Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares (VCIT)

VCIT
🏛️ アメリカ →
83.93
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 83.84 83.91 83.84 83.85 63.0K
09:31 83.83 83.83 83.82 83.82 63.9K
09:32 83.83 83.83 83.80 83.80 107.0K
09:33 83.80 83.81 83.79 83.79 9.1K
09:34 83.80 83.80 83.79 83.80 12.9K
09:35 83.81 83.82 83.81 83.82 12.1K
09:36 83.82 83.83 83.82 83.83 9.3K
09:37 83.81 83.82 83.80 83.80 11.2K
09:38 83.80 83.81 83.80 83.80 24.4K
09:39 83.81 83.82 83.81 83.81 14.4K
09:40 83.80 83.80 83.80 83.80 23.7K
09:41 83.79 83.79 83.78 83.78 5.8K
09:42 83.78 83.78 83.77 83.77 55.4K
09:43 83.78 83.78 83.77 83.77 19.5K
09:44 83.77 83.77 83.77 83.77 52.9K
09:45 83.77 83.77 83.76 83.77 32.2K
09:46 83.76 83.77 83.76 83.76 80.4K
09:47 83.76 83.76 83.74 83.75 14.2K
09:48 83.74 83.75 83.74 83.74 25.7K
09:49 83.73 83.74 83.73 83.74 19.3K
09:50 83.73 83.73 83.72 83.72 7.7K
09:51 83.73 83.73 83.72 83.72 12.0K
09:52 83.72 83.72 83.72 83.71 9.3K
09:53 83.72 83.72 83.72 83.72 44.3K
09:54 83.71 83.72 83.71 83.72 8.5K
09:55 83.72 83.72 83.71 83.71 8.6K
09:56 83.71 83.71 83.70 83.70 45.8K
09:57 83.70 83.70 83.69 83.70 13.3K
09:58 83.70 83.70 83.68 83.68 24.3K
09:59 83.69 83.69 83.69 83.69 7.0K
10:00 83.68 83.68 83.67 83.68 26.5K
10:01 83.69 83.69 83.68 83.69 35.5K
10:02 83.69 83.69 83.68 83.68 9.5K
10:03 83.69 83.70 83.69 83.70 22.9K
10:04 83.71 83.71 83.70 83.70 10.5K
10:05 83.71 83.72 83.71 83.71 17.4K
10:06 83.71 83.72 83.71 83.72 6.4K
10:07 83.72 83.74 83.72 83.74 12.7K
10:08 83.74 83.75 83.73 83.73 6.7K
10:09 83.75 83.75 83.74 83.75 11.0K
10:10 83.75 83.75 83.74 83.74 3.4K
10:11 83.73 83.73 83.72 83.72 12.2K
10:12 83.72 83.73 83.72 83.73 35.9K
10:13 83.73 83.73 83.72 83.72 4.5K
10:14 83.72 83.72 83.72 83.72 9.4K
10:15 83.71 83.73 83.71 83.73 9.9K
10:16 83.73 83.73 83.72 83.73 9.4K
10:17 83.73 83.73 83.73 83.73 21.0K
10:18 83.73 83.73 83.72 83.72 14.9K
10:19 83.72 83.73 83.72 83.73 8.5K
10:20 83.74 83.75 83.74 83.75 33.4K
10:21 83.75 83.76 83.74 83.74 35.9K
10:22 83.74 83.74 83.74 83.74 20.8K
10:23 83.74 83.75 83.73 83.75 19.5K
10:24 83.75 83.76 83.75 83.76 4.5K
10:25 83.76 83.77 83.76 83.77 11.4K
10:26 83.77 83.77 83.75 83.75 12.6K
10:27 83.76 83.76 83.75 83.75 8.4K
10:28 83.76 83.77 83.75 83.77 17.3K
10:29 83.77 83.78 83.77 83.78 3.2K
10:30 83.77 83.77 83.76 83.76 19.4K
10:31 83.76 83.76 83.76 83.76 1.7K
10:32 83.76 83.77 83.76 83.77 15.3K
10:33 83.76 83.76 83.76 83.76 1.5K
10:34 83.77 83.77 83.76 83.76 12.9K
10:35 83.75 83.75 83.74 83.75 24.4K
10:36 83.74 83.75 83.74 83.74 5.3K
10:37 83.73 83.74 83.73 83.74 15.6K
10:38 83.74 83.75 83.72 83.75 36.1K
10:39 83.75 83.76 83.74 83.76 31.7K
10:40 83.75 83.76 83.75 83.75 12.4K
