ダイアモンドバック・エナジー (FANG)

FANG
🏛️ アメリカ →
143.59
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
09:30 144.49 144.91 144.00 144.22 23.6K
09:31 143.91 144.31 143.91 144.31 0.7K
09:32 144.88 145.25 144.86 145.25 4.8K
09:33 144.84 144.84 144.84 144.84 0.6K
09:34 145.06 145.29 145.06 145.18 2.4K
09:35 144.73 145.18 144.73 145.18 15.4K
09:36 145.10 145.50 145.03 145.50 4.4K
09:37 145.31 145.44 145.21 145.21 2.4K
09:38 145.25 145.25 145.25 145.25 1.1K
09:39 145.08 145.31 144.93 145.31 7.5K
09:40 145.02 145.02 144.97 144.97 3.1K
09:41 144.73 144.81 144.55 144.55 3.5K
09:42 144.39 144.39 143.94 143.94 2.1K
09:43 144.16 144.52 144.02 144.52 13.3K
09:44 144.44 144.68 144.44 144.66 1.4K
09:45 144.25 144.68 144.23 144.68 8.2K
09:46 144.68 144.68 144.52 144.55 6.5K
09:47 144.65 144.71 144.62 144.71 4.5K
09:48 144.68 144.68 144.68 144.68 5.6K
09:49 144.59 144.73 144.50 144.73 12.3K
09:50 144.72 144.94 144.72 144.92 10.5K
09:51 144.95 144.96 144.95 144.96 0.8K
09:52 144.97 144.97 144.81 144.91 6.5K
09:53 144.91 145.01 144.80 144.90 8.4K
09:54 144.74 144.83 144.54 144.62 5.2K
09:55 144.44 144.77 144.44 144.73 2.6K
09:56 144.84 144.88 144.84 144.88 1.3K
09:57 144.76 144.76 144.76 144.76 0.9K
09:58 144.80 144.80 144.80 144.80 0.1K
09:59 144.92 145.09 144.89 145.09 9.9K
10:00 145.09 145.57 145.09 145.56 10.0K
10:01 145.55 145.67 145.55 145.67 2.1K
10:02 145.66 145.74 145.49 145.49 3.8K
10:03 145.36 145.36 145.27 145.27 2.6K
10:04 145.21 145.22 145.21 145.22 2.9K
10:05 145.15 145.36 145.05 145.36 3.1K
10:06 145.46 145.52 145.37 145.46 2.2K
10:07 145.55 145.87 145.55 145.87 8.1K
10:08 145.70 145.90 145.70 145.78 4.7K
10:09 145.76 145.84 145.76 145.84 3.5K
10:10 145.82 145.95 145.82 145.86 4.5K
10:11 146.06 146.06 146.06 146.06 1.0K
10:13 145.54 145.55 145.54 145.55 3.4K
10:14 145.63 145.63 145.59 145.59 0.6K
10:15 145.65 145.65 145.65 145.65 10.4K
10:18 145.58 145.58 145.32 145.32 2.0K
10:19 145.43 145.43 145.43 145.43 0.7K
10:20 145.46 145.50 145.46 145.50 2.5K
10:21 145.48 145.48 145.48 145.48 0.9K
10:22 145.53 145.53 145.46 145.46 1.3K
10:24 145.13 145.19 145.13 145.19 0.9K
10:25 145.26 145.26 145.22 145.22 0.6K
10:26 145.28 145.28 145.28 145.28 1.0K
10:27 145.27 145.27 145.27 145.27 0.8K
10:28 145.14 145.18 145.11 145.18 2.4K
10:30 145.22 145.22 145.22 145.22 0.9K
10:31 145.21 145.30 145.18 145.24 3.9K
10:32 145.24 145.31 145.24 145.31 1.3K
10:33 145.36 145.36 145.36 145.36 0.5K
10:34 145.31 145.31 145.14 145.14 0.8K
10:35 145.47 145.59 145.47 145.57 3.0K
10:36 145.59 145.70 145.59 145.70 2.4K
10:37 145.74 145.76 145.74 145.76 1.5K
10:38 145.90 145.90 145.90 145.90 1.3K
10:39 145.89 145.89 145.89 145.89 0.8K
10:40 145.90 145.90 145.67 145.67 3.4K
10:41 145.73 145.73 145.61 145.68 2.7K
