COPT Defense Properties

CDP
🏛️ アメリカ →
29.06
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 29.25 29.25 29.25 29.25 4.4K
09:33 29.20 29.20 29.20 29.20 0.1K
09:34 29.23 29.23 29.23 29.23 0.2K
09:35 29.28 29.28 29.27 29.27 0.3K
09:37 29.28 29.29 29.26 29.26 3.1K
09:39 29.26 29.26 29.26 29.26 0.9K
09:40 29.29 29.29 29.26 29.28 1.9K
09:42 29.34 29.34 29.33 29.33 0.8K
09:43 29.30 29.34 29.30 29.33 1.9K
09:44 29.34 29.34 29.34 29.34 0.8K
09:46 29.34 29.35 29.34 29.35 0.5K
09:48 29.37 29.37 29.37 29.37 0.2K
09:50 29.35 29.35 29.34 29.34 0.7K
09:51 29.35 29.35 29.35 29.35 0.4K
09:52 29.35 29.35 29.35 29.35 0.4K
09:53 29.34 29.34 29.34 29.34 1.5K
09:54 29.33 29.33 29.33 29.33 0.4K
09:55 29.32 29.34 29.32 29.34 0.7K
09:56 29.35 29.35 29.35 29.35 0.4K
09:57 29.35 29.35 29.35 29.35 0.3K
09:58 29.31 29.33 29.31 29.31 2.8K
09:59 29.33 29.33 29.32 29.32 1.1K
10:00 29.34 29.34 29.34 29.34 0.8K
10:01 29.33 29.33 29.33 29.33 0.5K
10:02 29.31 29.31 29.29 29.29 1.9K
10:03 29.30 29.30 29.30 29.30 0.5K
10:04 29.31 29.31 29.31 29.31 1.0K
10:07 29.31 29.31 29.31 29.31 0.1K
10:08 29.29 29.31 29.29 29.31 3.9K
10:09 29.31 29.31 29.30 29.31 2.3K
10:11 29.32 29.32 29.28 29.29 1.6K
10:12 29.30 29.30 29.26 29.26 2.7K
10:13 29.28 29.28 29.27 29.27 3.2K
10:14 29.27 29.27 29.27 29.27 1.8K
10:15 29.26 29.26 29.26 29.26 4.4K
10:16 29.26 29.26 29.24 29.24 1.8K
10:17 29.21 29.23 29.21 29.23 0.3K
10:18 29.23 29.23 29.23 29.23 0.5K
10:19 29.23 29.25 29.23 29.25 3.8K
10:21 29.26 29.26 29.26 29.26 0.1K
10:22 29.26 29.26 29.26 29.26 0.7K
10:23 29.29 29.31 29.29 29.29 2.8K
10:25 29.28 29.28 29.28 29.28 0.1K
10:26 29.28 29.28 29.26 29.26 0.4K
10:28 29.26 29.26 29.26 29.26 3.3K
10:29 29.27 29.28 29.27 29.28 0.8K
10:30 29.26 29.27 29.26 29.27 4.9K
10:31 29.26 29.26 29.26 29.26 4.0K
10:32 29.26 29.26 29.24 29.26 0.9K
10:33 29.26 29.26 29.26 29.26 0.5K
10:34 29.26 29.26 29.26 29.26 0.1K
10:35 29.26 29.26 29.23 29.23 2.5K
10:36 29.25 29.27 29.25 29.27 1.6K
10:37 29.27 29.27 29.25 29.25 4.5K
10:38 29.28 29.29 29.28 29.29 1.4K
10:40 29.27 29.27 29.25 29.25 1.3K
10:41 29.25 29.25 29.23 29.23 2.3K
10:42 29.24 29.26 29.24 29.26 0.8K
10:43 29.25 29.25 29.25 29.25 1.0K
10:44 29.25 29.25 29.19 29.19 1.9K
10:45 29.19 29.19 29.19 29.19 0.6K
10:46 29.15 29.15 29.15 29.15 0.5K
10:47 29.14 29.14 29.14 29.14 0.4K
10:48 29.14 29.17 29.13 29.14 4.4K
10:49 29.14 29.14 29.12 29.12 0.9K
10:50 29.14 29.14 29.14 29.14 0.4K
10:51 29.13 29.13 29.13 29.13 1.3K