10:41 83.75 83.75 83.75 83.75 9.4K
10:42 83.75 83.75 83.74 83.74 0.5K
10:43 83.75 83.75 83.74 83.74 5.8K
10:44 83.75 83.75 83.74 83.74 12.5K
10:45 83.75 83.75 83.74 83.75 65.6K
10:46 83.75 83.75 83.74 83.75 6.5K
10:47 83.75 83.75 83.75 83.75 5.0K
10:48 83.76 83.76 83.76 83.76 12.2K
10:49 83.77 83.77 83.77 83.77 16.7K
10:50 83.76 83.76 83.75 83.75 27.0K
10:51 83.75 83.75 83.75 83.75 31.2K
10:52 83.74 83.76 83.74 83.76 151.1K
10:53 83.77 83.77 83.76 83.76 33.9K
10:54 83.77 83.77 83.76 83.76 22.4K
10:55 83.77 83.78 83.77 83.78 17.1K
10:56 83.78 83.78 83.77 83.78 3.5K
10:57 83.78 83.78 83.76 83.77 94.3K
10:58 83.78 83.78 83.77 83.78 23.4K
10:59 83.77 83.77 83.75 83.75 25.9K
11:00 83.75 83.76 83.75 83.75 12.9K
11:01 83.74 83.75 83.74 83.74 6.5K
11:02 83.74 83.74 83.74 83.74 3.9K
11:03 83.73 83.74 83.73 83.74 85.1K
11:04 83.73 83.74 83.73 83.73 17.1K
11:05 83.73 83.74 83.73 83.74 28.9K
11:06 83.73 83.74 83.73 83.74 13.9K
11:07 83.73 83.73 83.73 83.73 7.0K
11:08 83.73 83.74 83.73 83.74 15.2K
11:09 83.74 83.74 83.73 83.74 23.6K
11:10 83.74 83.74 83.74 83.74 16.7K
11:11 83.73 83.73 83.73 83.73 8.8K
11:12 83.74 83.74 83.73 83.73 6.2K
11:13 83.74 83.74 83.73 83.73 11.9K
11:14 83.74 83.74 83.73 83.74 16.0K
11:15 83.74 83.75 83.74 83.74 40.5K
11:16 83.74 83.74 83.73 83.73 19.6K
11:17 83.73 83.73 83.72 83.72 3.4K
11:18 83.73 83.73 83.73 83.73 5.1K
11:19 83.73 83.74 83.73 83.74 8.8K
11:20 83.72 83.73 83.72 83.73 26.2K
11:21 83.73 83.74 83.73 83.73 18.7K
11:22 83.73 83.74 83.73 83.73 33.2K
11:23 83.72 83.73 83.72 83.72 8.8K
11:24 83.73 83.73 83.72 83.72 9.0K
11:25 83.72 83.72 83.72 83.72 4.5K
11:26 83.72 83.72 83.72 83.72 31.6K
11:27 83.71 83.71 83.71 83.71 3.2K
11:28 83.71 83.71 83.70 83.70 27.0K
11:29 83.69 83.70 83.69 83.70 21.4K
11:30 83.70 83.70 83.70 83.70 6.9K
11:31 83.69 83.69 83.68 83.68 31.6K
11:32 83.69 83.69 83.67 83.68 43.7K
11:33 83.68 83.69 83.68 83.69 1.0K
11:34 83.69 83.70 83.69 83.70 212.0K
11:35 83.71 83.71 83.70 83.70 15.3K
11:36 83.69 83.72 83.69 83.72 32.0K
11:37 83.72 83.72 83.72 83.72 2.0K
11:38 83.72 83.72 83.72 83.72 0.5K
11:39 83.71 83.72 83.71 83.72 14.8K
11:40 83.72 83.72 83.71 83.72 11.9K
11:41 83.72 83.72 83.72 83.72 6.4K
11:42 83.72 83.73 83.72 83.72 60.9K
11:43 83.72 83.72 83.72 83.72 8.2K
11:44 83.72 83.72 83.71 83.70 71.0K
11:45 83.71 83.72 83.71 83.72 85.9K
11:46 83.72 83.72 83.72 83.72 6.8K
11:47 83.72 83.73 83.72 83.73 18.2K
11:48 83.73 83.73 83.72 83.72 7.1K
11:49 83.72 83.73 83.72 83.73 12.9K
11:50 83.73 83.73 83.73 83.73 5.4K
11:51 83.73 83.73 83.71 83.72 70.1K
11:52 83.71 83.72 83.71 83.72 9.6K
11:53 83.72 83.73 83.71 83.73 143.9K
11:54 83.73 83.74 83.73 83.74 10.6K
11:55 83.74 83.75 83.74 83.75 4.5K
11:56 83.75 83.75 83.75 83.75 1.2K