10:43 145.74 145.74 145.74 145.74 0.3K
10:44 145.50 145.65 145.50 145.63 3.8K
10:45 145.73 145.73 145.73 145.73 0.6K
10:46 145.62 145.62 145.58 145.58 0.9K
10:47 145.56 145.61 145.56 145.61 1.8K
10:48 145.74 145.74 145.74 145.74 0.3K
10:49 145.74 145.76 145.74 145.76 1.8K
10:50 145.59 145.59 145.51 145.51 2.4K
10:51 145.45 145.55 145.45 145.54 2.2K
10:53 145.52 145.52 145.52 145.52 1.2K
10:55 145.67 145.80 145.67 145.80 2.3K
10:57 145.68 145.68 145.52 145.52 1.8K
10:58 145.65 145.65 145.59 145.62 2.7K
10:59 145.66 145.66 145.66 145.66 1.8K
11:00 145.64 145.80 145.64 145.80 3.0K
11:01 145.83 145.83 145.78 145.79 1.6K
11:02 145.84 145.84 145.84 145.84 1.6K
11:04 145.79 145.79 145.79 145.79 0.6K
11:05 145.67 145.67 145.67 145.67 2.7K
11:07 145.52 145.52 145.52 145.52 0.4K
11:08 145.44 145.44 145.44 145.44 1.1K
11:09 145.50 145.72 145.50 145.72 3.6K
11:10 145.70 145.75 145.70 145.75 0.7K
11:11 145.74 146.00 145.74 145.97 4.4K
11:13 145.94 146.08 145.93 145.93 4.6K
11:14 146.10 146.10 146.10 146.10 1.5K
11:15 146.05 146.19 146.05 146.19 1.6K
11:16 146.31 146.31 146.31 146.31 1.5K
11:18 146.25 146.25 146.25 146.25 0.2K
11:19 146.21 146.24 146.21 146.24 2.6K
11:22 146.20 146.20 146.20 146.20 1.3K
11:23 146.10 146.15 146.10 146.15 1.3K
11:24 146.09 146.09 146.09 146.09 0.9K
11:25 146.13 146.13 146.10 146.13 1.9K
11:26 146.12 146.23 145.99 146.23 1.4K
11:27 146.26 146.26 146.06 146.26 1.2K
11:28 146.16 146.16 146.16 146.16 0.5K
11:29 146.20 146.20 146.20 146.20 1.4K
11:30 146.21 146.21 146.21 146.21 0.3K
11:31 146.08 146.24 146.08 146.24 5.2K
11:32 146.14 146.14 146.14 146.14 1.2K
11:33 146.36 146.36 146.36 146.36 8.1K
11:35 146.39 146.55 146.39 146.55 3.0K
11:36 146.43 146.83 146.43 146.82 2.2K
11:37 146.85 146.85 146.85 146.85 2.2K
11:39 146.83 146.83 146.79 146.79 1.0K
11:40 146.79 146.79 146.71 146.71 2.6K
11:42 146.79 146.94 146.79 146.94 2.1K
11:43 146.90 146.90 146.90 146.90 0.9K
11:44 146.96 147.01 146.96 147.01 6.1K
11:45 147.05 147.11 147.05 147.11 1.7K
11:46 147.20 147.20 147.11 147.13 2.4K
11:47 147.14 147.18 147.10 147.18 1.1K
11:48 147.07 147.10 147.07 147.09 1.5K
11:49 147.00 147.10 147.00 147.10 1.4K
11:50 147.07 147.07 147.07 147.07 0.6K
11:52 147.07 147.16 147.07 147.16 1.2K
11:53 147.00 147.02 146.93 146.93 9.2K
11:54 146.87 146.93 146.87 146.93 2.3K
11:55 147.01 147.12 147.01 147.12 2.5K
11:56 147.00 147.09 146.98 147.09 1.8K
11:57 147.02 147.02 147.02 147.02 2.3K
11:58 147.01 147.01 146.86 146.86 5.4K
11:59 146.90 147.05 146.90 147.05 3.6K
12:01 147.03 147.03 147.03 147.03 0.9K
12:02 146.96 146.96 146.96 146.96 0.5K
12:03 146.96 147.03 146.96 147.03 0.7K
12:05 147.00 147.00 147.00 147.00 0.8K
12:06 146.98 147.05 146.98 147.05 1.5K
