Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)

VGLT
🏛️ アメリカ →
56.56
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 56.63 56.63 56.62 56.63 14.1K
09:31 56.63 56.63 56.62 56.62 6.0K
09:32 56.62 56.63 56.62 56.63 9.3K
09:33 56.63 56.64 56.62 56.62 9.7K
09:34 56.62 56.63 56.62 56.63 13.7K
09:35 56.61 56.62 56.60 56.62 8.2K
09:36 56.63 56.64 56.63 56.64 15.5K
09:37 56.64 56.64 56.63 56.64 29.1K
09:38 56.64 56.64 56.62 56.62 28.4K
09:39 56.63 56.63 56.62 56.62 12.5K
09:40 56.63 56.63 56.61 56.61 2.6K
09:41 56.61 56.62 56.61 56.62 20.9K
09:42 56.63 56.63 56.62 56.62 2.0K
09:43 56.62 56.63 56.62 56.63 25.3K
09:44 56.62 56.63 56.61 56.61 2.7K
09:45 56.61 56.62 56.61 56.62 1.3K
09:49 56.61 56.61 56.59 56.59 15.4K
09:50 56.59 56.59 56.58 56.58 3.5K
09:51 56.58 56.58 56.56 56.56 1.6K
09:52 56.56 56.57 56.56 56.56 7.2K
09:53 56.56 56.56 56.55 56.55 0.4K
09:54 56.56 56.56 56.55 56.55 1.2K
09:55 56.57 56.57 56.56 56.57 3.7K
09:56 56.57 56.58 56.57 56.58 3.6K
09:57 56.58 56.58 56.58 56.58 1.4K
09:58 56.59 56.60 56.59 56.60 4.1K
09:59 56.59 56.59 56.59 56.59 0.6K
10:00 56.59 56.63 56.59 56.61 12.2K
10:01 56.61 56.61 56.61 56.61 1.2K
10:02 56.61 56.62 56.61 56.62 0.7K
10:03 56.61 56.61 56.59 56.59 7.9K
10:04 56.59 56.61 56.59 56.61 2.1K
10:05 56.60 56.61 56.60 56.61 1.6K
10:06 56.62 56.62 56.62 56.62 11.6K
10:07 56.60 56.60 56.60 56.60 0.7K
10:08 56.61 56.61 56.59 56.59 3.5K
10:09 56.58 56.59 56.58 56.59 48.4K
10:10 56.60 56.61 56.60 56.60 3.2K
10:11 56.60 56.60 56.59 56.59 5.0K
10:12 56.60 56.60 56.60 56.60 0.4K
10:13 56.58 56.58 56.58 56.58 1.8K
10:14 56.57 56.57 56.57 56.57 0.3K
10:15 56.56 56.59 56.56 56.59 5.2K
10:16 56.60 56.60 56.59 56.59 3.5K
10:17 56.59 56.61 56.59 56.61 2.2K
10:19 56.61 56.61 56.61 56.61 1.6K
10:20 56.61 56.61 56.60 56.60 2.5K
10:21 56.60 56.61 56.60 56.60 4.2K
10:22 56.61 56.62 56.61 56.62 0.8K
10:23 56.63 56.64 56.63 56.63 0.5K
10:24 56.65 56.65 56.64 56.64 1.5K
10:25 56.65 56.65 56.65 56.65 0.3K
10:26 56.66 56.68 56.66 56.68 5.7K
10:27 56.69 56.69 56.69 56.68 0.3K
10:28 56.68 56.68 56.68 56.68 1.7K
10:29 56.68 56.68 56.67 56.67 2.1K
10:30 56.68 56.69 56.68 56.69 2.2K
10:31 56.68 56.68 56.68 56.68 0.4K
10:33 56.68 56.68 56.68 56.68 29.2K
10:34 56.68 56.69 56.68 56.68 2.7K
10:35 56.68 56.69 56.68 56.69 2.0K
10:36 56.68 56.68 56.67 56.67 2.0K
10:37 56.69 56.69 56.69 56.69 3.8K
10:38 56.70 56.70 56.70 56.70 0.1K
