タイドウォーター (TDW)

TDW
🏛️ アメリカ →
53.93
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 55.71 55.94 55.71 55.94 4.8K
09:31 56.80 56.80 56.80 56.80 2.9K
09:33 56.63 56.63 56.63 56.63 1.0K
09:36 56.56 56.56 56.56 56.56 0.2K
09:37 56.66 56.93 56.62 56.64 2.1K
09:38 56.53 56.53 56.53 56.53 0.3K
09:39 56.57 56.94 56.57 56.94 1.4K
09:40 56.99 56.99 56.97 56.97 0.9K
09:41 56.90 56.90 56.90 56.90 0.8K
09:43 56.79 56.79 56.79 56.79 1.0K
09:45 56.59 56.59 56.59 56.59 3.2K
09:48 56.51 56.51 56.51 56.51 2.1K
09:51 56.39 56.39 56.39 56.39 1.6K
09:52 56.50 56.58 56.50 56.58 0.8K
09:53 56.62 56.81 56.50 56.59 18.6K
09:54 56.59 56.59 56.59 56.59 0.6K
09:55 56.59 56.59 56.51 56.51 1.6K
09:57 56.66 56.66 56.66 56.66 0.3K
09:59 56.66 56.66 56.66 56.66 0.2K
10:00 56.84 56.84 56.61 56.61 1.3K
10:01 56.74 56.74 56.74 56.74 2.4K
10:03 56.69 56.69 56.69 56.69 1.1K
10:04 56.73 56.73 56.73 56.73 0.3K
10:06 56.74 56.74 56.62 56.62 2.4K
10:07 56.75 56.75 56.75 56.75 1.4K
10:08 56.99 56.99 56.99 56.99 0.6K
10:09 57.01 57.11 57.01 57.11 1.2K
10:10 57.07 57.07 57.07 57.07 0.4K
10:11 57.07 57.11 57.02 57.11 1.0K
10:12 57.03 57.03 57.00 57.00 1.0K
10:13 57.03 57.03 56.96 56.96 0.5K
10:14 56.85 56.85 56.85 56.85 1.4K
10:15 56.84 56.84 56.84 56.84 1.4K
10:18 56.78 56.78 56.78 56.78 1.7K
10:22 56.73 56.73 56.73 56.73 1.3K
10:25 56.56 56.56 56.56 56.56 0.7K
10:27 56.49 56.49 56.49 56.49 0.9K
10:30 56.54 56.54 56.54 56.54 2.5K
10:33 56.48 56.48 56.48 56.48 6.0K
10:35 56.39 56.39 56.38 56.38 0.9K
10:36 56.31 56.31 56.31 56.31 2.1K
10:37 56.33 56.36 56.33 56.36 3.1K
10:39 56.43 56.43 56.41 56.41 1.5K
10:40 56.32 56.36 56.32 56.36 0.7K
10:41 56.37 56.39 56.37 56.39 10.8K
10:42 56.42 56.42 56.42 56.42 1.5K
10:43 56.43 56.43 56.42 56.42 2.9K
10:47 56.31 56.36 56.31 56.36 2.4K
10:49 56.51 56.51 56.51 56.51 0.8K
10:50 56.51 56.51 56.51 56.51 2.4K
10:55 56.33 56.36 56.33 56.36 0.5K
10:56 56.35 56.35 56.35 56.35 1.0K
10:58 56.34 56.34 56.34 56.34 0.6K
10:59 56.41 56.41 56.41 56.41 0.9K
11:00 56.45 56.45 56.43 56.43 1.1K
11:03 56.52 56.52 56.52 56.52 0.7K
11:04 56.52 56.52 56.52 56.52 0.5K
11:07 56.53 56.53 56.48 56.48 0.9K
11:09 56.47 56.47 56.45 56.45 1.9K
11:15 56.45 56.45 56.45 56.45 0.4K
11:17 56.45 56.48 56.45 56.48 2.4K
11:24 56.48 56.48 56.48 56.48 0.8K
11:25 56.54 56.54 56.53 56.53 1.1K