10:52 29.16 29.16 29.16 29.16 0.4K
10:53 29.08 29.08 29.08 29.08 0.9K
10:55 29.08 29.10 29.07 29.08 4.5K
10:58 29.08 29.08 29.07 29.08 2.0K
11:00 29.07 29.07 29.07 29.07 0.5K
11:01 29.07 29.07 29.07 29.07 1.0K
11:02 29.08 29.09 29.07 29.09 1.6K
11:03 29.09 29.09 29.08 29.08 3.4K
11:04 29.08 29.08 29.08 29.08 0.8K
11:05 29.08 29.08 29.08 29.08 0.1K
11:06 29.09 29.11 29.09 29.11 3.1K
11:09 29.11 29.11 29.11 29.11 0.9K
11:11 29.10 29.11 29.10 29.11 1.7K
11:12 29.11 29.11 29.11 29.11 1.9K
11:13 29.14 29.15 29.14 29.15 1.9K
11:14 29.13 29.13 29.13 29.13 1.5K
11:16 29.10 29.10 29.10 29.10 0.6K
11:17 29.11 29.13 29.11 29.13 1.2K
11:18 29.14 29.14 29.14 29.14 2.1K
11:20 29.16 29.16 29.16 29.16 0.8K
11:21 29.15 29.15 29.15 29.15 1.1K
11:23 29.15 29.16 29.15 29.16 0.9K
11:24 29.15 29.15 29.14 29.14 0.9K
11:25 29.14 29.14 29.14 29.14 0.7K
11:26 29.15 29.15 29.15 29.15 0.5K
11:27 29.14 29.14 29.14 29.14 0.6K
11:28 29.14 29.17 29.14 29.17 2.1K
11:30 29.20 29.20 29.20 29.20 0.8K
11:32 29.19 29.20 29.19 29.20 0.8K
11:33 29.22 29.24 29.22 29.24 0.7K
11:34 29.23 29.25 29.23 29.25 2.6K
11:36 29.26 29.26 29.26 29.26 0.6K
11:37 29.28 29.28 29.28 29.28 1.2K
11:38 29.28 29.29 29.28 29.29 1.1K
11:39 29.29 29.29 29.29 29.29 0.5K
11:40 29.29 29.29 29.29 29.29 1.5K
11:41 29.29 29.29 29.29 29.29 0.6K
11:42 29.29 29.29 29.29 29.29 2.9K
11:43 29.30 29.31 29.30 29.31 1.1K
11:44 29.31 29.31 29.31 29.31 0.7K
11:45 29.31 29.32 29.31 29.32 1.7K
11:46 29.31 29.32 29.31 29.32 1.2K
11:47 29.32 29.32 29.32 29.32 0.3K
11:48 29.32 29.33 29.32 29.32 1.4K
11:49 29.35 29.35 29.35 29.35 0.1K
11:50 29.34 29.34 29.32 29.32 7.5K
11:51 29.30 29.30 29.30 29.30 1.4K
11:54 29.29 29.29 29.29 29.29 2.0K
11:55 29.30 29.31 29.30 29.31 1.1K
11:57 29.30 29.30 29.30 29.30 0.7K
11:58 29.30 29.30 29.30 29.30 0.7K
11:59 29.29 29.30 29.29 29.30 2.3K
12:02 29.28 29.28 29.28 29.28 0.9K
12:04 29.26 29.26 29.26 29.26 1.1K
12:06 29.25 29.27 29.25 29.27 1.7K
12:08 29.27 29.27 29.27 29.27 1.2K
12:10 29.27 29.27 29.27 29.27 1.4K
12:12 29.26 29.26 29.26 29.26 1.0K
12:13 29.25 29.25 29.25 29.25 1.9K
12:15 29.26 29.27 29.26 29.27 1.5K
12:16 29.26 29.26 29.26 29.26 5.0K
12:17 29.24 29.24 29.24 29.24 2.6K
12:22 29.27 29.27 29.27 29.27 1.9K
12:26 29.29 29.29 29.28 29.28 0.4K
12:27 29.29 29.29 29.29 29.29 0.6K
12:28 29.29 29.29 29.29 29.29 0.6K
12:30 29.28 29.28 29.28 29.28 0.1K
12:31 29.28 29.28 29.28 29.28 0.5K
12:32 29.28 29.28 29.28 29.28 1.2K
12:34 29.30 29.30 29.30 29.30 2.7K
