VanEck Morningstar Wide Moat ETF (MOAT)

MOAT
🏛️ アメリカ →
98.32
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 98.97 98.97 98.97 98.97 14.1K
09:31 98.95 98.95 98.86 98.95 1.5K
09:32 98.97 99.03 98.96 98.97 2.8K
09:33 98.89 98.89 98.84 98.85 8.9K
09:34 98.86 98.86 98.77 98.84 3.9K
09:35 98.84 98.89 98.84 98.84 13.1K
09:36 98.79 98.81 98.79 98.81 4.1K
09:37 98.75 98.80 98.73 98.73 15.2K
09:38 98.72 98.73 98.72 98.73 8.1K
09:39 98.72 98.74 98.67 98.70 9.4K
09:40 98.70 98.72 98.70 98.71 4.6K
09:41 98.74 98.77 98.74 98.77 6.3K
09:43 98.73 98.78 98.70 98.70 11.3K
09:45 98.79 98.82 98.79 98.82 11.7K
09:46 98.89 98.89 98.86 98.86 2.3K
09:47 98.87 98.87 98.85 98.85 1.6K
09:49 98.86 98.86 98.81 98.81 14.1K
09:50 98.84 98.86 98.78 98.78 1.9K
09:51 98.88 98.88 98.87 98.87 13.4K
09:52 98.82 98.84 98.78 98.78 1.6K
09:53 98.85 98.89 98.85 98.89 2.7K
09:54 98.91 98.95 98.91 98.95 4.0K
09:55 98.96 98.97 98.96 98.97 1.5K
09:56 99.02 99.02 99.02 99.02 2.1K
09:57 99.05 99.05 99.05 99.05 0.8K
09:58 99.09 99.09 99.07 99.07 0.8K
09:59 99.07 99.12 99.07 99.12 4.6K
10:00 99.06 99.07 99.03 99.07 13.6K
10:01 99.03 99.03 99.02 99.02 0.7K
10:02 99.03 99.03 99.03 99.03 3.0K
10:03 99.04 99.04 99.04 99.04 1.1K
10:04 99.06 99.06 99.06 99.06 1.3K
10:05 98.99 98.99 98.99 98.99 0.8K
10:06 99.00 99.00 98.96 98.98 1.8K
10:07 98.96 98.96 98.96 98.96 1.2K
10:08 98.99 98.99 98.99 98.99 5.7K
10:09 98.98 98.98 98.98 98.98 0.6K
10:10 99.02 99.02 99.02 99.02 0.2K
10:11 99.04 99.04 99.02 99.02 1.8K
10:12 99.06 99.06 99.06 99.06 2.1K
10:13 99.02 99.02 99.02 99.02 0.4K
10:14 99.04 99.04 99.04 99.04 2.8K
10:15 99.00 99.01 99.00 99.01 0.5K
10:16 99.00 99.00 98.97 98.97 4.2K
10:17 99.00 99.00 99.00 99.00 1.9K
10:18 98.97 98.97 98.97 98.97 0.2K
10:19 98.92 98.95 98.92 98.95 2.3K
10:21 98.93 98.93 98.92 98.92 2.8K
10:22 98.94 98.96 98.91 98.96 3.5K
10:23 98.95 98.96 98.92 98.92 2.5K
10:24 98.90 98.90 98.90 98.90 2.0K
10:25 98.88 98.88 98.85 98.87 7.5K
10:26 98.87 98.87 98.86 98.86 5.5K
10:27 98.85 98.90 98.85 98.90 2.2K
10:28 98.91 98.94 98.91 98.94 2.2K
10:29 98.93 98.93 98.92 98.92 1.8K
10:30 98.94 98.94 98.94 98.94 0.5K
10:31 98.92 98.94 98.92 98.94 1.2K
10:33 98.93 98.94 98.93 98.94 0.8K
10:34 98.95 98.97 98.95 98.97 2.5K
10:35 98.98 98.98 98.98 98.98 1.5K
10:36 98.97 98.97 98.95 98.97 2.4K
10:37 98.98 98.98 98.98 98.98 1.3K
10:38 98.93 98.93 98.92 98.92 1.9K
10:39 98.93 98.93 98.92 98.92 1.3K
10:40 98.95 98.95 98.95 98.95 0.8K
