IDEX

IEX
🏛️ アメリカ →
162.76
最終更新: 2025-09-30
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
09:30 159.84 160.13 159.84 160.13 3.3K
09:31 159.79 159.79 159.79 159.79 1.0K
09:34 159.29 160.55 159.29 160.55 2.3K
09:35 160.00 160.20 160.00 160.20 1.0K
09:40 160.29 160.29 160.29 160.29 1.9K
09:41 160.20 160.20 160.20 160.20 0.5K
09:42 160.54 160.70 160.54 160.70 1.1K
09:43 160.70 160.70 160.70 160.70 1.1K
09:45 160.71 160.72 160.71 160.72 1.0K
09:46 160.72 160.97 160.72 160.97 1.3K
09:54 160.72 160.72 160.72 160.72 0.1K
09:55 160.72 160.72 160.66 160.66 2.1K
09:56 160.41 160.41 160.41 160.41 0.6K
09:58 160.57 160.57 160.57 160.57 0.4K
09:59 160.59 160.59 160.59 160.59 0.4K
10:00 160.56 160.77 160.56 160.77 2.1K
10:01 160.58 160.58 160.58 160.58 1.1K
10:02 160.50 160.50 160.50 160.50 0.9K
10:03 160.20 160.20 160.20 160.20 0.7K
10:05 160.19 160.19 160.19 160.19 0.3K
10:06 160.18 160.37 160.18 160.29 3.5K
10:07 160.15 160.15 160.15 160.15 0.5K
10:08 160.11 160.11 160.11 160.11 0.8K
10:09 160.03 160.03 160.03 160.03 2.0K
10:11 160.05 160.05 160.05 160.05 0.2K
10:12 160.18 160.18 160.18 160.18 1.2K
10:13 160.04 160.04 160.04 160.04 1.3K
10:14 159.80 159.80 159.71 159.71 0.7K
10:15 159.69 159.69 159.69 159.69 0.7K
10:17 159.75 159.75 159.75 159.75 0.6K
10:18 159.57 159.88 159.57 159.88 1.8K
10:19 159.89 159.89 159.89 159.89 1.0K
10:20 159.80 159.86 159.80 159.85 0.3K
10:21 159.71 159.76 159.71 159.75 4.2K
10:22 159.76 159.76 159.76 159.76 2.1K
10:23 159.92 159.92 159.92 159.92 0.8K
10:25 159.92 159.92 159.92 159.92 0.3K
10:26 159.82 160.02 159.82 160.01 0.9K
10:29 160.03 160.22 160.03 160.22 3.3K
10:30 160.30 160.30 160.30 160.30 0.5K
10:31 160.22 160.22 160.05 160.05 2.1K
10:36 160.01 160.01 160.01 160.01 0.4K
10:38 159.83 159.91 159.83 159.91 2.9K
10:41 159.79 159.79 159.79 159.79 0.8K
10:44 159.64 159.78 159.64 159.78 0.8K
10:46 159.82 159.82 159.82 159.82 1.5K
10:49 159.66 159.78 159.59 159.59 1.2K
10:50 159.62 159.62 159.62 159.62 1.1K
10:51 159.74 159.80 159.74 159.79 2.4K
10:52 159.77 159.80 159.76 159.80 1.4K
10:55 159.87 159.87 159.87 159.87 1.4K
10:56 159.99 159.99 159.99 159.99 0.9K
10:57 160.04 160.04 160.04 160.04 0.5K
10:58 160.05 160.05 160.05 160.04 0.3K
10:59 160.05 160.05 160.05 160.05 1.8K
11:02 160.01 160.03 160.01 160.03 1.4K
11:03 160.09 160.09 160.09 160.09 0.7K
11:04 160.09 160.09 160.09 160.09 1.3K
11:06 160.15 160.15 160.15 160.15 0.9K
11:08 160.12 160.12 160.12 160.12 0.4K
11:09 159.96 159.96 159.96 159.96 1.6K
11:10 159.94 159.94 159.94 159.94 1.1K
11:11 160.03 160.09 159.93 159.93 1.6K
