Vanguard Russell 2000 Index Fund ETF Shares (VTWO)

VTWO
🏛️ アメリカ →
97.57
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 96.60 96.60 96.54 96.56 95.8K
09:31 96.56 96.73 96.56 96.60 11.4K
09:32 96.63 96.70 96.53 96.70 5.9K
09:33 96.72 96.72 96.64 96.72 7.0K
09:34 96.67 96.67 96.58 96.59 3.7K
09:35 96.58 96.58 96.49 96.51 6.6K
09:36 96.52 96.52 96.39 96.44 11.1K
09:37 96.40 96.45 96.36 96.36 8.4K
09:38 96.37 96.37 96.30 96.31 10.2K
09:39 96.26 96.31 96.22 96.23 13.8K
09:40 96.21 96.21 96.14 96.15 7.4K
09:41 96.17 96.18 96.09 96.14 13.4K
09:42 96.14 96.16 96.08 96.12 8.4K
09:43 96.14 96.16 96.03 96.03 9.2K
09:44 96.05 96.20 96.02 96.20 9.2K
09:45 96.14 96.38 96.14 96.38 11.5K
09:46 96.41 96.41 96.18 96.27 15.1K
09:47 96.30 96.47 96.30 96.45 13.1K
09:48 96.39 96.47 96.36 96.44 10.8K
09:49 96.46 96.46 96.37 96.39 5.4K
09:50 96.37 96.54 96.37 96.47 3.1K
09:51 96.52 96.54 96.32 96.32 25.8K
09:52 96.32 96.32 96.19 96.19 11.5K
09:53 96.24 96.30 96.24 96.26 14.1K
09:54 96.27 96.29 96.20 96.21 12.0K
09:55 96.25 96.36 96.22 96.30 10.3K
09:56 96.29 96.33 96.29 96.30 6.1K
09:57 96.32 96.32 96.26 96.31 58.6K
09:58 96.27 96.29 96.25 96.28 3.2K
09:59 96.36 96.39 96.36 96.39 0.7K
10:00 96.45 96.45 96.31 96.33 17.4K
10:02 96.52 96.57 96.48 96.48 30.0K
10:03 96.45 96.50 96.45 96.50 7.9K
10:04 96.51 96.60 96.51 96.60 11.9K
10:05 96.59 96.59 96.53 96.55 3.6K
10:06 96.58 96.62 96.58 96.61 6.9K
10:07 96.64 96.66 96.62 96.62 9.6K
10:08 96.65 96.70 96.65 96.66 9.7K
10:09 96.67 96.72 96.67 96.71 3.6K
10:10 96.71 96.75 96.66 96.75 3.6K
10:11 96.74 96.81 96.74 96.75 5.7K
10:12 96.71 96.74 96.69 96.70 3.2K
10:13 96.69 96.72 96.69 96.72 2.2K
10:14 96.73 96.74 96.69 96.72 12.8K
10:15 96.76 96.83 96.75 96.83 18.6K
10:16 96.82 96.82 96.80 96.80 2.9K
10:17 96.79 96.79 96.75 96.78 5.6K
10:18 96.78 96.78 96.70 96.75 9.4K
10:19 96.74 96.79 96.74 96.78 2.9K
10:20 96.78 96.80 96.77 96.80 1.8K
10:21 96.84 96.88 96.82 96.87 4.2K
10:22 96.88 96.90 96.87 96.88 7.8K
10:23 96.90 96.90 96.88 96.88 1.0K
10:24 96.87 96.92 96.87 96.92 6.5K
10:25 96.86 96.87 96.84 96.87 5.2K
10:26 96.89 96.90 96.82 96.82 3.6K
10:27 96.81 96.86 96.81 96.85 4.5K
10:28 96.83 96.83 96.79 96.80 5.1K
10:29 96.78 96.80 96.76 96.79 2.6K
10:30 96.80 96.81 96.77 96.81 7.9K
10:31 96.80 96.80 96.75 96.75 5.4K
10:32 96.78 96.85 96.78 96.81 7.0K
10:33 96.81 96.82 96.79 96.82 3.7K
10:34 96.84 96.84 96.81 96.81 1.9K
10:35 96.83 96.83 96.80 96.81 5.9K
10:36 96.81 96.81 96.77 96.79 11.5K
10:37 96.78 96.79 96.74 96.78 5.3K
10:38 96.82 96.87 96.82 96.86 4.9K
10:39 96.85 96.91 96.85 96.88 2.4K
10:40 96.88 96.88 96.80 96.80 1.6K