10:41 98.93 98.93 98.93 98.93 0.3K
10:42 98.93 98.96 98.93 98.96 1.0K
10:43 98.94 98.94 98.94 98.94 0.9K
10:44 98.93 98.95 98.93 98.94 4.7K
10:45 98.94 98.94 98.94 98.94 0.9K
10:46 98.97 98.98 98.97 98.98 3.0K
10:47 98.98 98.98 98.98 98.98 1.0K
10:48 98.98 98.99 98.98 98.99 2.6K
10:49 99.00 99.00 99.00 99.00 0.5K
10:50 98.99 98.99 98.99 98.99 0.2K
10:51 98.97 99.00 98.97 99.00 1.6K
10:52 99.03 99.07 99.03 99.07 2.0K
10:53 99.06 99.07 99.06 99.07 1.3K
10:54 99.06 99.06 99.05 99.05 1.6K
10:55 99.07 99.07 99.07 99.07 0.4K
10:56 99.07 99.07 99.07 99.07 0.7K
10:57 99.13 99.13 99.13 99.13 1.1K
10:58 99.13 99.13 99.12 99.12 1.1K
10:59 99.16 99.18 99.16 99.18 0.6K
11:00 99.20 99.20 99.20 99.20 0.7K
11:01 99.23 99.24 99.23 99.24 3.3K
11:02 99.26 99.26 99.26 99.26 1.9K
11:03 99.25 99.25 99.25 99.25 1.1K
11:05 99.21 99.21 99.20 99.20 1.7K
11:06 99.21 99.21 99.21 99.21 1.1K
11:07 99.23 99.24 99.22 99.24 2.5K
11:08 99.23 99.23 99.23 99.23 1.4K
11:10 99.27 99.29 99.27 99.28 0.9K
11:12 99.25 99.26 99.25 99.26 1.4K
11:14 99.28 99.28 99.26 99.26 0.6K
11:15 99.24 99.24 99.24 99.24 0.7K
11:16 99.24 99.24 99.24 99.24 1.9K
11:17 99.24 99.27 99.24 99.27 1.4K
11:18 99.24 99.24 99.24 99.24 1.0K
11:19 99.27 99.28 99.27 99.28 1.1K
11:20 99.29 99.29 99.29 99.28 0.8K
11:22 99.28 99.28 99.25 99.25 1.1K
11:23 99.19 99.19 99.18 99.18 2.0K
11:24 99.17 99.17 99.17 99.17 1.0K
11:25 99.17 99.18 99.17 99.18 1.1K
11:26 99.21 99.21 99.18 99.18 3.3K
11:27 99.18 99.18 99.17 99.17 0.4K
11:28 99.18 99.18 99.18 99.18 3.1K
11:30 99.16 99.16 99.16 99.16 0.4K
11:31 99.17 99.17 99.17 99.17 0.5K
11:32 99.17 99.17 99.17 99.17 0.5K
11:33 99.18 99.19 99.16 99.16 2.3K
11:34 99.14 99.16 99.14 99.14 1.8K
11:35 99.14 99.14 99.14 99.14 2.3K
11:36 99.16 99.16 99.14 99.15 1.8K
11:37 99.15 99.15 99.15 99.15 0.1K
11:38 99.15 99.15 99.15 99.15 1.9K
11:39 99.16 99.16 99.16 99.16 0.5K
11:40 99.14 99.14 99.11 99.13 3.1K
11:41 99.14 99.14 99.14 99.14 0.2K
11:42 99.17 99.18 99.16 99.18 2.0K
11:43 99.18 99.20 99.18 99.20 1.0K
11:45 99.12 99.12 99.12 99.12 1.4K
11:46 99.12 99.12 99.12 99.12 0.5K
11:47 99.09 99.09 99.09 99.09 2.5K
11:52 99.13 99.13 99.12 99.13 1.6K
11:53 99.12 99.13 99.12 99.13 0.9K
11:54 99.13 99.15 99.13 99.15 1.7K
11:55 99.14 99.14 99.12 99.12 1.1K
11:57 99.15 99.15 99.12 99.12 4.4K
11:58 99.13 99.13 99.10 99.10 3.1K
11:59 99.10 99.12 99.10 99.12 0.9K
12:00 99.14 99.15 99.11 99.15 4.0K
12:01 99.15 99.17 99.13 99.13 3.2K
