iShares S

IVE
🏛️ アメリカ →
205.47
最終更新: 2025-09-26
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
09:30 204.28 204.28 204.28 204.28 8.1K
09:32 204.28 204.29 204.28 204.29 0.2K
09:33 204.26 204.26 204.26 204.26 0.3K
09:35 204.20 204.20 204.20 204.20 0.3K
09:37 204.13 204.13 204.13 204.13 0.5K
09:39 204.21 204.21 204.21 204.21 0.3K
09:40 204.13 204.13 204.13 204.13 0.7K
09:41 204.23 204.23 204.23 204.23 0.7K
09:43 204.22 204.22 204.22 204.22 0.7K
09:46 204.31 204.31 204.31 204.31 1.1K
09:47 204.43 204.43 204.43 204.43 0.6K
09:50 204.36 204.36 204.36 204.36 0.5K
09:53 204.48 204.48 204.48 204.48 0.3K
09:54 204.48 204.48 204.48 204.48 0.4K
09:55 204.56 204.56 204.56 204.56 0.2K
09:56 204.60 204.60 204.60 204.60 0.2K
09:57 204.71 204.75 204.71 204.75 1.0K
09:59 204.70 204.70 204.70 204.70 0.6K
10:01 204.66 204.66 204.66 204.66 1.0K
10:02 204.58 204.59 204.58 204.59 0.5K
10:03 204.60 204.60 204.60 204.60 0.6K
10:04 204.67 204.67 204.64 204.64 1.0K
10:05 204.65 204.65 204.61 204.61 0.8K
10:06 204.63 204.64 204.63 204.64 0.8K
10:07 204.59 204.61 204.59 204.61 0.7K
10:08 204.60 204.63 204.60 204.63 0.7K
10:10 204.67 204.67 204.65 204.65 1.0K
10:11 204.69 204.69 204.64 204.66 1.8K
10:13 204.60 204.60 204.60 204.60 0.4K
10:14 204.58 204.60 204.58 204.60 1.6K
10:16 204.60 204.60 204.60 204.60 0.7K
10:17 204.57 204.57 204.57 204.57 0.3K
10:19 204.49 204.51 204.49 204.51 0.5K
10:20 204.54 204.57 204.54 204.57 0.7K
10:21 204.56 204.56 204.56 204.56 1.2K
10:23 204.54 204.54 204.54 204.54 0.8K
10:24 204.56 204.56 204.56 204.56 0.2K
10:26 204.52 204.55 204.52 204.55 0.6K
10:27 204.51 204.57 204.51 204.57 0.7K
10:28 204.60 204.60 204.60 204.60 0.5K
10:30 204.64 204.64 204.64 204.64 0.1K
10:31 204.64 204.64 204.62 204.62 1.2K
10:32 204.67 204.67 204.67 204.67 0.8K
10:33 204.64 204.68 204.64 204.68 0.8K
10:34 204.68 204.68 204.68 204.68 0.3K
10:35 204.73 204.73 204.70 204.71 1.2K
10:36 204.70 204.70 204.70 204.70 0.3K
10:38 204.67 204.67 204.67 204.67 5.3K
10:40 204.68 204.68 204.66 204.68 1.0K
10:42 204.59 204.65 204.59 204.65 0.8K
10:43 204.66 204.66 204.64 204.65 1.3K
10:44 204.67 204.67 204.67 204.67 0.6K
10:45 204.66 204.66 204.66 204.66 0.6K
10:46 204.67 204.71 204.67 204.71 0.9K
10:47 204.70 204.70 204.70 204.70 1.6K
10:49 204.75 204.75 204.75 204.75 1.0K
10:50 204.73 204.73 204.73 204.73 2.5K
10:52 204.79 204.82 204.79 204.82 3.7K
10:53 204.83 204.83 204.83 204.83 1.1K
10:57 204.84 204.84 204.84 204.84 1.6K
11:00 204.93 204.95 204.93 204.95 1.4K
11:01 205.00 205.00 205.00 205.00 3.2K
11:02 205.02 205.02 205.00 205.00 0.6K
11:03 204.97 204.97 204.97 204.97 1.9K
11:05 204.93 204.93 204.93 204.93 0.4K
11:06 204.97 204.97 204.97 204.97 1.0K