10:41 96.79 96.79 96.79 96.79 1.0K
10:42 96.82 96.83 96.80 96.81 3.3K
10:43 96.82 96.84 96.82 96.83 3.0K
10:44 96.83 96.89 96.82 96.88 3.2K
10:45 96.89 96.89 96.83 96.85 3.0K
10:46 96.83 96.86 96.83 96.84 2.7K
10:47 96.86 96.86 96.86 96.86 2.0K
10:48 96.93 96.94 96.93 96.94 2.7K
10:49 96.94 96.96 96.94 96.95 2.5K
10:50 96.90 96.90 96.80 96.80 5.0K
10:51 96.82 96.85 96.82 96.82 1.8K
10:52 96.83 96.92 96.83 96.92 2.3K
10:53 96.93 96.94 96.87 96.87 2.1K
10:54 96.86 96.88 96.86 96.87 2.6K
10:55 96.91 96.91 96.90 96.91 1.5K
10:56 96.93 96.95 96.93 96.93 5.5K
10:57 96.94 96.95 96.93 96.95 8.1K
10:58 96.94 96.94 96.92 96.92 1.2K
10:59 96.91 96.92 96.90 96.92 2.3K
11:00 96.88 96.90 96.86 96.86 17.0K
11:01 96.89 96.89 96.87 96.88 2.3K
11:02 96.84 96.85 96.80 96.80 2.4K
11:03 96.81 96.81 96.81 96.81 1.4K
11:04 96.79 96.79 96.73 96.73 2.9K
11:05 96.75 96.80 96.75 96.80 5.4K
11:06 96.76 96.76 96.75 96.75 0.6K
11:07 96.74 96.74 96.69 96.69 3.9K
11:08 96.69 96.69 96.67 96.69 2.0K
11:09 96.72 96.72 96.72 96.72 1.7K
11:10 96.67 96.67 96.67 96.67 0.2K
11:11 96.68 96.75 96.68 96.75 3.1K
11:12 96.71 96.74 96.71 96.74 1.5K
11:13 96.75 96.75 96.75 96.75 2.0K
11:14 96.77 96.78 96.75 96.78 5.2K
11:15 96.78 96.78 96.75 96.75 3.4K
11:16 96.76 96.76 96.74 96.74 4.3K
11:17 96.74 96.78 96.74 96.74 3.8K
11:18 96.74 96.74 96.71 96.71 5.3K
11:19 96.71 96.71 96.71 96.71 0.8K
11:20 96.71 96.72 96.70 96.70 3.0K
11:21 96.64 96.64 96.62 96.62 0.9K
11:22 96.65 96.65 96.60 96.60 5.4K
11:23 96.58 96.59 96.58 96.59 0.7K
11:24 96.59 96.60 96.59 96.60 0.5K
11:25 96.57 96.57 96.55 96.55 1.3K
11:26 96.57 96.57 96.51 96.51 5.4K
11:27 96.52 96.52 96.47 96.47 2.4K
11:28 96.47 96.47 96.46 96.47 2.2K
11:29 96.49 96.50 96.48 96.49 3.4K
11:30 96.55 96.58 96.55 96.58 3.1K
11:31 96.56 96.56 96.53 96.53 1.0K
11:32 96.53 96.59 96.53 96.59 3.6K
11:33 96.59 96.63 96.59 96.62 4.3K
11:34 96.66 96.66 96.66 96.66 1.6K
11:35 96.73 96.76 96.72 96.76 1.1K
11:36 96.74 96.79 96.73 96.77 2.5K
11:37 96.77 96.80 96.76 96.78 1.4K
11:38 96.79 96.79 96.74 96.74 3.1K
11:39 96.77 96.82 96.77 96.81 1.9K
11:40 96.84 96.87 96.82 96.85 2.8K
11:41 96.88 96.89 96.83 96.83 6.1K
11:42 96.84 96.90 96.84 96.87 2.6K
11:43 96.87 96.94 96.87 96.92 1.7K
11:44 96.91 96.91 96.91 96.91 0.1K
11:45 96.92 96.92 96.90 96.91 1.9K
11:46 96.93 96.93 96.89 96.91 3.1K
11:47 96.89 96.89 96.89 96.89 2.8K
11:48 96.92 96.95 96.92 96.94 1.5K
11:49 96.94 96.96 96.93 96.96 1.2K
11:50 96.95 96.95 96.94 96.94 0.8K
11:51 96.97 96.97 96.95 96.95 1.4K
11:52 96.95 96.98 96.95 96.95 1.5K
11:53 96.93 96.96 96.93 96.96 1.8K
11:54 96.95 96.99 96.95 96.99 3.2K
11:55 96.97 97.00 96.97 97.00 2.1K
