Canadian Pacific Kansas City

CP
🏛️ アメリカ →
74.49
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 74.14 74.14 74.03 74.06 12.0K
09:31 73.96 74.15 73.96 74.15 1.2K
09:32 74.24 74.38 74.17 74.38 7.8K
09:33 74.34 74.45 74.34 74.45 2.4K
09:34 74.51 74.51 74.36 74.38 11.9K
09:35 74.23 74.27 74.23 74.27 2.6K
09:36 74.28 74.28 74.19 74.19 3.5K
09:37 74.16 74.16 74.16 74.15 2.2K
09:38 74.19 74.19 74.19 74.19 3.7K
09:39 74.22 74.27 74.22 74.27 3.4K
09:40 74.30 74.30 74.18 74.18 6.2K
09:41 74.18 74.28 74.18 74.28 7.2K
09:42 74.27 74.32 74.27 74.32 2.1K
09:43 74.34 74.38 74.32 74.32 11.4K
09:44 74.30 74.31 74.30 74.31 3.0K
09:45 74.35 74.35 74.30 74.33 6.7K
09:46 74.31 74.34 74.30 74.33 5.6K
09:47 74.35 74.41 74.35 74.40 8.2K
09:48 74.36 74.36 74.27 74.27 6.0K
09:49 74.21 74.31 74.21 74.27 18.5K
09:50 74.27 74.27 74.17 74.20 17.6K
09:51 74.20 74.24 74.16 74.24 10.8K
09:52 74.19 74.19 74.19 74.19 1.7K
09:53 74.27 74.36 74.27 74.36 7.5K
09:54 74.37 74.37 74.37 74.36 5.7K
09:55 74.36 74.36 74.30 74.30 30.5K
09:56 74.30 74.32 74.26 74.32 13.1K
09:57 74.32 74.32 74.26 74.26 5.7K
09:58 74.27 74.27 74.20 74.20 5.6K
09:59 74.21 74.21 74.21 74.21 2.0K
10:00 74.26 74.27 74.20 74.20 5.3K
10:01 74.12 74.12 74.12 74.12 2.1K
10:02 74.11 74.11 73.99 73.99 2.6K
10:03 73.93 73.93 73.89 73.89 2.2K
10:04 73.87 73.91 73.87 73.91 5.7K
10:05 73.90 73.92 73.90 73.92 5.0K
10:06 73.92 73.99 73.91 73.99 18.1K
10:07 73.98 73.98 73.86 73.88 9.2K
10:08 73.85 73.89 73.85 73.87 5.1K
10:09 73.79 73.83 73.79 73.80 3.1K
10:10 73.79 73.80 73.79 73.80 2.6K
10:11 73.81 73.81 73.80 73.81 2.0K
10:12 73.81 73.85 73.80 73.80 12.7K
10:13 73.78 73.78 73.77 73.77 1.8K
10:14 73.76 73.76 73.67 73.67 6.2K
10:15 73.64 73.64 73.63 73.63 0.6K
10:16 73.61 73.61 73.56 73.58 6.9K
10:17 73.58 73.58 73.52 73.52 3.3K
10:18 73.55 73.55 73.45 73.50 19.7K
10:19 73.50 73.51 73.48 73.49 16.2K
10:20 73.49 73.50 73.47 73.49 12.7K
10:21 73.50 73.50 73.48 73.48 7.1K
10:22 73.49 73.50 73.46 73.50 12.8K
10:23 73.53 73.60 73.51 73.59 34.0K
10:24 73.60 73.60 73.54 73.56 15.7K
10:25 73.54 73.54 73.47 73.47 7.8K
10:26 73.47 73.53 73.47 73.51 27.7K
10:27 73.48 73.63 73.48 73.63 13.8K
10:28 73.66 73.69 73.66 73.69 0.5K
10:29 73.70 73.70 73.63 73.68 12.4K
10:30 73.68 73.71 73.63 73.63 16.1K
10:31 73.61 73.61 73.59 73.60 4.1K
10:32 73.60 73.61 73.56 73.57 3.6K
10:33 73.57 73.63 73.57 73.59 5.3K
10:34 73.59 73.59 73.59 73.59 1.6K
10:35 73.58 73.58 73.58 73.58 0.6K
10:36 73.58 73.60 73.58 73.59 10.0K
10:37 73.61 73.62 73.58 73.62 6.5K
10:38 73.62 73.68 73.62 73.68 3.9K
10:39 73.69 73.69 73.69 73.69 0.7K
10:40 73.69 73.69 73.69 73.69 0.4K
10:41 73.60 73.60 73.53 73.56 12.6K