12:08 147.02 147.02 147.02 147.02 2.4K
12:09 147.00 147.04 147.00 147.04 1.7K
12:10 146.93 147.00 146.80 146.93 5.3K
12:11 146.80 146.80 146.80 146.80 2.1K
12:12 146.79 146.79 146.72 146.72 1.6K
12:13 146.66 146.66 146.55 146.57 3.4K
12:14 146.26 146.26 146.26 146.26 0.4K
12:15 146.34 146.43 146.34 146.43 4.0K
12:16 146.39 146.43 146.39 146.43 1.1K
12:17 146.37 146.37 146.28 146.28 1.5K
12:18 146.30 146.30 146.30 146.30 0.7K
12:19 146.24 146.24 146.23 146.23 1.1K
12:20 146.17 146.17 146.05 146.10 1.7K
12:21 146.11 146.11 146.11 146.11 0.4K
12:22 146.00 146.08 145.98 145.98 5.0K
12:23 145.93 145.98 145.87 145.87 2.8K
12:24 145.79 145.79 145.75 145.75 0.8K
12:25 145.88 145.93 145.83 145.93 1.5K
12:26 145.83 145.91 145.68 145.68 2.5K
12:27 145.71 145.83 145.71 145.83 2.8K
12:28 145.94 145.94 145.87 145.93 0.8K
12:29 145.94 146.04 145.92 146.04 5.7K
12:30 146.03 146.07 146.03 146.07 2.5K
12:31 146.09 146.13 146.09 146.11 3.5K
12:32 146.06 146.06 146.06 146.06 0.4K
12:33 146.12 146.13 146.06 146.13 0.8K
12:34 146.13 146.13 146.04 146.09 3.6K
12:35 146.05 146.05 146.01 146.01 1.0K
12:36 146.01 146.01 145.95 145.95 1.3K
12:37 146.07 146.07 145.85 145.85 1.3K
12:38 145.98 146.01 145.86 145.86 1.1K
12:39 145.98 145.98 145.92 145.92 0.9K
12:40 145.80 145.80 145.80 145.80 0.2K
12:41 145.80 145.81 145.80 145.81 1.3K
12:42 145.87 145.87 145.82 145.82 0.8K
12:43 145.78 145.83 145.73 145.73 3.2K
12:44 145.74 145.76 145.70 145.70 2.0K
12:45 145.65 145.73 145.65 145.72 4.3K
12:46 145.71 145.72 145.65 145.69 2.3K
12:48 145.53 145.53 145.53 145.53 0.5K
12:49 145.53 145.53 145.48 145.48 10.7K
12:50 145.48 145.49 145.48 145.49 1.2K
12:51 145.54 145.54 145.54 145.54 2.6K
12:54 145.46 145.46 145.46 145.46 0.3K
12:55 145.52 145.52 145.52 145.51 0.8K
12:56 145.47 145.47 145.47 145.47 1.4K
12:57 145.56 145.56 145.48 145.48 1.8K
12:58 145.51 145.51 145.51 145.51 0.8K
12:59 145.48 145.48 145.48 145.48 0.5K
13:00 145.39 145.47 145.39 145.44 2.6K
13:01 145.40 145.50 145.40 145.50 1.7K
13:02 145.47 145.47 145.46 145.46 0.6K
13:03 145.33 145.33 145.28 145.28 3.6K
13:04 145.08 145.19 145.08 145.17 10.0K
13:05 145.16 145.24 145.14 145.19 3.4K
13:07 145.20 145.27 145.20 145.27 0.6K
13:08 145.48 145.48 145.47 145.48 1.4K
13:09 145.49 145.49 145.49 145.49 0.5K
13:10 145.52 145.53 145.49 145.49 0.9K
13:11 145.50 145.50 145.50 145.50 0.2K
13:12 145.50 145.70 145.50 145.70 2.3K
13:13 145.77 145.77 145.77 145.76 0.5K
13:14 145.95 146.32 145.95 146.03 8.5K
13:15 145.66 145.66 145.63 145.63 0.6K
13:16 145.64 145.64 145.64 145.64 0.8K
13:19 145.89 145.89 145.89 145.89 0.6K
13:20 145.86 145.86 145.86 145.86 0.7K
13:21 145.79 145.79 145.79 145.79 1.4K
13:22 145.69 145.69 145.69 145.69 1.5K