11:56 96.94 96.94 96.94 96.94 0.2K
11:57 96.95 96.95 96.92 96.92 2.0K
11:58 96.92 96.92 96.92 96.92 0.2K
11:59 96.93 96.94 96.93 96.94 1.1K
12:00 96.92 96.97 96.92 96.97 1.8K
12:01 96.92 96.93 96.92 96.92 0.9K
12:02 96.93 96.94 96.93 96.94 1.2K
12:03 96.90 96.90 96.87 96.87 2.1K
12:04 96.90 96.90 96.85 96.85 6.6K
12:05 96.84 96.87 96.84 96.84 1.6K
12:06 96.84 96.87 96.84 96.87 1.6K
12:07 96.86 96.86 96.86 96.86 0.9K
12:08 96.82 96.85 96.82 96.82 1.9K
12:09 96.83 96.84 96.82 96.84 1.3K
12:10 96.84 96.84 96.80 96.80 2.3K
12:11 96.79 96.81 96.79 96.80 1.1K
12:12 96.80 96.83 96.80 96.81 1.2K
12:13 96.82 96.82 96.80 96.81 3.6K
12:14 96.80 96.82 96.80 96.82 1.7K
12:15 96.81 96.86 96.80 96.86 3.6K
12:16 96.86 96.86 96.83 96.85 1.8K
12:17 96.83 96.87 96.83 96.87 2.4K
12:18 96.84 96.84 96.82 96.82 1.0K
12:19 96.83 96.83 96.81 96.81 2.6K
12:21 96.80 96.80 96.76 96.77 3.0K
12:22 96.77 96.77 96.72 96.72 10.8K
12:23 96.72 96.72 96.70 96.70 1.2K
12:24 96.76 96.76 96.76 96.76 0.2K
12:25 96.78 96.78 96.74 96.75 2.1K
12:26 96.74 96.74 96.71 96.72 0.8K
12:27 96.69 96.70 96.69 96.70 0.7K
12:28 96.72 96.72 96.72 96.71 1.8K
12:29 96.70 96.71 96.70 96.71 1.9K
12:30 96.71 96.79 96.71 96.79 2.7K
12:31 96.78 96.86 96.78 96.86 1.6K
12:32 96.83 96.85 96.81 96.85 0.9K
12:33 96.88 96.88 96.86 96.86 0.4K
12:34 96.86 96.86 96.85 96.86 1.0K
12:35 96.86 96.86 96.85 96.85 0.5K
12:36 96.85 96.85 96.84 96.84 2.7K
12:37 96.82 96.82 96.80 96.80 0.4K
12:38 96.85 96.86 96.85 96.85 1.1K
12:39 96.83 96.84 96.81 96.81 2.5K
12:40 96.79 96.79 96.73 96.73 5.0K
12:41 96.75 96.75 96.75 96.75 0.9K
12:42 96.75 96.80 96.75 96.80 1.0K
12:43 96.77 96.77 96.76 96.76 1.2K
12:44 96.77 96.77 96.75 96.75 1.4K
12:45 96.72 96.75 96.72 96.75 4.9K
12:46 96.75 96.75 96.75 96.75 0.9K
12:47 96.75 96.75 96.75 96.75 0.3K
12:48 96.73 96.75 96.73 96.75 1.0K
12:49 96.72 96.72 96.69 96.70 1.6K
12:50 96.72 96.72 96.72 96.72 0.7K
12:51 96.71 96.71 96.71 96.71 1.9K
12:53 96.72 96.72 96.70 96.71 3.4K
12:54 96.70 96.70 96.68 96.68 1.3K
12:55 96.72 96.72 96.72 96.72 0.9K
12:56 96.71 96.71 96.71 96.71 1.3K
12:58 96.71 96.73 96.71 96.73 0.5K
12:59 96.71 96.71 96.71 96.71 1.0K
13:00 96.70 96.73 96.70 96.73 1.1K
13:02 96.77 96.77 96.73 96.73 1.4K
13:03 96.74 96.74 96.72 96.72 2.3K
13:04 96.72 96.73 96.72 96.72 1.6K
13:05 96.74 96.74 96.73 96.74 1.6K
13:06 96.76 96.76 96.75 96.75 1.1K
13:07 96.75 96.75 96.75 96.75 0.2K
13:08 96.79 96.81 96.79 96.81 2.3K
13:09 96.79 96.79 96.77 96.77 1.4K
13:10 96.78 96.79 96.77 96.77 0.9K
13:11 96.76 96.78 96.75 96.76 2.7K
13:12 96.78 96.80 96.78 96.80 0.8K
13:13 96.83 96.85 96.83 96.85 2.4K