10:42 73.57 73.57 73.56 73.56 4.0K
10:43 73.53 73.53 73.53 73.53 0.7K
10:44 73.53 73.53 73.53 73.53 5.8K
10:45 73.53 73.56 73.48 73.48 9.9K
10:46 73.51 73.52 73.51 73.51 5.8K
10:47 73.55 73.55 73.55 73.55 3.5K
10:48 73.55 73.55 73.50 73.50 7.5K
10:49 73.52 73.52 73.50 73.50 7.4K
10:50 73.47 73.47 73.47 73.47 2.9K
10:51 73.48 73.52 73.48 73.52 4.3K
10:52 73.48 73.48 73.44 73.44 2.8K
10:53 73.39 73.39 73.38 73.38 3.4K
10:54 73.40 73.40 73.37 73.37 5.4K
10:55 73.42 73.60 73.42 73.60 14.1K
10:56 73.60 73.60 73.60 73.60 1.5K
10:57 73.59 73.63 73.59 73.63 3.4K
10:59 73.64 73.70 73.64 73.67 7.8K
11:00 73.70 73.76 73.70 73.74 14.7K
11:01 73.75 73.75 73.70 73.72 4.1K
11:02 73.73 73.74 73.72 73.72 20.5K
11:03 73.75 73.75 73.70 73.69 12.1K
11:04 73.67 73.67 73.60 73.60 2.4K
11:05 73.59 73.62 73.57 73.60 9.0K
11:06 73.60 73.65 73.60 73.65 6.5K
11:07 73.68 73.68 73.67 73.68 2.7K
11:08 73.66 73.66 73.65 73.65 2.5K
11:09 73.59 73.63 73.58 73.63 9.6K
11:10 73.63 73.65 73.60 73.60 15.9K
11:11 73.59 73.61 73.59 73.60 22.9K
11:12 73.61 73.61 73.57 73.59 14.8K
11:13 73.61 73.62 73.59 73.59 9.3K
11:14 73.58 73.60 73.58 73.60 15.3K
11:15 73.54 73.55 73.54 73.55 5.9K
11:16 73.58 73.61 73.57 73.61 7.2K
11:17 73.66 73.66 73.64 73.65 3.2K
11:18 73.63 73.69 73.63 73.68 9.7K
11:19 73.65 73.69 73.58 73.69 16.2K
11:20 73.66 73.66 73.65 73.66 7.7K
11:21 73.66 73.70 73.65 73.70 2.8K
11:22 73.68 73.68 73.67 73.67 1.3K
11:23 73.68 73.72 73.68 73.69 5.2K
11:24 73.67 73.69 73.67 73.69 1.1K
11:25 73.71 73.73 73.71 73.73 2.2K
11:26 73.74 73.81 73.72 73.79 12.8K
11:27 73.77 73.77 73.71 73.71 16.8K
11:28 73.70 73.83 73.70 73.80 22.3K
11:29 73.80 73.83 73.80 73.83 3.9K
11:30 73.82 73.85 73.80 73.85 2.2K
11:31 73.84 73.86 73.81 73.86 5.0K
11:32 73.83 73.87 73.83 73.85 2.8K
11:33 73.82 73.84 73.81 73.81 2.6K
11:34 73.80 73.90 73.80 73.90 6.8K
11:35 73.90 73.90 73.87 73.88 3.7K
11:36 73.86 73.86 73.83 73.83 2.4K
11:37 73.81 73.81 73.74 73.74 3.3K
11:38 73.76 73.79 73.76 73.78 2.8K
11:39 73.78 73.85 73.78 73.84 8.0K
11:40 73.84 73.84 73.81 73.81 2.6K
11:41 73.85 73.85 73.81 73.81 4.1K
11:42 73.83 73.83 73.78 73.81 5.0K
11:43 73.83 73.85 73.81 73.85 1.8K
11:44 73.86 73.86 73.83 73.84 4.8K
11:45 73.85 73.85 73.83 73.83 2.5K
11:46 73.84 73.84 73.81 73.81 2.1K
11:47 73.83 73.83 73.81 73.81 1.1K
11:48 73.84 73.85 73.84 73.84 5.0K
11:49 73.88 73.91 73.87 73.91 1.3K
11:50 73.90 73.90 73.82 73.82 5.0K
11:51 73.84 73.85 73.84 73.85 2.3K
11:52 73.81 73.81 73.79 73.79 3.3K
11:53 73.79 73.79 73.76 73.76 1.2K
11:54 73.77 73.77 73.73 73.76 5.4K
11:55 73.76 73.76 73.74 73.74 4.8K
11:56 73.74 73.74 73.73 73.73 2.8K
11:57 73.74 73.75 73.71 73.73 3.3K
11:58 73.75 73.75 73.71 73.71 2.8K