11:12 160.00 160.00 160.00 160.00 0.6K
11:14 159.92 159.92 159.92 159.92 0.3K
11:15 159.88 159.91 159.87 159.91 1.1K
11:16 160.00 160.05 160.00 160.05 2.4K
11:17 160.04 160.04 160.04 160.04 0.6K
11:18 160.09 160.09 160.09 160.09 1.2K
11:21 160.14 160.14 160.14 160.14 0.2K
11:22 160.24 160.24 160.22 160.22 1.5K
11:24 160.26 160.26 160.26 160.26 0.3K
11:26 160.32 160.32 160.32 160.32 1.7K
11:30 160.52 160.52 160.52 160.52 0.8K
11:31 160.69 160.69 160.69 160.69 1.7K
11:36 160.98 160.98 160.98 160.98 0.4K
11:37 160.83 160.83 160.65 160.65 12.1K
11:39 160.67 160.74 160.67 160.74 1.6K
11:40 160.74 160.74 160.74 160.74 0.5K
11:42 160.71 160.71 160.71 160.71 0.3K
11:43 160.81 160.81 160.81 160.81 1.8K
11:46 160.72 160.72 160.72 160.72 0.3K
11:47 160.81 160.81 160.78 160.78 0.4K
11:49 160.77 160.77 160.77 160.76 0.2K
11:50 160.73 160.73 160.66 160.66 2.2K
11:52 160.60 160.60 160.60 160.60 0.1K
11:53 160.54 160.54 160.54 160.54 0.9K
11:56 160.42 160.42 160.42 160.42 0.6K
11:57 160.40 160.40 160.40 160.40 1.0K
11:59 160.41 160.41 160.33 160.33 0.5K
12:00 160.30 160.30 160.30 160.29 0.3K
12:01 160.29 160.29 160.29 160.29 0.9K
12:05 160.40 160.40 160.40 160.40 0.8K
12:06 160.45 160.48 160.45 160.48 3.0K
12:08 160.29 160.29 160.29 160.29 1.1K
12:13 160.24 160.24 160.23 160.23 0.9K
12:15 160.37 160.37 160.37 160.37 1.0K
12:16 160.40 160.40 160.38 160.38 0.3K
12:17 160.29 160.29 160.19 160.21 1.2K
12:18 160.31 160.31 160.31 160.31 0.7K
12:19 160.28 160.28 160.28 160.28 1.1K
12:20 160.45 160.45 160.45 160.45 1.4K
12:22 160.49 160.49 160.49 160.49 0.5K
12:24 160.60 160.60 160.60 160.60 0.6K
12:26 160.65 160.82 160.65 160.82 1.3K
12:27 160.83 160.83 160.78 160.78 0.4K
12:28 160.90 160.90 160.71 160.71 2.1K
12:30 160.78 160.78 160.78 160.78 0.4K
12:31 160.72 160.72 160.66 160.66 0.6K
12:32 160.60 160.60 160.60 160.60 0.9K
12:33 160.42 160.42 160.42 160.42 0.2K
12:34 160.53 160.53 160.53 160.53 1.0K
12:37 160.64 160.64 160.64 160.64 0.7K
12:38 160.71 160.71 160.71 160.71 1.4K
12:39 160.68 160.71 160.68 160.71 0.5K
12:40 160.76 160.76 160.76 160.76 0.7K
12:41 160.60 160.60 160.60 160.60 0.3K
12:43 160.64 160.64 160.64 160.64 1.2K
12:46 160.47 160.59 160.47 160.59 0.7K
12:48 160.58 160.58 160.58 160.58 1.9K
12:50 160.64 160.64 160.64 160.64 0.1K
12:51 160.65 160.65 160.65 160.65 0.5K
12:52 160.58 160.58 160.58 160.58 0.4K
12:53 160.71 160.71 160.71 160.71 0.1K
12:54 160.65 160.65 160.65 160.65 0.8K
12:55 160.71 160.71 160.71 160.71 0.8K
12:57 160.65 160.77 160.65 160.77 2.4K
12:59 160.87 160.89 160.85 160.89 1.9K