12:03 99.12 99.12 99.12 99.12 1.4K
12:04 99.09 99.11 99.09 99.11 3.3K
12:05 99.11 99.13 99.11 99.13 3.1K
12:06 99.10 99.10 99.10 99.10 0.3K
12:07 99.12 99.12 99.07 99.11 1.3K
12:08 99.08 99.10 99.08 99.10 1.9K
12:10 99.09 99.09 99.08 99.08 1.8K
12:11 99.13 99.13 99.08 99.08 18.7K
12:12 99.10 99.11 99.10 99.11 2.7K
12:13 99.14 99.15 99.14 99.14 1.4K
12:14 99.13 99.13 99.12 99.12 2.3K
12:16 99.10 99.10 99.08 99.09 1.3K
12:17 99.12 99.12 99.10 99.12 13.7K
12:18 99.10 99.13 99.10 99.12 6.4K
12:19 99.11 99.12 99.11 99.12 2.3K
12:20 99.16 99.16 99.15 99.15 2.6K
12:21 99.19 99.19 99.11 99.11 0.9K
12:22 99.11 99.11 99.11 99.11 0.5K
12:23 99.11 99.11 99.08 99.11 7.2K
12:24 99.12 99.13 99.12 99.13 0.7K
12:25 99.16 99.16 99.15 99.15 1.2K
12:27 99.10 99.15 99.10 99.15 2.2K
12:28 99.14 99.15 99.14 99.14 2.7K
12:29 99.10 99.10 99.10 99.10 0.8K
12:30 99.12 99.13 99.12 99.13 0.5K
12:31 99.12 99.14 99.12 99.14 2.0K
12:33 99.07 99.07 99.07 99.07 2.1K
12:34 99.08 99.08 99.08 99.08 0.1K
12:35 99.08 99.11 99.08 99.09 3.7K
12:36 99.08 99.10 99.08 99.08 1.2K
12:37 99.07 99.07 99.05 99.05 2.2K
12:38 99.07 99.09 99.07 99.09 4.5K
12:39 99.10 99.13 99.10 99.13 1.3K
12:40 99.10 99.10 99.08 99.10 2.7K
12:41 99.06 99.07 99.05 99.07 0.9K
12:43 99.07 99.07 99.07 99.07 1.4K
12:44 99.06 99.07 99.06 99.07 0.8K
12:45 99.08 99.08 99.08 99.08 0.6K
12:47 99.09 99.11 99.09 99.11 2.9K
12:48 99.17 99.17 99.16 99.16 0.7K
12:49 99.16 99.17 99.15 99.15 2.9K
12:51 99.12 99.12 99.12 99.12 1.6K
12:53 99.11 99.11 99.11 99.11 2.0K
12:54 99.10 99.10 99.10 99.10 1.6K
12:56 99.10 99.10 99.09 99.09 0.7K
12:57 99.10 99.10 99.07 99.08 1.4K
12:58 99.05 99.09 99.05 99.09 1.7K
12:59 99.08 99.12 99.08 99.12 1.4K
13:00 99.12 99.12 99.12 99.12 0.5K
13:01 99.14 99.14 99.14 99.14 0.3K
13:02 99.14 99.14 99.13 99.13 1.9K
13:03 99.15 99.15 99.15 99.15 0.4K
13:04 99.15 99.15 99.15 99.15 1.5K
13:05 99.14 99.14 99.14 99.14 0.5K
13:06 99.10 99.11 99.10 99.11 1.4K
13:07 99.08 99.08 99.07 99.07 0.8K
13:09 99.07 99.08 99.07 99.08 0.9K
13:10 99.09 99.09 99.08 99.09 1.3K
13:11 99.07 99.07 99.06 99.07 4.2K
13:12 99.09 99.09 99.09 99.09 0.2K
13:13 99.08 99.10 99.08 99.09 1.3K
13:14 99.08 99.08 99.08 99.08 0.2K
13:15 99.09 99.09 99.09 99.09 1.3K
13:16 99.12 99.12 99.12 99.12 0.8K
13:17 99.13 99.13 99.11 99.11 0.6K
13:18 99.14 99.14 99.12 99.13 2.0K
13:19 99.13 99.13 99.12 99.12 1.4K
13:20 99.09 99.10 99.09 99.10 0.7K
13:21 99.12 99.13 99.12 99.13 2.2K