10:39 56.72 56.74 56.72 56.74 14.9K
10:40 56.75 56.76 56.74 56.75 18.7K
10:41 56.75 56.76 56.75 56.76 6.9K
10:42 56.77 56.78 56.77 56.78 6.3K
10:43 56.81 56.82 56.81 56.82 3.1K
10:44 56.83 56.85 56.83 56.85 5.9K
10:45 56.86 56.86 56.84 56.84 7.6K
10:46 56.84 56.85 56.84 56.85 6.5K
10:47 56.86 56.86 56.85 56.85 19.1K
10:48 56.86 56.89 56.86 56.87 9.3K
10:49 56.87 56.87 56.83 56.83 20.8K
10:50 56.82 56.82 56.82 56.82 6.6K
10:51 56.81 56.82 56.80 56.80 16.3K
10:53 56.81 56.81 56.80 56.80 1.5K
10:54 56.79 56.79 56.79 56.79 0.3K
10:55 56.79 56.79 56.79 56.79 2.4K
10:56 56.78 56.78 56.78 56.78 0.7K
10:57 56.76 56.76 56.76 56.76 4.1K
10:58 56.75 56.75 56.75 56.75 2.1K
10:59 56.76 56.76 56.76 56.76 0.6K
11:00 56.76 56.76 56.76 56.76 1.2K
11:01 56.76 56.77 56.74 56.74 2.8K
11:02 56.75 56.75 56.75 56.75 0.7K
11:03 56.75 56.75 56.73 56.73 1.9K
11:04 56.74 56.74 56.71 56.71 7.6K
11:05 56.70 56.70 56.68 56.68 9.9K
11:06 56.67 56.69 56.67 56.69 9.2K
11:07 56.68 56.68 56.68 56.68 12.3K
11:08 56.67 56.67 56.67 56.67 1.7K
11:09 56.67 56.67 56.67 56.67 0.6K
11:10 56.66 56.67 56.66 56.67 1.8K
11:11 56.68 56.68 56.66 56.67 3.3K
11:12 56.65 56.65 56.64 56.64 4.2K
11:13 56.64 56.64 56.64 56.64 1.8K
11:14 56.63 56.63 56.63 56.63 1.8K
11:15 56.60 56.60 56.60 56.60 5.0K
11:16 56.61 56.62 56.61 56.61 5.3K
11:17 56.60 56.62 56.60 56.60 6.5K
11:18 56.60 56.60 56.60 56.60 0.2K
11:19 56.61 56.61 56.60 56.60 1.0K
11:20 56.60 56.61 56.60 56.61 1.6K
11:21 56.62 56.62 56.62 56.62 1.0K
11:22 56.63 56.66 56.63 56.66 8.6K
11:23 56.64 56.64 56.64 56.64 1.0K
11:25 56.63 56.63 56.63 56.63 4.2K
11:26 56.60 56.60 56.60 56.60 0.4K
11:27 56.60 56.60 56.60 56.60 0.3K
11:28 56.62 56.62 56.62 56.62 0.4K
11:29 56.63 56.63 56.63 56.63 6.0K
11:30 56.64 56.64 56.64 56.64 0.5K
11:31 56.64 56.65 56.64 56.65 4.3K
11:32 56.66 56.66 56.66 56.66 0.3K
11:33 56.65 56.65 56.65 56.65 2.4K
11:34 56.62 56.62 56.62 56.62 2.8K
11:35 56.63 56.63 56.61 56.61 2.2K
11:36 56.63 56.63 56.62 56.62 3.5K
11:37 56.61 56.61 56.60 56.60 1.8K
11:38 56.60 56.61 56.60 56.61 3.9K
11:41 56.63 56.63 56.62 56.62 3.1K
11:42 56.61 56.61 56.61 56.61 1.5K
11:43 56.62 56.64 56.62 56.64 1.0K
11:44 56.63 56.63 56.63 56.63 0.4K
11:45 56.62 56.62 56.62 56.62 3.0K
11:46 56.61 56.61 56.61 56.61 0.7K
11:47 56.60 56.60 56.60 56.60 1.9K
11:48 56.60 56.60 56.58 56.58 8.4K
11:49 56.60 56.60 56.59 56.59 1.5K
11:50 56.59 56.59 56.58 56.58 3.0K
11:51 56.59 56.59 56.59 56.59 4.1K