13:23 145.79 145.83 145.77 145.82 1.1K
13:24 145.86 145.86 145.86 145.86 1.7K
13:25 145.95 145.99 145.90 145.90 3.1K
13:26 145.92 145.92 145.92 145.92 0.5K
13:27 145.84 145.87 145.84 145.87 0.8K
13:28 145.90 145.90 145.90 145.90 0.4K
13:29 145.98 145.98 145.98 145.98 0.9K
13:32 145.81 145.81 145.77 145.77 2.5K
13:34 145.78 145.78 145.78 145.77 0.3K
13:35 145.72 145.78 145.72 145.78 0.9K
13:36 145.78 145.78 145.72 145.72 1.1K
13:37 145.73 145.83 145.69 145.83 4.5K
13:38 145.84 145.84 145.79 145.79 2.1K
13:39 145.69 145.69 145.69 145.69 0.8K
13:41 145.64 145.64 145.58 145.58 1.2K
13:42 145.71 145.71 145.59 145.68 1.6K
13:43 145.70 145.70 145.70 145.70 1.2K
13:45 145.78 145.93 145.78 145.93 3.1K
13:46 145.95 145.95 145.95 145.95 0.8K
13:47 145.87 145.87 145.87 145.87 0.7K
13:48 145.84 145.92 145.84 145.92 1.4K
13:49 145.95 145.95 145.95 145.95 0.2K
13:50 145.95 145.95 145.88 145.89 0.8K
13:51 145.82 145.84 145.82 145.84 4.0K
13:53 145.84 145.91 145.84 145.91 1.8K
13:54 145.92 145.92 145.92 145.92 1.4K
13:55 145.83 145.83 145.83 145.82 1.0K
13:56 145.82 145.86 145.72 145.86 2.3K
13:57 145.73 145.73 145.73 145.73 0.2K
13:58 145.84 145.84 145.73 145.73 0.9K
13:59 145.79 145.80 145.73 145.74 2.7K
14:00 145.65 145.73 145.65 145.73 2.2K
14:01 145.79 145.79 145.70 145.70 1.3K
14:02 145.75 145.75 145.69 145.69 0.7K
14:03 145.68 145.68 145.68 145.68 0.7K
14:04 145.71 145.71 145.59 145.63 2.9K
14:05 145.72 145.72 145.72 145.72 2.0K
14:06 145.89 145.89 145.89 145.89 0.5K
14:08 145.70 145.90 145.70 145.88 2.7K
14:09 145.86 145.86 145.86 145.85 0.9K
14:10 145.96 146.10 145.96 146.10 3.8K
14:11 146.07 146.12 146.07 146.12 1.4K
14:12 146.14 146.14 146.14 146.14 1.0K
14:14 146.22 146.22 146.14 146.14 2.2K
14:15 146.10 146.33 146.10 146.33 2.2K
14:17 146.29 146.46 146.29 146.46 2.8K
14:18 146.38 146.38 146.38 146.38 0.3K
14:19 146.45 146.45 146.45 146.45 0.4K
14:20 146.33 146.45 146.33 146.45 1.3K
14:22 146.32 146.34 146.32 146.34 0.9K
14:23 146.26 146.31 146.26 146.31 1.1K
14:24 146.29 146.33 146.29 146.30 2.6K
14:25 146.25 146.26 146.21 146.25 2.8K
14:26 146.30 146.30 146.23 146.23 2.7K
14:27 146.16 146.16 146.16 146.16 1.2K
14:28 146.16 146.22 146.16 146.21 2.5K
14:29 146.26 146.30 146.26 146.30 1.4K
14:30 146.34 146.40 146.34 146.37 0.9K
14:31 146.41 146.41 146.41 146.41 1.3K
14:32 146.31 146.31 146.31 146.31 0.4K
14:33 146.19 146.23 146.19 146.23 3.1K
14:34 146.28 146.28 146.28 146.28 1.0K
14:35 146.26 146.29 146.26 146.29 4.5K
14:37 146.36 146.36 146.36 146.36 1.8K
14:39 146.34 146.34 146.34 146.34 0.3K
14:40 146.29 146.35 146.28 146.35 2.2K
14:42 146.36 146.42 146.36 146.42 1.4K
14:44 146.30 146.30 146.30 146.30 1.5K
14:46 146.19 146.19 146.19 146.19 1.0K
14:47 146.20 146.20 146.20 146.20 2.0K