11:26 56.51 56.51 56.51 56.51 0.7K
11:29 56.56 56.56 56.56 56.56 1.1K
11:30 56.68 56.68 56.68 56.68 0.7K
11:31 56.85 56.85 56.85 56.85 0.4K
11:33 56.80 56.80 56.80 56.80 1.8K
11:34 56.81 56.81 56.81 56.81 0.2K
11:35 56.84 56.84 56.84 56.84 0.7K
11:36 56.85 56.85 56.85 56.85 0.2K
11:37 56.89 56.89 56.89 56.89 0.8K
11:38 56.83 56.83 56.83 56.83 0.6K
11:40 56.87 56.87 56.87 56.87 0.4K
11:41 56.89 56.89 56.84 56.84 0.7K
11:43 56.79 56.79 56.79 56.79 0.3K
11:46 56.81 56.81 56.74 56.74 2.4K
11:47 56.74 56.74 56.74 56.74 0.9K
11:49 56.70 56.70 56.70 56.70 0.3K
11:51 56.63 56.63 56.61 56.61 1.0K
11:52 56.58 56.58 56.58 56.58 0.1K
11:54 56.54 56.55 56.54 56.55 1.0K
11:55 56.56 56.56 56.56 56.56 2.4K
11:59 56.54 56.54 56.54 56.54 0.1K
12:00 56.49 56.49 56.49 56.49 0.8K
12:01 56.51 56.51 56.51 56.51 0.5K
12:03 56.46 56.46 56.46 56.46 2.1K
12:06 56.30 56.30 56.30 56.30 0.7K
12:07 56.31 56.31 56.31 56.31 0.4K
12:08 56.32 56.32 56.32 56.32 0.7K
12:09 56.32 56.32 56.32 56.32 1.1K
12:11 56.35 56.35 56.35 56.35 0.7K
12:12 56.27 56.27 56.26 56.26 1.2K
12:13 56.27 56.27 56.27 56.27 0.9K
12:14 56.31 56.31 56.31 56.31 0.4K
12:15 56.37 56.37 56.34 56.34 1.4K
12:16 56.28 56.28 56.28 56.28 0.2K
12:17 56.34 56.36 56.34 56.36 1.1K
12:18 56.39 56.39 56.39 56.39 0.2K
12:19 56.41 56.41 56.41 56.41 0.4K
12:20 56.31 56.31 56.31 56.31 0.7K
12:22 56.36 56.36 56.36 56.36 1.1K
12:23 56.40 56.40 56.40 56.40 0.6K
12:24 56.35 56.39 56.35 56.39 3.2K
12:25 56.45 56.46 56.45 56.46 0.8K
12:26 56.45 56.45 56.45 56.45 0.4K
12:27 56.40 56.40 56.40 56.40 0.6K
12:28 56.41 56.45 56.41 56.45 4.3K
12:30 56.45 56.45 56.45 56.45 0.1K
12:31 56.49 56.49 56.45 56.45 0.4K
12:32 56.48 56.49 56.48 56.49 0.4K
12:33 56.40 56.48 56.40 56.48 0.8K
12:37 56.45 56.45 56.45 56.45 0.3K
12:38 56.49 56.49 56.49 56.49 1.0K
12:39 56.51 56.51 56.51 56.51 0.3K
12:40 56.51 56.51 56.51 56.51 0.2K
12:41 56.51 56.51 56.48 56.48 0.9K
12:43 56.42 56.42 56.36 56.36 0.6K
12:44 56.41 56.41 56.37 56.41 0.8K
12:47 56.45 56.45 56.45 56.45 0.7K
12:48 56.36 56.36 56.36 56.36 0.9K
12:49 56.38 56.38 56.38 56.38 0.2K
12:51 56.31 56.31 56.31 56.31 0.6K
12:52 56.36 56.36 56.36 56.36 0.1K
12:53 56.32 56.32 56.27 56.27 0.5K
12:54 56.25 56.25 56.25 56.25 0.3K
12:55 56.34 56.34 56.30 56.30 0.2K
12:56 56.30 56.30 56.28 56.28 0.8K