13:14 96.82 96.88 96.82 96.87 40.2K
13:15 96.84 96.84 96.75 96.78 7.0K
13:16 96.77 96.79 96.74 96.79 4.0K
13:17 96.81 96.85 96.81 96.85 2.6K
13:18 96.89 96.89 96.80 96.80 8.2K
13:19 96.80 96.80 96.77 96.77 2.5K
13:20 96.74 96.74 96.65 96.65 5.4K
13:21 96.62 96.62 96.55 96.58 6.4K
13:22 96.58 96.58 96.50 96.52 3.7K
13:23 96.54 96.56 96.51 96.51 4.1K
13:24 96.54 96.56 96.52 96.52 4.8K
13:25 96.53 96.68 96.53 96.65 7.3K
13:26 96.61 96.68 96.61 96.67 2.0K
13:27 96.64 96.65 96.63 96.63 2.8K
13:28 96.60 96.63 96.60 96.62 3.3K
13:29 96.63 96.64 96.62 96.62 1.9K
13:30 96.64 96.65 96.62 96.62 1.6K
13:31 96.62 96.64 96.62 96.64 2.5K
13:32 96.59 96.60 96.58 96.58 3.5K
13:33 96.58 96.58 96.56 96.58 1.6K
13:34 96.60 96.60 96.58 96.58 0.6K
13:35 96.58 96.58 96.55 96.55 0.8K
13:36 96.57 96.57 96.51 96.51 3.4K
13:37 96.57 96.58 96.57 96.58 0.9K
13:38 96.59 96.59 96.58 96.59 3.5K
13:39 96.60 96.61 96.58 96.59 3.0K
13:40 96.59 96.59 96.54 96.56 1.4K
13:41 96.56 96.56 96.53 96.53 1.9K
13:42 96.55 96.56 96.52 96.52 1.0K
13:43 96.51 96.51 96.49 96.50 2.1K
13:44 96.52 96.57 96.52 96.57 9.1K
13:45 96.53 96.53 96.52 96.52 1.1K
13:46 96.51 96.51 96.49 96.50 2.0K
13:48 96.48 96.48 96.47 96.47 4.0K
13:50 96.43 96.46 96.43 96.46 1.9K
13:51 96.42 96.43 96.42 96.43 2.1K
13:52 96.43 96.43 96.40 96.42 2.0K
13:53 96.47 96.47 96.47 96.47 0.5K
13:54 96.48 96.49 96.48 96.48 1.2K
13:55 96.49 96.49 96.47 96.47 0.9K
13:56 96.45 96.45 96.41 96.41 1.3K
13:57 96.40 96.40 96.35 96.35 1.8K
13:58 96.36 96.38 96.34 96.34 2.1K
13:59 96.35 96.36 96.33 96.33 1.3K
14:00 96.34 96.35 96.28 96.29 2.8K
14:01 96.29 96.29 96.26 96.27 2.9K
14:02 96.25 96.25 96.22 96.22 2.5K
14:03 96.25 96.25 96.20 96.20 11.9K
14:04 96.17 96.17 96.14 96.14 1.2K
14:05 96.13 96.22 96.12 96.22 6.6K
14:06 96.23 96.31 96.23 96.30 11.5K
14:07 96.27 96.28 96.25 96.25 4.7K
14:08 96.26 96.27 96.24 96.24 9.9K
14:09 96.24 96.24 96.20 96.22 3.1K
14:10 96.23 96.31 96.23 96.31 5.2K
14:11 96.31 96.34 96.30 96.31 3.9K
14:12 96.33 96.37 96.33 96.37 3.0K
14:13 96.36 96.38 96.33 96.37 4.4K
14:15 96.42 96.49 96.42 96.49 5.5K
14:16 96.53 96.54 96.51 96.52 2.7K
14:17 96.53 96.58 96.53 96.57 2.3K
14:18 96.58 96.60 96.58 96.59 1.9K
14:19 96.61 96.61 96.59 96.59 1.3K
14:20 96.58 96.65 96.58 96.64 4.2K
14:21 96.65 96.68 96.64 96.68 4.3K
14:22 96.67 96.67 96.63 96.63 7.7K
14:23 96.60 96.63 96.58 96.63 2.5K
14:24 96.63 96.65 96.63 96.65 2.0K
14:25 96.66 96.69 96.65 96.69 4.0K
14:26 96.71 96.71 96.66 96.66 2.9K
14:27 96.66 96.66 96.64 96.66 2.6K
14:28 96.64 96.65 96.64 96.64 1.9K
14:29 96.66 96.67 96.66 96.67 0.5K
14:30 96.66 96.67 96.66 96.67 0.7K
14:31 96.70 96.70 96.70 96.70 1.6K
