Advance Auto Parts

AAP
🏛️ アメリカ →
62.95
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 59.89 59.89 59.89 59.89 9.5K
09:32 59.15 59.58 59.15 59.30 2.8K
09:33 59.30 59.30 59.30 59.30 0.8K
09:35 59.55 59.55 59.55 59.55 1.1K
09:36 59.39 59.52 59.39 59.52 3.2K
09:38 59.62 59.62 59.62 59.62 0.4K
09:39 59.41 59.48 59.41 59.48 3.4K
09:40 59.54 59.54 59.54 59.54 0.1K
09:41 59.62 59.78 59.62 59.78 4.0K
09:42 59.78 59.78 59.67 59.67 2.2K
09:44 59.82 59.82 59.74 59.74 2.3K
09:45 59.74 59.74 59.74 59.74 0.7K
09:47 59.92 59.92 59.73 59.73 2.8K
09:49 59.72 59.90 59.72 59.87 3.2K
09:50 60.17 60.17 60.13 60.13 4.6K
09:51 60.07 60.07 60.05 60.05 1.7K
09:52 60.04 60.10 59.97 59.97 3.0K
09:53 59.96 59.96 59.76 59.88 2.7K
09:55 59.91 59.91 59.89 59.89 9.1K
09:56 59.74 59.74 59.74 59.74 2.3K
09:57 59.74 59.74 59.74 59.74 5.1K
09:58 59.74 59.74 59.73 59.73 1.3K
09:59 59.73 59.75 59.73 59.75 5.5K
10:00 59.72 59.72 59.72 59.72 0.6K
10:01 59.75 59.75 59.75 59.75 3.7K
10:03 59.77 59.89 59.77 59.89 1.7K
10:04 59.82 59.93 59.82 59.93 2.3K
10:05 59.86 59.86 59.85 59.85 0.6K
10:06 59.85 59.85 59.82 59.82 0.9K
10:07 59.84 59.84 59.76 59.82 7.0K
10:08 59.82 59.82 59.82 59.82 5.4K
10:09 59.81 59.81 59.81 59.81 1.0K
10:11 59.82 59.82 59.82 59.82 1.4K
10:12 59.85 59.85 59.85 59.85 2.1K
10:13 59.79 59.85 59.79 59.85 0.7K
10:14 59.85 59.85 59.85 59.85 0.4K
10:15 59.85 59.85 59.75 59.75 6.0K
10:16 59.83 59.93 59.83 59.93 1.0K
10:18 59.94 59.98 59.93 59.98 6.0K
10:20 60.09 60.09 60.09 60.09 0.6K
10:21 60.06 60.06 60.06 60.06 4.7K
10:22 60.06 60.06 60.06 60.06 1.5K
10:24 60.02 60.06 60.02 60.06 0.3K
10:25 59.98 59.98 59.98 59.98 0.5K
10:26 59.98 59.98 59.98 59.98 0.3K
10:27 59.97 59.97 59.90 59.90 2.9K
10:28 59.96 60.06 59.96 60.06 3.2K
10:29 60.11 60.15 60.07 60.07 1.0K
10:30 60.02 60.02 60.00 60.00 1.4K
10:33 59.95 59.98 59.95 59.98 1.4K
10:34 59.98 59.98 59.98 59.98 0.1K
10:35 60.06 60.06 60.06 60.06 2.4K
10:36 60.07 60.07 60.07 60.07 0.7K
10:37 60.07 60.07 60.07 60.07 0.6K
10:38 60.12 60.12 60.12 60.12 0.9K
10:39 60.12 60.12 60.12 60.12 0.4K
10:40 60.13 60.13 60.10 60.10 0.5K
10:41 60.05 60.05 60.05 60.05 0.2K
10:42 60.01 60.01 60.01 60.01 0.3K
10:43 60.02 60.04 60.02 60.04 46.2K
10:45 60.06 60.06 60.06 60.06 5.8K
10:46 60.11 60.24 60.11 60.24 3.4K
10:47 60.25 60.25 60.25 60.25 2.0K
10:48 60.22 60.22 60.22 60.22 2.4K
10:49 60.23 60.23 60.23 60.23 0.8K
10:50 60.14 60.14 60.09 60.09 2.7K