12:58 56.27 56.27 56.27 56.27 0.5K
12:59 56.28 56.28 56.28 56.28 0.5K
13:00 56.18 56.24 56.18 56.24 3.3K
13:04 56.27 56.27 56.27 56.27 0.9K
13:06 56.24 56.24 56.24 56.24 1.1K
13:08 56.28 56.28 56.28 56.28 0.8K
13:11 56.28 56.28 56.28 56.28 0.5K
13:13 56.26 56.26 56.26 56.26 0.9K
13:14 56.33 56.33 56.33 56.33 0.7K
13:17 56.37 56.38 56.37 56.38 0.7K
13:18 56.36 56.40 56.36 56.37 1.8K
13:23 56.41 56.41 56.37 56.37 0.6K
13:25 56.38 56.39 56.38 56.39 0.7K
13:27 56.41 56.41 56.41 56.41 1.6K
13:30 56.45 56.45 56.45 56.45 0.7K
13:32 56.43 56.43 56.43 56.43 0.3K
13:33 56.41 56.44 56.41 56.44 1.7K
13:36 56.45 56.45 56.45 56.45 1.0K
13:39 56.43 56.43 56.40 56.40 0.4K
13:40 56.38 56.38 56.38 56.38 1.0K
13:41 56.33 56.33 56.33 56.33 0.2K
13:42 56.33 56.33 56.33 56.33 0.8K
13:43 56.36 56.36 56.36 56.36 0.2K
13:44 56.33 56.33 56.33 56.33 0.5K
13:45 56.28 56.28 56.28 56.28 0.4K
13:46 56.27 56.27 56.27 56.27 0.2K
13:47 56.26 56.26 56.26 56.26 0.9K
13:48 56.27 56.27 56.27 56.27 1.1K
13:51 56.26 56.26 56.26 56.26 0.5K
13:52 56.23 56.23 56.23 56.23 0.2K
13:53 56.27 56.27 56.27 56.27 1.5K
13:54 56.32 56.32 56.32 56.32 0.5K
13:56 56.34 56.34 56.34 56.34 0.4K
13:57 56.33 56.33 56.33 56.33 0.3K
13:58 56.29 56.29 56.29 56.29 1.0K
14:00 56.24 56.24 56.24 56.24 0.6K
14:01 56.23 56.23 56.23 56.23 0.5K
14:02 56.23 56.23 56.23 56.23 4.0K
14:12 56.24 56.26 56.24 56.26 0.5K
14:14 56.22 56.22 56.18 56.21 1.2K
14:15 56.20 56.20 56.20 56.20 1.7K
14:19 56.38 56.38 56.38 56.38 0.9K
14:20 56.43 56.55 56.38 56.55 2.9K
14:23 56.58 56.58 56.56 56.56 0.6K
14:24 56.56 56.56 56.54 56.56 0.9K
14:25 56.53 56.53 56.53 56.53 1.7K
14:26 56.50 56.50 56.46 56.46 1.3K
14:28 56.46 56.46 56.46 56.46 0.3K
14:29 56.47 56.47 56.47 56.47 1.5K
14:30 56.54 56.54 56.45 56.45 5.0K
14:34 56.49 56.49 56.49 56.49 0.6K
14:35 56.51 56.51 56.51 56.51 0.2K
14:36 56.46 56.46 56.46 56.46 0.3K
14:37 56.47 56.47 56.47 56.47 0.3K
14:38 56.50 56.53 56.47 56.52 3.7K
14:40 56.50 56.50 56.42 56.42 1.2K
14:42 56.38 56.38 56.36 56.36 1.4K
14:45 56.32 56.32 56.32 56.32 0.8K
14:47 56.26 56.26 56.26 56.26 1.2K
14:49 56.16 56.16 56.16 56.16 1.4K
14:51 56.18 56.18 56.18 56.18 0.5K
14:53 56.22 56.22 56.22 56.22 0.7K
14:54 56.22 56.22 56.18 56.18 1.4K
14:57 56.18 56.21 56.18 56.21 1.5K
14:58 56.21 56.21 56.21 56.21 0.3K