11:07 205.00 205.00 205.00 205.00 2.1K
11:09 205.05 205.05 205.05 205.05 0.8K
11:10 205.05 205.05 205.05 205.04 0.3K
11:11 205.06 205.06 205.02 205.02 4.2K
11:12 205.01 205.02 205.01 205.02 3.8K
11:15 205.06 205.06 205.05 205.05 4.2K
11:16 205.03 205.07 205.03 205.07 2.0K
11:17 205.04 205.04 205.04 205.04 2.0K
11:20 205.15 205.15 205.15 205.15 2.4K
11:22 205.15 205.15 205.15 205.15 0.2K
11:23 205.09 205.09 205.09 205.09 2.5K
11:25 205.05 205.05 205.04 205.04 1.3K
11:26 205.04 205.04 205.04 205.04 1.0K
11:28 205.07 205.07 205.05 205.05 1.3K
11:29 205.06 205.06 205.06 205.06 1.1K
11:31 205.06 205.08 205.06 205.08 1.1K
11:32 205.07 205.08 205.07 205.08 5.8K
11:33 205.08 205.08 205.06 205.06 1.8K
11:34 205.05 205.05 205.05 205.05 10.3K
11:35 205.04 205.04 204.98 204.98 1.5K
11:36 205.02 205.04 205.01 205.04 2.1K
11:37 205.00 205.00 205.00 205.00 0.8K
11:38 205.03 205.03 205.03 205.03 0.8K
11:39 205.00 205.00 205.00 205.00 0.4K
11:40 204.99 204.99 204.99 204.99 1.2K
11:41 204.98 204.98 204.98 204.98 1.0K
11:42 204.99 204.99 204.99 204.99 0.9K
11:44 204.96 204.96 204.96 204.96 2.2K
11:49 204.88 204.90 204.88 204.90 1.9K
11:50 204.92 204.92 204.92 204.92 0.7K
11:51 204.90 204.90 204.90 204.90 1.0K
11:53 204.89 204.92 204.89 204.92 3.7K
11:56 204.89 204.89 204.89 204.89 1.1K
11:57 204.92 204.92 204.90 204.90 1.9K
11:58 204.93 204.93 204.92 204.92 4.5K
11:59 204.91 204.94 204.91 204.93 2.0K
12:00 204.96 204.96 204.96 204.96 0.9K
12:01 204.98 204.99 204.94 204.94 2.3K
12:02 204.87 204.87 204.87 204.87 0.5K
12:03 204.85 204.86 204.84 204.84 5.5K
12:04 204.82 204.82 204.82 204.82 1.0K
12:06 204.83 204.83 204.83 204.83 1.5K
12:07 204.83 204.83 204.83 204.83 0.3K
12:08 204.84 204.84 204.84 204.84 0.9K
12:09 204.80 204.80 204.80 204.80 0.9K
12:10 204.78 204.78 204.78 204.78 1.3K
12:11 204.80 204.80 204.80 204.80 1.6K
12:12 204.74 204.74 204.74 204.74 1.5K
12:13 204.87 204.87 204.87 204.87 0.9K
12:14 204.84 204.84 204.84 204.84 1.7K
12:15 204.78 204.78 204.73 204.73 2.5K
12:16 204.74 204.74 204.73 204.73 1.0K
12:17 204.79 204.79 204.79 204.79 0.6K
12:18 204.76 204.76 204.74 204.74 10.1K
12:19 204.71 204.71 204.71 204.71 0.6K
12:20 204.73 204.75 204.73 204.75 1.8K
12:21 204.73 204.73 204.73 204.73 0.6K
12:22 204.69 204.69 204.67 204.67 1.6K
12:23 204.66 204.66 204.66 204.66 0.5K
12:24 204.66 204.70 204.66 204.70 1.7K
12:25 204.72 204.73 204.72 204.73 1.8K
12:27 204.71 204.71 204.71 204.71 0.5K
12:28 204.75 204.75 204.75 204.75 1.3K
12:30 204.73 204.73 204.73 204.73 0.9K
12:34 204.65 204.65 204.65 204.65 2.0K
12:38 204.66 204.66 204.65 204.65 1.6K
12:39 204.72 204.72 204.72 204.72 0.9K
12:41 204.63 204.63 204.63 204.63 2.4K
12:42 204.69 204.69 204.69 204.69 1.1K
