Darling Ingredients

DAR
🏛️ アメリカ →
30.65
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 32.00 32.00 31.72 31.72 36.3K
09:32 31.68 31.68 31.55 31.55 3.0K
09:33 31.60 31.66 31.60 31.63 7.2K
09:34 31.63 31.77 31.63 31.77 3.8K
09:35 31.58 31.58 31.58 31.58 0.9K
09:36 31.79 31.81 31.79 31.81 3.2K
09:39 31.82 31.82 31.82 31.82 0.5K
09:40 31.75 31.75 31.74 31.75 0.4K
09:41 31.81 31.82 31.74 31.82 2.4K
09:42 31.76 31.76 31.74 31.75 0.8K
09:43 31.75 31.76 31.70 31.70 3.0K
09:44 31.70 31.80 31.69 31.69 0.8K
09:45 31.69 31.70 31.63 31.63 2.6K
09:46 31.80 31.80 31.73 31.74 7.4K
09:47 31.74 31.74 31.74 31.74 1.5K
09:48 31.74 31.74 31.69 31.69 0.4K
09:49 31.69 31.75 31.69 31.70 1.2K
09:50 31.75 31.75 31.73 31.73 2.5K
09:51 31.74 31.75 31.74 31.75 1.6K
09:52 31.76 31.76 31.71 31.76 2.6K
09:53 31.76 31.78 31.76 31.76 5.9K
09:54 31.73 31.80 31.73 31.80 1.2K
09:55 31.79 31.85 31.79 31.84 5.5K
09:56 31.84 31.86 31.84 31.86 4.0K
09:57 31.89 31.89 31.89 31.89 1.4K
09:58 31.89 31.89 31.89 31.89 0.9K
10:00 31.89 31.90 31.84 31.84 4.9K
10:01 31.82 31.84 31.79 31.84 2.9K
10:02 31.84 31.87 31.84 31.84 1.4K
10:03 31.84 31.92 31.84 31.92 6.9K
10:04 31.91 31.97 31.91 31.97 3.2K
10:05 31.95 31.97 31.95 31.97 1.5K
10:06 31.99 32.08 31.98 32.08 11.2K
10:07 32.11 32.11 32.09 32.10 0.8K
10:08 32.13 32.16 32.10 32.14 3.0K
10:09 32.20 32.21 32.20 32.21 3.3K
10:10 32.15 32.17 32.15 32.17 4.8K
10:11 32.19 32.19 32.19 32.19 2.0K
10:12 32.20 32.20 32.20 32.20 0.4K
10:13 32.19 32.19 32.16 32.19 4.7K
10:14 32.16 32.18 32.13 32.13 3.5K
10:15 32.12 32.12 32.12 32.12 0.2K
10:16 32.13 32.14 32.13 32.14 3.5K
10:17 32.17 32.17 32.13 32.13 4.9K
10:18 32.13 32.13 32.09 32.10 4.6K
10:19 32.07 32.08 32.04 32.04 1.2K
10:20 32.04 32.05 31.99 31.99 1.4K
10:21 32.02 32.03 32.02 32.02 2.1K
10:22 32.02 32.04 32.02 32.03 4.7K
10:23 32.04 32.05 32.04 32.04 3.3K
10:24 32.04 32.05 32.03 32.05 6.6K
10:25 32.06 32.06 32.04 32.05 3.1K
10:26 32.05 32.05 32.05 32.05 0.8K
10:27 32.05 32.06 32.02 32.02 1.6K
10:28 32.05 32.06 32.05 32.06 4.6K
10:29 32.09 32.10 32.08 32.08 13.9K
10:30 32.09 32.09 32.09 32.09 3.0K
10:31 32.09 32.09 32.06 32.06 1.6K
10:32 32.06 32.14 32.05 32.14 8.8K
10:33 32.15 32.15 32.15 32.15 0.5K
10:34 32.13 32.15 32.13 32.15 1.3K
10:35 32.13 32.15 32.13 32.15 4.0K
10:36 32.15 32.15 32.11 32.10 1.6K
10:37 32.08 32.10 32.07 32.10 2.1K
10:38 32.10 32.10 32.10 32.10 0.6K
10:39 32.12 32.13 32.12 32.13 2.4K
10:40 32.13 32.13 32.13 32.13 1.6K
10:41 32.13 32.13 32.07 32.09 3.4K