14:32 96.68 96.68 96.63 96.63 3.2K
14:33 96.60 96.60 96.59 96.59 2.0K
14:34 96.63 96.64 96.62 96.64 3.0K
14:35 96.62 96.62 96.59 96.59 907.9K
14:36 96.62 96.63 96.62 96.63 1.4K
14:37 96.66 96.69 96.66 96.67 1.1K
14:38 96.67 96.67 96.67 96.67 1.5K
14:39 96.71 96.71 96.71 96.71 1.1K
14:40 96.77 96.81 96.77 96.81 1.4K
14:41 96.82 96.85 96.82 96.85 2.4K
14:42 96.84 96.84 96.84 96.84 6.8K
14:44 96.84 96.84 96.84 96.84 8.0K
14:45 96.86 96.86 96.79 96.79 3.9K
14:46 96.79 96.81 96.75 96.75 5.7K
14:47 96.77 96.77 96.72 96.72 8.9K
14:48 96.73 96.78 96.73 96.78 4.6K
14:49 96.77 96.81 96.77 96.81 4.8K
14:50 96.81 96.82 96.80 96.82 4.6K
14:51 96.81 96.81 96.81 96.81 1.0K
14:52 96.82 96.82 96.79 96.79 5.0K
14:53 96.83 96.83 96.83 96.83 3.6K
14:54 96.83 96.84 96.83 96.83 6.2K
14:55 96.83 96.85 96.83 96.85 3.2K
14:56 96.85 96.86 96.84 96.84 3.1K
14:57 96.81 96.82 96.79 96.79 3.6K
14:58 96.79 96.84 96.79 96.84 4.5K
14:59 96.85 96.85 96.82 96.82 7.4K
15:00 96.81 96.83 96.78 96.83 4.8K
15:01 96.83 96.83 96.76 96.76 9.1K
15:02 96.79 96.79 96.75 96.75 5.6K
15:03 96.73 96.74 96.73 96.74 2.0K
15:04 96.75 96.75 96.73 96.73 4.9K
15:05 96.71 96.72 96.71 96.72 2.4K
15:06 96.73 96.73 96.71 96.71 3.8K
15:07 96.71 96.71 96.69 96.69 2.7K
15:08 96.68 96.68 96.66 96.66 1.6K
15:09 96.66 96.66 96.65 96.65 1.4K
15:10 96.62 96.62 96.62 96.62 6.1K
15:11 96.67 96.67 96.67 96.67 1.2K
15:12 96.70 96.70 96.68 96.69 3.5K
15:13 96.70 96.71 96.67 96.68 5.1K
15:14 96.69 96.69 96.64 96.64 2.9K
15:15 96.65 96.67 96.64 96.67 2.5K
15:16 96.66 96.66 96.64 96.64 1.5K
15:18 96.66 96.66 96.61 96.61 2.2K
15:19 96.59 96.59 96.59 96.59 1.0K
15:20 96.62 96.64 96.62 96.64 2.8K
15:21 96.60 96.60 96.60 96.60 0.9K
15:22 96.57 96.59 96.56 96.59 2.9K
15:23 96.59 96.60 96.58 96.58 2.0K
15:24 96.57 96.57 96.54 96.55 3.3K
15:25 96.55 96.57 96.55 96.57 2.2K
15:26 96.57 96.58 96.57 96.57 1.6K
15:27 96.56 96.56 96.56 96.56 3.2K
15:28 96.57 96.57 96.56 96.56 0.7K
15:29 96.57 96.59 96.57 96.59 0.3K
15:30 96.64 96.69 96.64 96.69 3.3K
15:31 96.66 96.69 96.66 96.69 2.4K
15:32 96.68 96.68 96.66 96.66 1.1K
15:33 96.66 96.66 96.62 96.62 2.3K
15:34 96.62 96.62 96.60 96.62 2.8K
15:35 96.61 96.61 96.58 96.58 2.7K
15:36 96.58 96.58 96.53 96.53 4.1K
15:37 96.55 96.55 96.54 96.54 1.9K
15:38 96.55 96.56 96.54 96.56 1.6K
15:39 96.56 96.56 96.56 96.56 1.5K
15:40 96.59 96.60 96.59 96.59 2.6K
15:41 96.59 96.59 96.57 96.57 3.7K
15:42 96.56 96.58 96.56 96.58 2.2K
15:43 96.58 96.60 96.58 96.60 1.2K
15:44 96.62 96.62 96.61 96.61 1.5K
15:45 96.63 96.63 96.62 96.62 3.4K
15:46 96.62 96.62 96.58 96.58 5.6K
15:47 96.61 96.64 96.61 96.64 2.3K