12:43 204.65 204.65 204.65 204.65 0.6K
12:44 204.66 204.66 204.66 204.66 2.5K
12:51 204.79 204.79 204.79 204.79 1.2K
12:52 204.82 204.82 204.78 204.78 2.8K
12:53 204.78 204.78 204.78 204.78 0.9K
12:55 204.74 204.76 204.74 204.76 1.7K
12:56 204.79 204.79 204.79 204.79 1.9K
12:57 204.77 204.77 204.77 204.77 1.5K
12:59 204.85 204.85 204.85 204.85 1.4K
13:00 204.87 204.87 204.87 204.87 0.5K
13:01 204.90 204.90 204.90 204.90 0.6K
13:02 204.88 204.88 204.87 204.87 1.1K
13:03 204.85 204.85 204.85 204.85 1.3K
13:05 204.85 204.85 204.85 204.84 1.0K
13:06 204.83 204.85 204.83 204.85 1.5K
13:08 204.83 204.83 204.83 204.83 0.6K
13:10 204.85 204.85 204.85 204.85 0.9K
13:12 204.85 204.85 204.85 204.85 0.7K
13:13 204.87 204.87 204.87 204.87 2.4K
13:15 204.84 204.85 204.84 204.85 6.5K
13:22 204.91 204.91 204.89 204.89 2.0K
13:23 204.91 204.91 204.91 204.91 1.0K
13:25 204.85 204.85 204.85 204.85 0.1K
13:26 204.86 204.86 204.86 204.86 0.2K
13:28 204.90 204.90 204.90 204.90 0.9K
13:29 204.92 204.94 204.92 204.94 0.7K
13:30 204.98 204.98 204.98 204.98 0.2K
13:31 204.98 204.99 204.98 204.99 2.3K
13:32 204.99 204.99 204.99 204.99 1.0K
13:34 204.96 204.96 204.96 204.96 0.3K
13:35 204.93 204.93 204.93 204.93 1.2K
13:40 204.99 204.99 204.99 204.99 1.1K
13:44 204.98 204.99 204.97 204.99 3.2K
13:45 204.99 204.99 204.99 204.99 0.3K
13:46 204.96 204.97 204.96 204.97 0.6K
13:49 204.95 204.95 204.95 204.95 0.6K
13:51 204.89 204.90 204.89 204.90 0.6K
13:53 204.87 204.87 204.87 204.87 0.8K
13:55 204.84 204.90 204.84 204.90 1.2K
13:56 204.89 204.89 204.88 204.88 1.3K
13:57 204.87 204.87 204.87 204.87 2.3K
14:01 204.84 204.84 204.84 204.84 0.6K
14:02 204.87 204.88 204.87 204.88 1.2K
14:03 204.83 204.83 204.82 204.82 1.1K
14:04 204.80 204.80 204.80 204.80 1.1K
14:08 204.76 204.76 204.76 204.76 0.3K
14:09 204.75 204.75 204.75 204.75 1.4K
14:14 204.80 204.80 204.80 204.80 0.5K
14:15 204.82 204.82 204.81 204.81 0.9K
14:16 204.83 204.83 204.83 204.83 0.3K
14:17 204.84 204.84 204.84 204.84 0.8K
14:20 204.89 204.89 204.89 204.89 0.3K
14:21 204.83 204.83 204.83 204.83 0.4K
14:22 204.86 204.88 204.86 204.88 1.7K
14:24 204.91 204.91 204.91 204.91 0.4K
14:25 204.91 204.91 204.91 204.90 2.1K
14:27 204.91 204.91 204.91 204.91 0.6K
14:28 204.95 204.95 204.95 204.95 0.9K
14:29 204.94 204.94 204.93 204.93 1.6K
14:30 204.92 204.92 204.92 204.92 1.2K
14:31 204.94 204.94 204.94 204.94 1.9K
14:32 204.91 204.92 204.88 204.88 1.3K
14:33 204.88 204.88 204.86 204.86 1.0K
14:34 204.84 204.87 204.84 204.87 0.8K
14:35 204.88 204.94 204.88 204.92 1.6K
14:36 204.93 204.99 204.93 204.98 1.7K
14:37 204.97 204.99 204.97 204.99 0.9K
14:38 204.98 204.98 204.95 204.95 1.3K
14:39 204.97 204.97 204.97 204.97 1.0K