12:35 29.29 29.29 29.29 29.29 2.0K
12:37 29.30 29.30 29.30 29.30 1.0K
12:38 29.35 29.35 29.35 29.35 1.9K
12:39 29.30 29.30 29.28 29.28 1.6K
12:43 29.30 29.30 29.30 29.30 1.3K
12:44 29.31 29.31 29.31 29.31 1.3K
12:48 29.31 29.32 29.31 29.32 1.3K
12:49 29.32 29.32 29.32 29.32 1.1K
12:51 29.31 29.31 29.31 29.31 0.1K
12:52 29.32 29.32 29.32 29.32 0.8K
12:53 29.30 29.30 29.30 29.30 2.7K
12:56 29.33 29.33 29.33 29.33 2.9K
13:03 29.33 29.33 29.31 29.31 1.2K
13:05 29.31 29.33 29.31 29.33 3.6K
13:08 29.33 29.33 29.33 29.33 2.6K
13:15 29.29 29.30 29.29 29.30 1.6K
13:16 29.31 29.31 29.31 29.31 0.6K
13:20 29.30 29.30 29.30 29.30 0.8K
13:21 29.30 29.30 29.30 29.30 1.6K
13:22 29.32 29.32 29.32 29.32 2.7K
13:25 29.35 29.35 29.35 29.35 1.7K
13:28 29.34 29.34 29.34 29.34 0.2K
13:29 29.34 29.34 29.34 29.34 0.3K
13:30 29.33 29.33 29.33 29.33 0.2K
13:31 29.34 29.34 29.34 29.34 0.4K
13:32 29.33 29.33 29.33 29.33 0.7K
13:33 29.33 29.35 29.33 29.35 5.2K
13:34 29.35 29.35 29.33 29.33 5.5K
13:36 29.31 29.31 29.31 29.31 2.7K
13:38 29.31 29.31 29.30 29.30 0.7K
13:39 29.30 29.30 29.29 29.30 1.3K
13:40 29.29 29.29 29.29 29.29 0.3K
13:41 29.30 29.37 29.30 29.37 7.7K
13:44 29.37 29.37 29.36 29.36 1.7K
13:45 29.37 29.37 29.37 29.37 1.3K
13:48 29.36 29.36 29.36 29.36 0.2K
13:49 29.34 29.34 29.34 29.34 2.8K
13:50 29.33 29.33 29.33 29.33 0.8K
13:51 29.35 29.35 29.35 29.35 0.5K
13:52 29.35 29.35 29.35 29.35 0.7K
13:54 29.35 29.35 29.35 29.35 1.5K
13:55 29.34 29.34 29.34 29.34 0.5K
13:56 29.35 29.35 29.35 29.35 1.1K
13:58 29.35 29.35 29.35 29.35 2.5K
14:00 29.36 29.37 29.36 29.36 2.5K
14:01 29.33 29.33 29.33 29.33 0.6K
14:03 29.33 29.34 29.33 29.34 1.4K
14:04 29.35 29.35 29.34 29.34 1.2K
14:05 29.35 29.35 29.32 29.32 2.6K
14:07 29.32 29.32 29.32 29.32 0.2K
14:08 29.31 29.31 29.30 29.30 7.0K
14:09 29.30 29.30 29.30 29.30 0.6K
14:10 29.30 29.30 29.30 29.30 0.5K
14:11 29.28 29.29 29.28 29.29 1.5K
14:12 29.31 29.31 29.31 29.31 2.5K
14:14 29.32 29.32 29.32 29.32 0.5K
14:15 29.33 29.33 29.33 29.33 1.3K
14:16 29.34 29.34 29.34 29.34 0.3K
14:17 29.34 29.34 29.33 29.33 0.8K
14:18 29.34 29.34 29.34 29.34 0.4K
14:19 29.34 29.34 29.34 29.34 0.5K
14:20 29.35 29.35 29.35 29.35 0.8K
14:21 29.35 29.36 29.35 29.36 2.7K
14:22 29.37 29.37 29.37 29.37 0.2K
14:23 29.36 29.36 29.34 29.35 2.8K
14:25 29.37 29.37 29.37 29.37 1.0K
14:27 29.37 29.37 29.37 29.37 0.7K
14:29 29.37 29.37 29.37 29.37 1.2K
14:30 29.37 29.37 29.37 29.37 1.0K
14:31 29.37 29.37 29.37 29.37 0.2K