13:01 160.87 160.87 160.76 160.79 2.7K
13:03 160.72 160.72 160.68 160.68 1.8K
13:04 160.78 160.78 160.78 160.78 2.4K
13:07 160.84 160.84 160.72 160.72 1.5K
13:08 160.70 160.70 160.54 160.68 3.7K
13:14 160.63 160.63 160.63 160.63 0.9K
13:16 160.63 160.67 160.63 160.67 0.9K
13:19 160.59 160.59 160.59 160.59 0.4K
13:20 160.63 160.63 160.63 160.63 0.4K
13:21 160.63 160.63 160.63 160.63 0.9K
13:23 160.77 160.77 160.77 160.77 1.7K
13:25 160.65 160.65 160.65 160.65 0.8K
13:29 160.49 160.49 160.49 160.49 0.2K
13:30 160.49 160.49 160.49 160.49 0.2K
13:31 160.50 160.50 160.50 160.50 1.3K
13:35 160.51 160.51 160.51 160.51 1.1K
13:39 160.52 160.54 160.52 160.54 3.6K
13:40 160.71 160.72 160.66 160.72 4.3K
13:41 160.74 160.74 160.74 160.74 1.2K
13:42 160.89 160.89 160.89 160.89 0.9K
13:44 160.86 160.86 160.86 160.86 0.5K
13:46 160.90 160.90 160.90 160.90 0.2K
13:47 160.91 160.91 160.91 160.91 0.1K
13:48 160.98 160.98 160.98 160.98 1.9K
13:51 160.73 160.73 160.69 160.72 0.8K
13:52 160.78 160.78 160.78 160.78 0.2K
13:53 160.85 160.85 160.85 160.85 0.2K
13:54 160.87 160.87 160.87 160.87 0.5K
13:56 160.77 160.87 160.77 160.87 0.3K
13:57 160.80 160.89 160.80 160.83 3.9K
13:59 160.85 160.85 160.85 160.85 1.2K
14:00 161.00 161.00 161.00 161.00 0.4K
14:01 160.96 160.96 160.96 160.96 1.5K
14:02 160.81 160.91 160.81 160.91 1.2K
14:04 160.90 160.90 160.90 160.90 0.6K
14:06 160.73 160.86 160.73 160.86 1.6K
14:08 160.88 160.88 160.88 160.88 0.4K
14:10 160.94 160.94 160.94 160.94 0.1K
14:11 160.88 160.88 160.88 160.88 0.5K
14:12 160.92 160.92 160.92 160.92 0.8K
14:13 160.92 161.00 160.92 161.00 0.5K
14:14 160.99 160.99 160.99 160.99 0.3K
14:15 161.00 161.00 161.00 161.00 1.3K
14:16 161.01 161.05 161.01 161.04 1.7K
14:17 161.13 161.13 161.13 161.13 1.2K
14:18 161.15 161.17 161.15 161.17 0.4K
14:19 161.17 161.17 161.17 161.17 0.3K
14:21 161.19 161.19 161.19 161.19 0.5K
14:22 161.15 161.15 161.15 161.15 0.8K
14:23 161.10 161.10 161.10 161.10 1.5K
14:26 161.15 161.15 161.15 161.15 0.2K
14:27 161.19 161.19 161.13 161.13 1.4K
14:29 161.15 161.15 161.15 161.15 0.8K
14:30 161.24 161.24 161.24 161.24 1.6K
14:33 161.23 161.23 161.23 161.23 1.7K
14:34 161.14 161.14 161.14 161.14 1.2K
14:37 161.24 161.24 161.22 161.22 0.9K
14:38 161.17 161.19 161.17 161.19 1.1K
14:40 161.24 161.24 161.17 161.17 1.2K
14:41 161.15 161.19 161.15 161.19 3.8K
14:48 161.01 161.09 161.01 161.09 0.8K
14:49 161.06 161.06 161.06 161.06 0.6K
14:50 161.06 161.06 161.04 161.05 0.4K
14:51 161.04 161.04 161.04 161.04 1.5K
14:52 160.95 160.95 160.93 160.93 1.7K
14:53 160.93 160.93 160.93 160.93 0.7K