14:59 56.21 56.21 56.21 56.21 0.3K
15:00 56.19 56.19 56.15 56.15 0.6K
15:01 56.21 56.24 56.21 56.24 3.3K
15:02 56.20 56.20 56.20 56.20 1.3K
15:03 56.22 56.22 56.22 56.22 1.3K
15:04 56.16 56.16 56.16 56.16 1.2K
15:06 56.16 56.16 56.16 56.16 0.1K
15:07 56.19 56.19 56.19 56.19 1.4K
15:09 56.19 56.19 56.19 56.19 0.9K
15:10 56.14 56.17 56.14 56.15 1.6K
15:11 56.18 56.21 56.17 56.21 3.2K
15:12 56.13 56.13 56.13 56.13 0.8K
15:13 56.12 56.12 56.08 56.08 3.5K
15:16 56.06 56.06 56.06 56.06 1.2K
15:17 56.08 56.08 56.08 56.08 1.2K
15:18 56.10 56.10 56.10 56.10 0.9K
15:19 56.07 56.07 56.07 56.07 0.9K
15:20 56.02 56.02 56.02 56.02 1.7K
15:21 55.90 55.90 55.90 55.90 0.3K
15:22 55.88 55.91 55.88 55.91 0.8K
15:24 55.88 55.88 55.88 55.88 1.4K
15:26 55.91 55.94 55.91 55.94 5.1K
15:30 55.96 55.96 55.91 55.91 1.3K
15:31 55.92 56.00 55.92 56.00 5.6K
15:33 56.04 56.04 56.04 56.04 0.8K
15:34 56.03 56.03 56.03 56.03 1.5K
15:37 56.01 56.01 56.01 56.01 1.0K
15:38 55.97 55.97 55.97 55.97 0.8K
15:39 55.96 56.02 55.96 56.02 2.7K
15:40 55.98 55.98 55.94 55.98 3.4K
15:41 56.02 56.03 55.90 55.90 2.9K
15:42 55.88 55.88 55.88 55.88 0.4K
15:43 55.88 55.94 55.87 55.94 7.5K
15:44 55.98 55.98 55.94 55.94 1.0K
15:45 55.94 55.99 55.94 55.99 1.2K
15:46 56.03 56.03 56.03 56.03 1.9K
15:48 55.99 55.99 55.94 55.94 3.1K
15:49 55.97 55.99 55.95 55.98 2.5K
15:50 55.94 56.07 55.94 55.98 8.4K
15:51 56.06 56.06 56.06 56.06 1.2K
15:52 56.06 56.06 55.99 55.99 4.9K
15:53 55.97 56.03 55.94 56.03 6.4K
15:54 56.00 56.16 56.00 56.16 3.8K
15:55 56.18 56.18 56.11 56.15 4.8K
15:56 56.16 56.16 56.13 56.14 6.7K
15:57 56.14 56.25 56.14 56.24 15.5K
15:58 56.24 56.32 56.24 56.29 24.0K
15:59 56.30 56.35 56.30 56.34 140.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 57.59 57.80 53.10 53.93 1.1M
2025-09-26 58.76 59.65 56.24 57.58 0.8M
2025-09-25 55.89 58.98 55.47 58.54 1.0M
2025-09-24 55.71 57.11 55.71 56.34 0.5M
2025-09-23 55.32 57.40 55.17 55.24 0.8M
2025-09-22 55.43 55.67 54.45 54.67 0.6M
2025-09-19 57.02 57.77 55.70 55.98 1.4M
2025-09-18 57.76 58.07 56.55 57.26 0.6M
2025-09-17 57.12 59.66 56.60 57.05 0.7M
2025-09-16 58.02 58.70 56.48 57.08 0.9M
2025-09-15 59.81 60.21 58.33 58.63 0.5M
2025-09-12 59.95 60.00 58.73 59.21 0.4M
2025-09-11 59.55 60.58 59.11 59.49 0.5M
2025-09-10 58.49 60.08 58.37 60.00 0.6M