11:57 83.75 83.75 83.75 83.75 0.3K
11:58 83.75 83.75 83.75 83.75 9.6K
11:59 83.75 83.75 83.75 83.75 12.5K
12:00 83.75 83.77 83.75 83.76 39.8K
12:01 83.77 83.77 83.75 83.76 39.3K
12:02 83.76 83.76 83.75 83.76 4.3K
12:03 83.76 83.76 83.76 83.76 4.3K
12:04 83.75 83.75 83.75 83.75 78.5K
12:05 83.74 83.75 83.74 83.75 33.8K
12:06 83.74 83.76 83.74 83.76 62.5K
12:07 83.76 83.77 83.76 83.76 1.6K
12:08 83.77 83.77 83.77 83.77 0.1K
12:09 83.77 83.77 83.77 83.77 6.7K
12:10 83.77 83.77 83.77 83.77 3.3K
12:11 83.77 83.77 83.77 83.77 24.1K
12:12 83.77 83.79 83.77 83.79 42.6K
12:13 83.78 83.79 83.78 83.79 7.6K
12:14 83.79 83.79 83.79 83.79 1.4K
12:15 83.79 83.80 83.79 83.80 14.4K
12:16 83.80 83.80 83.77 83.77 290.6K
12:17 83.78 83.79 83.77 83.78 36.0K
12:18 83.77 83.78 83.77 83.77 12.3K
12:19 83.77 83.78 83.77 83.77 15.4K
12:20 83.78 83.78 83.78 83.78 13.9K
12:21 83.78 83.78 83.78 83.78 17.8K
12:22 83.79 83.80 83.79 83.79 34.6K
12:23 83.80 83.81 83.80 83.80 24.6K
12:24 83.80 83.80 83.80 83.80 0.5K
12:25 83.80 83.80 83.80 83.80 17.0K
12:26 83.81 83.81 83.79 83.80 10.1K
12:27 83.80 83.80 83.80 83.80 2.2K
12:28 83.80 83.81 83.80 83.81 24.9K
12:29 83.81 83.81 83.80 83.80 1.6K
12:30 83.81 83.82 83.81 83.82 16.1K
12:31 83.82 83.82 83.82 83.82 5.0K
12:32 83.81 83.81 83.81 83.81 16.6K
12:33 83.82 83.82 83.80 83.80 16.2K
12:34 83.81 83.81 83.80 83.81 34.9K
12:35 83.81 83.81 83.81 83.81 412.0K
12:36 83.82 83.82 83.81 83.82 42.1K
12:37 83.82 83.83 83.82 83.83 21.0K
12:38 83.83 83.83 83.83 83.83 5.4K
12:39 83.82 83.83 83.82 83.83 31.4K
12:40 83.83 83.83 83.82 83.83 19.0K
12:41 83.83 83.84 83.83 83.84 11.1K
12:42 83.83 83.84 83.83 83.84 8.1K
12:43 83.84 83.84 83.83 83.83 35.5K
12:44 83.83 83.83 83.82 83.82 9.3K
12:45 83.83 83.83 83.83 83.83 2.7K
12:46 83.83 83.83 83.82 83.82 20.3K
12:47 83.81 83.82 83.81 83.82 45.9K
12:48 83.82 83.82 83.82 83.81 106.0K
12:49 83.81 83.82 83.81 83.82 32.5K
12:50 83.82 83.82 83.81 83.82 14.0K
12:51 83.82 83.82 83.82 83.82 1.9K
12:52 83.82 83.83 83.82 83.83 21.1K
12:53 83.83 83.83 83.83 83.83 3.5K
12:54 83.83 83.83 83.83 83.83 2.4K
12:55 83.83 83.83 83.82 83.83 7.1K
12:56 83.83 83.83 83.82 83.83 1.5K
12:57 83.82 83.83 83.82 83.83 7.4K
12:58 83.83 83.83 83.83 83.83 7.5K
12:59 83.83 83.83 83.81 83.82 41.1K
13:00 83.82 83.83 83.82 83.83 13.7K
13:01 83.83 83.83 83.82 83.83 8.4K
13:02 83.82 83.82 83.80 83.80 213.3K
13:03 83.80 83.80 83.80 83.80 33.8K
13:04 83.81 83.81 83.80 83.81 60.1K
13:05 83.81 83.82 83.81 83.82 16.6K
13:06 83.82 83.82 83.81 83.81 15.1K
13:07 83.80 83.81 83.80 83.81 14.3K
13:08 83.81 83.81 83.81 83.81 19.5K
13:09 83.81 83.81 83.80 83.80 16.5K
13:10 83.81 83.82 83.80 83.80 61.3K
13:11 83.81 83.83 83.81 83.83 50.9K