10:42 32.05 32.09 32.05 32.09 2.7K
10:43 32.06 32.12 32.05 32.12 6.9K
10:44 32.11 32.11 32.11 32.11 1.4K
10:45 32.11 32.11 32.09 32.09 4.8K
10:46 32.08 32.08 32.08 32.08 0.7K
10:47 32.09 32.12 32.09 32.12 2.0K
10:48 32.11 32.12 32.11 32.12 1.0K
10:49 32.11 32.11 32.11 32.11 0.8K
10:50 32.09 32.09 32.09 32.09 1.3K
10:51 32.10 32.10 32.09 32.11 1.0K
10:52 32.11 32.11 32.11 32.10 4.0K
10:53 32.10 32.10 32.04 32.05 8.9K
10:54 32.04 32.04 32.04 32.03 1.0K
10:55 32.02 32.02 31.97 31.98 5.9K
10:56 32.00 32.01 32.00 32.01 3.1K
10:57 32.00 32.00 32.00 32.00 0.7K
10:58 32.01 32.02 32.01 32.02 6.5K
10:59 32.00 32.00 31.98 31.98 3.3K
11:00 31.99 32.01 31.99 32.01 4.7K
11:01 32.01 32.01 32.01 32.01 1.0K
11:02 32.02 32.02 32.00 32.01 2.5K
11:03 31.99 32.01 31.99 32.01 5.4K
11:04 32.00 32.01 32.00 32.01 1.0K
11:05 31.99 32.00 31.99 32.00 1.1K
11:06 31.99 32.00 31.99 32.00 1.0K
11:07 32.00 32.00 31.99 31.99 1.8K
11:08 31.97 31.97 31.97 31.97 0.8K
11:09 31.98 31.98 31.96 31.96 4.6K
11:10 31.97 31.97 31.97 31.97 1.5K
11:11 31.97 31.97 31.90 31.91 4.4K
11:12 31.91 31.91 31.91 31.91 1.3K
11:13 31.88 31.88 31.88 31.88 2.9K
11:14 31.87 31.87 31.87 31.87 1.3K
11:15 31.88 31.89 31.88 31.89 5.0K
11:16 31.88 31.88 31.87 31.87 2.6K
11:17 31.83 31.83 31.82 31.82 1.5K
11:18 31.78 31.78 31.78 31.78 2.0K
11:19 31.78 31.78 31.78 31.78 1.3K
11:20 31.79 31.79 31.79 31.79 0.8K
11:21 31.78 31.79 31.78 31.79 3.0K
11:22 31.78 31.79 31.76 31.76 3.0K
11:24 31.76 31.76 31.75 31.75 1.4K
11:25 31.77 31.81 31.77 31.80 11.8K
11:26 31.80 31.80 31.77 31.78 3.4K
11:28 31.78 31.79 31.78 31.79 1.2K
11:29 31.78 31.78 31.78 31.78 2.3K
11:30 31.78 31.78 31.75 31.75 5.5K
11:31 31.75 31.76 31.75 31.76 3.1K
11:32 31.78 31.81 31.78 31.81 3.2K
11:33 31.80 31.80 31.80 31.80 1.2K
11:34 31.78 31.78 31.78 31.78 0.8K
11:35 31.79 31.79 31.77 31.77 0.6K
11:36 31.76 31.76 31.73 31.73 2.8K
11:37 31.74 31.74 31.74 31.74 1.1K
11:38 31.73 31.74 31.73 31.74 1.3K
11:39 31.74 31.74 31.73 31.73 1.6K
11:40 31.69 31.69 31.69 31.69 0.3K
11:41 31.68 31.71 31.68 31.71 2.5K
11:42 31.68 31.69 31.68 31.69 1.3K
11:43 31.71 31.71 31.71 31.71 1.6K
11:44 31.71 31.74 31.71 31.74 1.6K
11:45 31.74 31.74 31.74 31.74 0.2K
11:46 31.75 31.75 31.75 31.75 0.5K
11:47 31.75 31.75 31.75 31.75 1.5K
11:49 31.76 31.76 31.72 31.72 1.5K
11:51 31.71 31.71 31.70 31.70 1.0K
11:52 31.71 31.71 31.70 31.70 1.3K
11:53 31.69 31.69 31.69 31.69 0.6K
11:54 31.71 31.71 31.71 31.71 1.8K
11:55 31.70 31.70 31.67 31.69 3.7K
11:56 31.72 31.72 31.72 31.72 0.2K