11:52 56.59 56.59 56.58 56.58 0.8K
11:53 56.58 56.59 56.58 56.59 2.8K
11:54 56.59 56.59 56.59 56.59 0.3K
11:55 56.60 56.60 56.59 56.59 0.9K
11:56 56.60 56.60 56.60 56.60 1.3K
11:57 56.59 56.59 56.59 56.59 0.4K
11:58 56.59 56.59 56.58 56.58 1.9K
11:59 56.60 56.60 56.59 56.59 3.0K
12:00 56.56 56.56 56.54 56.54 14.0K
12:01 56.54 56.54 56.54 56.54 3.2K
12:02 56.52 56.52 56.50 56.50 1.8K
12:03 56.49 56.49 56.49 56.49 0.5K
12:04 56.50 56.51 56.50 56.51 5.6K
12:05 56.52 56.52 56.51 56.51 3.1K
12:06 56.51 56.51 56.51 56.50 2.0K
12:07 56.48 56.48 56.47 56.47 2.3K
12:08 56.48 56.48 56.48 56.48 0.8K
12:09 56.49 56.49 56.48 56.48 5.5K
12:10 56.50 56.50 56.50 56.50 0.3K
12:11 56.49 56.49 56.49 56.49 0.8K
12:12 56.47 56.47 56.47 56.47 1.2K
12:13 56.48 56.48 56.48 56.48 0.3K
12:15 56.48 56.51 56.48 56.51 27.2K
12:17 56.51 56.53 56.51 56.53 1.4K
12:18 56.53 56.53 56.50 56.50 15.2K
12:19 56.51 56.51 56.51 56.51 0.3K
12:20 56.50 56.50 56.50 56.50 17.2K
12:21 56.50 56.50 56.50 56.50 1.7K
12:23 56.49 56.49 56.49 56.49 0.3K
12:25 56.48 56.49 56.48 56.49 1.7K
12:27 56.50 56.50 56.50 56.50 0.7K
12:28 56.51 56.51 56.51 56.51 1.3K
12:29 56.50 56.50 56.50 56.50 0.3K
12:30 56.50 56.51 56.50 56.51 0.5K
12:31 56.51 56.51 56.51 56.51 2.1K
12:33 56.53 56.53 56.53 56.53 0.2K
12:34 56.53 56.53 56.52 56.53 2.9K
12:36 56.53 56.53 56.53 56.53 0.5K
12:37 56.52 56.52 56.52 56.52 0.6K
12:38 56.53 56.53 56.53 56.53 4.7K
12:39 56.53 56.53 56.53 56.53 0.5K
12:40 56.52 56.52 56.52 56.52 0.9K
12:43 56.52 56.52 56.52 56.52 1.6K
12:44 56.53 56.53 56.53 56.53 7.8K
12:45 56.52 56.52 56.52 56.52 0.3K
12:46 56.53 56.53 56.53 56.53 0.9K
12:48 56.53 56.55 56.53 56.55 2.4K
12:49 56.56 56.56 56.56 56.56 0.5K
12:50 56.57 56.57 56.57 56.57 2.8K
12:53 56.56 56.56 56.56 56.56 21.4K
12:56 56.55 56.55 56.54 56.54 0.6K
12:57 56.55 56.55 56.55 56.55 0.2K
12:58 56.55 56.55 56.53 56.53 2.9K
12:59 56.52 56.52 56.51 56.51 1.5K
13:00 56.54 56.54 56.54 56.54 1.1K
13:01 56.54 56.54 56.54 56.54 0.1K
13:02 56.55 56.55 56.54 56.54 17.4K
13:03 56.54 56.54 56.54 56.54 0.9K
13:04 56.54 56.54 56.54 56.54 1.1K
13:06 56.56 56.57 56.56 56.57 1.4K
13:07 56.56 56.56 56.56 56.56 1.7K
13:08 56.56 56.56 56.55 56.55 4.5K
13:09 56.55 56.56 56.55 56.56 2.5K
13:11 56.56 56.57 56.56 56.57 19.6K
13:12 56.57 56.57 56.57 56.57 1.5K
13:13 56.56 56.56 56.56 56.56 0.9K
13:14 56.58 56.58 56.58 56.58 1.8K
13:15 56.57 56.57 56.57 56.57 0.9K