14:41 204.94 204.95 204.94 204.95 0.6K
14:42 205.00 205.00 205.00 205.00 0.7K
14:43 204.98 204.98 204.96 204.96 0.5K
14:44 204.97 204.99 204.97 204.99 2.4K
14:45 204.98 204.98 204.97 204.97 0.5K
14:46 204.95 204.95 204.93 204.93 9.5K
14:47 204.93 204.94 204.90 204.93 2.7K
14:49 204.94 204.95 204.94 204.95 1.7K
14:50 204.97 204.98 204.97 204.98 1.1K
14:51 204.98 205.00 204.98 205.00 3.7K
14:52 205.00 205.00 205.00 205.00 26.7K
14:53 205.02 205.02 204.98 205.01 4.7K
14:54 205.01 205.02 205.01 205.02 1.8K
14:55 205.04 205.04 205.04 205.04 2.4K
14:56 205.03 205.03 205.00 205.00 1.0K
14:57 205.02 205.03 205.02 205.03 0.9K
14:58 205.02 205.02 205.02 205.02 0.8K
14:59 205.05 205.05 205.02 205.02 3.2K
15:00 205.04 205.07 205.03 205.05 2.6K
15:01 205.04 205.04 205.01 205.01 1.0K
15:02 205.00 205.00 205.00 205.00 0.3K
15:03 205.05 205.08 205.05 205.08 1.7K
15:04 205.08 205.08 205.05 205.05 1.3K
15:05 205.04 205.04 205.01 205.03 1.9K
15:06 205.03 205.05 205.02 205.05 1.3K
15:07 205.04 205.06 205.04 205.06 0.9K
15:08 205.05 205.05 205.02 205.04 0.9K
15:09 205.05 205.06 205.02 205.02 1.5K
15:10 205.02 205.06 205.02 205.06 2.1K
15:11 205.09 205.09 205.05 205.05 2.0K
15:13 205.08 205.08 205.08 205.08 0.4K
15:14 205.08 205.08 205.06 205.06 2.1K
15:15 205.07 205.09 205.04 205.09 2.3K
15:16 205.08 205.08 205.01 205.02 5.7K
15:17 205.06 205.07 205.06 205.07 0.9K
15:18 205.07 205.10 205.07 205.10 0.9K
15:19 205.09 205.11 205.08 205.11 1.9K
15:20 205.11 205.11 205.10 205.11 2.9K
15:21 205.09 205.09 205.09 205.09 0.8K
15:22 205.13 205.17 205.13 205.17 1.1K
15:23 205.15 205.15 205.15 205.15 0.6K
15:24 205.17 205.17 205.17 205.17 0.3K
15:25 205.18 205.18 205.17 205.17 1.0K
15:26 205.19 205.20 205.19 205.20 0.6K
15:27 205.21 205.22 205.17 205.17 3.5K
15:28 205.14 205.14 205.14 205.14 0.2K
15:29 205.14 205.14 205.13 205.12 1.2K
15:30 205.14 205.14 205.14 205.14 0.5K
15:31 205.17 205.17 205.17 205.17 1.0K
15:32 205.18 205.18 205.15 205.15 2.7K
15:34 205.18 205.18 205.17 205.17 1.9K
15:36 205.17 205.17 205.17 205.17 0.5K
15:37 205.16 205.16 205.16 205.16 1.9K
15:38 205.14 205.15 205.14 205.15 1.4K
15:39 205.19 205.22 205.19 205.22 3.4K
15:42 205.15 205.15 205.15 205.15 2.3K
15:43 205.14 205.17 205.14 205.17 1.6K
15:44 205.13 205.14 205.13 205.14 2.9K
15:46 205.15 205.15 205.15 205.15 0.6K
15:47 205.14 205.14 205.14 205.14 2.2K
15:50 205.22 205.22 205.14 205.16 21.9K
15:52 205.21 205.21 205.21 205.21 2.2K
15:54 205.19 205.19 205.19 205.19 2.8K
15:55 205.15 205.15 205.15 205.15 7.9K
15:56 205.15 205.15 205.09 205.09 1.8K
15:57 205.08 205.08 205.08 205.08 1.5K
15:58 205.09 205.11 205.04 205.04 4.1K
15:59 205.03 205.03 204.94 204.98 20.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 204.47 205.61 204.47 205.47 0.5M