11:57 31.72 31.72 31.72 31.72 0.8K
11:58 31.70 31.70 31.70 31.70 1.0K
11:59 31.69 31.70 31.69 31.70 0.8K
12:00 31.71 31.71 31.70 31.70 0.9K
12:01 31.71 31.71 31.71 31.71 0.5K
12:02 31.72 31.72 31.72 31.72 1.3K
12:03 31.71 31.71 31.70 31.70 1.6K
12:04 31.72 31.72 31.70 31.70 1.7K
12:05 31.70 31.70 31.65 31.65 2.1K
12:06 31.65 31.67 31.65 31.67 3.2K
12:07 31.68 31.68 31.68 31.68 1.7K
12:08 31.70 31.73 31.70 31.73 1.4K
12:09 31.74 31.74 31.71 31.71 1.8K
12:11 31.68 31.68 31.68 31.68 0.7K
12:12 31.67 31.67 31.66 31.66 0.8K
12:13 31.66 31.67 31.66 31.67 1.1K
12:14 31.66 31.66 31.61 31.63 4.1K
12:15 31.63 31.66 31.63 31.66 3.7K
12:18 31.68 31.70 31.68 31.70 1.6K
12:19 31.68 31.68 31.66 31.66 1.8K
12:21 31.68 31.68 31.68 31.68 0.7K
12:22 31.67 31.68 31.67 31.68 1.6K
12:23 31.70 31.88 31.70 31.88 17.3K
12:24 31.81 31.82 31.81 31.82 3.8K
12:26 31.79 31.79 31.79 31.79 0.2K
12:27 31.82 31.82 31.79 31.79 1.7K
12:28 31.78 31.78 31.75 31.75 1.9K
12:29 31.75 31.75 31.75 31.75 0.8K
12:30 31.75 31.77 31.75 31.77 1.5K
12:31 31.77 31.78 31.77 31.78 1.5K
12:32 31.78 31.82 31.78 31.82 4.5K
12:33 31.81 31.81 31.81 31.81 0.7K
12:34 31.82 31.82 31.82 31.82 5.4K
12:35 31.82 31.82 31.82 31.82 0.4K
12:36 31.81 31.81 31.81 31.81 0.1K
12:37 31.80 31.80 31.79 31.79 1.5K
12:38 31.79 31.79 31.78 31.78 0.9K
12:39 31.76 31.76 31.76 31.76 1.1K
12:42 31.76 31.76 31.76 31.76 0.6K
12:43 31.72 31.76 31.72 31.76 3.7K
12:44 31.76 31.79 31.76 31.79 2.0K
12:45 31.81 31.83 31.81 31.81 3.4K
12:47 31.84 31.84 31.84 31.84 0.8K
12:48 31.82 31.82 31.81 31.81 1.4K
12:49 31.81 31.83 31.81 31.83 1.0K
12:51 31.81 31.81 31.78 31.78 1.4K
12:52 31.79 31.79 31.79 31.79 1.1K
12:53 31.76 31.76 31.76 31.76 0.5K
12:54 31.76 31.76 31.76 31.76 0.4K
12:55 31.73 31.74 31.73 31.74 0.9K
12:56 31.74 31.74 31.74 31.74 0.2K
12:57 31.72 31.72 31.72 31.72 1.3K
12:58 31.72 31.76 31.72 31.76 5.3K
13:00 31.72 31.73 31.72 31.73 1.5K
13:02 31.70 31.70 31.68 31.68 1.6K
13:03 31.69 31.69 31.69 31.69 0.3K
13:04 31.71 31.71 31.71 31.71 2.4K
13:05 31.71 31.71 31.71 31.71 1.0K
13:07 31.70 31.70 31.70 31.70 0.5K
13:08 31.72 31.72 31.72 31.72 1.3K
13:09 31.74 31.74 31.74 31.74 0.5K
13:10 31.75 31.76 31.74 31.74 1.9K
13:11 31.75 31.75 31.74 31.74 0.9K
13:12 31.74 31.74 31.74 31.74 0.6K
13:13 31.71 31.71 31.71 31.71 6.2K
13:14 31.66 31.66 31.60 31.60 5.5K
13:15 31.63 31.63 31.63 31.63 1.4K
13:16 31.62 31.63 31.61 31.62 1.2K
13:17 31.64 31.65 31.64 31.65 2.2K
13:18 31.62 31.62 31.62 31.62 1.1K
13:20 31.64 31.64 31.64 31.63 1.1K