13:16 56.57 56.57 56.57 56.57 0.8K
13:19 56.57 56.57 56.57 56.57 0.7K
13:20 56.57 56.57 56.57 56.57 3.3K
13:22 56.57 56.57 56.57 56.57 0.2K
13:23 56.57 56.57 56.56 56.56 2.3K
13:24 56.55 56.55 56.55 56.55 2.1K
13:26 56.55 56.55 56.55 56.55 0.6K
13:27 56.54 56.54 56.54 56.54 0.3K
13:28 56.54 56.55 56.54 56.55 2.0K
13:29 56.55 56.55 56.55 56.55 0.7K
13:30 56.55 56.55 56.55 56.55 0.2K
13:31 56.56 56.56 56.55 56.55 0.6K
13:32 56.55 56.57 56.54 56.54 2.4K
13:33 56.52 56.52 56.52 56.52 0.6K
13:35 56.52 56.53 56.52 56.53 1.3K
13:37 56.53 56.53 56.53 56.53 1.0K
13:40 56.53 56.54 56.53 56.54 0.8K
13:41 56.54 56.55 56.54 56.54 2.0K
13:42 56.54 56.54 56.54 56.54 2.4K
13:44 56.53 56.53 56.52 56.52 0.6K
13:45 56.53 56.53 56.53 56.53 0.2K
13:46 56.53 56.53 56.53 56.53 0.3K
13:48 56.52 56.52 56.52 56.52 0.2K
13:49 56.52 56.52 56.51 56.51 0.6K
13:50 56.49 56.49 56.49 56.49 6.3K
13:51 56.49 56.49 56.48 56.48 1.0K
13:53 56.49 56.49 56.49 56.49 2.7K
13:57 56.49 56.49 56.49 56.49 13.4K
13:58 56.49 56.49 56.49 56.49 0.1K
13:59 56.49 56.49 56.49 56.49 2.2K
14:01 56.50 56.50 56.50 56.50 0.8K
14:03 56.49 56.49 56.49 56.49 0.9K
14:04 56.50 56.50 56.50 56.50 1.3K
14:05 56.50 56.50 56.50 56.50 2.6K
14:07 56.50 56.50 56.50 56.50 0.5K
14:08 56.51 56.51 56.50 56.50 1.3K
14:09 56.52 56.52 56.50 56.50 0.9K
14:11 56.51 56.51 56.51 56.51 1.2K
14:13 56.50 56.50 56.50 56.50 2.4K
14:14 56.51 56.51 56.51 56.51 0.6K
14:15 56.51 56.52 56.51 56.52 0.7K
14:16 56.53 56.53 56.53 56.53 2.4K
14:17 56.52 56.52 56.52 56.52 0.5K
14:18 56.53 56.54 56.53 56.54 0.7K
14:19 56.54 56.54 56.54 56.54 0.8K
14:21 56.53 56.53 56.52 56.52 4.0K
14:22 56.52 56.52 56.52 56.52 0.5K
14:23 56.51 56.51 56.51 56.51 1.8K
14:24 56.52 56.52 56.50 56.50 1.9K
14:25 56.49 56.50 56.49 56.50 1.5K
14:26 56.52 56.52 56.50 56.51 2.4K
14:29 56.51 56.51 56.51 56.51 0.7K
14:30 56.51 56.51 56.51 56.51 0.2K
14:32 56.50 56.51 56.50 56.50 1.2K
14:33 56.50 56.51 56.50 56.51 0.8K
14:37 56.51 56.52 56.51 56.52 1.4K
14:38 56.51 56.51 56.51 56.51 0.7K
14:39 56.51 56.52 56.51 56.52 1.4K
14:41 56.49 56.51 56.49 56.51 1.4K
14:43 56.51 56.51 56.51 56.51 0.3K
14:44 56.51 56.51 56.51 56.51 0.9K
14:45 56.50 56.52 56.50 56.52 1.5K
14:46 56.52 56.52 56.51 56.51 0.3K
14:48 56.50 56.50 56.50 56.50 1.3K
14:49 56.51 56.51 56.51 56.51 2.6K
14:50 56.51 56.52 56.51 56.52 0.5K
14:51 56.51 56.51 56.51 56.51 0.4K
14:52 56.52 56.52 56.51 56.51 2.0K