15:48 96.64 96.64 96.61 96.61 6.2K
15:49 96.62 96.64 96.62 96.64 3.6K
15:50 96.69 96.69 96.63 96.63 30.8K
15:51 96.64 96.66 96.64 96.66 2.5K
15:52 96.63 96.65 96.63 96.65 3.4K
15:53 96.71 96.72 96.71 96.72 2.6K
15:54 96.72 96.76 96.71 96.71 26.8K
15:55 96.66 96.70 96.62 96.70 32.5K
15:56 96.71 96.71 96.67 96.67 7.5K
15:57 96.69 96.72 96.69 96.72 7.5K
15:58 96.71 96.71 96.69 96.69 11.3K
15:59 96.71 96.76 96.71 96.76 66.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 96.88 97.68 96.73 97.57 1.5M
2025-09-25 96.60 97.00 96.02 96.76 2.7M
2025-09-24 98.58 98.87 97.64 97.66 1.6M
2025-09-23 99.39 100.27 98.76 98.92 1.5M
2025-09-22 98.27 99.30 97.82 99.13 1.2M
2025-09-19 99.57 99.57 98.38 98.55 1.8M
2025-09-18 97.70 99.45 97.41 99.32 2.6M
2025-09-17 96.91 99.02 96.18 96.93 2.3M
2025-09-16 96.74 96.94 96.05 96.68 2.1M
2025-09-15 96.76 97.07 96.49 96.82 2.4M
2025-09-12 97.14 97.19 96.36 96.41 1.7M
2025-09-11 95.76 97.44 95.57 97.37 2.0M
2025-09-10 95.95 96.36 95.25 95.59 2.2M
2025-09-09 96.22 96.34 95.23 95.81 2.2M
2025-09-08 96.45 96.46 95.60 96.37 1.8M
2025-09-05 96.18 96.94 95.05 96.14 2.8M
2025-09-04 94.71 95.72 94.51 95.70 1.3M
2025-09-03 94.35 95.15 94.04 94.53 1.7M
2025-09-02 93.84 94.80 93.64 94.62 1.7M
2025-08-29 95.74 95.84 94.82 95.13 1.4M
2025-08-28 95.83 95.83 95.20 95.57 1.9M
2025-08-27 94.55 95.49 94.49 95.43 1.3M
2025-08-26 94.17 94.98 94.11 94.75 1.6M
2025-08-25 94.70 94.77 93.98 93.98 1.8M
2025-08-22 91.93 95.21 91.90 94.97 5.5M
2025-08-21 90.76 91.53 90.50 91.40 2.0M
2025-08-20 91.37 91.54 90.47 91.18 2.0M
2025-08-19 92.23 92.59 91.28 91.49 3.4M
2025-08-18 91.90 92.39 91.80 92.21 1.1M
2025-08-15 92.46 92.50 91.42 91.85 2.1M
2025-08-14 92.38 92.51 91.46 92.26 1.7M
2025-08-13 92.32 93.58 92.14 93.49 4.1M
2025-08-12 89.64 91.77 89.41 91.69 1.2M
2025-08-11 89.25 89.61 88.88 89.07 1.6M
2025-08-08 89.40 89.57 88.86 89.09 1.0M
2025-08-07 89.99 90.10 88.38 88.90 1.1M
2025-08-06 89.33 89.33 88.72 89.18 1.0M
2025-08-05 89.16 89.43 88.26 89.30 1.9M
2025-08-04 87.53 88.82 87.38 88.81 1.4M
2025-08-01 87.42 87.56 85.88 86.92 2.1M
2025-07-31 89.16 89.75 88.52 88.73 2.4M
2025-07-30 90.40 90.95 89.01 89.60 2.7M
2025-07-29 91.23 91.25 89.79 90.03 1.4M
2025-07-28 91.12 91.12 90.35 90.63 1.1M
2025-07-25 90.75 90.80 89.98 90.73 1.2M
2025-07-24 91.21 91.32 90.36 90.39 1.2M
2025-07-23 90.90 91.68 90.61 91.68 1.9M
2025-07-22 89.59 90.48 89.23 90.25 3.1M
2025-07-21 90.38 90.73 89.47 89.53 1.5M
2025-07-18 91.09 91.11 89.75 89.86 4.2M
2025-07-17 89.34 90.63 89.24 90.52 5.6M
2025-07-16 89.03 89.49 87.72 89.34 2.8M
2025-07-15 90.58 90.64 88.46 88.49 1.4M
2025-07-14 89.45 90.27 89.36 90.21 1.4M