13:23 99.13 99.13 99.13 99.13 1.4K
13:25 99.08 99.09 99.08 99.09 1.3K
13:26 99.10 99.10 99.10 99.10 1.2K
13:28 99.10 99.10 99.10 99.10 0.7K
13:29 99.12 99.12 99.12 99.12 1.6K
13:30 99.16 99.17 99.16 99.17 1.8K
13:32 99.20 99.20 99.19 99.19 2.2K
13:33 99.18 99.18 99.18 99.18 0.3K
13:34 99.16 99.16 99.16 99.16 1.0K
13:35 99.16 99.16 99.15 99.15 1.8K
13:36 99.17 99.17 99.17 99.17 2.8K
13:37 99.17 99.17 99.17 99.17 1.0K
13:38 99.19 99.19 99.19 99.19 2.3K
13:39 99.21 99.21 99.21 99.21 0.6K
13:40 99.22 99.22 99.20 99.20 1.5K
13:41 99.21 99.21 99.20 99.20 1.0K
13:42 99.21 99.21 99.20 99.21 1.4K
13:43 99.19 99.23 99.19 99.23 1.6K
13:44 99.23 99.23 99.22 99.22 1.5K
13:45 99.25 99.25 99.25 99.25 0.3K
13:46 99.26 99.26 99.25 99.25 0.6K
13:47 99.26 99.26 99.24 99.24 2.0K
13:49 99.22 99.22 99.22 99.22 0.1K
13:50 99.22 99.22 99.22 99.22 0.6K
13:51 99.21 99.21 99.21 99.21 0.1K
13:52 99.22 99.22 99.21 99.21 1.4K
13:54 99.21 99.21 99.21 99.21 0.1K
13:55 99.22 99.23 99.21 99.23 1.3K
13:56 99.23 99.23 99.22 99.22 0.6K
13:57 99.22 99.22 99.22 99.21 0.7K
13:58 99.21 99.21 99.21 99.21 0.3K
13:59 99.20 99.20 99.19 99.19 1.2K
14:00 99.21 99.21 99.21 99.21 0.2K
14:01 99.22 99.22 99.20 99.21 3.0K
14:02 99.22 99.22 99.20 99.21 1.6K
14:03 99.18 99.20 99.16 99.16 3.5K
14:04 99.14 99.14 99.14 99.14 0.5K
14:05 99.14 99.16 99.14 99.16 1.5K
14:06 99.16 99.16 99.14 99.14 1.9K
14:07 99.15 99.15 99.15 99.15 0.7K
14:08 99.14 99.14 99.14 99.14 0.4K
14:09 99.14 99.14 99.14 99.14 0.9K
14:10 99.16 99.16 99.16 99.16 1.5K
14:11 99.18 99.20 99.17 99.20 1.7K
14:13 99.17 99.20 99.17 99.20 166.8K
14:14 99.19 99.19 99.18 99.19 2.5K
14:16 99.17 99.17 99.17 99.17 0.2K
14:17 99.16 99.17 99.16 99.17 2.4K
14:18 99.18 99.18 99.18 99.18 0.3K
14:19 99.19 99.19 99.19 99.19 0.6K
14:20 99.20 99.22 99.20 99.22 1.0K
14:21 99.24 99.24 99.22 99.22 1.4K
14:22 99.22 99.23 99.22 99.23 1.3K
14:24 99.25 99.25 99.25 99.25 3.4K
14:26 99.23 99.23 99.23 99.23 0.4K
14:27 99.23 99.23 99.23 99.22 0.4K
14:28 99.22 99.24 99.22 99.23 4.8K
14:29 99.22 99.22 99.22 99.22 0.9K
14:30 99.21 99.21 99.21 99.21 1.2K
14:31 99.21 99.22 99.21 99.21 2.5K
14:32 99.21 99.21 99.17 99.18 2.5K
14:33 99.15 99.15 99.15 99.15 1.6K
14:34 99.15 99.15 99.15 99.15 1.2K
14:35 99.18 99.18 99.18 99.18 1.4K
14:37 99.23 99.23 99.22 99.22 0.5K
14:38 99.20 99.20 99.20 99.20 0.4K
14:39 99.21 99.21 99.21 99.21 1.0K
14:41 99.17 99.22 99.17 99.22 4.5K
14:43 99.23 99.23 99.23 99.23 2.0K
14:47 99.20 99.21 99.20 99.21 0.8K