11:59 73.71 73.71 73.68 73.69 2.1K
12:00 73.70 73.71 73.66 73.68 9.1K
12:01 73.68 73.70 73.67 73.70 1.8K
12:02 73.70 73.70 73.62 73.62 6.2K
12:03 73.63 73.67 73.63 73.67 2.4K
12:04 73.63 73.65 73.63 73.65 0.8K
12:05 73.64 73.64 73.62 73.63 7.4K
12:06 73.66 73.66 73.65 73.65 0.8K
12:07 73.65 73.65 73.62 73.62 3.3K
12:08 73.64 73.64 73.61 73.61 2.4K
12:09 73.63 73.63 73.63 73.63 5.2K
12:10 73.62 73.62 73.62 73.61 0.8K
12:11 73.62 73.62 73.62 73.61 3.0K
12:12 73.59 73.61 73.59 73.60 4.7K
12:14 73.63 73.63 73.59 73.59 5.2K
12:15 73.60 73.60 73.59 73.59 2.8K
12:16 73.59 73.61 73.59 73.61 2.1K
12:17 73.57 73.59 73.55 73.59 5.7K
12:18 73.56 73.60 73.56 73.60 1.8K
12:19 73.61 73.62 73.61 73.62 1.2K
12:20 73.64 73.68 73.62 73.68 3.2K
12:21 73.67 73.67 73.67 73.67 0.8K
12:23 73.69 73.69 73.62 73.62 6.7K
12:24 73.62 73.64 73.62 73.64 2.9K
12:25 73.64 73.67 73.64 73.67 3.6K
12:26 73.65 73.68 73.65 73.68 4.2K
12:27 73.69 73.69 73.69 73.69 0.3K
12:28 73.68 73.68 73.65 73.65 4.8K
12:29 73.65 73.66 73.61 73.62 4.5K
12:30 73.64 73.65 73.64 73.65 4.1K
12:31 73.62 73.62 73.51 73.51 8.2K
12:32 73.48 73.48 73.02 73.02 74.4K
12:33 73.07 73.07 72.77 72.81 132.0K
12:34 72.82 73.14 72.79 72.96 42.2K
12:35 72.96 73.13 72.96 73.10 29.1K
12:36 73.12 73.15 73.02 73.15 15.3K
12:37 73.22 73.23 73.22 73.23 2.6K
12:38 73.33 73.37 73.32 73.36 12.1K
12:39 73.37 73.42 73.37 73.42 5.1K
12:40 73.38 73.41 73.36 73.36 7.8K
12:41 73.36 73.36 73.19 73.19 12.6K
12:42 73.18 73.27 73.18 73.27 10.6K
12:43 73.27 73.32 73.26 73.28 6.8K
12:44 73.29 73.40 73.29 73.40 10.0K
12:45 73.36 73.36 73.33 73.33 4.7K
12:46 73.28 73.29 73.26 73.28 8.9K
12:47 73.26 73.32 73.25 73.32 7.0K
12:48 73.33 73.38 73.33 73.38 4.3K
12:49 73.39 73.40 73.36 73.40 8.9K
12:50 73.36 73.36 73.31 73.31 5.4K
12:51 73.31 73.31 73.28 73.28 3.9K
12:52 73.30 73.34 73.28 73.28 13.8K
12:53 73.30 73.30 73.28 73.28 3.1K
12:54 73.28 73.28 73.24 73.24 5.5K
12:55 73.22 73.23 73.21 73.23 2.2K
12:56 73.21 73.22 73.21 73.22 1.9K
12:57 73.20 73.25 73.20 73.25 5.4K
12:58 73.22 73.28 73.22 73.28 2.3K
12:59 73.28 73.30 73.27 73.30 3.5K
13:00 73.30 73.30 73.27 73.27 2.8K
13:01 73.26 73.30 73.26 73.30 5.7K
13:02 73.30 73.30 73.30 73.30 0.4K
13:03 73.34 73.35 73.34 73.35 3.4K
13:04 73.35 73.36 73.34 73.35 4.5K
13:05 73.35 73.37 73.35 73.37 3.8K
13:06 73.35 73.41 73.35 73.41 4.6K
13:07 73.37 73.38 73.33 73.38 4.9K
13:08 73.36 73.38 73.36 73.37 3.1K
13:09 73.40 73.46 73.40 73.46 6.8K
13:10 73.46 73.46 73.41 73.41 2.6K
13:11 73.39 73.44 73.39 73.44 9.8K
13:12 73.40 73.40 73.36 73.40 2.9K
13:13 73.39 73.39 73.37 73.39 3.2K
13:14 73.40 73.42 73.40 73.42 2.9K
13:15 73.43 73.46 73.43 73.45 5.0K