10:52 60.06 60.06 60.06 60.06 0.3K
10:53 60.08 60.12 60.06 60.12 5.6K
10:54 60.12 60.12 60.12 60.12 0.7K
10:56 60.12 60.12 60.12 60.12 0.3K
10:57 60.15 60.18 60.15 60.18 1.6K
10:58 60.20 60.20 60.16 60.16 0.7K
10:59 60.19 60.22 60.16 60.22 2.6K
11:00 60.23 60.25 60.23 60.25 2.2K
11:01 60.19 60.20 60.19 60.20 4.2K
11:02 60.28 60.28 60.28 60.28 1.2K
11:03 60.34 60.48 60.34 60.48 3.2K
11:04 60.38 60.44 60.38 60.43 2.6K
11:05 60.43 60.48 60.43 60.48 1.5K
11:06 60.48 60.53 60.48 60.53 1.8K
11:08 60.53 60.53 60.53 60.53 0.4K
11:09 60.52 60.53 60.52 60.53 2.9K
11:10 60.53 60.53 60.53 60.53 0.6K
11:11 60.49 60.49 60.49 60.49 1.4K
11:12 60.48 60.48 60.48 60.48 0.8K
11:13 60.45 60.45 60.38 60.38 2.7K
11:14 60.37 60.37 60.37 60.37 1.0K
11:15 60.40 60.40 60.40 60.40 3.9K
11:17 60.54 60.54 60.54 60.54 1.2K
11:18 60.52 60.52 60.52 60.52 1.7K
11:20 60.48 60.48 60.37 60.39 2.6K
11:21 60.39 60.40 60.39 60.40 1.2K
11:22 60.41 60.45 60.41 60.45 5.1K
11:23 60.48 60.53 60.48 60.53 0.7K
11:24 60.55 60.58 60.55 60.58 3.4K
11:27 60.55 60.79 60.55 60.79 6.0K
11:28 60.68 60.69 60.65 60.69 2.5K
11:29 60.64 60.65 60.64 60.65 0.6K
11:30 60.62 60.63 60.57 60.57 6.6K
11:31 60.63 60.63 60.63 60.63 1.6K
11:32 60.50 60.50 60.50 60.50 4.7K
11:33 60.55 60.55 60.55 60.55 0.6K
11:34 60.63 60.63 60.63 60.63 2.2K
11:35 60.71 60.71 60.71 60.71 1.7K
11:37 60.68 60.68 60.68 60.68 1.3K
11:38 60.69 60.69 60.67 60.67 0.9K
11:39 60.75 60.89 60.75 60.89 3.6K
11:40 60.84 60.84 60.84 60.84 1.7K
11:41 60.88 60.88 60.84 60.87 0.8K
11:42 60.86 60.86 60.86 60.86 0.6K
11:43 60.84 60.84 60.83 60.83 1.9K
11:44 60.96 61.03 60.95 60.99 2.1K
11:45 61.03 61.03 61.00 61.00 0.2K
11:46 60.99 60.99 60.92 60.94 5.8K
11:47 60.90 60.90 60.90 60.90 0.7K
11:48 60.95 60.95 60.95 60.95 0.2K
11:49 60.90 60.90 60.88 60.88 1.1K
11:50 60.89 60.89 60.89 60.89 2.4K
11:51 60.79 60.79 60.79 60.79 0.2K
11:52 60.79 60.79 60.74 60.74 0.7K
11:53 60.82 60.82 60.82 60.82 2.0K
11:55 60.72 60.72 60.69 60.69 1.0K
11:56 60.68 60.68 60.64 60.64 1.3K
11:57 60.62 60.64 60.62 60.64 1.0K
11:58 60.64 60.64 60.59 60.59 2.5K
11:59 60.61 60.61 60.57 60.58 1.6K
12:00 60.50 60.53 60.44 60.44 2.8K
12:01 60.54 60.54 60.51 60.51 2.1K
12:02 60.50 60.52 60.50 60.52 1.3K
12:03 60.52 60.52 60.52 60.52 0.1K
12:04 60.56 60.57 60.50 60.57 2.4K
12:05 60.55 60.59 60.53 60.53 4.1K
12:06 60.53 60.53 60.53 60.53 0.4K
12:07 60.53 60.53 60.53 60.53 0.4K
12:08 60.60 60.60 60.60 60.60 1.1K