2025-07-11 90.18 90.35 89.55 89.59 1.9M
2025-07-10 90.32 91.36 90.08 90.85 3.1M
2025-07-09 89.96 90.41 89.38 90.38 2.6M
2025-07-08 89.15 89.86 89.09 89.44 2.8M
2025-07-07 89.55 90.07 88.30 88.83 2.1M
2025-07-03 89.75 90.28 89.66 90.18 1.7M
2025-07-02 88.28 89.37 87.90 89.35 5.3M
2025-07-01 86.74 89.12 86.58 88.13 2.6M
2025-06-30 87.54 87.54 87.06 87.22 2.5M
2025-06-27 87.31 87.82 86.52 87.08 1.4M
2025-06-26 86.00 87.10 85.95 87.05 1.4M
2025-06-25 86.76 86.77 85.64 85.69 1.4M
2025-06-24 86.21 86.85 85.81 86.65 1.3M
2025-06-23 84.26 85.56 83.59 85.56 1.6M
2025-06-20 85.30 85.35 84.24 84.54 1.1M
2025-06-18 84.47 85.64 84.24 84.93 1.8M
2025-06-17 84.71 85.29 84.46 84.52 1.1M
2025-06-16 85.27 85.89 84.96 85.39 1.7M
2025-06-13 84.80 85.45 84.17 84.43 1.9M
2025-06-12 85.76 86.18 85.54 86.00 1.2M
2025-06-11 87.08 87.26 86.21 86.36 1.5M
2025-06-10 86.69 87.06 86.42 86.69 2.3M
2025-06-09 86.44 86.60 85.91 86.23 1.0M
2025-06-06 85.48 85.71 85.13 85.63 1.0M
2025-06-05 84.35 84.81 83.68 84.27 1.0M
2025-06-04 84.56 84.88 84.15 84.24 0.8M
2025-06-03 83.44 84.71 83.10 84.49 1.7M
2025-06-02 82.99 83.18 81.94 83.15 2.4M
2025-05-30 82.91 83.36 82.28 82.99 3.3M
2025-05-29 83.63 83.63 82.64 83.31 1.8M
2025-05-28 83.93 84.08 82.92 83.05 1.6M
2025-05-27 83.17 83.96 82.51 83.96 1.0M
2025-05-23 80.74 82.15 80.71 81.87 1.5M
2025-05-22 81.73 82.58 81.48 82.13 1.5M
2025-05-21 83.51 83.90 81.99 82.12 1.5M
2025-05-20 84.32 84.76 84.05 84.49 0.8M
2025-05-19 83.59 84.50 83.37 84.45 0.9M
2025-05-16 84.26 84.92 83.97 84.84 0.8M
2025-05-15 83.49 84.14 83.01 84.09 0.9M
2025-05-14 84.08 84.26 83.48 83.59 1.0M
2025-05-13 84.47 84.71 84.04 84.32 0.8M
2025-05-12 84.38 84.73 83.19 84.04 1.0M
2025-05-09 81.45 81.75 80.83 81.16 0.6M
2025-05-08 80.78 81.91 80.16 81.32 1.0M
2025-05-07 80.03 80.23 79.22 79.77 1.0M
2025-05-06 79.43 80.25 79.09 79.54 1.0M
2025-05-05 80.26 81.03 80.14 80.43 0.7M
2025-05-02 80.17 81.31 80.08 81.00 1.2M
2025-05-01 79.03 79.88 78.32 79.24 1.0M
2025-04-30 78.07 79.00 77.12 78.75 1.6M
2025-04-29 78.57 79.56 78.03 79.25 0.9M
2025-04-28 78.61 79.27 77.84 78.76 2.3M
2025-04-25 77.88 78.52 77.42 78.45 4.9M
2025-04-24 77.08 78.54 76.74 78.41 0.8M
2025-04-23 77.95 79.00 76.73 76.85 1.9M
2025-04-22 74.82 75.98 74.58 75.78 1.1M
2025-04-21 74.77 74.86 73.06 73.82 1.1M
2025-04-17 74.70 75.73 74.54 75.38 1.3M
2025-04-16 75.02 75.45 73.80 74.69 1.4M
2025-04-15 75.36 76.37 75.10 75.42 1.4M
2025-04-14 75.91 75.95 74.00 75.39 1.5M
2025-04-11 73.31 74.68 72.16 74.47 2.0M
2025-04-10 74.44 74.91 71.53 73.41 3.7M
2025-04-09 69.81 77.59 69.39 76.70 6.1M
2025-04-08 75.08 75.12 69.64 70.56 4.2M