13:16 73.46 73.46 73.43 73.44 2.5K
13:17 73.44 73.47 73.44 73.46 2.5K
13:18 73.48 73.48 73.48 73.48 3.2K
13:19 73.48 73.49 73.48 73.49 0.6K
13:20 73.52 73.55 73.51 73.53 5.7K
13:21 73.54 73.57 73.52 73.52 4.6K
13:22 73.55 73.55 73.53 73.54 2.8K
13:23 73.56 73.62 73.56 73.57 6.0K
13:24 73.60 73.60 73.59 73.59 0.7K
13:25 73.60 73.63 73.60 73.61 5.5K
13:26 73.60 73.61 73.60 73.60 3.2K
13:27 73.59 73.59 73.57 73.57 7.0K
13:28 73.57 73.58 73.54 73.54 5.8K
13:29 73.54 73.54 73.54 73.54 0.8K
13:30 73.52 73.54 73.51 73.51 4.1K
13:31 73.49 73.50 73.48 73.50 4.8K
13:32 73.51 73.52 73.51 73.52 3.9K
13:33 73.53 73.53 73.51 73.51 1.7K
13:34 73.53 73.53 73.46 73.46 2.0K
13:35 73.49 73.49 73.47 73.48 3.5K
13:36 73.48 73.50 73.48 73.49 1.5K
13:37 73.52 73.52 73.50 73.50 0.5K
13:38 73.49 73.49 73.47 73.48 5.1K
13:39 73.49 73.54 73.49 73.54 3.6K
13:40 73.53 73.53 73.48 73.48 8.2K
13:41 73.47 73.49 73.45 73.47 6.3K
13:42 73.48 73.48 73.48 73.48 0.3K
13:43 73.50 73.53 73.50 73.53 5.9K
13:44 73.52 73.54 73.52 73.54 1.4K
13:45 73.52 73.54 73.52 73.54 2.6K
13:46 73.53 73.53 73.49 73.49 2.8K
13:47 73.52 73.52 73.52 73.52 2.6K
13:48 73.51 73.51 73.49 73.49 2.8K
13:49 73.48 73.48 73.48 73.48 1.2K
13:50 73.46 73.49 73.45 73.49 7.5K
13:51 73.49 73.52 73.47 73.50 5.1K
13:52 73.51 73.52 73.51 73.51 6.1K
13:53 73.53 73.53 73.53 73.53 0.7K
13:54 73.50 73.51 73.50 73.51 2.9K
13:55 73.52 73.52 73.50 73.50 5.3K
13:56 73.49 73.50 73.49 73.49 2.6K
13:57 73.49 73.49 73.45 73.45 2.3K
13:58 73.46 73.47 73.44 73.44 5.0K
13:59 73.45 73.46 73.43 73.45 4.4K
14:00 73.44 73.44 73.42 73.42 6.7K
14:01 73.44 73.46 73.44 73.45 6.3K
14:02 73.45 73.47 73.44 73.47 8.3K
14:03 73.47 73.49 73.47 73.49 2.9K
14:04 73.50 73.50 73.47 73.47 4.5K
14:05 73.45 73.46 73.40 73.40 8.6K
14:06 73.40 73.42 73.40 73.42 9.4K
14:07 73.43 73.52 73.43 73.48 62.8K
14:08 73.46 73.46 73.41 73.41 5.1K
14:09 73.41 73.56 73.41 73.53 25.1K
14:10 73.51 73.52 73.49 73.52 3.6K
14:11 73.50 73.56 73.50 73.53 16.3K
14:12 73.56 73.59 73.56 73.59 2.4K
14:13 73.60 73.61 73.57 73.58 18.8K
14:14 73.57 73.61 73.55 73.61 16.9K
14:15 73.64 73.67 73.60 73.67 29.9K
14:16 73.64 73.64 73.61 73.61 2.4K
14:17 73.64 73.67 73.64 73.66 3.5K
14:18 73.64 73.65 73.61 73.61 4.9K
14:19 73.62 73.64 73.62 73.64 3.5K
14:20 73.65 73.66 73.63 73.66 3.7K
14:21 73.63 73.65 73.60 73.60 6.4K
14:22 73.61 73.62 73.60 73.62 7.7K
14:23 73.62 73.66 73.62 73.66 11.0K
14:24 73.66 73.67 73.65 73.65 11.6K
14:25 73.65 73.66 73.62 73.63 7.2K
14:26 73.63 73.64 73.62 73.62 5.0K
14:27 73.61 73.61 73.60 73.61 7.0K
14:28 73.58 73.61 73.58 73.61 6.8K
14:29 73.60 73.63 73.60 73.63 2.5K
14:30 73.64 73.66 73.63 73.66 15.6K
14:31 73.65 73.65 73.65 73.65 0.7K