13:12 83.83 83.84 83.83 83.84 29.1K
13:13 83.83 83.83 83.83 83.83 32.5K
13:14 83.83 83.83 83.82 83.83 11.4K
13:15 83.83 83.83 83.81 83.81 12.9K
13:16 83.81 83.81 83.80 83.81 32.4K
13:17 83.81 83.81 83.80 83.81 3.1K
13:18 83.81 83.81 83.80 83.80 9.5K
13:19 83.80 83.80 83.79 83.79 14.7K
13:20 83.79 83.79 83.79 83.79 9.9K
13:21 83.79 83.79 83.78 83.78 21.3K
13:22 83.79 83.79 83.76 83.76 27.2K
13:23 83.77 83.77 83.77 83.77 4.8K
13:24 83.77 83.77 83.77 83.77 4.0K
13:25 83.77 83.77 83.77 83.77 40.3K
13:26 83.77 83.78 83.77 83.78 18.8K
13:27 83.77 83.78 83.77 83.78 20.3K
13:28 83.78 83.78 83.78 83.78 8.0K
13:29 83.78 83.78 83.77 83.77 16.4K
13:30 83.78 83.78 83.77 83.78 6.0K
13:31 83.77 83.78 83.77 83.77 49.3K
13:32 83.77 83.77 83.77 83.76 10.9K
13:33 83.76 83.77 83.76 83.77 17.6K
13:34 83.77 83.77 83.76 83.77 2,140.4K
13:35 83.77 83.77 83.76 83.76 15.0K
13:36 83.75 83.75 83.75 83.75 102.3K
13:37 83.74 83.75 83.74 83.74 162.7K
13:38 83.74 83.75 83.74 83.74 296.1K
13:39 83.75 83.75 83.74 83.74 38.6K
13:40 83.74 83.75 83.74 83.75 39.2K
13:41 83.75 83.75 83.75 83.75 0.9K
13:43 83.75 83.75 83.74 83.75 195.1K
13:44 83.74 83.77 83.74 83.77 19.8K
13:45 83.77 83.78 83.76 83.76 40.6K
13:46 83.76 83.77 83.76 83.77 13.1K
13:47 83.77 83.77 83.77 83.77 6.2K
13:48 83.77 83.77 83.77 83.77 9.9K
13:49 83.76 83.77 83.76 83.77 13.1K
13:50 83.77 83.77 83.76 83.77 6.0K
13:51 83.77 83.77 83.77 83.77 10.5K
13:52 83.77 83.77 83.76 83.76 49.9K
13:53 83.76 83.76 83.76 83.76 15.8K
13:54 83.77 83.77 83.77 83.77 5.9K
13:55 83.77 83.78 83.77 83.78 18.7K
13:56 83.78 83.78 83.78 83.78 1.9K
13:57 83.77 83.80 83.77 83.80 39.4K
13:58 83.79 83.79 83.78 83.79 13.8K
13:59 83.78 83.78 83.78 83.78 7.8K
14:00 83.79 83.80 83.78 83.78 38.8K
14:01 83.79 83.80 83.79 83.79 14.0K
14:02 83.80 83.80 83.80 83.80 2.2K
14:03 83.79 83.80 83.79 83.80 1.0K
14:04 83.80 83.80 83.79 83.79 15.3K
14:05 83.79 83.80 83.79 83.80 28.1K
14:06 83.80 83.80 83.80 83.80 9.2K
14:07 83.80 83.81 83.80 83.81 21.2K
14:08 83.81 83.81 83.80 83.79 33.5K
14:09 83.80 83.80 83.80 83.80 18.8K
14:10 83.80 83.80 83.80 83.80 15.3K
14:11 83.80 83.80 83.77 83.77 58.2K
14:12 83.77 83.78 83.77 83.78 27.1K
14:13 83.78 83.78 83.78 83.78 2.6K
14:14 83.78 83.79 83.78 83.79 15.6K
14:15 83.78 83.79 83.78 83.79 6.2K
14:16 83.79 83.79 83.77 83.77 25.7K
14:17 83.78 83.78 83.77 83.77 0.9K
14:18 83.78 83.79 83.78 83.78 22.7K
14:19 83.78 83.80 83.78 83.79 27.7K
14:20 83.79 83.79 83.78 83.78 12.6K
14:21 83.79 83.79 83.79 83.79 10.0K
14:22 83.79 83.80 83.79 83.79 2.7K
14:23 83.79 83.80 83.79 83.80 22.0K
14:24 83.80 83.80 83.80 83.80 12.7K
14:25 83.79 83.79 83.79 83.79 18.5K
14:26 83.79 83.79 83.78 83.79 1.7K