14:54 160.94 160.94 160.94 160.94 0.4K
14:55 161.01 161.01 161.01 161.01 2.7K
14:56 161.08 161.08 161.08 161.08 0.3K
14:57 161.08 161.08 161.06 161.06 1.3K
14:59 161.08 161.08 161.08 161.08 1.4K
15:00 161.18 161.18 161.18 161.18 1.8K
15:02 161.17 161.17 161.17 161.17 0.4K
15:03 161.13 161.13 161.13 161.13 2.1K
15:05 161.31 161.31 161.31 161.31 0.1K
15:06 161.32 161.32 161.32 161.32 1.4K
15:07 161.40 161.40 161.36 161.36 2.8K
15:09 161.41 161.41 161.41 161.41 0.7K
15:10 161.40 161.40 161.25 161.25 2.4K
15:11 161.31 161.31 161.31 161.31 2.0K
15:13 161.34 161.34 161.34 161.34 1.1K
15:15 161.18 161.18 161.18 161.18 1.8K
15:17 161.33 161.33 161.33 161.33 1.3K
15:18 161.46 161.46 161.46 161.46 1.0K
15:19 161.63 161.63 161.62 161.62 2.0K
15:20 161.62 161.62 161.62 161.62 1.2K
15:22 161.62 161.62 161.62 161.62 1.0K
15:23 161.62 161.63 161.62 161.63 0.9K
15:24 161.65 161.65 161.62 161.62 1.7K
15:26 161.53 161.53 161.53 161.53 3.7K
15:28 161.45 161.45 161.45 161.45 1.2K
15:30 161.27 161.27 161.25 161.25 2.2K
15:32 161.18 161.24 161.18 161.24 0.8K
15:33 161.24 161.29 161.24 161.29 1.4K
15:34 161.33 161.39 161.33 161.39 2.0K
15:35 161.46 161.46 161.46 161.46 0.6K
15:36 161.44 161.44 161.34 161.38 14.7K
15:38 161.28 161.28 161.28 161.28 1.6K
15:39 161.37 161.41 161.37 161.41 1.4K
15:40 161.53 161.53 161.53 161.53 0.7K
15:41 161.48 161.49 161.48 161.49 2.5K
15:42 161.43 161.43 161.43 161.43 1.8K
15:43 161.35 161.35 161.35 161.35 0.8K
15:44 161.29 161.29 161.29 161.29 2.0K
15:47 161.30 161.30 161.21 161.21 2.1K
15:48 161.23 161.27 161.20 161.27 2.7K
15:49 161.25 161.29 161.25 161.29 2.4K
15:50 161.43 161.43 161.35 161.39 6.1K
15:51 161.49 161.49 161.42 161.42 2.7K
15:52 161.42 161.42 161.37 161.37 4.5K
15:53 161.42 161.45 161.39 161.43 3.9K
15:54 161.38 161.39 161.32 161.35 7.6K
15:55 161.36 161.36 161.20 161.23 8.9K
15:56 161.23 161.33 161.17 161.33 10.9K
15:57 161.35 161.47 161.35 161.46 10.3K
15:58 161.43 161.46 161.41 161.43 18.3K
15:59 161.41 161.44 161.34 161.35 110.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 162.07 162.81 160.35 162.76 0.7M
2025-09-29 161.93 162.93 160.58 162.20 0.7M
2025-09-26 159.80 161.65 159.29 161.35 0.5M
2025-09-25 159.00 159.74 158.21 159.28 0.8M
2025-09-24 159.15 160.68 159.06 159.76 0.6M
2025-09-23 161.36 162.38 159.15 159.40 0.5M
2025-09-22 160.80 161.26 159.00 160.56 0.6M
2025-09-19 164.00 164.75 160.59 161.03 1.8M
2025-09-18 160.83 163.07 160.08 162.06 0.6M
2025-09-17 164.19 165.91 159.18 159.59 1.0M
2025-09-16 161.23 163.98 160.80 163.84 0.7M
2025-09-15 161.47 162.15 159.97 161.16 0.7M