12:09 60.63 60.63 60.59 60.59 1.4K
12:10 60.62 60.62 60.62 60.62 0.4K
12:11 60.54 60.54 60.50 60.50 1.7K
12:12 60.50 60.50 60.50 60.50 2.4K
12:13 60.51 60.60 60.51 60.60 1.1K
12:14 60.57 60.57 60.50 60.50 3.5K
12:16 60.48 60.48 60.42 60.42 1.6K
12:17 60.52 60.52 60.48 60.48 1.3K
12:18 60.43 60.43 60.43 60.43 1.1K
12:19 60.44 60.47 60.44 60.47 5.4K
12:20 60.45 60.45 60.45 60.45 3.7K
12:21 60.40 60.43 60.40 60.43 7.5K
12:23 60.48 60.48 60.48 60.48 0.3K
12:24 60.49 60.56 60.49 60.55 1.6K
12:25 60.54 60.54 60.44 60.44 1.5K
12:26 60.41 60.44 60.41 60.41 3.1K
12:27 60.46 60.46 60.40 60.40 4.4K
12:29 60.38 60.38 60.34 60.34 0.3K
12:30 60.38 60.56 60.38 60.56 7.1K
12:31 60.50 60.50 60.50 60.50 0.2K
12:32 60.59 60.59 60.59 60.59 1.1K
12:35 60.57 60.57 60.57 60.57 0.1K
12:36 60.50 60.69 60.50 60.69 7.8K
12:37 60.69 60.69 60.69 60.69 0.8K
12:38 60.72 60.76 60.72 60.76 2.4K
12:39 60.76 60.78 60.76 60.78 10.4K
12:40 60.77 60.80 60.70 60.80 21.1K
12:41 60.76 60.76 60.76 60.76 0.5K
12:42 60.76 60.76 60.76 60.76 0.3K
12:43 60.68 60.73 60.68 60.73 2.2K
12:44 60.71 60.79 60.71 60.79 1.8K
12:45 60.75 60.77 60.75 60.75 0.8K
12:46 60.75 60.75 60.74 60.74 1.0K
12:47 60.77 60.77 60.77 60.77 2.6K
12:48 60.77 60.77 60.77 60.77 0.3K
12:49 60.73 60.73 60.73 60.73 0.6K
12:50 60.69 60.69 60.69 60.69 1.0K
12:51 60.70 60.74 60.70 60.74 0.4K
12:52 60.75 60.75 60.72 60.72 0.3K
12:53 60.75 60.75 60.71 60.71 0.7K
12:54 60.79 60.84 60.79 60.84 1.9K
12:55 60.80 61.03 60.80 61.03 11.5K
12:56 61.04 61.04 61.04 61.04 0.3K
12:57 61.03 61.03 61.01 61.01 1.7K
12:58 61.06 61.06 61.06 61.06 0.7K
12:59 61.03 61.03 61.03 61.03 2.3K
13:00 61.00 61.03 61.00 61.03 0.6K
13:01 61.03 61.03 61.03 61.03 0.6K
13:02 61.07 61.14 61.07 61.14 2.6K
13:03 61.11 61.11 61.11 61.11 0.3K
13:04 61.09 61.18 61.09 61.18 6.0K
13:05 61.11 61.15 61.11 61.15 1.5K
13:07 61.19 61.23 61.19 61.21 9.6K
13:08 61.28 61.29 61.25 61.29 1.4K
13:09 61.23 61.23 61.23 61.23 1.8K
13:10 61.20 61.20 61.20 61.20 0.9K
13:11 61.20 61.20 61.20 61.20 0.5K
13:12 61.25 61.25 61.24 61.24 1.5K
13:13 61.25 61.27 61.24 61.25 1.1K
13:14 61.28 61.28 61.25 61.25 1.8K
13:16 61.30 61.30 61.29 61.29 1.8K
13:17 61.29 61.37 61.29 61.37 2.1K
13:19 61.37 61.37 61.37 61.37 0.6K
13:20 61.30 61.30 61.24 61.27 5.9K
13:21 61.24 61.24 61.24 61.24 1.1K
13:23 61.25 61.25 61.20 61.20 3.2K
13:24 61.23 61.23 61.22 61.22 2.4K
13:25 61.22 61.26 61.22 61.26 0.8K