2025-09-09 59.47 60.30 58.24 58.32 0.6M
2025-09-08 58.00 59.07 56.99 59.07 0.7M
2025-09-05 56.30 58.12 55.72 57.73 0.8M
2025-09-04 55.86 57.95 55.70 57.20 0.6M
2025-09-03 58.07 59.41 55.91 56.47 1.0M
2025-09-02 59.46 60.43 58.41 58.75 0.6M
2025-08-29 60.24 60.73 59.62 60.20 0.4M
2025-08-28 61.25 61.25 59.48 60.08 0.5M
2025-08-27 59.39 61.51 59.01 60.72 0.6M
2025-08-26 59.31 60.04 58.91 59.34 0.5M
2025-08-25 60.07 60.39 59.27 59.80 0.9M
2025-08-22 58.09 61.74 58.09 60.83 1.3M
2025-08-21 55.91 58.46 55.39 57.95 0.5M
2025-08-20 56.63 57.00 55.69 55.91 0.6M
2025-08-19 58.25 59.07 55.90 56.58 0.6M
2025-08-18 56.12 58.79 55.79 58.52 0.7M
2025-08-15 55.85 56.74 55.40 56.04 0.5M
2025-08-14 56.03 57.29 54.74 55.84 0.9M
2025-08-13 55.87 56.43 54.22 56.22 1.2M
2025-08-12 55.85 56.40 54.65 55.49 0.8M
2025-08-11 57.61 57.98 54.58 54.84 1.0M
2025-08-08 57.74 57.85 56.28 57.41 0.7M
2025-08-07 63.03 63.50 56.15 56.88 1.7M
2025-08-06 62.63 64.00 60.97 61.66 1.4M
2025-08-05 55.00 64.07 54.51 63.19 4.5M
2025-08-04 47.69 49.03 47.21 48.91 1.0M
2025-08-01 49.24 49.57 47.03 47.53 0.9M
2025-07-31 49.97 51.01 49.51 50.01 0.9M
2025-07-30 51.98 52.24 50.59 50.93 1.5M
2025-07-29 52.76 53.10 51.84 52.56 0.7M
2025-07-28 52.35 53.07 52.00 52.93 0.5M
2025-07-25 51.75 52.25 50.99 51.89 0.4M
2025-07-24 50.87 52.87 50.82 51.82 0.7M
2025-07-23 50.22 52.05 49.82 51.65 0.6M
2025-07-22 47.98 49.69 47.98 49.32 0.6M
2025-07-21 48.60 49.18 47.78 48.03 0.7M
2025-07-18 49.27 49.67 47.48 47.93 0.6M
2025-07-17 45.95 48.74 45.71 48.62 1.0M
2025-07-16 48.51 48.71 46.15 46.32 1.0M
2025-07-15 50.82 50.82 48.57 48.66 0.9M
2025-07-14 51.50 51.68 50.20 50.38 0.7M
2025-07-11 52.47 53.45 52.41 52.61 0.6M
2025-07-10 51.03 53.48 50.56 53.03 0.8M
2025-07-09 52.04 52.40 50.74 51.55 0.8M
2025-07-08 48.36 51.87 48.36 51.83 1.8M
2025-07-07 47.50 49.38 47.41 48.21 0.8M
2025-07-03 47.92 48.28 47.00 48.11 0.5M
2025-07-02 48.65 48.84 47.49 47.72 1.2M
2025-07-01 46.06 48.55 45.18 47.70 0.8M
2025-06-30 46.84 47.00 46.00 46.13 0.8M
2025-06-27 46.77 48.53 46.45 46.81 1.6M
2025-06-26 45.45 46.79 45.27 46.66 0.8M
2025-06-25 44.70 45.81 44.12 44.90 0.7M
2025-06-24 44.35 45.27 44.11 44.84 0.9M
2025-06-23 46.75 46.77 44.36 44.82 1.2M
2025-06-20 47.33 47.54 45.90 46.50 1.9M
2025-06-18 47.00 47.75 46.30 47.05 0.8M