2025-09-12 164.22 164.45 160.55 160.55 0.4M
2025-09-11 160.58 164.77 160.58 164.49 0.7M
2025-09-10 161.61 162.65 159.40 160.17 0.8M
2025-09-09 163.80 163.82 161.00 162.01 0.6M
2025-09-08 164.83 164.87 162.22 164.17 0.7M
2025-09-05 165.61 167.00 163.99 164.93 0.6M
2025-09-04 161.39 164.91 160.39 164.86 0.5M
2025-09-03 161.60 162.59 160.30 161.32 1.0M
2025-09-02 162.46 162.99 160.60 162.15 0.8M
2025-08-29 165.63 165.98 163.83 164.50 0.4M
2025-08-28 167.00 167.00 163.71 165.22 0.6M
2025-08-27 165.08 167.09 164.97 166.08 0.6M
2025-08-26 165.70 166.26 164.69 166.00 0.8M
2025-08-25 168.73 168.83 165.96 165.98 0.5M
2025-08-22 163.53 168.82 163.29 168.56 1.2M
2025-08-21 163.69 164.60 162.25 162.38 0.7M
2025-08-20 165.27 165.86 163.64 164.47 0.7M
2025-08-19 164.58 167.74 163.78 165.90 0.8M
2025-08-18 164.49 165.52 163.78 163.78 0.5M
2025-08-15 167.60 167.71 164.16 164.77 0.6M
2025-08-14 167.19 168.42 165.57 167.19 0.9M
2025-08-13 164.11 169.80 163.73 169.50 1.0M
2025-08-12 159.67 163.64 158.88 163.32 0.7M
2025-08-11 158.61 159.80 157.25 157.53 0.8M
2025-08-08 158.25 160.00 157.94 158.26 0.6M
2025-08-07 161.65 162.01 158.31 158.53 0.7M
2025-08-06 161.85 163.02 158.90 159.72 1.0M
2025-08-05 159.59 162.51 159.19 161.84 0.7M
2025-08-04 159.03 160.32 157.46 158.25 1.0M
2025-08-01 162.18 163.35 158.34 159.12 1.3M
2025-07-31 162.50 165.42 161.28 163.51 1.5M
2025-07-30 175.00 178.23 163.16 164.28 2.7M
2025-07-29 185.26 186.29 183.42 185.18 0.7M
2025-07-28 186.00 186.62 184.19 184.43 0.5M
2025-07-25 184.91 185.73 182.59 185.69 0.4M
2025-07-24 184.03 184.90 183.00 183.66 0.4M
2025-07-23 186.26 186.70 183.04 184.40 0.7M
2025-07-22 180.26 184.86 180.26 184.54 0.5M
2025-07-21 184.34 184.57 180.31 180.90 0.7M
2025-07-18 184.94 184.94 182.28 183.38 0.7M
2025-07-17 180.33 184.25 180.33 183.96 0.5M
2025-07-16 179.83 180.96 177.09 179.77 0.7M
2025-07-15 181.93 182.84 179.41 179.47 0.8M
2025-07-14 180.70 181.92 179.25 180.87 0.8M
2025-07-11 183.14 183.93 181.23 181.47 0.7M
2025-07-10 184.27 187.71 183.86 185.42 0.7M
2025-07-09 183.52 184.89 181.72 184.38 1.0M
2025-07-08 179.46 184.03 178.44 182.47 0.9M
2025-07-07 180.12 181.38 178.27 179.33 0.8M
2025-07-03 182.75 183.53 180.69 181.25 0.2M
2025-07-02 180.47 182.31 179.65 182.16 0.5M
2025-07-01 174.87 183.06 174.51 180.19 0.6M
2025-06-30 175.94 177.02 173.76 175.57 0.9M
2025-06-27 177.17 178.18 175.42 176.32 0.8M
2025-06-26 175.38 177.11 174.98 176.35 0.6M
2025-06-25 175.36 175.36 172.76 174.50 0.6M
2025-06-24 174.14 175.91 172.54 174.88 0.5M
2025-06-23 173.19 173.92 170.26 172.72 1.0M