2025-09-25 204.42 204.46 203.15 203.91 0.5M
2025-09-24 205.31 205.54 204.47 204.68 0.5M
2025-09-23 205.06 206.16 204.79 205.06 1.3M
2025-09-22 204.28 205.24 204.13 204.98 0.5M
2025-09-19 204.77 204.98 203.80 204.59 0.6M
2025-09-18 204.08 204.74 203.50 204.20 0.9M
2025-09-17 203.28 204.92 202.52 203.51 0.7M
2025-09-16 203.16 203.66 202.74 202.91 1.7M
2025-09-15 204.29 204.57 203.61 203.92 0.5M
2025-09-12 204.14 204.64 203.82 203.94 0.4M
2025-09-11 202.24 204.59 202.09 204.39 0.6M
2025-09-10 202.76 202.76 201.22 201.89 1.1M
2025-09-09 202.78 203.29 202.64 202.89 0.9M
2025-09-08 203.05 203.05 201.95 202.85 0.4M
2025-09-05 204.13 204.60 202.34 203.17 0.4M
2025-09-04 202.83 204.14 202.48 204.12 0.3M
2025-09-03 202.74 203.04 201.65 202.60 0.3M
2025-09-02 202.32 202.74 201.50 202.69 0.5M
2025-08-29 203.79 204.23 203.40 203.90 0.3M
2025-08-28 203.83 204.00 203.01 203.82 0.3M
2025-08-27 202.73 203.84 202.64 203.68 0.3M
2025-08-26 202.18 203.03 202.07 202.72 0.4M
2025-08-25 203.58 203.69 202.48 202.48 0.3M
2025-08-22 201.95 204.30 201.95 203.91 0.4M
2025-08-21 201.11 201.69 200.52 201.06 0.3M
2025-08-20 202.04 202.44 201.28 201.67 0.4M
2025-08-19 201.32 202.60 201.32 201.86 0.3M
2025-08-18 201.75 201.99 201.34 201.43 0.3M
2025-08-15 202.60 202.63 201.60 201.64 0.3M
2025-08-14 201.64 202.25 201.17 202.04 0.3M
2025-08-13 201.06 202.30 200.95 202.23 0.4M
2025-08-12 198.91 200.48 198.90 200.40 0.3M
2025-08-11 199.02 199.37 198.04 198.36 0.3M
2025-08-08 197.66 199.03 197.66 198.78 0.3M
2025-08-07 197.88 198.35 196.63 197.31 0.5M
2025-08-06 196.45 197.21 195.99 196.60 0.4M
2025-08-05 196.65 196.90 195.74 196.07 0.6M
2025-08-04 195.25 196.72 195.25 196.42 0.4M
2025-08-01 196.13 196.13 193.91 194.44 0.6M
2025-07-31 198.66 199.15 196.71 196.98 0.5M
2025-07-30 199.68 199.77 197.60 198.42 0.4M
2025-07-29 199.98 200.06 199.23 199.70 0.4M
2025-07-28 200.61 200.61 199.45 199.67 0.3M
2025-07-25 200.25 200.71 199.54 200.57 0.3M
2025-07-24 199.95 200.77 199.84 199.92 0.3M
2025-07-23 199.52 200.29 199.04 200.17 1.3M
2025-07-22 197.37 199.05 197.36 198.88 0.5M
2025-07-21 197.57 198.40 197.24 197.33 0.4M
2025-07-18 198.18 198.18 196.87 197.34 0.5M
2025-07-17 196.40 197.72 196.40 197.59 1.5M
2025-07-16 196.29 196.85 194.82 196.55 0.5M
2025-07-15 197.79 198.00 195.86 195.88 0.3M
2025-07-14 197.48 197.92 197.07 197.76 0.4M
2025-07-11 197.74 198.33 197.30 197.89 0.2M
2025-07-10 197.76 199.26 197.43 198.89 0.3M
2025-07-09 197.78 198.00 196.61 197.82 0.5M
2025-07-08 197.00 197.85 196.72 197.31 0.3M
2025-07-07 198.11 198.45 196.20 197.20 0.5M
2025-07-03 197.96 198.99 197.85 198.67 0.2M
2025-07-02 197.14 197.74 196.75 197.53 0.6M
2025-07-01 195.19 197.84 195.19 197.30 0.7M