14:49 146.29 146.33 146.29 146.32 2.6K
14:50 146.34 146.38 146.34 146.38 1.4K
14:51 146.33 146.40 146.33 146.40 2.7K
14:52 146.46 146.46 146.36 146.36 2.8K
14:53 146.27 146.27 146.15 146.19 3.4K
14:54 146.24 146.25 146.23 146.23 2.7K
14:55 146.22 146.22 146.15 146.16 2.4K
14:56 146.08 146.11 146.08 146.10 2.1K
14:57 146.04 146.20 146.04 146.20 5.7K
14:58 146.07 146.09 146.07 146.09 0.8K
14:59 146.12 146.12 146.12 146.12 1.9K
15:00 146.02 146.07 146.02 146.07 2.3K
15:01 145.97 145.97 145.85 145.85 2.8K
15:02 145.78 145.81 145.78 145.80 1.5K
15:03 145.87 145.87 145.82 145.82 1.3K
15:04 145.87 145.87 145.87 145.87 0.5K
15:05 145.78 145.96 145.78 145.96 2.7K
15:06 146.01 146.10 146.01 146.10 2.8K
15:07 146.06 146.06 146.06 146.06 2.0K
15:09 146.05 146.07 145.99 146.03 2.4K
15:10 145.96 145.96 145.88 145.88 2.2K
15:11 145.91 146.03 145.91 146.03 3.0K
15:13 145.81 145.84 145.81 145.84 0.9K
15:14 145.77 145.77 145.60 145.60 2.6K
15:15 145.63 145.63 145.63 145.63 1.8K
15:16 145.69 145.72 145.69 145.72 2.7K
15:17 145.65 145.65 145.51 145.51 2.3K
15:18 145.60 145.60 145.60 145.60 0.8K
15:19 145.60 145.60 145.51 145.51 2.1K
15:20 145.46 145.62 145.46 145.62 11.6K
15:21 145.59 145.59 145.59 145.59 1.5K
15:23 145.57 145.63 145.57 145.63 3.6K
15:24 145.51 145.52 145.48 145.52 2.3K
15:25 145.53 145.55 145.53 145.55 3.8K
15:26 145.55 145.55 145.45 145.46 4.7K
15:28 145.42 145.47 145.41 145.41 7.3K
15:29 145.35 145.40 145.35 145.37 5.7K
15:30 145.39 145.48 145.39 145.46 12.8K
15:31 145.46 145.54 145.46 145.53 5.8K
15:32 145.53 145.53 145.50 145.53 2.0K
15:33 145.56 145.56 145.49 145.49 2.8K
15:34 145.52 145.52 145.50 145.50 4.1K
15:35 145.50 145.50 145.44 145.48 1.8K
15:36 145.44 145.45 145.42 145.45 5.1K
15:37 145.49 145.58 145.48 145.58 7.1K
15:38 145.55 145.58 145.48 145.51 8.4K
15:39 145.55 145.55 145.54 145.54 4.1K
15:40 145.53 145.53 145.44 145.51 5.0K
15:41 145.55 145.61 145.55 145.61 3.2K
15:42 145.63 145.63 145.63 145.63 0.2K
15:43 145.64 145.64 145.59 145.59 2.7K
15:44 145.58 145.59 145.56 145.57 4.7K
15:45 145.61 145.68 145.61 145.68 4.2K
15:46 145.67 145.73 145.66 145.72 5.4K
15:47 145.69 145.69 145.68 145.68 2.7K
15:48 145.64 145.70 145.62 145.70 4.3K
15:49 145.71 145.75 145.65 145.65 3.8K
15:50 145.71 145.71 145.38 145.40 12.3K
15:51 145.38 145.45 145.31 145.38 13.1K
15:52 145.34 145.53 145.34 145.44 13.7K
15:53 145.52 145.64 145.52 145.61 11.5K
15:54 145.61 145.90 145.61 145.88 12.3K
15:55 145.88 145.88 145.42 145.60 35.5K
15:56 145.59 145.84 145.51 145.84 30.1K
15:57 145.82 145.99 145.82 145.84 29.7K
15:58 145.80 145.84 145.70 145.74 30.8K
15:59 145.78 145.86 145.66 145.79 257.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 146.73 147.15 142.90 143.59 1.7M