13:26 61.22 61.23 61.22 61.23 0.6K
13:27 61.23 61.23 61.23 61.23 0.6K
13:28 61.26 61.26 61.26 61.26 1.6K
13:29 61.24 61.30 61.24 61.30 1.9K
13:33 61.26 61.26 61.24 61.26 2.0K
13:34 61.26 61.26 61.26 61.26 0.6K
13:35 61.23 61.23 61.23 61.23 1.0K
13:36 61.23 61.23 61.23 61.23 1.4K
13:37 61.23 61.23 61.23 61.23 1.3K
13:38 61.28 61.37 61.28 61.36 2.7K
13:39 61.38 61.38 61.33 61.33 0.9K
13:40 61.33 61.33 61.33 61.33 3.6K
13:42 61.29 61.29 61.29 61.29 0.6K
13:43 61.25 61.26 61.23 61.25 2.4K
13:44 61.25 61.25 61.24 61.24 1.3K
13:45 61.21 61.21 61.18 61.18 1.1K
13:46 61.12 61.12 61.04 61.04 3.3K
13:47 61.04 61.04 60.96 60.97 2.9K
13:48 60.97 61.07 60.97 61.07 5.1K
13:50 60.98 60.98 60.98 60.98 0.5K
13:51 61.00 61.03 61.00 61.03 6.2K
13:52 61.04 61.04 61.04 61.04 1.7K
13:54 61.02 61.02 61.00 61.00 0.7K
13:55 60.98 61.00 60.98 61.00 2.8K
13:56 61.00 61.02 61.00 61.02 2.7K
13:57 61.02 61.02 60.99 60.99 10.2K
13:58 61.00 61.00 60.97 60.98 5.3K
13:59 60.93 60.93 60.93 60.93 2.5K
14:00 60.93 60.93 60.81 60.81 3.6K
14:01 60.77 60.77 60.74 60.74 1.0K
14:02 60.74 60.74 60.74 60.74 2.0K
14:03 60.74 60.75 60.74 60.75 2.5K
14:04 60.74 60.74 60.74 60.74 0.4K
14:05 60.74 60.80 60.71 60.80 2.5K
14:06 60.87 60.87 60.87 60.87 2.6K
14:08 60.82 60.82 60.82 60.82 0.9K
14:09 60.79 60.80 60.79 60.80 1.6K
14:11 60.80 60.80 60.80 60.80 1.1K
14:12 60.81 60.81 60.81 60.81 1.1K
14:14 60.82 60.82 60.82 60.82 0.5K
14:15 60.82 60.82 60.82 60.82 0.8K
14:16 60.80 60.80 60.80 60.80 1.4K
14:17 60.79 60.79 60.79 60.79 0.6K
14:18 60.76 60.79 60.76 60.79 1.4K
14:19 60.79 60.79 60.79 60.79 0.3K
14:20 60.79 60.79 60.73 60.73 2.3K
14:21 60.73 60.73 60.73 60.73 0.7K
14:22 60.73 60.73 60.68 60.73 1.5K
14:23 60.73 60.73 60.73 60.73 1.0K
14:24 60.73 60.75 60.71 60.71 7.6K
14:25 60.64 60.64 60.57 60.57 2.0K
14:26 60.60 60.61 60.60 60.61 0.9K
14:27 60.57 60.63 60.57 60.63 6.3K
14:29 60.67 60.67 60.65 60.65 0.6K
14:30 60.62 60.62 60.62 60.62 1.0K
14:31 60.79 60.79 60.77 60.77 4.1K
14:33 60.78 60.78 60.76 60.76 0.8K
14:34 60.75 60.80 60.75 60.80 2.4K
14:37 60.91 60.91 60.91 60.91 0.2K
14:38 60.90 60.94 60.90 60.94 2.1K
14:40 60.83 60.87 60.83 60.87 1.6K
14:41 60.80 60.80 60.80 60.80 1.1K
14:43 60.83 60.83 60.83 60.83 1.1K
14:44 60.81 60.81 60.79 60.79 3.5K
14:45 60.76 60.76 60.75 60.75 1.1K
14:46 60.74 60.74 60.74 60.74 2.1K
14:48 60.74 60.74 60.74 60.74 0.4K
14:49 60.75 60.79 60.71 60.79 3.0K
14:50 60.83 60.83 60.83 60.83 0.4K