14:48 99.20 99.20 99.19 99.18 1.3K
14:49 99.20 99.20 99.18 99.18 0.6K
14:50 99.20 99.23 99.20 99.23 0.7K
14:52 99.26 99.26 99.26 99.26 1.4K
14:53 99.27 99.28 99.27 99.28 1.7K
14:54 99.28 99.29 99.27 99.27 0.8K
14:55 99.28 99.29 99.28 99.29 1.8K
14:56 99.28 99.28 99.28 99.28 1.1K
14:57 99.27 99.27 99.27 99.27 0.3K
14:59 99.30 99.30 99.29 99.29 1.1K
15:00 99.27 99.28 99.27 99.27 3.8K
15:02 99.23 99.23 99.23 99.23 0.7K
15:03 99.26 99.29 99.26 99.29 1.3K
15:04 99.28 99.28 99.27 99.26 1.1K
15:05 99.23 99.25 99.23 99.25 0.9K
15:06 99.26 99.27 99.26 99.27 1.0K
15:08 99.24 99.24 99.24 99.24 0.7K
15:09 99.23 99.23 99.20 99.20 1.4K
15:10 99.23 99.24 99.23 99.24 2.1K
15:11 99.25 99.25 99.25 99.25 1.0K
15:13 99.24 99.24 99.24 99.24 0.9K
15:15 99.26 99.26 99.25 99.25 1.7K
15:16 99.22 99.22 99.20 99.20 1.5K
15:17 99.22 99.22 99.22 99.22 1.2K
15:18 99.22 99.22 99.22 99.22 0.2K
15:19 99.21 99.21 99.21 99.21 0.3K
15:20 99.23 99.25 99.23 99.25 2.0K
15:21 99.24 99.25 99.24 99.25 2.7K
15:22 99.26 99.26 99.26 99.26 0.7K
15:23 99.28 99.28 99.27 99.27 1.5K
15:24 99.28 99.28 99.28 99.28 0.5K
15:25 99.27 99.27 99.27 99.27 0.5K
15:26 99.27 99.29 99.27 99.29 1.9K
15:27 99.29 99.29 99.26 99.27 2.5K
15:28 99.24 99.24 99.24 99.24 1.7K
15:29 99.23 99.24 99.23 99.23 2.0K
15:30 99.22 99.22 99.22 99.22 0.8K
15:31 99.22 99.25 99.22 99.24 5.5K
15:33 99.24 99.24 99.24 99.24 3.5K
15:34 99.26 99.26 99.26 99.25 1.5K
15:35 99.22 99.23 99.22 99.23 3.7K
15:36 99.26 99.26 99.26 99.26 0.6K
15:37 99.25 99.25 99.23 99.23 52.0K
15:38 99.24 99.24 99.23 99.23 2.5K
15:39 99.22 99.28 99.22 99.28 2.1K
15:40 99.27 99.27 99.25 99.25 1.5K
15:41 99.24 99.27 99.23 99.27 4.5K
15:42 99.25 99.26 99.25 99.25 6.0K
15:43 99.25 99.26 99.24 99.26 5.2K
15:44 99.24 99.25 99.24 99.25 6.7K
15:45 99.26 99.26 99.26 99.26 1.7K
15:46 99.26 99.26 99.26 99.26 1.2K
15:47 99.27 99.27 99.26 99.26 1.3K
15:48 99.28 99.28 99.26 99.26 5.9K
15:49 99.26 99.27 99.26 99.27 2.2K
15:50 99.29 99.29 99.23 99.25 11.5K
15:51 99.26 99.29 99.26 99.29 6.6K
15:52 99.28 99.28 99.26 99.27 1.4K
15:53 99.26 99.27 99.25 99.27 1.6K
15:54 99.24 99.24 99.22 99.23 1.6K
15:55 99.21 99.22 99.18 99.22 15.2K
15:56 99.23 99.23 99.20 99.20 5.4K
15:57 99.19 99.19 99.18 99.19 4.3K
15:58 99.18 99.18 99.18 99.18 2.5K
15:59 99.16 99.16 99.11 99.11 11.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 97.51 98.40 97.43 98.32 0.5M
2025-09-25 98.11 98.11 96.82 97.12 0.8M