2025-09-26 146.23 151.00 145.31 148.25 1.6M
2025-09-25 144.61 147.20 143.91 145.79 1.3M
2025-09-24 144.30 148.14 144.21 144.61 2.0M
2025-09-23 139.70 146.52 139.70 142.18 2.4M
2025-09-22 138.22 139.31 136.13 138.83 2.1M
2025-09-19 140.70 140.70 137.70 139.67 4.1M
2025-09-18 140.81 141.18 138.71 140.64 2.0M
2025-09-17 137.73 142.33 136.50 140.47 2.2M
2025-09-16 135.64 140.07 135.59 138.42 2.8M
2025-09-15 137.46 137.51 134.30 134.53 3.1M
2025-09-12 138.82 140.20 136.84 136.88 1.8M
2025-09-11 137.50 139.37 137.00 138.42 1.6M
2025-09-10 136.99 140.11 136.12 139.64 2.0M
2025-09-09 138.03 139.90 136.23 136.29 2.1M
2025-09-08 139.62 139.90 135.65 137.28 2.1M
2025-09-05 140.78 142.05 137.07 138.71 2.0M
2025-09-04 141.94 143.80 140.54 142.74 1.6M
2025-09-03 148.02 148.69 141.52 142.29 2.0M
2025-09-02 148.46 150.11 146.95 149.86 1.6M
2025-08-29 148.51 150.12 148.30 148.76 1.2M
2025-08-28 147.61 149.37 145.91 149.17 1.1M
2025-08-27 144.16 147.66 143.96 147.06 2.0M
2025-08-26 144.28 144.55 142.26 143.96 2.0M
2025-08-25 143.40 145.56 142.15 145.27 1.6M
2025-08-22 138.90 143.79 138.51 143.28 2.0M
2025-08-21 137.66 138.98 136.41 138.00 1.7M
2025-08-20 139.41 140.45 137.65 137.87 1.6M
2025-08-19 138.46 140.64 137.81 138.96 1.3M
2025-08-18 139.33 140.17 137.20 139.52 1.4M
2025-08-15 140.77 142.66 139.58 140.22 1.9M
2025-08-14 139.02 141.08 136.89 140.77 1.5M
2025-08-13 138.00 140.18 137.70 139.98 1.9M
2025-08-12 137.70 140.82 137.12 138.49 2.6M
2025-08-11 141.00 141.48 136.20 136.84 3.0M
2025-08-08 142.00 144.68 140.30 142.03 1.7M
2025-08-07 145.63 147.70 140.85 141.12 2.2M
2025-08-06 147.00 149.02 142.84 144.36 2.2M
2025-08-05 147.78 147.78 140.69 145.68 3.8M
2025-08-04 145.00 148.19 144.70 147.78 2.5M
2025-08-01 148.44 148.99 144.82 146.14 2.8M
2025-07-31 149.00 152.20 147.76 148.66 1.9M
2025-07-30 151.61 151.93 149.49 151.00 2.0M
2025-07-29 150.52 153.05 149.22 152.50 2.6M
2025-07-28 145.99 150.99 145.99 150.52 1.7M
2025-07-25 145.60 146.17 143.26 144.61 1.0M
2025-07-24 143.20 146.17 142.44 145.30 1.9M
2025-07-23 142.60 144.08 141.60 143.69 1.2M
2025-07-22 140.17 143.45 140.01 141.82 1.5M
2025-07-21 141.28 141.67 139.75 139.84 1.3M
2025-07-18 143.00 145.09 141.32 141.37 2.4M
2025-07-17 136.49 141.26 136.31 140.93 1.7M
2025-07-16 137.78 138.66 134.66 136.47 2.2M
2025-07-15 142.29 142.66 137.84 137.88 2.9M
2025-07-14 143.77 143.77 140.30 141.96 1.5M
2025-07-11 142.69 145.46 141.94 144.33 1.3M
2025-07-10 141.09 143.20 139.36 143.03 1.8M
2025-07-09 143.54 144.00 141.51 142.12 1.2M
2025-07-08 137.64 145.24 137.35 143.76 2.5M
2025-07-07 140.29 141.21 135.99 137.92 1.7M
2025-07-03 141.70 142.21 140.25 140.90 1.2M
2025-07-02 141.97 142.87 138.95 141.97 1.9M