14:51 60.79 60.79 60.79 60.79 1.0K
14:52 60.90 60.90 60.90 60.90 2.1K
14:53 60.94 60.94 60.86 60.86 3.8K
14:54 60.87 60.87 60.82 60.82 3.1K
14:55 60.80 60.83 60.80 60.83 1.9K
14:57 60.83 60.83 60.83 60.83 0.7K
14:58 60.82 60.83 60.82 60.83 2.8K
15:00 60.79 60.79 60.77 60.77 2.7K
15:02 60.67 60.71 60.66 60.66 4.8K
15:03 60.65 60.65 60.65 60.65 2.5K
15:04 60.61 60.61 60.61 60.61 2.7K
15:07 60.72 60.72 60.71 60.71 3.8K
15:08 60.65 60.68 60.65 60.68 0.4K
15:09 60.68 60.80 60.68 60.80 8.2K
15:11 60.97 61.03 60.97 61.03 0.8K
15:12 61.01 61.05 61.01 61.05 1.7K
15:13 60.97 61.03 60.97 60.97 6.8K
15:14 60.97 60.97 60.94 60.94 2.0K
15:16 60.91 60.93 60.88 60.91 3.2K
15:17 60.90 60.93 60.89 60.93 2.9K
15:18 60.96 60.96 60.96 60.96 0.6K
15:19 60.93 60.93 60.91 60.91 1.9K
15:20 60.87 60.87 60.85 60.85 3.6K
15:21 60.81 60.87 60.81 60.87 2.1K
15:22 60.87 60.87 60.85 60.85 3.6K
15:23 60.84 60.84 60.84 60.84 1.5K
15:24 60.87 60.88 60.86 60.88 1.5K
15:25 60.83 60.86 60.83 60.83 1.9K
15:26 60.85 60.91 60.85 60.88 7.6K
15:27 60.88 60.91 60.88 60.91 0.9K
15:28 60.87 60.87 60.86 60.86 0.9K
15:29 60.83 60.87 60.80 60.84 7.4K
15:30 60.85 60.85 60.85 60.85 1.8K
15:31 60.81 60.82 60.81 60.82 2.0K
15:32 60.83 60.83 60.81 60.81 2.9K
15:33 60.83 60.83 60.83 60.83 2.0K
15:34 60.83 60.83 60.83 60.83 0.6K
15:35 60.83 60.83 60.78 60.78 8.7K
15:37 60.84 60.85 60.82 60.82 2.9K
15:38 60.82 60.82 60.82 60.82 2.8K
15:39 60.83 60.90 60.83 60.90 3.9K
15:40 60.93 60.93 60.89 60.91 3.5K
15:41 60.92 60.92 60.91 60.91 0.7K
15:42 60.93 60.93 60.90 60.91 8.9K
15:43 60.96 61.04 60.96 61.02 10.8K
15:44 61.01 61.02 60.99 61.00 5.2K
15:45 61.00 61.00 60.97 60.97 9.8K
15:46 60.97 61.02 60.97 61.02 4.1K
15:47 61.03 61.05 60.99 60.99 9.2K
15:48 61.03 61.03 61.03 61.03 1.3K
15:49 61.03 61.23 61.00 61.23 18.3K
15:50 61.18 61.20 61.15 61.15 9.9K
15:51 61.17 61.24 61.17 61.22 9.9K
15:52 61.20 61.20 61.07 61.12 19.3K
15:53 61.14 61.23 61.14 61.23 6.5K
15:54 61.25 61.32 61.23 61.32 10.9K
15:55 61.31 61.31 61.23 61.28 19.6K
15:56 61.25 61.26 61.10 61.10 16.9K
15:57 61.10 61.11 61.05 61.11 17.4K
15:58 61.13 61.15 61.11 61.15 30.0K
15:59 61.14 61.14 61.04 61.05 441.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 61.55 63.53 60.51 62.95 2.4M
2025-09-26 59.59 61.35 59.33 61.00 1.1M
2025-09-25 60.15 60.46 59.29 59.83 1.1M
2025-09-24 59.89 61.38 59.15 61.05 1.4M
2025-09-23 60.14 61.25 58.53 60.11 1.8M