2025-06-17 48.26 48.60 47.07 47.08 0.7M
2025-06-16 48.26 48.28 46.42 47.50 0.9M
2025-06-13 49.09 50.10 47.66 48.26 0.8M
2025-06-12 47.13 48.26 46.33 48.22 0.7M
2025-06-11 48.00 48.50 47.09 48.13 1.0M
2025-06-10 46.26 48.40 45.67 47.59 1.7M
2025-06-09 44.47 46.64 43.88 45.51 1.3M
2025-06-06 42.87 43.91 42.64 43.43 0.6M
2025-06-05 42.52 42.67 41.52 42.23 0.8M
2025-06-04 42.74 43.93 41.89 42.10 0.8M
2025-06-03 40.29 43.50 39.90 42.73 0.9M
2025-06-02 40.96 41.09 40.00 40.26 0.6M
2025-05-30 40.90 41.00 39.56 39.71 0.8M
2025-05-29 41.44 42.05 40.74 41.18 0.4M
2025-05-28 41.96 42.04 40.89 41.03 0.6M
2025-05-27 40.02 41.53 39.48 41.33 1.1M
2025-05-23 38.34 39.66 38.34 39.46 0.5M
2025-05-22 39.31 39.55 38.24 39.41 0.7M
2025-05-21 40.80 41.41 39.71 39.73 0.5M
2025-05-20 40.71 41.57 40.30 41.04 0.5M
2025-05-19 41.16 41.48 40.21 40.58 0.7M
2025-05-16 41.93 42.41 41.30 41.84 0.6M
2025-05-15 41.53 41.94 40.64 41.92 0.6M
2025-05-14 42.00 43.99 41.78 42.55 0.7M
2025-05-13 43.28 43.46 42.43 42.45 0.7M
2025-05-12 44.25 44.85 42.36 42.81 0.9M
2025-05-09 41.79 42.76 41.27 41.45 1.3M
2025-05-08 40.19 41.94 39.97 41.13 1.0M
2025-05-07 40.62 40.69 38.98 39.43 1.0M
2025-05-06 44.41 44.50 40.19 40.23 1.7M
2025-05-05 37.61 38.96 37.32 38.01 0.9M
2025-05-02 38.11 38.80 37.41 38.49 1.1M
2025-05-01 36.30 38.03 36.03 37.37 1.3M
2025-04-30 36.81 37.25 35.50 36.19 1.0M
2025-04-29 36.50 37.76 36.15 37.62 1.3M
2025-04-28 36.29 36.92 36.11 36.58 0.7M
2025-04-25 35.32 36.45 34.76 36.35 0.7M
2025-04-24 34.68 36.20 34.02 36.04 1.0M
2025-04-23 34.85 35.69 33.38 34.08 1.1M
2025-04-22 33.60 34.20 32.64 33.83 0.8M
2025-04-21 33.38 33.64 32.21 33.24 0.8M
2025-04-17 33.15 34.85 33.01 34.27 0.9M
2025-04-16 32.46 33.37 32.21 32.27 1.0M
2025-04-15 33.43 34.16 32.16 32.31 1.3M
2025-04-14 35.87 35.87 33.44 33.76 1.5M
2025-04-11 33.78 35.44 33.28 35.34 1.0M
2025-04-10 35.26 35.26 32.80 33.68 1.6M
2025-04-09 31.81 37.20 31.17 36.66 2.9M
2025-04-08 37.08 37.08 32.37 32.83 1.9M
2025-04-07 33.81 37.72 33.00 35.48 1.9M
2025-04-04 35.49 35.89 33.19 34.78 2.3M
2025-04-03 40.00 40.69 36.74 37.76 2.1M
2025-04-02 42.23 43.65 42.20 43.31 0.6M
2025-04-01 42.48 43.43 42.20 42.96 0.7M
2025-03-31 42.63 43.86 41.82 42.27 0.9M
2025-03-28 43.79 44.54 42.79 43.46 0.8M
2025-03-27 44.10 45.13 43.65 44.19 0.6M