14:32 29.37 29.38 29.37 29.38 0.6K
14:33 29.37 29.37 29.36 29.36 1.6K
14:34 29.37 29.37 29.36 29.36 0.7K
14:35 29.36 29.36 29.36 29.36 0.8K
14:37 29.35 29.35 29.35 29.35 0.7K
14:38 29.34 29.34 29.34 29.34 2.2K
14:39 29.32 29.32 29.32 29.32 1.2K
14:40 29.33 29.33 29.33 29.33 2.8K
14:42 29.32 29.32 29.32 29.32 1.8K
14:44 29.33 29.33 29.33 29.33 0.8K
14:45 29.33 29.33 29.33 29.33 1.5K
14:46 29.31 29.31 29.31 29.31 0.8K
14:48 29.31 29.31 29.31 29.31 1.7K
14:50 29.32 29.32 29.30 29.30 2.1K
14:51 29.28 29.28 29.28 29.28 1.3K
14:52 29.28 29.28 29.27 29.28 3.0K
14:54 29.31 29.31 29.31 29.31 1.3K
14:55 29.32 29.32 29.31 29.31 2.3K
14:56 29.31 29.33 29.31 29.33 2.7K
14:57 29.33 29.33 29.33 29.33 0.7K
14:58 29.33 29.33 29.33 29.33 0.4K
14:59 29.33 29.34 29.33 29.34 1.2K
15:00 29.34 29.34 29.34 29.34 0.4K
15:01 29.35 29.35 29.35 29.35 0.6K
15:02 29.34 29.34 29.34 29.34 1.5K
15:04 29.33 29.33 29.32 29.32 3.5K
15:06 29.30 29.30 29.30 29.30 3.7K
15:08 29.28 29.28 29.28 29.28 1.5K
15:09 29.25 29.25 29.25 29.25 1.9K
15:11 29.24 29.25 29.24 29.25 1.0K
15:13 29.25 29.25 29.25 29.25 0.6K
15:14 29.25 29.25 29.25 29.25 0.3K
15:15 29.24 29.24 29.24 29.24 1.4K
15:17 29.24 29.26 29.24 29.26 7.7K
15:18 29.27 29.28 29.27 29.28 1.9K
15:19 29.28 29.30 29.28 29.30 2.6K
15:20 29.29 29.29 29.29 29.29 1.6K
15:21 29.28 29.28 29.28 29.28 0.9K
15:24 29.28 29.28 29.28 29.28 0.9K
15:25 29.26 29.26 29.26 29.26 1.9K
15:26 29.25 29.26 29.24 29.26 3.6K
15:27 29.25 29.25 29.24 29.24 3.2K
15:30 29.24 29.24 29.23 29.23 4.4K
15:31 29.23 29.23 29.23 29.23 2.3K
15:32 29.23 29.23 29.23 29.23 0.9K
15:33 29.24 29.25 29.24 29.25 2.0K
15:34 29.24 29.25 29.24 29.25 5.5K
15:38 29.20 29.22 29.20 29.22 1.8K
15:39 29.22 29.23 29.22 29.23 3.6K
15:40 29.24 29.24 29.24 29.24 3.2K
15:42 29.23 29.23 29.23 29.23 3.3K
15:45 29.23 29.23 29.22 29.22 4.2K
15:46 29.23 29.23 29.22 29.22 4.3K
15:47 29.21 29.21 29.21 29.21 1.1K
15:48 29.22 29.22 29.22 29.22 1.1K
15:49 29.22 29.26 29.22 29.26 8.9K
15:50 29.27 29.28 29.25 29.25 8.7K
15:51 29.26 29.27 29.26 29.27 2.0K
15:52 29.26 29.26 29.25 29.25 4.7K
15:53 29.24 29.25 29.24 29.24 3.8K
15:54 29.24 29.24 29.23 29.23 5.6K
15:55 29.24 29.24 29.21 29.23 32.6K
15:56 29.23 29.23 29.21 29.22 16.5K
15:57 29.22 29.25 29.22 29.25 15.5K
15:58 29.25 29.27 29.25 29.27 18.8K
15:59 29.27 29.30 29.26 29.29 185.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 28.87 29.08 28.80 29.06 0.8M
2025-09-29 29.29 29.44 29.01 29.18 0.7M