2025-09-24 98.88 98.89 98.32 98.50 0.6M
2025-09-23 99.36 99.85 98.74 98.91 0.9M
2025-09-22 98.86 99.30 98.67 99.11 1.0M
2025-09-19 99.44 99.44 98.51 99.14 0.7M
2025-09-18 98.88 99.35 98.60 99.08 0.8M
2025-09-17 98.00 99.31 97.42 98.08 1.2M
2025-09-16 97.71 98.12 97.45 97.81 0.7M
2025-09-15 97.75 97.96 97.30 97.51 0.6M
2025-09-12 98.71 98.71 97.27 97.34 0.6M
2025-09-11 97.90 98.96 97.83 98.81 0.7M
2025-09-10 98.52 98.52 97.40 97.61 0.6M
2025-09-09 98.71 98.88 98.07 98.33 0.5M
2025-09-08 98.80 98.80 97.84 98.76 0.7M
2025-09-05 98.19 99.13 97.99 98.53 1.1M
2025-09-04 97.37 97.82 96.67 97.79 0.8M
2025-09-03 97.69 97.92 96.94 97.51 0.5M
2025-09-02 97.16 97.52 96.62 97.46 0.5M
2025-08-29 98.60 98.96 98.13 98.49 0.5M
2025-08-28 98.95 98.99 98.28 98.58 0.6M
2025-08-27 98.25 98.92 98.23 98.79 0.4M
2025-08-26 98.31 98.77 98.23 98.37 0.5M
2025-08-25 98.94 99.10 98.39 98.40 0.5M
2025-08-22 97.33 99.48 97.15 99.18 0.5M
2025-08-21 97.00 97.26 96.74 96.85 0.4M
2025-08-20 97.66 97.91 96.85 97.35 0.6M
2025-08-19 97.79 98.54 97.52 97.75 0.6M
2025-08-18 97.61 98.01 97.50 97.66 0.5M
2025-08-15 97.88 98.01 97.50 97.61 0.6M
2025-08-14 98.08 98.18 97.62 98.05 0.7M
2025-08-13 97.59 98.85 97.52 98.80 0.6M
2025-08-12 95.93 97.20 95.64 97.18 0.6M
2025-08-11 96.21 96.61 95.36 95.48 0.6M
2025-08-08 96.07 96.38 95.84 96.12 0.4M
2025-08-07 96.79 97.06 95.57 95.99 0.5M
2025-08-06 96.83 96.89 95.72 95.92 0.6M
2025-08-05 97.21 97.35 96.43 96.81 0.6M
2025-08-04 96.29 97.08 96.09 96.98 0.5M
2025-08-01 95.92 96.23 94.92 95.85 0.7M
2025-07-31 97.88 98.29 96.66 96.81 0.5M
2025-07-30 99.05 99.22 97.70 98.20 0.5M
2025-07-29 99.32 99.39 98.61 98.86 0.4M
2025-07-28 99.36 99.42 98.88 99.04 1.0M
2025-07-25 99.10 99.30 98.44 99.21 0.4M
2025-07-24 98.87 99.46 98.87 98.97 0.7M
2025-07-23 98.07 98.49 97.78 98.45 0.6M
2025-07-22 95.75 97.41 95.75 97.30 0.8M
2025-07-21 96.30 96.73 95.85 95.85 0.8M
2025-07-18 96.75 96.82 95.78 96.10 0.7M
2025-07-17 95.20 96.52 95.20 96.44 0.6M
2025-07-16 95.12 95.46 93.96 95.39 0.7M
2025-07-15 96.50 96.60 95.00 95.01 0.6M
2025-07-14 96.40 96.45 95.69 96.10 0.7M
2025-07-11 96.89 96.91 96.38 96.52 0.5M
2025-07-10 96.85 97.96 96.66 97.47 0.7M
2025-07-09 96.73 97.11 95.89 96.63 0.8M
2025-07-08 96.18 97.07 96.01 96.42 0.8M
2025-07-07 96.61 96.78 95.57 95.97 1.0M
2025-07-03 96.83 97.09 96.64 96.86 0.4M
2025-07-02 95.42 96.60 95.29 96.57 0.9M
2025-07-01 93.61 95.95 93.60 95.47 1.0M
2025-06-30 94.10 94.10 93.45 93.79 0.5M