14:32 73.63 73.63 73.63 73.63 3.2K
14:33 73.63 73.63 73.59 73.61 5.7K
14:34 73.61 73.61 73.57 73.58 2.8K
14:35 73.59 73.61 73.59 73.61 3.3K
14:36 73.62 73.62 73.62 73.62 3.1K
14:37 73.62 73.62 73.60 73.60 4.1K
14:38 73.60 73.61 73.60 73.61 2.1K
14:39 73.62 73.62 73.62 73.62 0.4K
14:40 73.62 73.63 73.61 73.62 4.6K
14:41 73.62 73.64 73.62 73.64 5.3K
14:42 73.64 73.68 73.64 73.68 7.3K
14:43 73.68 73.70 73.68 73.70 3.9K
14:44 73.70 73.71 73.70 73.71 4.8K
14:45 73.71 73.71 73.68 73.69 10.2K
14:46 73.61 73.63 73.61 73.63 3.0K
14:47 73.62 73.65 73.61 73.65 8.3K
14:48 73.63 73.69 73.63 73.69 18.5K
14:49 73.68 73.70 73.68 73.69 12.8K
14:50 73.67 73.69 73.67 73.70 2.2K
14:51 73.71 73.71 73.70 73.70 1.6K
14:52 73.69 73.69 73.66 73.66 5.1K
14:53 73.63 73.63 73.60 73.60 5.8K
14:54 73.61 73.62 73.61 73.62 8.6K
14:55 73.65 73.66 73.65 73.65 3.9K
14:56 73.65 73.69 73.65 73.69 3.6K
14:57 73.66 73.66 73.62 73.64 5.7K
14:58 73.61 73.61 73.61 73.61 0.6K
14:59 73.61 73.61 73.59 73.60 6.8K
15:00 73.58 73.61 73.58 73.60 10.7K
15:01 73.60 73.61 73.60 73.61 3.5K
15:02 73.61 73.61 73.61 73.61 8.3K
15:03 73.61 73.64 73.61 73.64 6.9K
15:04 73.64 73.64 73.61 73.61 7.2K
15:05 73.62 73.63 73.60 73.60 14.6K
15:06 73.57 73.59 73.51 73.52 24.6K
15:07 73.51 73.51 73.45 73.45 5.6K
15:08 73.46 73.46 73.44 73.44 11.5K
15:09 73.43 73.43 73.41 73.42 7.0K
15:10 73.42 73.42 73.38 73.38 9.7K
15:11 73.39 73.40 73.39 73.39 6.9K
15:12 73.39 73.43 73.39 73.43 9.9K
15:13 73.42 73.43 73.40 73.40 8.6K
15:14 73.41 73.41 73.39 73.39 19.8K
15:15 73.38 73.38 73.33 73.33 16.6K
15:16 73.34 73.38 73.33 73.37 10.4K
15:17 73.38 73.42 73.38 73.41 5.2K
15:18 73.42 73.45 73.40 73.40 9.3K
15:19 73.41 73.41 73.39 73.39 9.2K
15:20 73.39 73.39 73.38 73.38 9.4K
15:21 73.38 73.42 73.38 73.42 8.2K
15:22 73.42 73.42 73.40 73.40 5.5K
15:23 73.40 73.46 73.39 73.46 15.6K
15:24 73.46 73.53 73.46 73.53 43.4K
15:25 73.51 73.51 73.50 73.50 18.4K
15:26 73.50 73.50 73.45 73.45 10.4K
15:27 73.45 73.45 73.42 73.42 6.2K
15:28 73.41 73.41 73.41 73.41 3.0K
15:29 73.40 73.40 73.38 73.39 4.2K
15:30 73.38 73.46 73.38 73.46 16.7K
15:31 73.45 73.45 73.45 73.44 2.2K
15:32 73.42 73.44 73.42 73.44 9.3K
15:33 73.46 73.47 73.46 73.46 5.0K
15:34 73.50 73.50 73.48 73.48 7.6K
15:35 73.47 73.47 73.46 73.46 2.0K
15:36 73.46 73.48 73.45 73.45 12.1K
15:37 73.47 73.47 73.46 73.46 1.3K
15:38 73.45 73.48 73.45 73.48 3.9K
15:39 73.48 73.50 73.48 73.50 5.2K
15:40 73.50 73.51 73.50 73.50 9.2K
15:41 73.50 73.51 73.50 73.51 3.6K
15:42 73.52 73.52 73.47 73.48 34.7K
15:43 73.47 73.48 73.43 73.44 13.7K
15:44 73.44 73.44 73.42 73.43 5.7K
15:45 73.44 73.47 73.44 73.47 16.6K
15:46 73.44 73.45 73.44 73.44 9.1K