2025-09-26 29.25 29.38 29.06 29.29 0.7M
2025-09-25 29.51 29.62 29.17 29.27 1.0M
2025-09-24 29.74 29.80 29.25 29.45 1.1M
2025-09-23 30.20 30.38 29.69 29.74 1.3M
2025-09-22 30.36 30.40 30.10 30.29 0.7M
2025-09-19 30.89 31.24 30.29 30.40 1.6M
2025-09-18 30.48 31.05 30.41 30.92 0.8M
2025-09-17 30.84 31.12 30.34 30.45 1.1M
2025-09-16 30.42 30.62 30.32 30.58 0.8M
2025-09-15 30.68 30.74 30.40 30.47 0.9M
2025-09-12 30.58 30.74 30.38 30.66 0.6M
2025-09-11 30.58 30.90 30.49 30.57 0.9M
2025-09-10 30.54 30.80 30.45 30.52 0.8M
2025-09-09 30.57 30.75 30.20 30.44 0.7M
2025-09-08 30.31 30.61 30.11 30.49 0.9M
2025-09-05 30.52 30.77 30.37 30.66 1.0M
2025-09-04 30.00 30.48 29.90 30.41 2.1M
2025-09-03 29.01 29.95 29.00 29.92 2.4M
2025-09-02 28.57 29.19 28.30 29.05 1.5M
2025-08-29 28.90 28.97 28.63 28.78 1.1M
2025-08-28 28.89 29.08 28.59 28.86 1.3M
2025-08-27 28.59 28.94 28.59 28.89 0.8M
2025-08-26 28.66 28.89 28.56 28.57 0.9M
2025-08-25 28.98 29.08 28.63 28.73 1.2M
2025-08-22 28.63 29.36 28.58 28.94 0.9M
2025-08-21 27.96 28.44 27.96 28.43 1.2M
2025-08-20 28.23 28.43 28.00 28.07 1.2M
2025-08-19 27.73 28.20 27.71 28.09 0.6M
2025-08-18 27.94 27.95 27.53 27.59 0.5M
2025-08-15 27.89 27.89 27.65 27.86 0.7M
2025-08-14 27.91 27.98 27.51 27.79 0.5M
2025-08-13 27.80 28.11 27.66 28.04 0.7M
2025-08-12 27.40 27.74 27.32 27.67 0.7M
2025-08-11 27.69 27.82 27.35 27.37 0.6M
2025-08-08 28.19 28.35 27.70 27.77 0.6M
2025-08-07 28.26 28.58 28.03 28.18 1.0M
2025-08-06 28.08 28.41 27.95 28.26 0.8M
2025-08-05 27.76 28.03 27.69 28.01 0.7M
2025-08-04 27.29 27.89 27.29 27.86 0.8M
2025-08-01 27.65 27.65 26.91 27.28 1.0M
2025-07-31 27.09 27.50 27.09 27.28 0.9M
2025-07-30 27.58 27.72 26.97 27.32 1.1M
2025-07-29 28.52 28.63 27.55 27.60 1.5M
2025-07-28 28.10 28.31 27.77 27.95 1.0M
2025-07-25 27.85 28.06 27.65 28.03 0.5M
2025-07-24 27.86 27.99 27.74 27.82 0.4M
2025-07-23 28.39 28.40 27.86 28.07 0.6M
2025-07-22 27.94 28.45 27.93 28.38 0.7M
2025-07-21 27.94 28.20 27.78 27.96 0.6M
2025-07-18 28.05 28.19 27.81 27.85 0.6M
2025-07-17 28.08 28.18 27.79 28.04 0.9M
2025-07-16 27.90 28.11 27.61 28.07 0.9M
2025-07-15 28.38 28.38 27.79 27.81 0.8M
2025-07-14 28.29 28.50 28.16 28.34 0.8M
2025-07-11 28.01 28.31 27.88 28.28 0.8M
2025-07-10 28.17 28.64 28.17 28.20 0.8M
2025-07-09 28.29 28.41 28.09 28.20 0.6M
2025-07-08 27.95 28.32 27.95 28.23 1.1M
2025-07-07 28.24 28.55 28.15 28.19 0.6M
2025-07-03 28.10 28.57 27.96 28.39 0.6M
2025-07-02 28.08 28.21 27.71 28.18 0.7M
2025-07-01 27.60 28.37 27.46 28.01 1.0M