2025-06-20 175.78 176.86 172.29 173.15 2.5M
2025-06-18 175.63 177.19 174.06 175.03 0.9M
2025-06-17 178.75 179.95 175.70 175.99 0.7M
2025-06-16 179.63 180.72 178.09 179.92 0.6M
2025-06-13 180.22 181.64 177.20 177.82 0.7M
2025-06-12 181.64 184.03 181.64 182.51 0.6M
2025-06-11 184.37 185.85 183.14 183.17 0.5M
2025-06-10 183.32 184.88 182.47 184.26 0.3M
2025-06-09 183.95 184.79 182.04 183.23 0.6M
2025-06-06 182.68 183.62 180.93 183.31 0.5M
2025-06-05 181.10 181.61 179.53 180.28 0.7M
2025-06-04 182.70 182.80 180.87 180.89 0.4M
2025-06-03 179.20 182.21 178.56 182.04 0.5M
2025-06-02 179.77 179.77 176.77 179.17 0.6M
2025-05-30 182.14 183.30 179.42 180.91 0.8M
2025-05-29 182.56 182.56 179.66 182.14 0.6M
2025-05-28 183.89 184.46 180.35 180.70 0.4M
2025-05-27 181.95 183.47 180.30 183.45 0.5M
2025-05-23 178.28 180.25 178.21 179.60 0.4M
2025-05-22 180.50 182.01 179.03 181.13 0.5M
2025-05-21 185.39 185.41 179.72 181.16 1.0M
2025-05-20 189.05 189.43 187.68 188.26 0.5M
2025-05-19 187.50 191.14 187.50 189.93 0.5M
2025-05-16 189.48 190.90 187.97 190.85 0.4M
2025-05-15 188.06 190.19 187.47 189.56 0.5M
2025-05-14 189.28 189.99 188.32 188.47 0.5M
2025-05-13 191.57 192.48 190.21 190.31 0.5M
2025-05-12 189.38 193.58 189.38 191.29 0.9M
2025-05-09 184.87 185.41 183.02 183.47 0.4M
2025-05-08 182.31 186.66 181.58 184.65 0.6M
2025-05-07 179.68 181.80 179.59 180.09 0.7M
2025-05-06 179.86 181.55 179.30 179.54 0.6M
2025-05-05 180.00 183.28 179.97 181.73 0.7M
2025-05-02 179.36 182.61 176.65 181.45 0.8M
2025-05-01 184.00 184.00 172.57 175.25 0.9M
2025-04-30 171.82 173.97 169.31 173.97 1.1M
2025-04-29 173.57 174.21 172.00 172.20 0.7M
2025-04-28 173.65 175.24 172.74 174.10 0.7M
2025-04-25 173.40 175.00 171.54 173.00 0.6M
2025-04-24 166.88 174.10 166.47 173.79 1.0M
2025-04-23 171.03 175.09 166.64 167.15 1.1M
2025-04-22 162.44 166.94 161.86 166.40 0.6M
2025-04-21 162.13 162.34 158.28 160.66 0.6M
2025-04-17 164.33 165.47 163.63 163.95 0.9M
2025-04-16 165.96 167.96 162.76 164.08 0.7M
2025-04-15 169.68 171.48 166.79 167.34 0.4M
2025-04-14 170.16 171.49 167.97 169.86 0.4M
2025-04-11 166.71 170.72 161.96 168.51 0.8M
2025-04-10 169.41 170.34 162.07 166.97 0.8M
2025-04-09 159.38 175.53 159.38 173.80 1.2M
2025-04-08 167.63 168.43 158.88 161.94 1.7M
2025-04-07 159.60 166.22 153.36 162.93 1.6M
2025-04-04 165.31 165.83 160.13 162.49 1.1M
2025-04-03 178.37 178.37 168.44 168.68 0.8M
2025-04-02 179.19 183.68 179.16 183.30 0.5M
2025-04-01 180.30 182.18 178.81 181.15 0.6M
2025-03-31 179.52 181.49 176.39 180.97 0.8M
2025-03-28 185.02 186.16 179.89 180.91 0.4M