2025-09-22 58.88 61.24 58.83 60.16 2.2M
2025-09-19 59.99 60.26 57.66 58.70 2.5M
2025-09-18 61.99 63.05 60.03 60.12 2.2M
2025-09-17 63.19 64.70 61.66 62.68 1.6M
2025-09-16 64.52 65.21 63.15 63.23 2.3M
2025-09-15 61.25 64.56 60.88 64.17 2.3M
2025-09-12 61.75 61.82 60.43 61.09 1.5M
2025-09-11 59.94 62.27 59.57 62.20 1.3M
2025-09-10 59.32 60.35 58.93 59.13 1.3M
2025-09-09 60.81 61.17 58.14 59.54 1.5M
2025-09-08 60.48 61.55 60.13 61.00 1.2M
2025-09-05 60.45 61.18 59.79 60.44 0.9M
2025-09-04 59.16 60.23 58.64 60.06 0.9M
2025-09-03 59.25 59.56 57.88 59.08 1.4M
2025-09-02 60.04 61.00 59.23 59.57 1.5M
2025-08-29 60.88 61.44 60.25 60.99 1.1M
2025-08-28 60.80 61.40 60.05 60.52 1.1M
2025-08-27 60.05 61.23 60.03 60.77 1.1M
2025-08-26 59.54 61.23 59.37 60.19 1.7M
2025-08-25 57.56 59.95 57.37 59.48 1.5M
2025-08-22 56.19 58.47 55.57 57.79 1.3M
2025-08-21 55.56 56.34 54.23 55.60 1.2M
2025-08-20 56.27 57.18 55.77 56.56 1.2M
2025-08-19 56.58 57.48 55.85 56.32 1.4M
2025-08-18 57.11 57.47 56.09 56.60 1.7M
2025-08-15 56.85 59.21 56.34 56.84 3.4M
2025-08-14 54.00 57.64 51.96 56.85 7.3M
2025-08-13 59.10 62.36 58.92 61.81 2.5M
2025-08-12 59.69 60.89 58.82 59.11 1.4M
2025-08-11 60.00 60.50 58.46 59.36 1.6M
2025-08-08 58.43 59.10 57.47 59.08 1.1M
2025-08-07 60.61 61.40 57.91 58.34 2.2M
2025-08-06 57.09 61.19 56.53 60.43 3.1M
2025-08-05 53.64 57.53 53.58 57.09 2.8M
2025-08-04 53.49 54.04 52.83 53.53 1.5M
2025-08-01 53.00 53.56 51.84 52.71 1.9M
2025-07-31 55.46 55.85 52.91 53.07 1.9M
2025-07-30 57.43 57.50 55.02 55.83 1.8M
2025-07-29 57.51 57.51 55.81 56.74 2.3M
2025-07-28 58.13 58.81 56.47 57.50 1.9M
2025-07-25 59.90 60.25 56.34 58.68 3.1M
2025-07-24 70.00 70.00 59.30 59.65 5.2M
2025-07-23 65.69 68.26 65.11 66.50 3.8M
2025-07-22 62.96 66.48 61.80 65.63 2.9M
2025-07-21 61.88 63.62 60.50 62.80 2.0M
2025-07-18 61.61 61.62 60.67 61.13 1.4M
2025-07-17 62.77 63.46 60.91 61.08 2.8M
2025-07-16 62.83 63.18 60.36 62.29 2.2M
2025-07-15 62.82 62.96 61.39 62.40 2.0M
2025-07-14 62.31 62.33 59.00 62.01 2.6M
2025-07-11 58.84 63.26 58.69 62.56 3.2M
2025-07-10 58.35 61.88 58.27 59.60 3.4M
2025-07-09 55.98 58.48 55.75 58.37 2.2M
2025-07-08 54.33 55.85 53.06 55.71 3.1M
2025-07-07 51.03 54.34 50.80 54.22 3.0M
2025-07-03 49.46 51.94 49.20 51.62 1.9M
2025-07-02 49.85 49.96 48.46 49.01 1.9M
2025-07-01 46.40 50.75 46.10 49.47 3.7M
2025-06-30 47.27 47.27 44.81 46.49 2.8M
2025-06-27 46.71 47.46 45.85 46.50 11.3M