2025-06-30 27.56 27.61 27.21 27.58 1.0M
2025-06-27 27.97 28.12 27.61 27.77 1.6M
2025-06-26 27.97 28.01 27.65 27.93 1.1M
2025-06-25 28.25 28.35 27.71 27.80 0.8M
2025-06-24 28.90 29.06 28.34 28.48 1.0M
2025-06-23 28.68 28.92 28.35 28.91 0.9M
2025-06-20 28.75 28.89 28.38 28.53 1.3M
2025-06-18 28.56 28.84 28.52 28.61 0.5M
2025-06-17 28.42 28.70 28.39 28.56 0.9M
2025-06-16 28.79 29.00 28.56 28.62 0.8M
2025-06-13 28.66 28.74 28.34 28.60 0.8M
2025-06-12 28.38 28.77 28.36 28.76 0.6M
2025-06-11 28.79 28.80 28.32 28.42 0.6M
2025-06-10 28.50 28.71 28.28 28.61 0.6M
2025-06-09 28.08 28.52 28.04 28.29 0.9M
2025-06-06 27.69 28.19 27.65 28.12 0.9M
2025-06-05 27.43 27.57 27.28 27.43 1.0M
2025-06-04 27.43 27.55 27.17 27.48 0.9M
2025-06-03 27.65 27.87 27.51 27.56 0.7M
2025-06-02 27.25 27.75 27.08 27.74 0.8M
2025-05-30 27.50 27.55 27.11 27.45 1.0M
2025-05-29 27.17 27.52 27.09 27.50 0.8M
2025-05-28 27.58 27.75 27.21 27.40 0.8M
2025-05-27 27.27 27.72 27.11 27.65 1.1M
2025-05-23 26.87 27.05 26.65 26.95 0.8M
2025-05-22 26.82 27.03 26.71 26.98 1.4M
2025-05-21 27.31 27.35 26.95 26.96 0.7M
2025-05-20 27.30 27.61 27.30 27.47 0.7M
2025-05-19 27.16 27.49 27.12 27.47 0.7M
2025-05-16 27.37 27.65 27.12 27.42 1.5M
2025-05-15 26.51 27.26 26.44 27.25 0.7M
2025-05-14 26.85 26.85 26.43 26.44 0.9M
2025-05-13 27.01 27.17 26.75 27.02 0.9M
2025-05-12 27.42 27.49 26.80 27.00 0.9M
2025-05-09 26.54 26.87 26.37 26.78 0.6M
2025-05-08 26.82 26.86 26.41 26.54 0.5M
2025-05-07 26.66 26.72 26.41 26.60 0.8M
2025-05-06 26.25 26.59 25.99 26.46 1.3M
2025-05-05 26.49 26.54 26.20 26.22 0.6M
2025-05-02 26.46 26.65 26.32 26.56 0.4M
2025-05-01 26.11 26.38 25.80 26.19 0.7M
2025-04-30 25.52 26.17 25.21 26.11 1.5M
2025-04-29 25.31 26.62 25.31 25.58 1.7M
2025-04-28 26.25 26.81 26.25 26.69 1.0M
2025-04-25 26.49 26.61 26.17 26.36 0.5M
2025-04-24 26.49 26.73 26.39 26.50 0.9M
2025-04-23 26.71 27.16 26.47 26.58 0.9M
2025-04-22 26.43 26.60 26.20 26.44 0.7M
2025-04-21 26.12 26.25 25.70 26.03 0.7M
2025-04-17 26.29 26.56 26.11 26.38 0.8M
2025-04-16 26.29 26.54 26.03 26.20 0.8M
2025-04-15 25.90 26.35 25.90 26.27 0.8M
2025-04-14 25.81 26.09 25.38 25.95 1.4M
2025-04-11 25.16 25.68 24.67 25.56 0.8M
2025-04-10 25.16 25.50 24.34 25.20 1.2M
2025-04-09 24.35 26.01 23.92 25.69 1.2M
2025-04-08 25.62 25.85 24.43 24.71 1.0M
2025-04-07 25.56 26.48 24.79 25.27 1.2M
2025-04-04 26.09 26.63 25.63 26.13 1.3M
2025-04-03 27.04 27.54 26.53 26.56 1.0M
2025-04-02 26.99 27.73 26.87 27.60 1.1M