13:21 31.61 31.61 31.59 31.61 1.2K
13:23 31.59 31.60 31.59 31.60 1.3K
13:24 31.60 31.60 31.60 31.60 0.9K
13:25 31.60 31.60 31.60 31.60 0.7K
13:26 31.58 31.58 31.58 31.58 0.9K
13:27 31.57 31.57 31.57 31.57 0.4K
13:28 31.56 31.58 31.56 31.57 1.0K
13:30 31.57 31.59 31.57 31.58 3.1K
13:31 31.58 31.59 31.58 31.58 2.9K
13:32 31.58 31.59 31.58 31.59 4.9K
13:34 31.59 31.59 31.58 31.59 6.7K
13:35 31.58 31.58 31.55 31.55 11.5K
13:36 31.55 31.55 31.55 31.55 0.9K
13:37 31.51 31.51 31.50 31.51 5.1K
13:38 31.51 31.51 31.51 31.51 1.8K
13:39 31.51 31.51 31.51 31.51 2.4K
13:41 31.50 31.50 31.50 31.50 0.4K
13:42 31.49 31.49 31.48 31.48 2.8K
13:43 31.47 31.48 31.47 31.48 1.2K
13:44 31.46 31.47 31.46 31.47 5.1K
13:45 31.48 31.48 31.48 31.48 1.8K
13:46 31.46 31.47 31.46 31.47 2.3K
13:48 31.46 31.46 31.46 31.46 1.7K
13:49 31.48 31.50 31.48 31.50 2.4K
13:50 31.50 31.51 31.50 31.51 0.7K
13:51 31.53 31.53 31.51 31.51 1.9K
13:52 31.48 31.48 31.48 31.48 2.7K
13:53 31.49 31.49 31.49 31.49 0.4K
13:54 31.49 31.52 31.49 31.52 2.9K
13:55 31.52 31.52 31.52 31.52 1.8K
13:57 31.53 31.56 31.53 31.56 2.7K
13:58 31.56 31.56 31.55 31.55 11.4K
13:59 31.56 31.56 31.51 31.51 2.1K
14:00 31.53 31.53 31.52 31.52 2.2K
14:01 31.54 31.55 31.53 31.53 6.5K
14:02 31.54 31.56 31.54 31.56 1.4K
14:04 31.61 31.61 31.56 31.56 1.2K
14:05 31.57 31.57 31.56 31.56 1.5K
14:07 31.53 31.53 31.52 31.52 0.6K
14:08 31.53 31.53 31.53 31.53 1.2K
14:10 31.52 31.52 31.50 31.50 1.5K
14:11 31.50 31.50 31.50 31.50 1.2K
14:12 31.49 31.49 31.49 31.49 0.7K
14:13 31.49 31.50 31.49 31.50 4.2K
14:15 31.50 31.52 31.50 31.52 2.0K
14:16 31.53 31.53 31.53 31.53 1.1K
14:17 31.52 31.52 31.52 31.52 1.3K
14:19 31.51 31.51 31.51 31.51 1.5K
14:20 31.49 31.49 31.49 31.49 1.4K
14:21 31.46 31.46 31.45 31.45 2.4K
14:22 31.46 31.46 31.45 31.45 4.6K
14:23 31.44 31.44 31.44 31.44 0.8K
14:24 31.45 31.46 31.45 31.46 5.0K
14:26 31.44 31.44 31.44 31.44 1.5K
14:27 31.44 31.44 31.43 31.43 1.6K
14:28 31.45 31.46 31.44 31.44 5.7K
14:30 31.45 31.45 31.45 31.45 1.2K
14:31 31.45 31.45 31.43 31.44 13.4K
14:32 31.44 31.44 31.38 31.38 11.7K
14:33 31.37 31.40 31.37 31.40 3.3K
14:34 31.42 31.42 31.40 31.40 3.1K
14:36 31.38 31.38 31.38 31.38 2.7K
14:37 31.35 31.35 31.35 31.35 0.7K
14:38 31.37 31.37 31.37 31.37 3.4K
14:40 31.33 31.33 31.33 31.33 0.8K
14:41 31.31 31.31 31.30 31.31 7.9K
14:42 31.31 31.32 31.31 31.32 1.9K
14:43 31.31 31.31 31.31 31.31 1.4K
14:44 31.31 31.32 31.31 31.32 4.0K
14:45 31.33 31.37 31.33 31.36 5.6K