14:53 56.52 56.52 56.51 56.51 3.2K
14:55 56.50 56.50 56.50 56.50 0.3K
14:56 56.50 56.50 56.50 56.50 2.0K
14:58 56.50 56.51 56.50 56.51 1.2K
14:59 56.51 56.53 56.51 56.53 7.5K
15:00 56.52 56.53 56.51 56.53 7.7K
15:02 56.53 56.53 56.52 56.52 3.1K
15:03 56.53 56.53 56.52 56.52 1.6K
15:04 56.53 56.53 56.53 56.53 0.4K
15:05 56.53 56.53 56.53 56.53 1.0K
15:06 56.54 56.54 56.54 56.54 0.2K
15:07 56.54 56.54 56.53 56.53 7.4K
15:08 56.52 56.52 56.52 56.52 4.7K
15:09 56.53 56.53 56.53 56.53 2.2K
15:10 56.53 56.53 56.53 56.53 0.8K
15:11 56.53 56.53 56.52 56.53 5.1K
15:12 56.53 56.53 56.53 56.53 0.9K
15:13 56.53 56.53 56.53 56.53 1.5K
15:14 56.53 56.53 56.52 56.53 3.3K
15:15 56.52 56.53 56.52 56.52 4.2K
15:16 56.52 56.52 56.52 56.52 0.6K
15:17 56.53 56.53 56.53 56.53 1.0K
15:19 56.53 56.53 56.53 56.53 1.4K
15:20 56.53 56.53 56.53 56.53 1.6K
15:21 56.52 56.52 56.52 56.52 2.5K
15:22 56.52 56.52 56.51 56.52 1.3K
15:23 56.51 56.51 56.51 56.51 8.8K
15:24 56.50 56.52 56.50 56.52 0.8K
15:25 56.51 56.51 56.51 56.50 3.0K
15:26 56.50 56.50 56.50 56.50 6.6K
15:28 56.50 56.50 56.50 56.50 1.2K
15:29 56.50 56.51 56.50 56.51 5.2K
15:30 56.51 56.51 56.51 56.51 6.7K
15:31 56.51 56.51 56.51 56.51 7.8K
15:32 56.51 56.52 56.50 56.52 11.4K
15:33 56.52 56.52 56.51 56.51 11.1K
15:34 56.52 56.52 56.51 56.52 11.1K
15:35 56.52 56.52 56.51 56.52 7.3K
15:36 56.52 56.52 56.51 56.51 7.7K
15:37 56.51 56.53 56.51 56.53 16.4K
15:38 56.53 56.53 56.53 56.53 10.7K
15:39 56.53 56.54 56.52 56.54 7.8K
15:40 56.54 56.54 56.53 56.54 12.0K
15:41 56.54 56.54 56.54 56.54 6.9K
15:42 56.54 56.54 56.54 56.54 7.5K
15:43 56.54 56.54 56.54 56.54 7.8K
15:44 56.54 56.54 56.53 56.54 24.4K
15:45 56.53 56.54 56.53 56.54 11.6K
15:46 56.54 56.54 56.54 56.54 9.2K
15:47 56.54 56.54 56.54 56.54 7.7K
15:48 56.54 56.55 56.54 56.55 10.6K
15:49 56.55 56.56 56.55 56.56 12.8K
15:50 56.56 56.56 56.56 56.56 10.2K
15:51 56.56 56.56 56.55 56.56 9.5K
15:52 56.56 56.56 56.55 56.56 7.4K
15:53 56.56 56.57 56.56 56.57 18.8K
15:54 56.57 56.57 56.56 56.57 8.2K
15:55 56.57 56.57 56.56 56.57 25.8K
15:56 56.57 56.57 56.57 56.57 11.8K
15:57 56.57 56.57 56.56 56.56 10.5K
15:58 56.56 56.57 56.56 56.57 18.4K
15:59 56.57 56.60 56.56 56.56 326.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 56.62 56.89 56.47 56.56 1.8M
2025-09-25 56.57 56.65 56.34 56.63 1.3M
2025-09-24 56.73 56.76 56.52 56.67 0.9M
2025-09-23 56.65 56.88 56.54 56.87 1.7M
