.21 2.3K
15:22 35.21 35.21 35.21 35.21 1.0K
15:23 35.21 35.21 35.21 35.21 2.6K
15:24 35.22 35.22 35.22 35.22 0.7K
15:25 35.22 35.24 35.17 35.22 28.7K
15:26 35.26 35.28 35.26 35.26 6.9K
15:27 35.26 35.26 35.26 35.26 2.7K
15:28 35.25 35.26 35.24 35.24 7.3K
15:29 35.23 35.24 35.23 35.24 3.4K
15:30 35.25 35.25 35.25 35.25 1.0K
15:31 35.25 35.26 35.25 35.25 8.4K
15:32 35.25 35.28 35.25 35.28 16.5K
15:33 35.30 35.30 35.30 35.30 0.7K
15:34 35.30 35.31 35.30 35.31 2.6K
15:35 35.31 35.31 35.29 35.28 5.8K
15:36 35.29 35.30 35.29 35.30 5.2K
15:37 35.33 35.33 35.33 35.33 1.0K
15:38 35.33 35.33 35.33 35.33 1.4K
15:39 35.33 35.38 35.33 35.38 11.3K
15:40 35.35 35.35 35.33 35.33 12.5K
15:41 35.35 35.37 35.35 35.35 12.1K
15:42 35.35 35.38 35.35 35.38 5.8K
15:43 35.37 35.37 35.37 35.37 12.2K
15:44 35.37 35.37 35.37 35.37 8.1K
15:45 35.37 35.38 35.37 35.37 6.2K
15:46 35.37 35.37 35.36 35.35 7.8K
15:47 35.35 35.35 35.33 35.35 11.5K
15:48 35.35 35.35 35.35 35.35 4.1K
15:49 35.36 35.37 35.36 35.37 10.1K
15:50 35.33 35.35 35.33 35.35 25.4K
15:51 35.36 35.36 35.34 35.35 29.6K
15:52 35.36 35.38 35.36 35.38 25.3K
15:53 35.38 35.38 35.35 35.35 10.9K
15:54 35.35 35.35 35.34 35.35 9.4K
15:55 35.32 35.32 35.31 35.32 22.4K
15:56 35.31 35.32 35.30 35.31 24.9K
15:57 35.31 35.31 35.29 35.29 24.9K
15:58 35.28 35.28 35.26 35.26 49.7K
15:59 35.26 35.26 35.23 35.24 150.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 35.48 35.86 35.38 35.61 2.3M
2025-09-26 35.13 35.53 35.13 35.36 2.0M
2025-09-25 34.42 35.02 34.41 34.78 1.7M
2025-09-24 35.34 35.70 34.60 34.66 2.9M
2025-09-23 35.22 35.93 35.17 35.24 2.3M
2025-09-22 34.77 34.97 34.17 34.77 2.3M
2025-09-19 34.96 35.10 34.82 34.92 1.5M
2025-09-18 35.51 35.55 34.99 35.12 1.2M
2025-09-17 35.29 35.86 35.17 35.33 1.9M
2025-09-16 35.82 36.51 35.82 36.29 1.1M
2025-09-15 35.73 35.99 35.63 35.84 0.8M
2025-09-12 36.22 36.58 35.80 35.83 1.3M
2025-09-11 35.77 36.05 35.62 36.03 1.6M
2025-09-10 35.07 35.64 34.94 35.57 2.2M
2025-09-09 35.43 35.72 35.10 35.10 2.2M
2025-09-08 35.34 35.49 34.64 34.89 2.9M
2025-09-05 35.53 35.53 34.84 34.88 3.6M
2025-09-04 35.18 35.93 34.97 35.84 2.0M
2025-09-03 35.61 36.19 34.93 34.96 2.9M
2025-09-02 36.05 36.07 35.28 35.56 2.7M
2025-08-29 36.22 36.55 36.11 36.19 1.2M
2025-08-28 36.21 36.48 36.04 36.38 1.3M
2025-08-27 35.86 36.28 35.83 35.98 1.5M
2025-08-26 36.35 36.36 35.83 36.11 1.9M
2025-08-25 36.48 36.59 36.11 36.13 1.1M
2025-08-22 36.02 36.69 36.00 36.52 2.3M
2025-08-21 35.66 36.06 35.54 35.88 1.0M
2025-08-20 35.87 36.01 35.58 35.64 0.8M
2025-08-19 36.01 36.23 35.74 35.85 1.3M
2025-08-18 35.55 35.89 35.42 35.74 1.3M
2025-08-15 35.92 36.07 35.51 35.61 0.8M
2025-08-14 35.93 36.17 35.79 36.05 0.9M
2025-08-13 35.91 36.08 35.64 35.97 0.8M
2025-08-12 35.54 36.07 35.49 35.96 1.0M
2025-08-11 35.72 35.85 35.18 35.27 0.9M
2025-08-08 35.91 36.00 35.60 35.75 1.1M
2025-08-07 35.72 35.91 35.35 35.45 1.2M
2025-08-06 36.13 36.25 35.31 35.33 1.4M