15:47 73.45 73.45 73.42 73.42 6.0K
15:48 73.42 73.42 73.40 73.41 10.4K
15:49 73.41 73.49 73.41 73.48 20.4K
15:50 73.42 73.45 73.38 73.39 33.6K
15:51 73.40 73.40 73.34 73.36 27.8K
15:52 73.37 73.38 73.36 73.37 29.2K
15:53 73.37 73.39 73.36 73.39 32.5K
15:54 73.38 73.42 73.38 73.42 29.5K
15:55 73.45 73.50 73.40 73.50 53.1K
15:56 73.53 73.53 73.42 73.42 26.1K
15:57 73.42 73.46 73.42 73.46 37.3K
15:58 73.46 73.48 73.46 73.47 56.4K
15:59 73.47 73.51 73.47 73.51 363.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 73.44 74.50 73.02 74.49 4.1M
2025-09-29 73.79 74.96 73.44 73.43 4.0M
2025-09-26 74.07 74.54 72.76 73.51 3.5M
2025-09-25 73.39 75.23 73.13 74.21 3.7M
2025-09-24 74.05 74.37 73.33 74.06 2.9M
2025-09-23 74.71 75.08 74.02 74.13 3.4M
2025-09-22 75.44 75.44 74.25 74.63 2.8M
2025-09-19 76.00 76.95 75.57 75.61 2.3M
2025-09-18 75.38 76.37 75.29 75.61 1.8M
2025-09-17 76.24 76.42 74.78 75.29 2.5M
2025-09-16 75.86 76.95 75.18 76.09 4.0M
2025-09-15 75.44 76.10 74.54 75.93 2.4M
2025-09-12 75.70 75.85 75.02 75.08 1.6M
2025-09-11 74.70 75.78 74.31 75.71 2.4M
2025-09-10 74.50 74.96 73.81 74.50 2.1M
2025-09-09 75.91 76.05 74.60 74.73 2.0M
2025-09-08 76.76 76.95 75.91 76.15 2.1M
2025-09-05 76.71 77.98 76.54 76.63 2.4M
2025-09-04 76.88 76.98 76.04 76.76 3.0M
2025-09-03 76.34 76.80 75.98 76.68 2.7M
2025-09-02 75.70 76.45 75.49 76.43 2.1M
2025-08-29 76.24 76.77 76.04 76.19 2.0M
2025-08-28 77.00 77.21 75.79 76.27 2.7M
2025-08-27 76.15 76.96 75.92 76.86 3.5M
2025-08-26 73.45 76.63 73.45 76.25 4.8M
2025-08-25 74.81 74.90 73.27 73.39 2.9M
2025-08-22 73.35 75.70 73.21 74.81 4.5M
2025-08-21 74.15 74.25 73.00 73.23 3.8M
2025-08-20 74.75 75.36 74.28 74.29 2.2M
2025-08-19 73.89 75.55 73.82 74.84 3.3M
2025-08-18 74.20 74.39 73.22 73.55 3.0M
2025-08-15 73.99 74.60 73.75 74.23 1.6M
2025-08-14 75.25 75.25 73.33 73.88 2.5M
2025-08-13 75.09 75.89 74.98 75.63 2.2M
2025-08-12 74.93 75.32 74.40 74.97 2.6M
2025-08-11 75.00 75.84 74.14 74.52 3.0M
2025-08-08 75.52 75.97 74.89 75.02 2.3M
2025-08-07 76.81 77.00 75.36 75.39 3.8M
2025-08-06 75.57 76.73 75.05 76.50 4.9M
2025-08-05 74.33 75.20 73.81 75.10 4.4M
2025-08-04 73.02 74.85 73.02 74.40 3.4M
2025-08-01 73.82 74.00 72.33 72.88 3.5M
2025-07-31 74.66 76.45 73.10 73.55 6.2M
2025-07-30 76.02 76.70 75.46 75.71 4.6M
2025-07-29 75.81 77.29 75.71 76.19 3.4M
2025-07-28 76.58 76.75 75.70 75.90 3.0M
2025-07-25 76.34 76.94 75.84 76.93 3.0M
2025-07-24 76.89 77.75 75.93 76.14 3.9M
2025-07-23 77.86 78.20 76.78 77.32 3.1M
2025-07-22 77.61 78.48 77.55 78.30 2.9M
2025-07-21 77.92 78.24 77.45 77.50 2.2M
2025-07-18 80.57 80.67 76.92 77.52 5.6M
2025-07-17 80.60 81.56 79.88 80.26 2.6M