2025-06-30 194.85 195.66 194.14 195.42 0.6M
2025-06-27 193.90 195.10 193.55 194.35 0.4M
2025-06-26 193.04 193.86 192.90 193.52 1.4M
2025-06-25 193.15 193.15 192.17 192.51 0.4M
2025-06-24 192.34 193.51 192.20 193.13 0.4M
2025-06-23 190.61 191.82 189.67 191.67 0.6M
2025-06-20 190.96 191.39 189.93 190.27 0.5M
2025-06-18 190.11 191.03 189.78 189.90 0.5M
2025-06-17 190.93 191.22 189.66 189.82 0.5M
2025-06-16 191.13 192.22 191.00 191.64 0.8M
2025-06-13 191.86 192.57 190.62 190.91 0.6M
2025-06-12 191.79 192.94 191.47 192.85 0.3M
2025-06-11 193.13 193.22 191.71 192.26 0.3M
2025-06-10 191.86 193.18 191.86 192.92 0.3M
2025-06-09 191.96 192.55 191.42 191.80 0.5M
2025-06-06 191.11 191.99 190.88 191.34 0.4M
2025-06-05 190.50 190.79 189.34 189.90 0.4M
2025-06-04 190.80 191.11 190.02 190.05 0.3M
2025-06-03 189.34 190.70 188.93 190.60 0.4M
2025-06-02 188.83 189.59 187.50 189.44 0.4M
2025-05-30 188.67 189.65 187.50 188.99 1.6M
2025-05-29 189.19 189.21 187.57 188.96 0.4M
2025-05-28 189.76 189.93 188.05 188.17 0.3M
2025-05-27 188.33 189.71 187.78 189.65 0.5M
2025-05-23 185.34 187.05 185.34 186.32 0.7M
2025-05-22 187.77 188.51 186.84 187.40 0.7M
2025-05-21 190.25 190.59 187.93 188.10 1.0M
2025-05-20 191.42 192.01 190.77 191.54 4.7M
2025-05-19 190.30 192.15 190.28 191.90 0.5M
2025-05-16 190.34 191.67 189.76 191.58 0.4M
2025-05-15 188.11 190.29 188.00 190.29 0.5M
2025-05-14 189.45 189.54 188.10 188.51 0.6M
2025-05-13 189.96 190.39 189.48 189.63 0.4M
2025-05-12 190.10 190.34 189.01 190.25 0.5M
2025-05-09 186.02 186.24 184.99 185.39 0.3M
2025-05-08 185.31 187.28 184.81 185.46 0.6M
2025-05-07 184.04 185.19 183.30 184.41 0.5M
2025-05-06 183.57 184.93 183.05 183.24 0.8M
2025-05-05 184.89 185.64 184.17 184.68 4.0M
2025-05-02 185.63 186.31 184.75 185.83 0.6M
2025-05-01 184.33 185.41 183.50 183.94 0.6M
2025-04-30 182.13 184.17 180.00 183.43 0.5M
2025-04-29 181.81 183.81 181.68 183.32 0.6M
2025-04-28 182.37 183.10 180.92 182.50 0.3M
2025-04-25 181.56 182.08 180.22 181.84 0.7M
2025-04-24 179.74 182.25 179.00 182.07 3.8M
2025-04-23 180.79 182.64 178.91 179.47 1.3M
2025-04-22 175.60 178.40 175.50 177.98 0.6M
2025-04-21 175.85 176.01 172.13 173.78 1.0M
2025-04-17 176.56 178.73 176.56 177.38 0.7M
2025-04-16 178.93 179.90 175.65 177.04 0.8M
2025-04-15 180.71 181.52 179.57 179.57 0.6M
2025-04-14 181.18 181.53 178.87 180.35 0.7M
2025-04-11 174.98 179.20 173.98 178.31 0.7M
2025-04-10 177.73 178.03 170.80 175.37 1.1M
2025-04-09 166.55 181.66 166.34 180.92 1.8M
2025-04-08 176.02 176.59 165.86 168.34 1.6M
2025-04-07 168.29 177.04 165.45 171.26 2.5M
2025-04-04 179.44 179.86 172.56 172.67 2.2M
2025-04-03 186.33 187.01 183.18 183.31 1.3M
2025-04-02 189.06 191.71 189.00 191.29 0.6M