2025-09-22 56.57 56.64 56.41 56.50 1.6M
2025-09-19 56.69 56.79 56.54 56.68 1.2M
2025-09-18 56.81 56.94 56.61 56.77 1.8M
2025-09-17 57.62 57.84 57.15 57.28 3.1M
2025-09-16 57.29 57.51 57.27 57.41 2.9M
2025-09-15 57.32 57.47 57.28 57.33 1.3M
2025-09-12 57.13 57.22 56.95 57.18 1.7M
2025-09-11 57.20 57.53 57.20 57.41 1.8M
2025-09-10 56.95 57.31 56.82 57.11 2.5M
2025-09-09 56.94 57.02 56.70 56.82 1.9M
2025-09-08 56.81 57.11 56.78 57.08 2.8M
2025-09-05 56.29 56.50 56.25 56.45 2.3M
2025-09-04 55.58 55.70 55.33 55.69 4.9M
2025-09-03 54.94 55.46 54.92 55.33 1.8M
2025-09-02 54.78 54.90 54.70 54.81 2.3M
2025-08-29 55.44 55.50 55.26 55.39 4.7M
2025-08-28 55.44 55.71 55.37 55.68 2.2M
2025-08-27 55.05 55.37 54.99 55.36 1.7M
2025-08-26 55.26 55.42 55.11 55.40 1.6M
2025-08-25 55.36 55.54 55.31 55.41 1.3M
2025-08-22 55.37 55.68 55.32 55.53 2.7M
2025-08-21 55.23 55.29 54.96 55.13 1.5M
2025-08-20 55.25 55.47 55.23 55.39 1.2M
2025-08-19 55.14 55.33 55.14 55.30 1.5M
2025-08-18 55.18 55.20 54.89 55.01 1.5M
2025-08-15 55.27 55.35 55.05 55.14 1.2M
2025-08-14 55.77 55.77 55.42 55.48 1.4M
2025-08-13 55.76 55.95 55.74 55.87 1.4M
2025-08-12 55.42 55.46 55.23 55.44 2.4M
2025-08-11 55.77 55.85 55.63 55.70 1.0M
2025-08-08 55.66 55.68 55.55 55.64 0.9M
2025-08-07 55.97 56.16 55.80 55.85 2.5M
2025-08-06 55.94 56.05 55.37 55.92 3.5M
2025-08-05 55.97 56.30 55.92 56.22 1.6M
2025-08-04 56.02 56.13 55.85 56.07 1.4M
2025-08-01 55.75 56.00 55.74 55.93 2.6M
2025-07-31 55.51 55.65 55.35 55.41 2.1M
2025-07-30 55.29 55.42 55.18 55.32 2.9M
2025-07-29 54.99 55.62 54.98 55.62 2.5M
2025-07-28 54.85 54.96 54.75 54.79 2.0M
2025-07-25 54.75 55.09 54.70 55.08 1.3M
2025-07-24 54.56 54.97 54.54 54.79 1.6M
2025-07-23 54.89 54.97 54.74 54.86 1.6M
2025-07-22 54.93 55.28 54.91 55.14 1.5M
2025-07-21 54.97 55.13 54.82 54.84 1.2M
2025-07-18 54.48 54.51 54.31 54.41 1.6M
2025-07-17 54.35 54.50 54.21 54.29 1.7M
2025-07-16 54.38 54.59 53.77 54.31 6.4M
2025-07-15 54.74 54.75 54.15 54.21 3.1M
2025-07-14 54.53 54.74 54.40 54.58 1.4M
2025-07-11 54.92 54.95 54.60 54.66 1.2M
2025-07-10 55.28 55.41 55.09 55.36 1.1M
2025-07-09 54.89 55.32 54.89 55.31 2.1M
2025-07-08 54.52 54.80 54.47 54.78 1.2M
2025-07-07 55.09 55.11 54.74 54.86 1.7M
2025-07-03 55.46 55.52 55.27 55.36 1.8M
2025-07-02 55.47 55.67 55.42 55.66 2.1M
2025-07-01 56.01 56.13 55.74 55.98 2.2M
2025-06-30 55.89 56.22 55.74 56.12 2.6M
2025-06-27 55.73 56.05 55.53 55.61 1.7M