14:27 83.79 83.79 83.78 83.79 3.5K
14:28 83.79 83.79 83.78 83.78 8.4K
14:29 83.79 83.80 83.79 83.80 9.8K
14:30 83.80 83.80 83.80 83.80 24.3K
14:32 83.80 83.80 83.79 83.80 11.0K
14:33 83.79 83.80 83.79 83.79 8.8K
14:34 83.80 83.80 83.80 83.80 43.0K
14:35 83.80 83.81 83.80 83.81 31.4K
14:36 83.81 83.81 83.80 83.81 7.5K
14:37 83.81 83.81 83.81 83.81 1.5K
14:38 83.80 83.81 83.80 83.81 4.5K
14:39 83.81 83.81 83.81 83.81 7.1K
14:40 83.81 83.81 83.81 83.81 125.8K
14:41 83.81 83.81 83.80 83.81 4.8K
14:42 83.81 83.81 83.81 83.81 9.6K
14:43 83.81 83.81 83.80 83.81 6.7K
14:44 83.81 83.81 83.79 83.80 106.5K
14:45 83.80 83.81 83.80 83.81 28.6K
14:46 83.81 83.82 83.80 83.82 19.4K
14:47 83.82 83.83 83.82 83.82 13.6K
14:48 83.83 83.83 83.82 83.83 20.3K
14:49 83.83 83.83 83.82 83.83 26.2K
14:50 83.83 83.84 83.83 83.84 24.2K
14:51 83.84 83.85 83.84 83.85 42.4K
14:52 83.85 83.85 83.85 83.85 1.5K
14:53 83.85 83.85 83.84 83.85 23.6K
14:54 83.86 83.86 83.86 83.86 9.8K
14:55 83.85 83.85 83.85 83.85 49.4K
14:56 83.84 83.84 83.83 83.84 33.2K
14:57 83.84 83.84 83.81 83.81 151.5K
14:58 83.82 83.83 83.82 83.82 220.6K
14:59 83.83 83.83 83.82 83.82 6.7K
15:00 83.82 83.83 83.81 83.82 27.0K
15:01 83.82 83.82 83.82 83.81 22.8K
15:02 83.82 83.83 83.82 83.83 18.2K
15:03 83.83 83.83 83.83 83.83 2.4K
15:04 83.83 83.84 83.83 83.83 27.1K
15:05 83.83 83.84 83.82 83.84 8.6K
15:06 83.84 83.84 83.83 83.83 17.1K
15:07 83.83 83.84 83.83 83.84 11.2K
15:08 83.84 83.84 83.84 83.84 6.7K
15:09 83.84 83.85 83.84 83.85 23.5K
15:10 83.84 83.84 83.83 83.84 32.4K
15:11 83.84 83.85 83.84 83.85 23.9K
15:12 83.85 83.85 83.85 83.85 7.1K
15:13 83.85 83.85 83.84 83.84 21.8K
15:14 83.85 83.86 83.85 83.86 17.1K
15:15 83.85 83.86 83.85 83.86 2.7K
15:16 83.85 83.86 83.85 83.86 0.9K
15:17 83.86 83.86 83.85 83.85 3.2K
15:18 83.86 83.86 83.85 83.86 3.2K
15:19 83.86 83.86 83.86 83.86 15.6K
15:20 83.85 83.86 83.85 83.85 51.7K
15:21 83.85 83.85 83.84 83.84 28.8K
15:22 83.85 83.85 83.84 83.85 11.2K
15:23 83.85 83.85 83.84 83.85 14.6K
15:24 83.85 83.86 83.85 83.86 18.1K
15:25 83.86 83.86 83.85 83.85 33.8K
15:26 83.86 83.86 83.86 83.86 10.0K
15:27 83.85 83.87 83.85 83.86 15.3K
15:28 83.87 83.87 83.86 83.86 15.3K
15:29 83.86 83.86 83.86 83.86 16.4K
15:30 83.85 83.86 83.85 83.85 11.5K
15:31 83.85 83.86 83.85 83.86 103.1K
15:32 83.86 83.86 83.86 83.86 14.6K
15:33 83.86 83.86 83.86 83.86 2.7K
15:34 83.86 83.86 83.86 83.85 55.5K
15:35 83.86 83.86 83.86 83.86 2.1K
15:36 83.86 83.86 83.86 83.86 4.4K
15:37 83.86 83.86 83.86 83.86 4.9K
15:38 83.86 83.86 83.86 83.86 10.7K
15:39 83.86 83.86 83.85 83.85 3.9K
15:40 83.86 83.86 83.86 83.86 9.4K
15:41 83.86 83.86 83.86 83.86 7.5K
15:42 83.85 83.86 83.85 83.86 2.9K
15:43 83.86 83.86 83.85 83.86 83.9K