2025-08-05 35.23 35.96 35.14 35.78 2.5M
2025-08-04 34.65 34.87 34.55 34.67 1.4M
2025-08-01 35.21 35.32 34.48 34.66 2.1M
2025-07-31 35.23 35.88 34.87 34.94 3.9M
2025-07-30 37.58 37.90 36.98 37.16 2.1M
2025-07-29 38.10 38.20 37.76 38.15 1.3M
2025-07-28 38.00 38.40 37.91 38.03 1.1M
2025-07-25 38.07 38.19 37.75 38.07 0.8M
2025-07-24 38.25 38.55 37.83 38.16 2.7M
2025-07-23 37.84 38.98 37.84 38.84 1.6M
2025-07-22 37.19 37.86 37.06 37.77 1.1M
2025-07-21 37.31 37.35 36.94 36.96 1.0M
2025-07-18 37.27 37.34 36.50 36.66 1.2M
2025-07-17 36.95 37.23 36.88 36.99 0.8M
2025-07-16 37.22 37.59 36.94 37.40 1.3M
2025-07-15 38.01 38.01 37.24 37.25 0.8M
2025-07-14 38.32 38.36 37.93 38.20 1.4M
2025-07-11 38.11 38.70 37.99 38.66 0.8M
2025-07-10 38.00 38.25 37.86 38.05 1.3M
2025-07-09 38.75 38.97 38.46 38.57 1.1M
2025-07-08 38.03 38.85 38.00 38.85 1.0M
2025-07-07 38.18 38.49 37.70 38.05 0.9M
2025-07-03 38.24 38.46 38.21 38.39 0.6M
2025-07-02 38.13 38.77 37.67 38.75 1.3M
2025-07-01 37.15 37.28 36.74 36.98 1.9M
2025-06-30 37.44 37.60 37.26 37.40 1.6M
2025-06-27 36.62 37.08 36.57 36.91 2.2M
2025-06-26 35.97 36.54 35.67 36.49 1.6M
2025-06-25 35.78 35.97 35.36 35.51 2.3M
2025-06-24 35.61 35.99 35.49 35.70 2.0M
2025-06-23 36.57 36.82 35.64 35.70 1.9M
2025-06-20 36.33 36.63 36.25 36.45 2.1M
2025-06-18 36.54 36.81 36.18 36.48 2.1M
2025-06-17 36.68 36.90 36.40 36.77 1.3M
2025-06-16 36.24 36.44 35.87 36.21 1.3M
2025-06-13 36.25 36.29 35.78 35.99 1.7M
2025-06-12 36.15 36.21 35.91 36.03 0.9M
2025-06-11 36.03 36.30 35.85 36.24 2.3M
2025-06-10 35.71 36.30 35.71 36.11 1.9M
2025-06-09 34.85 35.69 34.73 35.43 1.3M
2025-06-06 34.39 34.78 34.38 34.66 1.1M
2025-06-05 34.85 34.86 34.54 34.56 0.7M
2025-06-04 35.18 35.36 34.45 34.50 1.2M
2025-06-03 34.84 35.38 34.48 35.28 1.7M
2025-06-02 34.74 35.60 34.65 35.32 2.6M
2025-05-30 33.77 33.77 33.27 33.45 1.1M
2025-05-29 33.55 33.91 33.46 33.81 1.3M
2025-05-28 34.40 34.42 33.22 33.32 3.6M
2025-05-27 32.87 32.89 32.44 32.61 1.2M
2025-05-23 32.17 32.67 32.14 32.57 1.0M
2025-05-22 32.45 32.52 32.00 32.39 1.2M
2025-05-21 33.27 33.36 32.86 32.88 1.0M
2025-05-20 32.90 33.50 32.81 33.31 1.3M
2025-05-19 34.01 34.16 33.78 34.11 1.5M
2025-05-16 34.32 34.39 33.79 34.11 1.7M
2025-05-15 34.35 34.50 34.07 34.49 1.5M
2025-05-14 34.84 35.00 34.61 34.73 1.0M
2025-05-13 34.68 35.01 34.60 34.79 1.8M
2025-05-12 34.91 35.11 34.49 34.73 1.5M
2025-05-09 34.16 34.19 33.81 34.05 0.9M
2025-05-08 33.50 33.92 33.44 33.62 2.1M
2025-05-07 33.09 33.43 32.97 32.97 1.3M
2025-05-06 33.63 33.93 33.44 33.44 2.8M
2025-05-05 33.23 33.65 33.09 33.43 1.7M
2025-05-02 33.21 33.64 32.90 33.55 1.6M
2025-05-01 33.96 33.96 31.76 32.76 3.6M
2025-04-30 33.28 33.33 32.66 33.29 2.0M
2025-04-29 33.68 33.88 33.36 33.74 2.0M
2025-04-28 33.50 33.90 33.42 33.75 1.1M
2025-04-25 33.38 33.76 33.08 33.68 1.1M
2025-04-24 33.55 33.56 33.17 33.42 2.3M
2025-04-23 33.49 33.72 32.83 32.98 2.3M
2025-04-22 33.10 33.68 32.81 33.19 1.7M
2025-04-21 33.02 33.20 32.41 32.60 0.9M