14:46 31.34 31.34 31.33 31.33 3.4K
14:47 31.34 31.34 31.33 31.33 2.7K
14:48 31.31 31.31 31.31 31.31 0.8K
14:49 31.31 31.33 31.30 31.33 4.0K
14:51 31.35 31.35 31.35 31.35 1.8K
14:53 31.37 31.37 31.36 31.37 1.8K
14:54 31.36 31.39 31.36 31.39 3.9K
14:55 31.40 31.40 31.40 31.40 1.2K
14:56 31.37 31.39 31.35 31.39 3.7K
14:57 31.39 31.39 31.39 31.39 2.6K
14:59 31.36 31.36 31.36 31.36 0.2K
15:00 31.37 31.37 31.35 31.36 17.0K
15:01 31.34 31.35 31.34 31.35 2.5K
15:02 31.30 31.33 31.30 31.33 4.4K
15:03 31.34 31.34 31.33 31.33 1.2K
15:04 31.29 31.31 31.29 31.31 1.9K
15:05 31.31 31.37 31.31 31.37 4.3K
15:06 31.36 31.36 31.36 31.36 0.8K
15:07 31.38 31.39 31.37 31.38 4.9K
15:09 31.38 31.38 31.38 31.38 1.6K
15:10 31.37 31.37 31.37 31.37 1.0K
15:11 31.36 31.39 31.36 31.38 4.2K
15:12 31.38 31.38 31.38 31.38 0.7K
15:13 31.38 31.38 31.37 31.37 3.1K
15:14 31.38 31.39 31.38 31.39 3.9K
15:15 31.39 31.40 31.37 31.39 3.0K
15:16 31.39 31.39 31.39 31.39 0.6K
15:17 31.40 31.43 31.40 31.43 10.9K
15:18 31.44 31.44 31.41 31.41 2.7K
15:19 31.42 31.42 31.40 31.40 3.7K
15:20 31.40 31.40 31.40 31.40 4.3K
15:21 31.39 31.39 31.39 31.39 2.5K
15:22 31.39 31.40 31.39 31.39 1.6K
15:23 31.39 31.39 31.38 31.38 2.7K
15:24 31.39 31.39 31.39 31.39 2.0K
15:25 31.39 31.40 31.33 31.34 12.4K
15:26 31.32 31.35 31.32 31.34 9.6K
15:27 31.34 31.34 31.31 31.34 9.6K
15:28 31.34 31.34 31.30 31.30 7.2K
15:29 31.30 31.34 31.30 31.34 2.0K
15:30 31.33 31.34 31.32 31.34 15.0K
15:31 31.34 31.35 31.34 31.35 8.6K
15:32 31.32 31.32 31.30 31.30 5.0K
15:33 31.31 31.31 31.30 31.30 2.4K
15:34 31.30 31.30 31.30 31.30 3.8K
15:35 31.30 31.30 31.30 31.30 1.5K
15:36 31.30 31.30 31.30 31.30 4.0K
15:37 31.30 31.31 31.28 31.28 8.7K
15:38 31.27 31.28 31.25 31.25 13.6K
15:39 31.25 31.26 31.23 31.26 21.8K
15:40 31.26 31.26 31.21 31.21 3.6K
15:41 31.21 31.24 31.21 31.24 28.4K
15:42 31.27 31.27 31.25 31.25 12.8K
15:43 31.25 31.26 31.23 31.25 17.0K
15:44 31.25 31.25 31.21 31.21 11.1K
15:45 31.21 31.21 31.14 31.14 11.5K
15:46 31.14 31.16 31.13 31.16 27.1K
15:47 31.16 31.16 31.12 31.12 8.8K
15:48 31.13 31.16 31.12 31.14 11.3K
15:49 31.15 31.16 31.14 31.14 10.4K
15:50 31.15 31.18 31.11 31.16 22.4K
15:51 31.16 31.16 31.15 31.15 14.3K
15:52 31.15 31.15 31.11 31.11 10.5K
15:53 31.11 31.15 31.10 31.15 20.2K
15:54 31.15 31.19 31.15 31.19 17.1K
15:55 31.15 31.20 31.12 31.20 51.0K
15:56 31.20 31.22 31.19 31.20 37.4K
15:57 31.20 31.20 31.15 31.15 40.0K
15:58 31.16 31.16 31.10 31.15 71.6K