15:44 83.86 83.86 83.85 83.86 5.6K
15:45 83.86 83.86 83.86 83.86 2.2K
15:46 83.86 83.86 83.85 83.85 19.4K
15:47 83.86 83.86 83.86 83.86 7.7K
15:48 83.86 83.86 83.85 83.85 6.2K
15:49 83.86 83.86 83.85 83.85 48.8K
15:50 83.86 83.86 83.85 83.86 89.4K
15:51 83.85 83.86 83.85 83.85 5.9K
15:52 83.86 83.86 83.86 83.86 15.5K
15:53 83.86 83.86 83.85 83.85 158.0K
15:54 83.86 83.86 83.85 83.86 25.7K
15:55 83.86 83.86 83.85 83.85 38.7K
15:56 83.86 83.86 83.86 83.86 25.0K
15:57 83.86 83.86 83.86 83.86 10.7K
15:58 83.85 83.87 83.85 83.86 42.1K
15:59 83.87 83.87 83.86 83.86 1,522.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 83.91 83.99 83.80 83.93 10.0M
2025-09-25 83.84 83.91 83.67 83.86 13.9M
2025-09-24 84.22 84.22 84.02 84.05 10.8M
2025-09-23 84.28 84.31 84.17 84.29 12.5M
2025-09-22 84.28 84.29 84.15 84.15 10.6M
2025-09-19 84.23 84.33 84.19 84.29 6.4M
2025-09-18 84.25 84.33 84.12 84.30 9.4M
2025-09-17 84.62 84.74 84.24 84.37 12.0M
2025-09-16 84.58 84.62 84.47 84.53 9.6M
2025-09-15 84.52 84.57 84.48 84.54 9.8M
2025-09-12 84.39 84.42 84.21 84.34 39.4M
2025-09-11 84.39 84.59 84.36 84.49 7.4M
2025-09-10 84.21 84.38 84.18 84.24 10.5M
2025-09-09 84.16 84.20 83.96 84.05 10.3M
2025-09-08 84.30 84.30 84.08 84.15 15.1M
2025-09-05 84.16 84.16 83.98 83.99 12.7M
2025-09-04 83.42 83.66 83.36 83.66 12.1M
2025-09-03 82.99 83.28 82.95 83.20 14.3M
2025-09-02 82.83 82.92 82.74 82.90 9.9M
2025-08-29 83.49 83.50 83.36 83.42 10.4M
2025-08-28 83.46 83.58 83.42 83.53 8.4M
2025-08-27 83.28 83.46 83.19 83.46 15.2M
2025-08-26 83.28 83.39 83.18 83.36 8.8M
2025-08-25 83.32 83.35 83.22 83.23 7.5M
2025-08-22 83.05 83.48 82.98 83.38 16.3M
2025-08-21 83.00 83.01 82.79 82.86 7.8M
2025-08-20 83.09 83.19 83.02 83.11 9.0M
2025-08-19 83.04 83.10 83.01 83.08 8.1M
2025-08-18 83.16 83.16 82.91 82.96 16.1M
2025-08-15 83.16 83.24 83.00 83.06 9.9M
2025-08-14 83.12 83.28 83.05 83.12 8.9M
2025-08-13 83.27 83.38 83.20 83.33 8.2M
2025-08-12 82.90 83.03 82.82 83.02 18.3M
2025-08-11 82.95 83.03 82.88 82.94 30.2M
2025-08-08 83.10 83.10 82.87 82.88 14.7M
2025-08-07 83.23 83.24 83.02 83.09 17.5M
2025-08-06 83.05 83.19 82.85 83.16 13.0M
2025-08-05 83.09 83.16 83.03 83.13 15.1M
2025-08-04 83.13 83.19 83.01 83.17 28.6M
2025-08-01 82.89 83.09 82.73 83.04 19.2M
2025-07-31 82.84 82.90 82.65 82.68 16.3M
2025-07-30 82.67 82.93 82.61 82.67 9.8M
2025-07-29 82.62 82.88 82.60 82.81 13.5M
2025-07-28 82.58 82.62 82.47 82.50 12.7M
2025-07-25 82.41 82.66 82.41 82.63 6.4M
2025-07-24 82.31 82.52 82.28 82.43 4.4M
2025-07-23 82.59 82.62 82.47 82.53 7.9M
2025-07-22 82.61 82.69 82.53 82.64 7.1M
2025-07-21 82.59 82.63 82.47 82.49 6.8M
2025-07-18 82.33 82.37 82.19 82.25 4.2M
2025-07-17 82.08 82.14 82.00 82.06 7.0M