2025-07-16 81.58 81.59 80.19 80.85 1.9M
2025-07-15 81.11 81.78 80.81 81.12 2.5M
2025-07-14 81.14 81.57 80.45 81.16 2.5M
2025-07-11 81.37 81.86 80.61 81.70 2.5M
2025-07-10 81.36 83.65 81.36 82.41 2.6M
2025-07-09 81.00 81.66 80.85 81.39 2.3M
2025-07-08 79.80 81.39 79.71 80.71 2.0M
2025-07-07 80.47 81.13 79.58 79.69 1.6M
2025-07-03 81.82 82.13 80.57 81.03 1.1M
2025-07-02 80.03 82.06 80.03 81.75 2.6M
2025-07-01 79.27 80.82 78.51 80.46 2.5M
2025-06-30 78.67 79.33 78.45 79.27 2.9M
2025-06-27 78.87 79.43 76.38 78.31 5.2M
2025-06-26 78.28 79.28 78.17 79.00 3.0M
2025-06-25 79.26 79.42 77.74 77.91 2.9M
2025-06-24 80.55 80.88 78.43 79.26 3.9M
2025-06-23 79.85 80.43 79.07 79.83 2.4M
2025-06-20 80.91 81.13 80.09 80.17 3.2M
2025-06-18 80.24 80.70 80.07 80.15 1.3M
2025-06-17 81.57 81.57 79.86 80.14 1.9M
2025-06-16 81.28 83.55 80.89 81.67 2.6M
2025-06-13 80.40 81.17 80.16 80.42 2.0M
2025-06-12 80.57 81.23 80.55 81.15 2.1M
2025-06-11 81.45 81.74 80.16 80.76 2.7M
2025-06-10 81.97 82.38 80.48 81.25 3.9M
2025-06-09 81.88 82.19 81.28 81.66 1.7M
2025-06-06 82.83 82.97 81.71 81.90 1.6M
2025-06-05 83.02 83.05 81.67 81.86 1.5M
2025-06-04 82.21 82.82 82.00 82.02 1.8M
2025-06-03 81.03 82.61 80.96 82.21 2.3M
2025-06-02 80.08 81.66 80.07 81.37 3.1M
2025-05-30 81.11 82.09 80.98 81.65 2.8M
2025-05-29 81.30 81.65 80.62 81.21 2.1M
2025-05-28 80.83 81.58 80.43 80.75 2.4M
2025-05-27 81.18 81.50 80.56 80.64 2.5M
2025-05-23 79.47 80.84 79.47 80.17 2.0M
2025-05-22 80.72 81.00 80.19 80.40 2.5M
2025-05-21 81.53 82.04 80.83 81.02 3.3M
2025-05-20 81.67 82.30 81.43 81.99 2.1M
2025-05-19 80.52 81.72 80.47 81.61 2.9M
2025-05-16 81.69 82.03 80.91 81.53 2.9M
2025-05-15 81.36 82.35 81.20 81.49 4.1M
2025-05-14 78.97 81.64 78.94 81.28 7.7M
2025-05-13 77.00 78.82 76.66 78.53 5.7M
2025-05-12 75.30 77.04 75.15 76.60 5.0M
2025-05-09 73.69 74.19 73.30 73.34 2.5M
2025-05-08 74.39 74.42 73.40 73.77 3.2M
2025-05-07 73.70 74.16 73.28 73.82 2.7M
2025-05-06 73.58 74.28 73.20 73.44 1.9M
2025-05-05 74.74 75.12 73.88 73.99 2.8M
2025-05-02 73.94 75.17 73.60 74.95 4.0M
2025-05-01 73.49 73.72 71.89 72.73 4.4M
2025-04-30 71.80 72.56 71.10 72.47 3.6M
2025-04-29 71.64 72.16 71.28 72.08 3.2M
2025-04-28 72.74 72.80 71.50 71.84 3.8M
2025-04-25 72.68 73.07 71.92 72.48 2.5M
2025-04-24 72.82 73.13 72.36 73.07 3.0M
2025-04-23 74.20 74.68 72.84 72.93 4.0M
2025-04-22 73.67 73.84 72.70 72.85 2.6M
2025-04-21 74.28 74.57 72.78 73.11 1.7M
2025-04-17 72.83 74.97 72.80 74.53 1.7M
2025-04-16 73.19 73.62 72.14 72.91 2.0M
2025-04-15 74.00 74.88 73.31 73.67 3.6M
2025-04-14 73.71 74.27 72.86 73.93 3.8M
2025-04-11 71.90 73.76 71.50 73.55 4.6M
2025-04-10 72.64 72.99 69.92 71.21 6.5M
2025-04-09 66.73 73.49 66.73 73.18 8.5M