15:59 31.15 31.19 31.06 31.08 1,215.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 31.87 31.77 30.33 30.65 3.3M
2025-09-26 31.47 32.17 31.04 32.11 2.1M
2025-09-25 31.32 32.11 30.98 31.43 2.3M
2025-09-24 31.75 32.21 31.06 31.08 2.6M
2025-09-23 31.59 32.04 31.25 31.53 2.7M
2025-09-22 31.74 31.93 31.07 31.22 2.5M
2025-09-19 32.55 32.94 31.91 31.93 3.8M
2025-09-18 33.63 33.75 32.22 32.45 2.1M
2025-09-17 33.95 34.11 32.97 33.12 3.2M
2025-09-16 31.55 34.59 31.19 33.87 5.9M
2025-09-15 31.55 32.03 31.34 31.39 1.8M
2025-09-12 32.01 32.06 31.42 31.44 1.5M
2025-09-11 31.33 32.01 31.19 31.92 1.6M
2025-09-10 31.55 31.78 30.12 31.30 3.0M
2025-09-09 31.18 32.08 31.02 31.64 2.2M
2025-09-08 32.19 32.19 30.96 31.20 2.6M
2025-09-05 31.53 32.48 31.31 32.04 1.7M
2025-09-04 31.90 31.92 30.95 31.57 2.6M
2025-09-03 32.95 33.06 31.71 31.90 2.3M
2025-09-02 33.59 33.90 32.88 32.95 2.2M
2025-08-29 34.24 34.57 33.88 33.96 1.7M
2025-08-28 34.47 34.71 33.85 34.33 1.8M
2025-08-27 34.45 35.03 34.00 34.44 1.9M
2025-08-26 35.59 35.68 34.36 34.41 3.3M
2025-08-25 34.90 36.14 34.68 35.94 2.9M
2025-08-22 32.28 34.92 31.68 34.82 5.3M
2025-08-21 30.63 32.37 30.44 31.82 2.5M
2025-08-20 31.00 31.09 30.37 30.80 3.9M
2025-08-19 31.29 31.48 30.93 31.00 1.3M
2025-08-18 30.88 31.10 30.52 31.03 1.6M
2025-08-15 31.02 31.32 30.81 31.18 1.0M
2025-08-14 31.59 31.72 30.69 30.94 1.6M
2025-08-13 31.19 32.09 30.81 32.05 1.5M
2025-08-12 29.93 31.34 29.80 31.09 1.6M
2025-08-11 30.84 31.05 29.71 29.74 1.5M
2025-08-08 30.80 31.47 30.56 30.63 1.7M
2025-08-07 30.37 30.79 29.65 30.69 2.4M
2025-08-06 31.93 32.22 29.85 29.85 3.1M
2025-08-05 31.89 32.00 31.49 31.71 1.9M
2025-08-04 31.50 31.97 31.23 31.59 1.7M
2025-08-01 31.96 32.01 31.21 31.49 2.3M
2025-07-31 33.03 33.03 32.27 32.38 1.8M
2025-07-30 33.30 33.58 32.73 32.97 1.9M
2025-07-29 34.16 34.36 33.10 33.19 1.7M
2025-07-28 34.17 34.85 33.94 34.36 1.8M
2025-07-25 34.20 34.48 33.39 34.31 3.1M
2025-07-24 35.62 36.98 32.63 35.19 5.6M
2025-07-23 36.43 36.91 36.10 36.86 2.6M
2025-07-22 36.01 36.57 35.85 36.16 2.0M
2025-07-21 35.85 36.61 35.73 35.93 1.8M
2025-07-18 35.78 35.97 35.35 35.85 2.0M
2025-07-17 35.28 36.08 35.28 35.63 1.8M
2025-07-16 36.08 36.47 35.08 35.62 1.9M
2025-07-15 36.81 37.06 35.86 36.01 1.8M
2025-07-14 37.53 37.69 36.67 36.76 1.9M
2025-07-11 37.94 38.20 37.43 37.54 2.0M
2025-07-10 37.12 38.32 37.12 38.28 2.4M
2025-07-09 37.76 38.10 36.89 37.10 2.2M
2025-07-08 37.91 38.47 37.59 37.72 2.7M
2025-07-07 39.09 39.15 37.81 37.85 2.0M
2025-07-03 39.28 39.55 38.91 39.45 1.6M