2025-07-01 137.80 141.90 136.40 140.20 2.0M
2025-06-30 139.16 139.16 136.95 137.40 2.4M
2025-06-27 140.59 141.32 138.99 139.77 2.8M
2025-06-26 138.72 141.60 137.77 140.87 1.6M
2025-06-25 139.02 140.64 137.74 138.04 2.1M
2025-06-24 138.28 141.23 137.10 139.35 3.2M
2025-06-23 151.00 151.00 140.78 141.15 4.6M
2025-06-20 150.33 150.70 148.11 148.85 4.3M
2025-06-18 153.43 155.11 148.44 148.78 3.0M
2025-06-17 153.07 156.03 151.11 152.93 3.4M
2025-06-16 154.14 155.22 148.83 151.03 3.8M
2025-06-13 157.34 158.00 152.52 154.91 5.2M
2025-06-12 147.15 149.39 145.89 149.33 1.8M
2025-06-11 145.80 149.36 144.30 148.92 3.2M
2025-06-10 143.00 147.56 142.75 145.57 2.3M
2025-06-09 141.42 143.32 140.35 142.13 1.7M
2025-06-06 139.27 141.21 139.00 140.56 1.8M
2025-06-05 140.26 140.40 136.83 137.45 2.1M
2025-06-04 142.14 144.00 138.38 139.35 2.4M
2025-06-03 138.00 143.30 135.88 142.28 2.8M
2025-06-02 138.45 139.03 135.86 137.59 2.1M
2025-05-30 136.64 136.71 133.75 134.55 4.4M
2025-05-29 137.47 138.19 136.13 137.81 2.1M
2025-05-28 139.22 139.22 135.94 136.28 1.9M
2025-05-27 137.79 138.11 135.54 137.49 1.8M
2025-05-23 134.31 136.62 133.75 135.86 1.8M
2025-05-22 134.76 136.86 132.20 136.29 1.9M
2025-05-21 138.35 138.67 136.12 136.31 1.7M
2025-05-20 139.18 139.82 137.44 138.35 1.1M
2025-05-19 139.93 140.24 137.62 139.35 1.5M
2025-05-16 142.77 142.77 139.22 141.13 2.3M
2025-05-15 140.19 142.02 138.52 141.95 2.6M
2025-05-14 144.53 145.95 143.98 144.82 1.6M
2025-05-13 143.61 147.69 142.90 146.17 2.0M
2025-05-12 144.84 147.75 142.07 142.92 2.3M
2025-05-09 138.00 139.35 136.65 137.89 1.9M
2025-05-08 130.48 137.33 130.48 136.18 2.6M
2025-05-07 132.77 132.89 127.75 129.57 2.5M
2025-05-06 133.90 137.00 131.32 131.98 3.8M
2025-05-05 134.00 135.06 132.05 133.08 2.9M
2025-05-02 136.56 137.85 133.83 136.81 2.4M
2025-05-01 131.31 136.40 130.90 134.83 2.2M
2025-04-30 134.44 134.60 130.51 132.01 2.0M
2025-04-29 137.81 138.01 135.34 136.65 1.7M
2025-04-28 136.41 138.60 136.24 137.82 1.7M
2025-04-25 135.11 137.25 134.85 136.76 1.6M
2025-04-24 136.94 137.81 135.11 136.16 2.1M
2025-04-23 137.79 140.00 134.39 135.54 2.1M
2025-04-22 135.12 137.97 134.38 136.54 1.7M
2025-04-21 134.18 134.35 130.33 132.35 2.2M
2025-04-17 132.58 139.22 132.58 137.64 3.7M
2025-04-16 127.73 132.58 127.71 130.22 2.0M
2025-04-15 126.69 130.02 126.69 127.14 1.7M
2025-04-14 131.81 132.96 125.87 127.64 2.5M
2025-04-11 123.09 129.03 121.03 129.01 3.9M
2025-04-10 129.25 130.03 119.65 123.16 4.4M
2025-04-09 115.83 137.35 114.00 134.93 5.4M
2025-04-08 129.25 129.65 117.41 119.25 3.4M
2025-04-07 120.86 129.25 117.03 124.53 5.5M
2025-04-04 134.05 135.82 123.15 123.37 5.4M
2025-04-03 151.06 153.02 141.11 141.28 5.4M
2025-04-02 159.04 161.78 158.26 161.49 1.4M