2025-06-26 55.73 55.94 55.52 55.92 1.5M
2025-06-25 55.46 55.69 55.30 55.68 1.2M
2025-06-24 55.11 55.74 55.08 55.65 1.7M
2025-06-23 55.35 55.66 55.26 55.29 2.2M
2025-06-20 54.86 55.26 54.76 55.08 1.3M
2025-06-18 55.30 55.42 55.00 55.15 2.0M
2025-06-17 54.80 55.16 54.65 55.09 1.5M
2025-06-16 54.81 55.04 54.48 54.49 2.0M
2025-06-13 55.20 55.28 54.65 54.94 2.0M
2025-06-12 55.31 55.48 55.15 55.46 1.9M
2025-06-11 54.66 55.00 54.60 54.85 2.0M
2025-06-10 54.83 54.85 54.48 54.65 1.3M
2025-06-09 54.18 54.54 54.18 54.42 1.7M
2025-06-06 54.59 54.69 54.31 54.35 1.7M
2025-06-05 55.16 55.31 54.91 55.02 1.9M
2025-06-04 54.65 55.16 54.56 55.02 2.6M
2025-06-03 54.45 54.61 54.12 54.19 1.9M
2025-06-02 54.35 54.47 54.07 54.26 3.0M
2025-05-30 54.82 55.04 54.71 54.97 3.1M
2025-05-29 54.60 54.92 54.55 54.82 2.3M
2025-05-28 54.38 54.47 54.15 54.36 3.0M
2025-05-27 54.34 54.75 54.23 54.61 3.5M
2025-05-23 54.05 54.08 53.79 53.94 3.1M
2025-05-22 53.31 53.83 53.18 53.81 4.2M
2025-05-21 53.97 54.18 53.42 53.54 4.4M
2025-05-20 54.41 54.50 54.18 54.38 2.6M
2025-05-19 54.08 54.78 54.05 54.74 3.6M
2025-05-16 55.23 55.26 54.85 54.90 2.4M
2025-05-15 54.50 54.91 54.43 54.80 2.9M
2025-05-14 54.55 54.63 54.24 54.33 3.2M
2025-05-13 54.79 54.88 54.45 54.64 2.7M
2025-05-12 54.93 55.16 54.83 54.87 1.7M
2025-05-09 55.33 55.50 55.27 55.36 0.9M
2025-05-08 55.89 55.93 55.25 55.27 1.2M
2025-05-07 55.87 56.04 55.81 55.86 2.2M
2025-05-06 55.27 55.63 55.12 55.62 1.6M
2025-05-05 55.55 55.57 55.22 55.48 1.7M
2025-05-02 55.75 55.95 55.63 55.74 1.7M
2025-05-01 56.64 56.70 56.09 56.30 1.8M
2025-04-30 56.96 57.10 56.72 56.84 2.7M
2025-04-29 56.69 57.18 56.65 57.16 1.2M
2025-04-28 56.26 56.79 56.26 56.72 1.1M
2025-04-25 56.44 56.54 56.24 56.41 1.7M
2025-04-24 55.89 56.09 55.76 56.04 1.7M
2025-04-23 56.35 56.49 55.38 55.51 4.8M
2025-04-22 55.13 55.30 54.94 55.01 2.1M
2025-04-21 55.08 55.36 54.70 54.71 1.5M
2025-04-17 55.90 56.00 55.45 55.62 1.4M
2025-04-16 55.72 56.17 55.55 56.07 2.5M
2025-04-15 55.38 55.96 55.32 55.75 1.2M
2025-04-14 55.45 55.66 55.15 55.57 6.0M
2025-04-11 54.63 55.35 54.02 55.13 7.3M
2025-04-10 55.71 55.98 54.92 55.00 4.3M
2025-04-09 55.24 56.28 54.59 56.26 9.0M
2025-04-08 56.55 57.14 55.99 56.08 3.5M
2025-04-07 58.24 58.36 56.92 57.06 8.9M
2025-04-04 59.17 59.46 58.68 58.71 9.1M
2025-04-03 58.52 58.67 58.17 58.19 2.8M
2025-04-02 58.34 58.35 57.37 57.79 2.2M
2025-04-01 57.72 58.11 57.69 57.84 2.5M