2025-07-02 38.47 39.48 38.07 39.24 2.8M
2025-07-01 38.05 38.87 37.35 38.11 2.7M
2025-06-30 37.91 38.79 37.53 37.94 3.0M
2025-06-27 38.23 38.31 36.85 38.12 6.7M
2025-06-26 37.88 38.44 37.34 38.31 4.2M
2025-06-25 38.47 38.52 36.99 37.32 5.7M
2025-06-24 38.15 38.81 37.83 38.62 2.9M
2025-06-23 38.50 39.48 38.13 38.53 2.9M
2025-06-20 38.94 39.32 38.38 38.62 2.8M
2025-06-18 38.64 39.17 38.31 38.55 2.2M
2025-06-17 38.48 39.15 37.89 38.64 3.6M
2025-06-16 37.20 39.53 37.19 38.58 5.1M
2025-06-13 32.98 37.27 32.80 36.01 7.7M
2025-06-12 31.31 33.10 31.31 32.99 4.4M
2025-06-11 32.70 32.83 31.27 31.48 1.9M
2025-06-10 31.70 33.22 31.38 32.51 2.2M
2025-06-09 30.68 32.09 30.62 31.35 1.8M
2025-06-06 30.82 31.19 30.57 30.75 1.5M
2025-06-05 30.58 30.87 30.17 30.42 1.4M
2025-06-04 30.88 31.13 30.55 30.60 1.5M
2025-06-03 30.71 31.27 29.84 30.73 1.5M
2025-06-02 31.37 31.56 30.36 30.79 1.3M
2025-05-30 31.20 31.34 30.48 31.16 2.0M
2025-05-29 31.75 31.88 30.66 31.13 2.1M
2025-05-28 32.47 32.47 31.44 31.47 1.3M
2025-05-27 31.93 32.46 31.71 32.35 1.3M
2025-05-23 31.16 31.75 31.04 31.54 1.4M
2025-05-22 31.42 32.13 30.93 31.71 1.9M
2025-05-21 33.19 33.38 31.43 31.50 2.4M
2025-05-20 34.35 34.36 33.44 33.82 1.7M
2025-05-19 34.69 35.04 33.27 34.13 2.9M
2025-05-16 35.31 35.39 34.49 35.25 2.4M
2025-05-15 35.62 35.70 33.51 35.33 3.8M
2025-05-14 36.38 37.22 35.99 36.88 3.4M
2025-05-13 35.71 37.13 35.71 36.66 2.0M
2025-05-12 35.55 36.50 35.10 35.51 3.2M
2025-05-09 34.03 34.40 33.81 34.03 1.5M
2025-05-08 33.29 34.13 33.06 33.85 1.7M
2025-05-07 33.18 33.56 32.58 32.97 1.8M
2025-05-06 32.34 33.02 32.02 32.89 2.2M
2025-05-05 32.09 32.76 32.00 32.46 1.3M
2025-05-02 33.00 33.33 32.41 32.56 2.0M
2025-05-01 32.04 32.93 31.86 32.73 2.2M
2025-04-30 31.73 32.43 30.88 32.19 2.4M
2025-04-29 31.67 32.55 31.60 32.20 1.9M
2025-04-28 31.80 32.56 31.52 31.86 2.1M
2025-04-25 30.75 32.08 30.50 31.88 3.5M
2025-04-24 28.88 31.17 28.32 30.45 4.6M
2025-04-23 31.27 31.31 30.03 30.35 2.5M
2025-04-22 30.70 31.30 30.34 30.66 2.5M
2025-04-21 30.47 30.59 29.70 30.27 1.9M
2025-04-17 30.07 31.21 29.97 30.80 1.9M
2025-04-16 29.72 30.23 29.18 29.77 1.5M
2025-04-15 29.02 29.80 28.77 29.51 2.1M
2025-04-14 29.59 29.67 28.71 29.29 1.5M
2025-04-11 28.76 29.23 28.03 28.98 1.6M
2025-04-10 29.80 30.12 27.71 28.67 2.1M
2025-04-09 27.31 30.46 26.00 30.16 3.8M
2025-04-08 29.72 29.72 27.22 27.63 2.9M
2025-04-07 28.03 30.91 27.02 28.86 3.0M
2025-04-04 29.58 29.58 27.96 29.22 3.8M
2025-04-03 31.91 32.00 30.40 31.47 3.2M