2025-06-27 93.68 94.16 93.04 93.65 0.9M
2025-06-26 92.71 93.25 92.71 93.07 0.9M
2025-06-25 92.50 92.52 91.95 92.38 0.7M
2025-06-24 92.16 92.58 91.95 92.47 1.1M
2025-06-23 90.70 91.50 90.07 91.44 0.9M
2025-06-20 91.42 91.45 90.34 90.62 1.0M
2025-06-18 91.07 91.45 90.65 90.80 1.0M
2025-06-17 91.65 91.81 90.87 90.98 1.3M
2025-06-16 91.58 92.30 91.31 92.19 0.8M
2025-06-13 91.67 92.11 90.86 91.01 1.2M
2025-06-12 92.20 92.74 92.00 92.63 0.7M
2025-06-11 93.11 93.17 92.12 92.55 1.0M
2025-06-10 92.10 93.27 92.08 93.00 1.2M
2025-06-09 91.52 92.39 91.47 91.97 0.9M
2025-06-06 91.02 91.43 90.89 91.15 0.7M
2025-06-05 90.64 91.18 90.06 90.25 1.1M
2025-06-04 90.64 91.19 90.47 90.81 1.0M
2025-06-03 89.40 90.54 88.97 90.44 1.4M
2025-06-02 89.31 89.66 88.53 89.56 0.9M
2025-05-30 89.70 89.92 88.80 89.63 1.1M
2025-05-29 90.03 90.30 89.28 89.95 1.2M
2025-05-28 90.09 90.27 88.98 89.09 0.7M
2025-05-27 89.33 90.17 89.04 90.09 0.6M
2025-05-23 87.79 88.56 87.68 88.23 0.7M
2025-05-22 89.06 89.47 88.58 88.92 0.8M
2025-05-21 90.54 90.64 88.95 88.99 0.9M
2025-05-20 90.97 91.49 90.77 91.19 0.7M
2025-05-19 90.52 91.30 90.44 91.23 0.7M
2025-05-16 90.68 91.43 90.25 91.42 0.4M
2025-05-15 89.77 90.57 89.49 90.56 0.8M
2025-05-14 90.71 90.79 89.72 89.81 0.7M
2025-05-13 90.84 91.22 90.69 90.88 0.7M
2025-05-12 90.26 91.06 90.12 90.89 0.7M
2025-05-09 87.98 88.27 87.45 87.49 0.4M
2025-05-08 87.08 88.43 86.93 87.54 1.3M
2025-05-07 86.17 86.76 85.74 86.42 0.5M
2025-05-06 85.97 86.64 85.58 85.77 0.6M
2025-05-05 86.77 87.22 86.58 86.70 0.6M
2025-05-02 87.06 87.49 86.75 87.26 0.6M
2025-05-01 86.43 86.56 85.69 85.79 0.7M
2025-04-30 85.02 86.26 84.24 86.07 0.6M
2025-04-29 84.75 85.98 84.73 85.63 0.8M
2025-04-28 85.17 85.78 84.40 85.27 0.6M
2025-04-25 84.82 85.24 84.25 85.10 0.7M
2025-04-24 83.33 85.05 82.97 85.02 0.9M
2025-04-23 83.57 84.78 82.63 82.87 1.3M
2025-04-22 81.02 82.13 80.88 81.73 0.8M
2025-04-21 80.40 80.48 79.18 80.13 0.7M
2025-04-17 80.79 81.71 80.56 81.11 0.9M
2025-04-16 81.34 81.90 79.82 80.66 0.9M
2025-04-15 82.54 83.07 81.77 82.05 0.8M
2025-04-14 82.94 83.18 81.70 82.61 1.0M
2025-04-11 79.93 81.94 78.97 81.69 1.4M
2025-04-10 81.61 81.62 77.66 79.91 2.1M
2025-04-09 75.81 83.68 75.63 83.33 2.5M
2025-04-08 80.55 80.88 75.43 76.53 2.5M
2025-04-07 76.85 81.54 75.57 78.52 2.6M
2025-04-04 81.30 81.46 78.68 78.72 2.9M
2025-04-03 85.84 86.11 83.30 83.41 1.9M
2025-04-02 86.96 88.62 86.89 88.27 0.9M