2025-04-08 70.95 71.28 66.49 67.15 6.1M
2025-04-07 67.52 70.91 66.57 68.59 7.2M
2025-04-04 68.72 71.52 68.07 70.19 6.8M
2025-04-03 71.58 73.71 70.03 70.48 8.1M
2025-04-02 70.00 72.69 69.85 72.46 3.0M
2025-04-01 70.25 71.32 69.30 71.05 2.4M
2025-03-31 68.41 70.74 68.00 70.21 3.6M
2025-03-28 71.07 71.44 69.28 69.42 4.3M
2025-03-27 72.83 73.26 71.07 71.55 4.7M
2025-03-26 72.25 73.66 72.25 73.28 3.4M
2025-03-25 73.39 73.78 72.11 72.38 3.9M
2025-03-24 72.48 73.67 72.48 73.29 5.5M
2025-03-21 73.27 73.55 71.81 71.96 6.9M
2025-03-20 73.60 74.49 73.24 73.58 4.4M
2025-03-19 74.58 74.75 73.65 74.25 2.6M
2025-03-18 75.33 75.33 73.41 74.31 4.0M
2025-03-17 75.00 75.58 74.64 75.29 2.0M
2025-03-14 73.07 75.37 72.88 75.29 2.7M
2025-03-13 73.09 74.50 72.71 72.75 2.7M
2025-03-12 73.11 74.49 72.67 74.12 2.6M
2025-03-11 74.22 74.56 71.45 73.09 3.9M
2025-03-10 76.71 76.71 73.93 74.31 3.2M
2025-03-07 78.08 78.44 76.11 77.66 3.0M
2025-03-06 76.01 78.72 75.71 78.39 3.2M
2025-03-05 75.44 76.93 75.08 76.82 2.7M
2025-03-04 75.02 75.30 73.37 74.24 2.9M
2025-03-03 78.37 79.59 75.15 75.82 3.3M
2025-02-28 76.74 77.93 76.19 77.92 2.5M
2025-02-27 77.40 78.07 76.35 76.52 2.1M
2025-02-26 77.72 77.76 76.85 77.72 2.2M
2025-02-25 76.66 77.94 76.56 77.49 2.0M
2025-02-24 77.60 77.92 76.19 76.30 2.3M
2025-02-21 77.70 78.08 77.23 77.41 2.4M
2025-02-20 78.49 78.49 77.68 78.16 1.5M
2025-02-19 78.71 79.16 78.24 78.31 1.9M
2025-02-18 77.52 79.48 77.52 79.30 2.1M
2025-02-14 78.66 78.97 77.40 77.52 1.4M
2025-02-13 78.15 78.49 77.55 78.28 1.6M
2025-02-12 76.83 78.30 76.57 77.86 1.8M
2025-02-11 77.90 78.75 77.76 78.44 2.6M
2025-02-10 77.32 78.14 76.95 78.12 1.5M
2025-02-07 78.51 78.75 76.76 77.18 2.4M
2025-02-06 78.47 78.55 77.60 78.37 1.8M
2025-02-05 77.00 78.27 77.00 78.08 2.4M
2025-02-04 76.15 78.14 76.14 77.12 3.6M
2025-02-03 74.29 77.53 72.10 74.75 10.9M
2025-01-31 79.81 81.53 78.43 79.60 5.8M
2025-01-30 81.15 82.53 78.41 79.82 7.5M
2025-01-29 79.35 79.55 78.17 78.84 6.1M
2025-01-28 80.64 80.84 78.88 79.20 3.9M
2025-01-27 79.74 81.16 79.42 80.70 2.7M
2025-01-24 79.79 80.11 79.47 79.79 2.2M
2025-01-23 78.99 80.28 78.70 80.03 3.3M
2025-01-22 77.61 78.78 77.35 78.42 3.1M
2025-01-21 75.50 77.96 75.43 77.68 3.9M
2025-01-17 74.55 75.29 74.35 74.82 3.2M
2025-01-16 74.15 74.69 73.59 74.56 3.3M
2025-01-15 75.40 75.85 74.20 74.29 1.5M
2025-01-14 74.37 74.75 73.79 74.19 1.5M
2025-01-13 74.59 74.87 73.53 73.76 2.9M
2025-01-10 75.31 75.71 74.58 74.69 1.7M
2025-01-08 77.77 78.03 75.81 76.20 2.8M
2025-01-07 76.75 77.45 76.37 77.13 3.9M
2025-01-06 75.48 76.58 75.27 76.34 3.8M
2025-01-03 73.72 74.13 73.45 73.91 1.3M
2025-01-02 72.75 74.14 72.58 73.68 2.1M