2025-04-02 31.81 33.27 31.81 33.13 2.5M
2025-04-01 30.92 32.35 30.14 32.25 3.1M
2025-03-31 31.01 31.44 30.41 31.24 2.3M
2025-03-28 31.72 32.36 31.32 31.55 1.9M
2025-03-27 30.76 32.11 30.29 31.91 3.8M
2025-03-26 29.84 30.97 29.63 30.48 1.2M
2025-03-25 30.06 30.44 29.66 29.67 1.3M
2025-03-24 30.00 30.63 29.44 29.87 2.6M
2025-03-21 29.95 30.28 29.57 29.82 1.9M
2025-03-20 29.98 30.59 29.71 30.39 1.7M
2025-03-19 29.28 30.48 29.00 30.23 1.7M
2025-03-18 29.65 29.80 29.21 29.52 1.7M
2025-03-17 29.72 30.39 29.51 29.61 2.0M
2025-03-14 29.11 29.92 28.97 29.51 2.7M
2025-03-13 29.50 29.50 27.20 28.51 3.2M
2025-03-12 31.08 31.45 29.49 29.50 2.2M
2025-03-11 30.43 31.38 30.03 30.84 3.0M
2025-03-10 32.25 32.36 30.43 30.43 2.7M
2025-03-07 32.72 33.40 32.17 32.18 1.9M
2025-03-06 33.17 33.55 31.87 32.78 2.6M
2025-03-05 33.54 33.76 32.79 33.49 2.3M
2025-03-04 33.94 34.23 33.02 33.29 3.0M
2025-03-03 36.28 36.41 34.13 34.42 1.8M
2025-02-28 36.87 37.59 35.77 36.09 1.7M
2025-02-27 36.87 37.33 36.52 36.87 1.5M
2025-02-26 38.68 38.68 36.64 36.78 2.3M
2025-02-25 38.95 39.47 38.12 38.56 1.7M
2025-02-24 39.29 40.14 38.87 39.37 2.0M
2025-02-21 39.72 39.72 38.56 39.22 1.7M
2025-02-20 38.44 39.96 37.87 39.56 2.7M
2025-02-19 40.59 40.72 38.18 38.39 4.3M
2025-02-18 41.02 42.15 40.98 41.85 2.4M
2025-02-14 40.72 41.54 40.52 40.92 1.5M
2025-02-13 40.04 41.00 39.91 40.49 1.6M
2025-02-12 40.01 40.39 39.37 40.12 1.9M
2025-02-11 39.90 40.67 39.51 40.50 2.0M
2025-02-10 39.85 40.62 39.00 39.60 3.3M
2025-02-07 38.49 40.66 38.41 39.75 3.1M
2025-02-06 38.25 39.95 37.77 38.50 3.3M
2025-02-05 35.94 36.41 35.62 36.05 2.3M
2025-02-04 35.76 36.73 34.23 36.27 1.7M
2025-02-03 36.82 37.04 35.92 36.33 1.7M
2025-01-31 36.83 38.27 36.30 37.46 2.8M
2025-01-30 36.61 37.18 36.00 36.65 4.0M
2025-01-29 35.09 35.45 34.28 34.73 1.4M
2025-01-28 35.85 35.88 34.54 35.23 2.4M
2025-01-27 36.45 36.64 35.36 35.74 2.2M
2025-01-24 36.06 36.32 35.41 36.05 1.5M
2025-01-23 35.16 36.47 34.51 36.06 1.6M
2025-01-22 35.20 35.57 34.64 34.94 2.1M
2025-01-21 36.45 36.80 35.02 35.43 2.3M
2025-01-17 37.08 37.34 36.40 36.64 1.4M
2025-01-16 36.71 37.25 36.07 37.10 1.4M
2025-01-15 36.48 37.52 35.91 37.00 2.0M
2025-01-14 36.94 37.00 35.69 35.95 1.8M
2025-01-13 36.52 37.44 36.13 36.88 2.2M
2025-01-10 33.77 37.09 33.77 36.30 3.4M
2025-01-08 33.80 33.97 33.10 33.66 1.6M
2025-01-07 34.67 35.22 34.34 34.59 1.6M
2025-01-06 34.99 35.48 34.28 34.55 2.9M
2025-01-03 34.37 35.05 34.08 34.69 1.8M
2025-01-02 34.06 34.62 33.95 34.31 1.1M