2025-06-26 46.72 47.07 45.05 46.28 2.6M
2025-06-25 48.31 48.31 46.21 46.68 2.6M
2025-06-24 49.91 50.00 46.73 48.26 6.0M
2025-06-23 49.35 52.03 48.86 51.93 2.3M
2025-06-20 48.79 49.53 48.43 49.42 1.8M
2025-06-18 48.34 49.47 48.23 48.55 1.8M
2025-06-17 48.23 48.78 47.80 48.23 1.6M
2025-06-16 49.00 49.32 48.03 48.46 2.1M
2025-06-13 50.06 51.00 47.95 48.47 2.1M
2025-06-12 51.02 51.74 50.49 50.81 1.8M
2025-06-11 53.31 53.60 51.43 51.52 1.8M
2025-06-10 52.84 53.30 51.45 53.25 2.2M
2025-06-09 52.90 53.32 51.40 52.10 2.1M
2025-06-06 52.84 52.94 52.01 52.50 1.5M
2025-06-05 51.79 52.68 51.51 52.32 2.0M
2025-06-04 51.91 52.20 50.86 51.68 2.0M
2025-06-03 51.01 52.54 49.80 51.97 2.9M
2025-06-02 47.90 49.97 47.07 49.73 2.3M
2025-05-30 48.05 48.85 47.53 47.93 2.7M
2025-05-29 52.86 53.13 47.01 48.36 5.0M
2025-05-28 50.00 52.90 49.60 52.71 6.7M
2025-05-27 49.75 49.94 47.95 49.60 5.3M
2025-05-23 49.49 49.51 46.30 48.67 9.5M
2025-05-22 43.07 50.04 41.62 49.17 27.5M
2025-05-21 33.28 33.48 31.28 31.31 4.7M
2025-05-20 34.36 35.29 34.11 34.16 2.4M
2025-05-19 34.28 35.00 34.09 34.38 3.3M
2025-05-16 34.66 35.62 34.66 35.03 2.4M
2025-05-15 32.60 34.47 32.56 34.42 2.0M
2025-05-14 33.00 33.29 32.23 32.72 1.9M
2025-05-13 33.72 34.06 32.99 33.23 1.8M
2025-05-12 32.69 33.50 32.49 33.38 3.0M
2025-05-09 31.50 31.87 30.84 30.88 2.3M
2025-05-08 31.70 32.02 31.06 31.39 1.7M
2025-05-07 31.70 32.35 31.26 31.36 1.7M
2025-05-06 31.26 32.12 31.09 31.45 2.0M
2025-05-05 33.25 33.25 31.77 31.81 2.0M
2025-05-02 33.59 34.28 33.15 33.41 1.7M
2025-05-01 32.91 33.64 32.61 32.97 1.8M
2025-04-30 33.01 33.01 31.80 32.72 1.4M
2025-04-29 32.33 33.34 31.89 33.31 1.5M
2025-04-28 32.88 33.30 32.17 32.63 1.2M
2025-04-25 32.50 33.08 32.31 32.88 1.3M
2025-04-24 32.68 33.14 31.50 32.94 1.6M
2025-04-23 34.06 34.60 32.35 32.74 2.1M
2025-04-22 33.13 33.63 32.59 32.94 1.7M
2025-04-21 31.56 32.73 30.97 32.64 2.0M
2025-04-17 31.04 32.17 30.48 31.87 1.6M
2025-04-16 32.18 32.61 30.68 30.88 1.7M
2025-04-15 32.83 33.56 32.26 32.39 1.4M
2025-04-14 32.97 33.05 31.76 32.88 1.8M
2025-04-11 31.74 32.64 30.64 32.26 2.9M
2025-04-10 32.67 32.67 30.79 32.17 2.9M
2025-04-09 29.99 34.30 28.89 33.47 4.3M
2025-04-08 33.38 33.88 30.17 30.31 3.4M
2025-04-07 33.88 35.22 31.76 32.43 4.3M
2025-04-04 35.79 36.92 34.48 35.01 3.2M
2025-04-03 38.00 39.18 36.40 36.62 3.6M
2025-04-02 38.45 39.76 38.35 39.32 2.1M
2025-04-01 38.87 39.80 38.58 39.02 2.0M