2025-04-01 160.24 161.14 157.85 160.87 1.5M
2025-03-31 157.63 161.60 156.80 159.88 2.1M
2025-03-28 159.93 160.96 155.85 157.54 1.6M
2025-03-27 162.64 163.21 159.64 160.23 1.5M
2025-03-26 162.84 165.13 162.34 163.09 2.4M
2025-03-25 162.00 163.26 160.57 161.60 2.3M
2025-03-24 158.85 161.44 158.55 161.01 2.0M
2025-03-21 156.80 158.73 156.16 158.50 7.8M
2025-03-20 156.83 159.25 155.96 158.48 2.0M
2025-03-19 155.33 158.57 155.20 157.60 3.0M
2025-03-18 153.99 155.02 152.12 155.00 2.4M
2025-03-17 150.80 153.98 150.25 153.03 2.0M
2025-03-14 146.52 151.02 145.22 150.20 2.7M
2025-03-13 145.31 146.91 142.60 145.80 2.6M
2025-03-12 144.47 148.36 143.25 146.55 2.4M
2025-03-11 141.87 146.00 141.25 144.65 2.4M
2025-03-10 139.75 141.94 137.09 140.58 3.4M
2025-03-07 140.80 144.15 139.51 140.11 2.8M
2025-03-06 141.13 142.44 138.94 139.90 3.4M
2025-03-05 143.42 143.76 139.57 142.70 3.8M
2025-03-04 145.99 147.53 140.81 145.04 5.0M
2025-03-03 159.96 160.44 147.70 148.00 3.5M
2025-02-28 155.01 159.41 152.61 158.96 3.4M
2025-02-27 155.62 156.98 151.74 155.59 3.1M
2025-02-26 151.83 154.00 151.00 152.43 3.3M
2025-02-25 157.21 161.47 151.69 151.92 4.7M
2025-02-24 156.12 156.80 155.03 155.23 3.9M
2025-02-21 160.89 161.48 155.59 156.12 3.9M
2025-02-20 160.30 162.84 159.46 162.09 2.4M
2025-02-19 158.83 162.39 158.52 160.26 2.1M
2025-02-18 161.19 161.59 154.38 156.76 2.5M
2025-02-14 156.88 160.58 153.26 156.99 3.1M
2025-02-13 155.46 157.15 154.29 156.17 2.3M
2025-02-12 161.19 161.31 155.14 155.46 2.4M
2025-02-11 162.90 164.64 161.70 162.01 1.7M
2025-02-10 159.69 161.75 159.33 161.66 1.7M
2025-02-07 160.66 161.00 157.90 158.13 2.0M
2025-02-06 166.24 166.41 158.99 160.03 2.1M
2025-02-05 165.90 165.90 161.52 164.76 2.0M
2025-02-04 163.84 167.59 160.57 166.30 2.2M
2025-02-03 165.18 165.98 161.59 164.48 2.2M
2025-01-31 169.53 169.87 163.94 164.36 2.9M
2025-01-30 172.32 173.02 169.44 170.41 1.3M
2025-01-29 168.99 171.58 167.72 170.86 1.3M
2025-01-28 171.45 173.46 167.16 169.25 1.7M
2025-01-27 173.66 175.69 170.21 171.60 1.8M
2025-01-24 177.16 177.69 172.51 173.26 1.9M
2025-01-23 179.08 180.29 175.83 176.63 1.9M
2025-01-22 176.23 179.65 174.97 177.59 1.6M
2025-01-21 178.44 178.73 175.77 176.95 2.2M
2025-01-17 180.36 180.91 178.53 180.18 1.8M
2025-01-16 178.62 180.17 177.65 179.12 1.4M
2025-01-15 178.49 180.25 177.68 179.56 1.7M
2025-01-14 177.00 178.87 175.69 177.68 1.7M
2025-01-13 176.07 180.09 175.71 177.61 3.0M
2025-01-10 174.89 177.26 171.70 174.77 2.7M
2025-01-08 171.55 173.00 169.47 170.99 1.7M
2025-01-07 170.24 173.28 169.25 172.42 2.1M
2025-01-06 171.78 175.08 168.82 169.64 2.1M
2025-01-03 168.35 171.93 167.68 170.96 2.0M
2025-01-02 166.15 168.22 165.20 166.78 1.8M