2025-04-17 32.82 33.63 32.78 33.26 1.4M
2025-04-16 32.27 33.29 32.20 32.69 1.4M
2025-04-15 32.17 32.57 31.98 32.07 1.4M
2025-04-14 32.29 32.38 31.86 31.97 1.6M
2025-04-11 31.50 32.54 31.07 32.34 2.4M
2025-04-10 32.25 32.25 30.56 30.98 2.7M
2025-04-09 30.86 33.26 30.06 32.65 5.3M
2025-04-08 32.23 32.59 30.26 30.71 2.5M
2025-04-07 31.76 33.60 31.14 32.28 3.2M
2025-04-04 35.41 35.44 33.04 33.17 3.7M
2025-04-03 36.88 37.29 35.88 35.90 3.1M
2025-04-02 39.13 39.48 38.94 39.23 1.0M
2025-04-01 39.23 39.48 38.81 39.46 1.1M
2025-03-31 38.68 39.18 38.41 39.11 1.1M
2025-03-28 39.76 39.81 38.96 39.10 1.1M
2025-03-27 39.86 39.93 39.43 39.67 0.9M
2025-03-26 40.37 40.87 40.15 40.22 1.0M
2025-03-25 39.97 40.37 39.89 40.28 0.7M
2025-03-24 39.44 39.85 39.40 39.63 0.9M
2025-03-21 39.41 39.52 39.16 39.37 1.3M
2025-03-20 39.41 40.01 39.35 39.90 1.1M
2025-03-19 39.15 40.30 39.12 40.11 1.6M
2025-03-18 39.12 39.23 38.68 39.19 1.3M
2025-03-17 38.52 38.94 38.52 38.78 1.1M
2025-03-14 37.92 38.56 37.80 38.48 1.3M
2025-03-13 36.86 37.27 36.79 36.96 0.9M
2025-03-12 36.77 37.44 36.64 37.11 1.0M
2025-03-11 35.90 36.89 35.84 36.70 1.8M
2025-03-10 37.24 37.28 35.39 35.73 3.8M
2025-03-07 37.37 38.00 37.15 37.23 2.3M
2025-03-06 37.23 37.74 37.18 37.35 1.8M
2025-03-05 36.48 37.53 36.19 37.42 2.4M
2025-03-04 36.60 36.62 35.64 35.96 2.2M
2025-03-03 38.26 38.37 36.68 37.06 1.5M
2025-02-28 37.27 37.94 37.00 37.85 1.2M
2025-02-27 37.41 37.95 37.29 37.54 1.4M
2025-02-26 37.05 37.71 36.94 37.51 2.2M
2025-02-25 37.59 37.61 36.91 37.09 1.4M
2025-02-24 37.58 38.00 37.40 37.60 2.0M
2025-02-21 38.64 38.79 37.62 37.76 2.2M
2025-02-20 38.50 39.00 38.00 38.61 3.1M
2025-02-19 38.98 39.25 38.44 38.88 1.7M
2025-02-18 38.99 39.56 38.61 39.38 1.5M
2025-02-14 38.94 39.05 38.56 38.64 1.4M
2025-02-13 38.41 39.03 38.32 38.49 1.4M
2025-02-12 39.20 39.39 38.71 38.80 1.4M
2025-02-11 39.47 39.75 39.31 39.43 1.7M
2025-02-10 38.89 40.30 38.85 39.79 2.1M
2025-02-07 38.34 38.42 37.88 38.01 1.2M
2025-02-06 38.85 38.92 37.99 38.20 1.8M
2025-02-05 38.43 38.71 38.33 38.68 1.1M
2025-02-04 38.02 38.77 37.83 38.68 1.5M
2025-02-03 37.47 37.95 37.35 37.79 1.1M
2025-01-31 38.12 38.25 37.48 37.68 1.8M
2025-01-30 38.04 38.29 37.84 38.15 1.3M
2025-01-29 37.51 38.04 37.33 37.73 1.7M
2025-01-28 38.35 38.47 37.66 37.97 1.1M
2025-01-27 38.88 39.16 38.63 38.87 2.1M
2025-01-24 38.55 38.75 38.35 38.54 1.5M
2025-01-23 39.01 39.05 38.48 38.51 2.0M
2025-01-22 39.28 39.30 38.68 38.68 1.2M
2025-01-21 39.65 39.65 38.94 39.21 1.5M
2025-01-17 39.00 39.29 38.60 38.67 1.5M
2025-01-16 39.10 39.14 38.92 38.94 0.9M
2025-01-15 39.27 39.47 39.01 39.41 1.1M
2025-01-14 39.06 39.26 38.70 39.23 1.0M
2025-01-13 38.60 39.10 38.55 38.83 1.1M
2025-01-10 39.27 39.39 38.33 38.43 1.3M
2025-01-08 38.85 39.00 38.66 38.78 1.3M
2025-01-07 38.16 38.67 38.15 38.37 1.3M
2025-01-06 37.94 38.43 37.87 38.03 1.0M
2025-01-03 37.91 37.93 37.47 37.76 1.1M
2025-01-02 37.76 37.92 37.48 37.57 1.4M