2025-03-31 57.75 57.82 57.25 57.61 2.6M
2025-03-28 56.97 57.25 56.94 57.17 2.1M
2025-03-27 56.37 56.47 56.25 56.40 1.4M
2025-03-26 56.66 56.78 56.51 56.57 2.1M
2025-03-25 56.75 57.05 56.74 56.91 1.2M
2025-03-24 57.14 57.15 56.83 56.85 2.0M
2025-03-21 57.78 57.84 57.40 57.43 1.6M
2025-03-20 58.26 58.26 57.64 57.73 1.8M
2025-03-19 57.32 57.66 57.16 57.61 1.6M
2025-03-18 57.01 57.55 57.01 57.38 1.7M
2025-03-17 57.41 57.64 57.17 57.28 1.7M
2025-03-14 56.97 57.21 56.89 57.06 2.6M
2025-03-13 56.73 57.38 56.61 57.35 2.2M
2025-03-12 56.98 57.17 56.84 56.89 1.6M
2025-03-11 57.52 57.84 57.05 57.22 3.9M
2025-03-10 57.59 57.90 57.48 57.60 2.4M
2025-03-07 57.60 57.60 56.93 57.02 2.0M
2025-03-06 57.22 57.38 56.79 57.19 2.5M
2025-03-05 57.85 57.99 57.30 57.34 3.6M
2025-03-04 58.34 58.57 57.69 57.82 3.1M
2025-03-03 57.74 58.47 57.74 58.43 2.5M
2025-02-28 58.01 58.37 57.79 58.32 4.1M
2025-02-27 57.66 57.92 57.60 57.68 2.0M
2025-02-26 57.69 58.09 57.58 58.02 4.6M
2025-02-25 57.49 57.76 57.40 57.70 2.6M
2025-02-24 56.54 56.95 56.50 56.83 1.9M
2025-02-21 56.23 56.85 56.21 56.68 2.3M
2025-02-20 56.00 56.18 56.00 56.05 1.2M
2025-02-19 55.74 56.00 55.67 55.87 1.4M
2025-02-18 56.05 56.23 55.78 55.82 1.4M
2025-02-14 56.50 56.69 56.38 56.42 1.3M
2025-02-13 55.75 56.22 55.70 56.08 1.7M
2025-02-12 55.28 55.45 55.05 55.26 2.0M
2025-02-11 56.02 56.10 55.94 55.98 1.4M
2025-02-10 56.44 56.61 56.22 56.31 1.6M
2025-02-07 56.41 56.54 56.25 56.44 1.5M
2025-02-06 56.76 56.94 56.59 56.77 2.3M
2025-02-05 56.51 56.94 56.50 56.76 1.8M
2025-02-04 55.43 55.96 55.40 55.94 2.3M
2025-02-03 56.01 56.33 55.58 55.77 3.4M
2025-01-31 55.98 56.13 55.42 55.67 2.5M
2025-01-30 55.95 56.13 55.84 55.92 1.6M
2025-01-29 55.94 56.05 55.48 55.70 1.7M
2025-01-28 55.62 55.82 55.50 55.78 0.9M
2025-01-27 55.78 55.94 55.62 55.87 1.9M
2025-01-24 54.94 55.26 54.87 55.20 1.9M
2025-01-23 54.86 55.07 54.82 54.99 2.2M
2025-01-22 55.57 55.62 55.26 55.36 2.0M
2025-01-21 55.59 55.74 55.43 55.60 2.7M
2025-01-17 55.28 55.34 55.09 55.16 1.6M
2025-01-16 54.81 55.28 54.63 55.09 5.2M
2025-01-15 54.87 55.05 54.70 54.88 2.1M
2025-01-14 53.96 54.06 53.80 53.99 2.0M
2025-01-13 54.19 54.23 53.89 54.07 3.0M
2025-01-10 54.08 54.39 54.02 54.17 3.7M
2025-01-08 54.22 54.65 54.16 54.56 3.1M
2025-01-07 54.89 54.97 54.41 54.48 2.6M
2025-01-06 55.14 55.24 54.90 55.05 2.3M
2025-01-03 55.51 55.62 55.20 55.25 2.1M
2025-01-02 55.55 55.75 55.22 55.41 2.4M