2025-03-31 38.36 39.65 38.25 39.21 2.4M
2025-03-28 40.00 40.47 38.39 38.95 2.8M
2025-03-27 37.93 41.67 37.75 40.37 4.8M
2025-03-26 37.61 38.27 37.03 37.82 1.5M
2025-03-25 38.65 38.65 37.38 37.54 1.3M
2025-03-24 37.66 38.81 37.63 38.59 1.7M
2025-03-21 37.33 37.98 37.10 37.46 1.9M
2025-03-20 36.64 38.37 36.31 37.64 1.7M
2025-03-19 37.94 38.38 36.75 36.92 1.8M
2025-03-18 37.64 38.25 37.04 37.72 1.5M
2025-03-17 37.48 38.33 37.00 37.84 1.8M
2025-03-14 38.38 38.73 37.17 37.59 1.9M
2025-03-13 37.61 38.55 37.16 38.14 2.4M
2025-03-12 36.68 37.74 35.64 37.58 2.5M
2025-03-11 37.38 38.20 36.35 36.52 3.1M
2025-03-10 35.31 37.77 35.25 36.58 4.3M
2025-03-07 33.50 35.60 33.08 35.37 3.5M
2025-03-06 34.06 35.21 33.52 33.63 3.2M
2025-03-05 34.50 35.18 33.94 34.35 3.9M
2025-03-04 34.75 35.81 34.57 34.58 3.0M
2025-03-03 37.11 37.22 35.02 35.41 3.4M
2025-02-28 37.00 38.08 36.17 36.90 3.4M
2025-02-27 37.76 38.69 36.43 36.96 4.9M
2025-02-26 43.50 44.01 37.05 37.70 8.8M
2025-02-25 43.14 46.07 42.80 45.88 4.2M
2025-02-24 43.44 44.41 42.56 42.81 2.8M
2025-02-21 45.04 45.27 42.70 43.44 2.5M
2025-02-20 44.65 44.80 43.42 44.34 1.9M
2025-02-19 44.23 45.14 44.04 44.32 1.9M
2025-02-18 47.77 47.80 44.57 44.57 3.3M
2025-02-14 49.00 49.02 47.49 47.87 1.2M
2025-02-13 48.64 49.37 47.61 48.59 2.2M
2025-02-12 45.98 47.52 45.63 47.49 1.7M
2025-02-11 45.06 47.04 44.50 47.00 1.8M
2025-02-10 46.06 46.74 45.18 45.24 1.9M
2025-02-07 48.66 48.86 45.90 45.95 1.9M
2025-02-06 49.73 50.42 48.73 48.88 1.4M
2025-02-05 49.58 50.40 48.73 49.00 1.0M
2025-02-04 48.56 49.96 48.53 49.57 1.4M
2025-02-03 47.14 48.78 46.22 48.20 1.4M
2025-01-31 49.55 49.89 48.02 48.50 1.5M
2025-01-30 49.24 50.59 49.09 49.79 1.9M
2025-01-29 48.80 49.27 48.21 48.74 1.2M
2025-01-28 49.21 49.50 48.01 48.76 1.1M
2025-01-27 48.35 49.38 47.99 49.22 1.8M
2025-01-24 47.36 48.58 47.03 48.44 1.3M
2025-01-23 46.48 48.17 46.29 47.37 1.7M
2025-01-22 46.11 47.19 45.73 46.48 1.4M
2025-01-21 45.97 46.84 45.51 46.18 1.7M
2025-01-17 46.16 47.19 45.89 45.91 1.3M
2025-01-16 44.20 45.98 43.71 45.73 1.1M
2025-01-15 46.10 46.47 44.36 44.37 1.1M
2025-01-14 45.10 45.53 43.78 44.69 1.5M
2025-01-13 45.83 46.22 44.42 44.85 2.8M
2025-01-10 45.25 46.76 44.36 46.20 1.8M
2025-01-08 45.60 46.24 44.66 45.53 1.5M
2025-01-07 47.95 48.10 45.64 45.99 2.1M
2025-01-06 46.78 49.52 46.61 47.78 2.8M
2025-01-03 48.19 48.67 45.50 46.34 1.7M
2025-01-02 47.36 48.15 46.66 48.14 1.9M