2025-04-07 70.41 76.80 69.38 72.58 7.2M
2025-04-04 73.76 74.35 71.39 73.19 4.5M
2025-04-03 78.05 78.83 76.48 76.62 5.3M
2025-04-02 79.53 82.18 79.44 81.95 3.5M
2025-04-01 80.42 81.31 79.50 80.65 2.0M
2025-03-31 79.80 81.05 78.99 80.65 1.1M
2025-03-28 82.66 82.68 80.60 81.03 1.5M
2025-03-27 82.97 83.38 82.37 82.72 2.2M
2025-03-26 84.07 84.38 82.72 83.06 1.9M
2025-03-25 84.33 84.52 83.71 83.96 1.0M
2025-03-24 83.87 84.78 83.78 84.67 1.5M
2025-03-21 82.17 82.85 81.79 82.59 1.3M
2025-03-20 82.80 84.04 82.79 83.12 0.9M
2025-03-19 82.40 84.15 82.37 83.63 1.3M
2025-03-18 82.59 82.64 82.03 82.38 1.6M
2025-03-17 81.95 83.30 81.92 83.04 2.5M
2025-03-14 80.97 82.10 80.60 82.03 2.0M
2025-03-13 81.34 81.68 79.65 80.08 2.1M
2025-03-12 82.12 82.39 80.70 81.32 1.2M
2025-03-11 81.30 82.14 80.28 81.18 2.1M
2025-03-10 82.24 82.77 80.36 81.15 2.8M
2025-03-07 82.82 83.73 81.56 83.29 1.2M
2025-03-06 83.21 84.12 82.46 82.99 1.2M
2025-03-05 83.46 84.44 82.83 84.34 1.3M
2025-03-04 83.28 84.81 82.17 83.47 1.7M
2025-03-03 87.10 87.32 83.88 84.42 1.4M
2025-02-28 85.55 86.82 85.34 86.81 1.7M
2025-02-27 87.22 87.53 85.83 85.90 1.2M
2025-02-26 87.37 88.32 86.88 87.22 1.0M
2025-02-25 87.47 87.82 86.33 87.12 1.1M
2025-02-24 88.44 88.44 87.02 87.42 1.2M
2025-02-21 91.41 91.42 87.95 88.08 1.4M
2025-02-20 91.41 91.47 90.20 90.73 0.7M
2025-02-19 91.17 91.89 91.06 91.59 1.5M
2025-02-18 91.43 92.07 91.22 91.92 3.1M
2025-02-14 91.92 92.18 91.25 91.39 0.7M
2025-02-13 91.00 91.53 90.49 91.43 0.8M
2025-02-12 89.89 90.75 89.73 90.44 1.1M
2025-02-11 91.01 91.56 90.92 91.28 1.2M
2025-02-10 91.96 92.01 91.36 91.81 0.6M
2025-02-07 92.56 92.71 91.25 91.40 1.5M
2025-02-06 93.19 93.29 91.94 92.51 0.9M
2025-02-05 92.25 92.81 91.80 92.81 0.6M
2025-02-04 90.42 91.87 90.33 91.79 0.8M
2025-02-03 89.52 91.18 89.25 90.53 1.8M
2025-01-31 92.53 93.13 91.21 91.60 1.9M
2025-01-30 92.44 93.04 91.79 92.41 1.2M
2025-01-29 91.67 92.27 90.84 91.49 1.9M
2025-01-28 91.75 92.02 91.09 91.70 1.0M
2025-01-27 91.68 92.83 91.09 91.62 10.7M
2025-01-24 92.54 93.11 92.23 92.48 0.9M
2025-01-23 91.77 92.75 91.65 92.73 1.0M
2025-01-22 92.77 92.93 92.14 92.32 1.0M
2025-01-21 91.98 92.96 91.83 92.93 1.6M
2025-01-17 91.77 91.77 90.86 91.15 0.8M
2025-01-16 90.64 91.06 90.10 90.78 0.9M
2025-01-15 91.17 91.20 90.18 90.60 1.2M
2025-01-14 88.65 89.05 87.88 88.88 1.8M
2025-01-13 86.73 87.94 86.52 87.84 1.5M
2025-01-10 88.26 88.44 87.11 87.69 2.0M
2025-01-08 89.32 89.89 88.57 89.67 1.4M
2025-01-07 91.21 91.59 89.55 90.07 1.2M
2025-01-06 91.23 91.86 90.65 90.79 0.9M
2025-01-03 89.81 90.91 89.53 90.78 0.9M
2025-01-02 90.02 90.72 88.83 89.40 1.3M