2025-03-26 44.14 45.36 43.98 44.49 0.8M
2025-03-25 44.25 45.12 42.97 43.51 1.2M
2025-03-24 42.38 44.25 42.38 44.04 1.1M
2025-03-21 42.50 42.97 41.89 42.07 2.6M
2025-03-20 41.82 43.17 41.51 42.91 0.9M
2025-03-19 41.57 43.13 41.43 42.33 1.3M
2025-03-18 41.84 41.99 40.79 41.33 1.1M
2025-03-17 40.55 41.61 40.37 41.45 1.0M
2025-03-14 40.26 41.28 40.00 40.41 1.8M
2025-03-13 40.30 41.30 39.66 39.93 0.8M
2025-03-12 40.80 41.67 40.24 40.24 0.7M
2025-03-11 40.72 41.99 40.00 40.65 1.2M
2025-03-10 43.09 43.31 39.58 40.35 1.8M
2025-03-07 41.41 44.78 41.41 43.15 1.6M
2025-03-06 40.31 41.36 39.78 41.00 1.5M
2025-03-05 42.05 42.50 40.10 40.77 2.0M
2025-03-04 39.56 42.99 38.65 42.29 2.4M
2025-03-03 45.85 46.07 40.06 40.65 3.3M
2025-02-28 50.33 50.46 43.32 45.62 3.5M
2025-02-27 48.00 50.21 48.00 48.60 1.8M
2025-02-26 48.23 48.37 47.48 47.84 1.2M
2025-02-25 50.00 50.79 47.57 47.84 1.0M
2025-02-24 50.50 50.95 49.56 50.08 1.1M
2025-02-21 52.45 52.45 49.58 50.46 1.4M
2025-02-20 52.87 53.01 50.42 51.43 1.5M
2025-02-19 54.61 55.20 52.69 52.79 0.7M
2025-02-18 54.35 55.93 53.66 55.26 1.1M
2025-02-14 54.66 55.82 53.90 54.39 0.6M
2025-02-13 53.41 54.49 52.90 54.40 0.6M
2025-02-12 54.26 54.90 53.07 53.41 0.6M
2025-02-11 55.99 56.35 54.75 54.91 0.7M
2025-02-10 54.66 56.15 54.06 55.84 0.7M
2025-02-07 54.01 55.44 53.47 53.75 0.7M
2025-02-06 55.71 56.33 52.92 53.88 1.0M
2025-02-05 55.15 55.45 53.19 55.07 0.8M
2025-02-04 52.73 55.26 51.45 54.93 1.0M
2025-02-03 54.17 54.26 52.15 52.27 1.0M
2025-01-31 55.46 56.00 53.51 55.11 1.0M
2025-01-30 54.40 55.55 53.10 55.46 0.7M
2025-01-29 53.22 54.08 52.64 53.61 0.9M
2025-01-28 55.16 55.62 52.67 53.26 0.9M
2025-01-27 54.95 56.76 54.27 55.01 1.0M
2025-01-24 55.51 56.40 54.79 55.28 0.9M
2025-01-23 55.39 55.93 54.70 55.51 0.7M
2025-01-22 55.62 57.79 54.41 55.05 1.4M
2025-01-21 56.63 56.64 54.75 55.96 0.7M
2025-01-17 55.76 56.20 53.74 55.70 1.1M
2025-01-16 56.09 56.82 54.77 55.37 0.9M
2025-01-15 54.98 57.56 54.35 56.51 1.0M
2025-01-14 54.66 55.60 52.17 54.65 1.2M
2025-01-13 55.40 56.41 54.46 55.08 1.2M
2025-01-10 57.34 58.35 55.28 55.46 1.3M
2025-01-08 56.55 56.59 55.23 55.84 0.9M
2025-01-07 56.98 58.53 56.25 57.69 0.9M
2025-01-06 56.75 59.16 56.14 56.43 1.3M
2025-01-03 55.73 56.78 54.38 56.46 1.1M
2025-01-02 56.53 57.22 55.00 55.73 1.1M