2025-04-01 87.79 88.04 86.80 87.65 0.7M
2025-03-31 87.05 88.38 86.49 88.00 0.7M
2025-03-28 89.09 89.20 87.60 87.69 0.6M
2025-03-27 89.19 89.80 88.83 89.22 0.7M
2025-03-26 89.96 90.24 89.06 89.35 0.7M
2025-03-25 90.44 90.60 89.65 90.00 0.7M
2025-03-24 90.16 90.47 89.89 90.32 0.8M
2025-03-21 88.70 89.37 88.30 89.20 0.9M
2025-03-20 89.55 90.03 89.28 89.40 0.9M
2025-03-19 89.82 90.43 89.36 90.01 0.7M
2025-03-18 90.05 90.15 89.41 89.80 0.7M
2025-03-17 88.82 90.56 88.82 90.29 1.3M
2025-03-14 88.24 89.03 88.13 88.88 1.0M
2025-03-13 88.29 88.77 87.36 87.71 0.8M
2025-03-12 89.52 89.52 87.99 88.53 0.9M
2025-03-11 90.67 90.76 88.69 89.25 1.2M
2025-03-10 91.68 92.62 90.48 90.98 0.9M
2025-03-07 91.11 92.85 91.02 92.59 0.7M
2025-03-06 90.70 91.69 90.70 91.30 1.0M
2025-03-05 90.17 91.67 90.14 91.43 0.9M
2025-03-04 90.74 91.03 89.61 89.88 1.2M
2025-03-03 92.43 92.66 90.66 91.10 1.1M
2025-02-28 91.40 91.94 90.60 91.85 0.9M
2025-02-27 92.10 92.45 91.10 91.10 0.7M
2025-02-26 92.97 93.08 91.99 92.32 0.7M
2025-02-25 92.63 93.20 92.50 92.86 0.8M
2025-02-24 92.35 93.21 92.21 92.64 0.8M
2025-02-21 92.87 92.97 91.86 92.11 1.0M
2025-02-20 92.61 92.90 92.29 92.79 0.9M
2025-02-19 91.97 92.76 91.89 92.64 1.0M
2025-02-18 91.78 92.24 91.66 92.14 1.1M
2025-02-14 91.94 92.21 91.56 91.62 0.7M
2025-02-13 91.61 92.04 91.44 91.98 0.9M
2025-02-12 91.07 91.67 90.84 91.67 0.7M
2025-02-11 91.33 91.86 91.31 91.76 0.7M
2025-02-10 92.00 92.07 91.47 91.75 0.8M
2025-02-07 92.50 92.59 91.41 91.66 1.3M
2025-02-06 93.15 93.27 92.08 92.48 1.0M
2025-02-05 93.52 93.60 93.02 93.57 0.7M
2025-02-04 94.29 94.29 93.68 93.86 0.7M
2025-02-03 94.02 95.02 93.53 94.56 0.8M
2025-01-31 95.94 96.68 95.38 95.55 0.7M
2025-01-30 95.21 96.31 95.06 96.07 0.6M
2025-01-29 95.99 96.16 95.15 95.32 0.7M
2025-01-28 96.64 96.98 95.96 95.96 0.7M
2025-01-27 95.34 96.52 95.34 96.49 0.8M
2025-01-24 95.84 96.15 95.63 95.81 0.7M
2025-01-23 95.14 95.97 94.71 95.97 1.2M
2025-01-22 95.25 95.74 95.16 95.48 0.9M
2025-01-21 94.41 95.51 94.41 95.41 0.8M
2025-01-17 94.33 94.40 94.01 94.12 0.8M
2025-01-16 92.93 93.75 92.61 93.63 0.6M
2025-01-15 93.53 93.71 92.50 92.86 0.7M
2025-01-14 92.34 92.53 91.48 92.29 0.7M
2025-01-13 90.75 92.11 90.74 92.11 0.8M
2025-01-10 91.78 91.92 90.91 91.13 1.4M
2025-01-08 92.44 92.61 91.77 92.49 0.8M
2025-01-07 93.28 94.04 92.34 92.63 0.9M
2025-01-06 93.09 93.84 92.85 92.96 0.6M
2025-01-03 92.35 92.87 91.94 92.65 0.9M
2025-01-02 93.22 93.41 91.82 92.16 1.5M