2025-03-27 184.74 186.46 182.31 183.93 0.3M
2025-03-26 184.23 187.66 183.49 184.74 0.5M
2025-03-25 185.60 186.05 182.60 184.37 0.4M
2025-03-24 183.71 185.81 183.08 185.10 0.6M
2025-03-21 182.36 182.36 179.02 181.91 1.2M
2025-03-20 183.11 186.19 182.65 183.73 0.7M
2025-03-19 185.03 185.80 183.00 184.58 0.5M
2025-03-18 184.31 184.76 182.55 184.62 0.5M
2025-03-17 182.05 185.57 182.05 184.59 0.4M
2025-03-14 180.90 182.71 178.35 182.39 0.6M
2025-03-13 181.52 184.19 177.71 178.23 0.6M
2025-03-12 185.15 185.63 181.42 181.90 0.5M
2025-03-11 186.37 187.42 181.09 184.76 0.9M
2025-03-10 186.13 188.88 184.85 186.23 0.7M
2025-03-07 186.31 188.51 183.95 187.66 0.8M
2025-03-06 187.35 188.45 186.26 187.48 0.7M
2025-03-05 186.69 189.10 185.31 188.43 1.0M
2025-03-04 186.23 188.68 183.24 185.88 0.8M
2025-03-03 196.01 198.04 188.11 188.53 0.6M
2025-02-28 194.79 195.60 191.62 194.33 0.7M
2025-02-27 195.84 199.45 193.14 193.74 0.4M
2025-02-26 196.96 196.96 195.17 195.80 0.3M
2025-02-25 196.67 198.48 194.94 196.44 0.5M
2025-02-24 193.82 197.15 192.24 196.62 0.6M
2025-02-21 196.17 196.17 190.38 192.98 0.4M
2025-02-20 198.61 199.97 195.16 196.07 0.4M
2025-02-19 195.58 199.00 194.44 198.65 0.4M
2025-02-18 195.75 197.15 194.82 196.37 0.5M
2025-02-14 194.05 197.99 193.69 195.21 0.6M
2025-02-13 194.37 195.63 192.17 193.03 0.7M
2025-02-12 192.01 194.21 190.73 193.54 0.7M
2025-02-11 195.17 196.88 193.92 194.89 0.7M
2025-02-10 197.20 197.20 194.80 196.45 0.7M
2025-02-07 200.32 200.32 193.48 195.94 0.9M
2025-02-06 198.04 202.13 197.42 199.32 1.0M
2025-02-05 208.16 208.16 195.81 197.58 1.5M
2025-02-04 218.41 220.55 218.07 218.65 0.6M
2025-02-03 220.49 221.10 217.19 218.86 0.6M
2025-01-31 224.11 226.05 223.50 224.31 0.4M
2025-01-30 220.59 225.62 219.50 224.11 0.4M
2025-01-29 220.73 222.00 218.75 218.88 0.3M
2025-01-28 220.98 222.30 219.79 221.17 0.3M
2025-01-27 219.71 222.02 219.71 221.42 0.3M
2025-01-24 221.59 222.15 218.36 219.97 0.3M
2025-01-23 220.18 223.20 218.80 222.05 0.4M
2025-01-22 218.39 220.92 217.74 219.99 0.3M
2025-01-21 217.60 220.06 217.02 219.66 0.4M
2025-01-17 220.00 221.67 215.47 215.69 0.5M
2025-01-16 215.43 217.76 214.27 217.27 0.4M
2025-01-15 218.55 219.69 214.39 214.53 0.5M
2025-01-14 210.89 215.37 210.21 214.54 0.7M
2025-01-13 205.09 210.59 204.32 210.03 0.4M
2025-01-10 206.04 207.57 205.00 206.02 0.5M
2025-01-08 206.69 209.05 206.48 208.79 0.6M
2025-01-07 209.41 212.06 207.12 208.00 0.7M
2025-01-06 207.54 209.99 207.20 209.32 0.6M
2025-01-03 206.25 207.83 204.41 207.02 0.3M
2025-01-02 210.67 211.40 205.67 206.06 0.4M