2025-04-01 27.30 27.48 26.96 27.20 1.0M
2025-03-31 27.00 27.52 26.96 27.27 1.7M
2025-03-28 27.20 27.39 26.87 27.30 0.9M
2025-03-27 27.18 27.34 26.94 27.08 0.7M
2025-03-26 27.02 27.31 26.89 27.12 0.8M
2025-03-25 27.25 27.39 26.86 27.07 0.7M
2025-03-24 26.92 27.42 26.86 27.21 0.9M
2025-03-21 26.90 26.99 26.58 26.75 1.4M
2025-03-20 26.93 27.22 26.84 27.08 0.8M
2025-03-19 27.03 27.21 26.68 27.06 0.9M
2025-03-18 26.91 27.16 26.85 27.02 1.1M
2025-03-17 27.00 27.32 27.00 27.05 1.1M
2025-03-14 26.42 26.86 26.27 26.79 1.3M
2025-03-13 26.78 27.10 26.26 26.27 1.4M
2025-03-12 26.81 27.22 26.79 26.92 1.6M
2025-03-11 27.17 27.28 26.50 26.75 1.5M
2025-03-10 27.23 27.64 27.02 27.13 1.5M
2025-03-07 26.65 27.30 26.65 27.15 1.0M
2025-03-06 26.77 26.98 26.18 26.67 1.0M
2025-03-05 26.72 27.18 26.51 27.01 0.9M
2025-03-04 26.60 27.15 26.48 26.84 1.2M
2025-03-03 26.96 27.18 26.52 26.69 1.2M
2025-02-28 26.92 27.12 26.65 27.03 1.6M
2025-02-27 27.25 27.48 26.90 26.97 1.2M
2025-02-26 26.88 27.34 26.80 27.14 0.7M
2025-02-25 26.88 27.41 26.72 26.99 1.4M
2025-02-24 26.79 27.25 26.73 26.75 0.9M
2025-02-21 27.20 27.20 26.41 26.77 1.2M
2025-02-20 26.79 26.99 26.63 26.73 2.1M
2025-02-19 27.18 27.30 26.80 26.86 1.3M
2025-02-18 27.19 27.61 27.05 27.37 1.2M
2025-02-14 27.87 28.15 27.18 27.28 1.5M
2025-02-13 28.24 28.24 27.78 27.85 1.3M
2025-02-12 27.94 28.29 27.81 28.10 1.7M
2025-02-11 28.58 28.79 28.33 28.45 0.8M
2025-02-10 29.41 29.41 28.79 28.80 1.1M
2025-02-07 29.23 29.86 29.17 29.50 1.7M
2025-02-06 29.17 29.75 29.06 29.73 1.1M
2025-02-05 29.39 29.45 28.93 29.19 1.0M
2025-02-04 29.01 29.60 28.91 29.34 1.0M
2025-02-03 29.17 29.64 28.93 29.16 0.8M
2025-01-31 29.42 29.53 29.11 29.44 1.0M
2025-01-30 29.23 29.52 28.91 29.48 0.9M
2025-01-29 29.36 29.57 28.44 28.64 1.1M
2025-01-28 30.22 30.30 29.13 29.33 1.7M
2025-01-27 29.84 30.62 29.82 30.42 0.8M
2025-01-24 29.50 29.88 29.41 29.82 0.8M
2025-01-23 29.62 29.89 29.43 29.61 0.7M
2025-01-22 29.55 29.83 29.45 29.82 0.9M
2025-01-21 29.63 30.06 29.63 29.88 0.5M
2025-01-17 29.97 30.22 29.55 29.57 0.5M
2025-01-16 29.75 29.91 29.58 29.78 1.2M
2025-01-15 30.37 30.44 29.69 29.71 0.5M
2025-01-14 29.72 29.85 29.38 29.62 0.8M
2025-01-13 29.16 29.69 29.14 29.66 0.8M
2025-01-10 29.24 29.59 28.88 29.24 0.9M
2025-01-08 29.63 29.79 29.36 29.77 0.4M
2025-01-07 30.13 30.24 29.51 29.74 0.8M
2025-01-06 30.78 31.10 30.05 30.06 0.6M
2025-01-03 30.98 31.05 30.79 30.98 0.5M
2025-01-02 31.01 31.10 30.70 30.88 0.5M