2025-07-16 81.95 82.04 81.76 81.97 8.2M
2025-07-15 82.15 82.15 81.75 81.75 13.4M
2025-07-14 82.00 82.09 81.91 82.00 4.2M
2025-07-11 82.11 82.17 81.97 82.02 9.0M
2025-07-10 82.31 82.35 82.18 82.31 10.9M
2025-07-09 82.11 82.34 82.06 82.31 9.2M
2025-07-08 82.05 82.05 81.92 81.96 11.4M
2025-07-07 82.40 82.40 82.11 82.18 8.0M
2025-07-03 82.51 82.55 82.37 82.44 9.6M
2025-07-02 82.47 82.59 82.40 82.58 9.6M
2025-07-01 82.52 82.65 82.42 82.59 8.6M
2025-06-30 82.78 82.96 82.70 82.92 10.9M
2025-06-27 82.57 82.79 82.50 82.59 8.0M
2025-06-26 82.50 82.68 82.44 82.67 10.2M
2025-06-25 82.38 82.45 82.25 82.41 9.3M
2025-06-24 82.10 82.49 82.09 82.45 10.0M
2025-06-23 82.08 82.27 82.01 82.12 7.0M
2025-06-20 81.70 81.99 81.63 81.89 5.2M
2025-06-18 81.83 82.04 81.66 81.77 9.2M
2025-06-17 81.65 81.75 81.55 81.71 7.7M
2025-06-16 81.63 81.76 81.51 81.52 6.6M
2025-06-13 81.64 81.77 81.43 81.56 7.1M
2025-06-12 81.82 81.91 81.74 81.91 5.3M
2025-06-11 81.55 81.67 81.43 81.62 7.2M
2025-06-10 81.41 81.49 81.24 81.33 6.9M
2025-06-09 81.11 81.29 81.06 81.21 6.8M
2025-06-06 81.34 81.34 81.00 81.03 6.1M
2025-06-05 81.71 81.79 81.39 81.40 7.1M
2025-06-04 81.57 81.77 81.23 81.72 6.9M
2025-06-03 81.33 81.44 81.18 81.27 10.6M
2025-06-02 81.21 81.27 81.05 81.25 7.8M
2025-05-30 81.54 81.73 81.47 81.72 7.9M
2025-05-29 81.44 81.55 81.35 81.49 8.2M
2025-05-28 81.23 81.37 81.08 81.21 9.6M
2025-05-27 81.18 81.44 81.10 81.37 9.2M
2025-05-23 81.03 81.03 80.82 80.92 8.4M
2025-05-22 80.48 80.88 80.42 80.81 12.4M
2025-05-21 80.84 80.96 80.47 80.52 8.7M
2025-05-20 81.10 81.22 80.96 81.17 7.9M
2025-05-19 80.71 81.26 80.65 81.24 14.7M
2025-05-16 81.35 81.46 81.11 81.19 8.7M
2025-05-15 80.82 81.12 80.75 81.10 10.0M
2025-05-14 80.92 80.92 80.57 80.58 13.9M
2025-05-13 80.89 80.97 80.76 80.88 15.3M
2025-05-12 80.72 80.89 80.68 80.79 7.8M
2025-05-09 81.04 81.13 80.85 80.87 2.9M
2025-05-08 81.39 81.39 80.86 80.88 5.7M
2025-05-07 81.04 81.27 81.04 81.20 3.1M
2025-05-06 80.90 81.06 80.74 81.04 6.3M
2025-05-05 80.94 80.94 80.69 80.91 7.0M
2025-05-02 80.83 81.09 80.81 80.95 5.3M
2025-05-01 81.56 81.58 81.09 81.17 9.3M
2025-04-30 81.65 81.86 81.57 81.78 8.0M
2025-04-29 81.59 81.86 81.54 81.83 6.8M
2025-04-28 81.49 81.72 81.31 81.68 6.3M
2025-04-25 81.15 81.50 81.15 81.49 3.9M
2025-04-24 80.90 81.17 80.80 81.14 7.7M
2025-04-23 81.10 81.25 80.46 80.50 8.4M
2025-04-22 80.40 80.52 80.29 80.33 6.4M
2025-04-21 80.45 80.67 80.19 80.21 5.6M
2025-04-17 80.81 80.87 80.65 80.74 3.6M
2025-04-16 80.41 80.77 80.39 80.72 4.7M
2025-04-15 80.16 80.53 80.15 80.41 7.1M
2025-04-14 79.92 80.19 79.85 80.06 6.7M
2025-04-11 79.52 79.70 78.66 79.56 12.3M
2025-04-10 80.09 80.45 79.71 79.83 13.5M