2025-04-01 189.96 191.03 188.64 190.33 0.6M
2025-03-31 187.83 191.22 187.71 190.58 1.0M
2025-03-28 191.29 191.46 188.68 188.79 0.5M
2025-03-27 191.47 192.42 190.75 191.65 0.6M
2025-03-26 192.01 192.84 191.15 191.62 1.1M
2025-03-25 192.11 192.33 191.16 191.71 1.3M
2025-03-24 191.26 192.10 191.08 191.82 0.6M
2025-03-21 188.94 189.90 188.12 189.82 0.5M
2025-03-20 189.59 191.26 189.25 190.09 0.5M
2025-03-19 189.73 191.38 189.03 190.54 0.7M
2025-03-18 189.92 189.95 188.69 189.43 1.1M
2025-03-17 188.59 191.55 188.59 190.88 0.5M
2025-03-14 186.86 189.12 186.43 188.81 0.5M
2025-03-13 187.32 188.10 185.33 185.78 0.6M
2025-03-12 188.82 188.88 186.29 187.35 0.8M
2025-03-11 190.54 190.77 187.42 188.32 1.0M
2025-03-10 192.26 193.23 189.69 191.08 0.7M
2025-03-07 192.04 194.64 191.89 194.14 1.0M
2025-03-06 192.25 193.58 191.39 192.60 0.8M
2025-03-05 192.04 194.43 191.13 193.79 1.1M
2025-03-04 194.43 194.75 191.84 192.25 2.2M
2025-03-03 197.66 198.33 194.21 195.36 1.2M
2025-02-28 195.21 197.34 194.03 197.20 1.7M
2025-02-27 195.80 196.93 194.47 194.58 12.4M
2025-02-26 196.84 197.11 195.11 195.49 0.4M
2025-02-25 196.87 197.50 195.93 196.89 0.4M
2025-02-24 196.82 197.54 196.36 196.65 0.4M
2025-02-21 198.15 198.16 196.33 196.39 0.3M
2025-02-20 198.21 198.58 197.58 198.47 0.3M
2025-02-19 197.36 198.68 197.20 198.58 0.4M
2025-02-18 196.71 197.74 196.41 197.74 0.8M
2025-02-14 197.20 197.85 196.58 196.62 1.0M
2025-02-13 196.00 197.17 195.43 197.04 0.4M
2025-02-12 194.69 195.85 194.46 195.58 0.5M
2025-02-11 194.86 196.30 194.86 196.23 0.4M
2025-02-10 195.38 195.44 194.53 195.30 0.4M
2025-02-07 196.30 196.47 194.35 194.62 0.5M
2025-02-06 196.80 197.00 195.46 196.25 0.4M
2025-02-05 195.49 196.50 194.66 196.47 0.4M
2025-02-04 194.52 196.01 194.42 195.75 0.5M
2025-02-03 194.04 195.99 193.19 195.25 0.6M
2025-01-31 198.09 198.25 196.05 196.17 0.4M
2025-01-30 197.14 198.04 196.46 197.41 0.7M
2025-01-29 197.42 198.14 196.73 197.15 0.4M
2025-01-28 197.85 198.58 197.33 197.53 0.8M
2025-01-27 195.35 198.14 195.35 198.12 1.0M
2025-01-24 196.39 196.70 195.93 196.15 0.4M
2025-01-23 195.58 196.56 195.30 196.52 0.7M
2025-01-22 195.54 195.82 195.10 195.41 0.5M
2025-01-21 194.42 195.66 194.42 195.66 1.1M
2025-01-17 194.13 194.62 193.80 194.09 0.4M
2025-01-16 192.56 193.07 191.98 192.82 0.9M
2025-01-15 192.63 193.21 192.05 192.70 0.4M
2025-01-14 190.12 190.49 188.95 190.30 0.5M
2025-01-13 187.66 189.57 187.50 189.42 0.5M
2025-01-10 190.21 190.21 187.88 188.17 0.7M
2025-01-08 190.74 191.25 189.77 191.15 0.6M
2025-01-07 192.10 192.83 190.47 191.01 0.9M
2025-01-06 192.21 193.38 191.23 191.51 0.6M
2025-01-03 190.73 191.70 190.07 191.45 0.9M
2025-01-02 191.81 192.18 189.11 189.96 2.7M