2025-04-09 79.01 80.71 78.93 80.68 18.6M
2025-04-08 80.60 80.78 79.82 79.91 10.5M
2025-04-07 81.38 81.41 80.51 80.60 15.2M
2025-04-04 82.20 82.29 81.58 81.79 14.2M
2025-04-03 82.20 82.32 81.91 82.01 13.5M
2025-04-02 81.84 81.87 81.49 81.73 4.7M
2025-04-01 81.50 81.78 81.50 81.63 7.8M
2025-03-31 81.87 81.87 81.55 81.76 4.2M
2025-03-28 81.53 81.70 81.37 81.67 6.5M
2025-03-27 81.25 81.25 81.14 81.24 4.0M
2025-03-26 81.43 81.43 81.24 81.28 6.4M
2025-03-25 81.39 81.58 81.34 81.47 4.7M
2025-03-24 81.56 81.60 81.32 81.34 4.0M
2025-03-21 81.81 81.83 81.62 81.64 3.8M
2025-03-20 82.05 82.19 81.67 81.67 5.9M
2025-03-19 81.31 81.78 81.26 81.70 6.0M
2025-03-18 81.18 81.47 81.13 81.34 6.4M
2025-03-17 81.29 81.39 81.13 81.18 4.9M
2025-03-14 81.10 81.23 81.01 81.09 4.7M
2025-03-13 80.91 81.17 80.72 81.16 10.8M
2025-03-12 81.20 81.20 80.93 80.95 13.2M
2025-03-11 81.55 81.62 81.15 81.17 7.8M
2025-03-10 81.65 81.74 81.45 81.58 7.2M
2025-03-07 81.72 81.74 81.23 81.33 6.0M
2025-03-06 81.51 81.59 81.26 81.41 7.8M
2025-03-05 81.81 81.94 81.55 81.55 11.4M
2025-03-04 81.97 82.08 81.75 81.83 11.9M
2025-03-03 81.56 81.95 81.50 81.92 9.1M
2025-02-28 81.88 82.07 81.79 82.04 16.3M
2025-02-27 81.73 81.85 81.67 81.75 6.7M
2025-02-26 81.81 81.95 81.68 81.91 7.0M
2025-02-25 81.70 81.81 81.65 81.79 8.8M
2025-02-24 81.21 81.44 81.15 81.34 5.2M
2025-02-21 81.03 81.35 81.00 81.21 4.6M
2025-02-20 80.82 80.99 80.81 80.95 7.1M
2025-02-19 80.68 80.85 80.66 80.81 7.2M
2025-02-18 80.75 80.94 80.69 80.72 5.4M
2025-02-14 81.01 81.15 80.97 80.98 5.4M
2025-02-13 80.62 80.78 80.43 80.68 7.2M
2025-02-12 80.16 80.25 80.03 80.22 8.9M
2025-02-11 80.55 80.62 80.49 80.58 3.1M
2025-02-10 80.76 80.85 80.64 80.70 9.8M
2025-02-07 80.78 80.78 80.57 80.64 5.4M
2025-02-06 81.03 81.03 80.83 80.90 4.4M
2025-02-05 80.97 81.16 80.90 81.04 4.7M
2025-02-04 80.38 80.71 80.36 80.65 5.5M
2025-02-03 80.50 80.73 80.36 80.48 9.0M
2025-01-31 81.01 81.03 80.67 80.80 7.2M
2025-01-30 80.88 81.01 80.85 80.93 11.1M
2025-01-29 80.93 80.93 80.53 80.77 6.5M
2025-01-28 80.74 80.86 80.64 80.82 4.4M
2025-01-27 80.74 80.87 80.66 80.85 4.4M
2025-01-24 80.26 80.52 80.23 80.42 3.9M
2025-01-23 80.12 80.30 80.07 80.30 5.6M
2025-01-22 80.56 80.56 80.32 80.33 8.2M
2025-01-21 80.51 80.56 80.39 80.56 5.0M
2025-01-17 80.33 80.34 80.17 80.23 4.9M
2025-01-16 79.97 80.32 79.87 80.19 8.5M
2025-01-15 80.01 80.09 79.87 80.00 8.1M
2025-01-14 79.30 79.39 79.13 79.25 6.9M
2025-01-13 79.26 79.35 79.14 79.17 6.4M
2025-01-10 79.97 79.97 79.30 79.39 6.9M
2025-01-08 79.75 79.94 79.72 79.86 8.5M
2025-01-07 79.99 80.05 79.70 79.80 7.4M
2025-01-06 80.11 80.16 80.00 80.07 5.1M
2025-01-03 80.40 80.44 80.12 80.14 6.0M
2025-01-02 80.43 80.56 80.17 80.29 5.1M