バロニス・システムズ (VRNS)

VRNS
🏛️ アメリカ →
57.83
最終更新: 2025-10-01
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 58.57 58.57 58.00 58.00 7.6K
09:31 58.23 58.23 58.23 58.23 0.1K
09:32 58.23 58.23 58.23 58.23 0.8K
09:33 58.23 58.23 58.23 58.23 0.2K
09:35 58.24 58.24 58.24 58.24 0.5K
09:36 58.25 58.25 58.25 58.25 0.2K
09:37 58.26 58.56 58.17 58.56 6.5K
09:39 58.45 58.45 58.45 58.45 1.2K
09:40 58.57 58.57 58.50 58.50 1.3K
09:41 58.54 58.54 58.54 58.54 0.2K
09:42 58.43 58.54 58.43 58.54 1.9K
09:43 58.54 58.54 58.54 58.54 0.7K
09:44 58.43 58.43 58.43 58.43 0.2K
09:45 58.49 58.49 58.46 58.46 1.1K
09:46 58.73 58.80 58.71 58.80 1.5K
09:47 58.79 58.80 58.77 58.77 1.6K
09:48 58.77 58.77 58.72 58.72 2.2K
09:49 58.79 58.82 58.79 58.82 1.4K
09:50 58.80 58.80 58.74 58.74 1.6K
09:51 58.74 58.74 58.74 58.74 0.3K
09:52 58.80 58.80 58.80 58.80 1.1K
09:53 58.82 58.82 58.82 58.82 0.2K
09:54 58.76 58.76 58.76 58.76 0.3K
09:55 58.75 58.75 58.68 58.74 2.1K
09:56 58.68 58.68 58.68 58.68 0.2K
09:57 58.68 58.73 58.68 58.73 0.9K
09:58 58.73 58.73 58.73 58.73 1.0K
09:59 58.81 58.85 58.81 58.85 0.2K
10:00 58.80 58.87 58.80 58.87 2.5K
10:01 58.87 58.87 58.81 58.81 3.6K
10:02 58.81 58.81 58.75 58.75 1.3K
10:03 58.74 58.76 58.74 58.76 0.4K
10:04 58.76 58.76 58.71 58.73 0.6K
10:05 58.76 58.76 58.66 58.66 0.8K
10:06 58.65 58.65 58.59 58.65 1.0K
10:07 58.59 58.60 58.56 58.60 0.6K
10:08 58.56 58.56 58.38 58.38 1.8K
10:09 58.36 58.36 58.34 58.34 1.4K
10:10 58.31 58.31 58.24 58.24 2.8K
10:11 58.21 58.21 58.21 58.21 0.8K
10:12 58.22 58.22 58.22 58.22 2.3K
10:13 58.16 58.16 58.14 58.14 0.9K
10:14 58.16 58.16 58.16 58.16 0.4K
10:15 58.11 58.11 58.11 58.11 0.2K
10:16 58.27 58.27 58.27 58.27 3.1K
10:17 58.29 58.29 58.29 58.29 0.8K
10:20 58.20 58.20 58.20 58.20 0.2K
10:21 58.13 58.14 58.08 58.08 1.3K
10:22 58.14 58.15 58.14 58.14 1.5K
10:23 58.22 58.22 58.22 58.22 0.6K
10:24 58.17 58.17 58.17 58.17 0.2K
10:25 58.14 58.14 58.13 58.13 0.8K
10:26 58.08 58.08 58.08 58.08 0.2K
10:27 58.07 58.07 58.07 58.07 0.5K
10:28 58.08 58.08 58.08 58.08 0.4K
10:29 58.11 58.11 58.11 58.11 0.5K
10:30 58.14 58.14 58.14 58.14 0.2K
10:31 58.08 58.08 58.08 58.08 0.2K
10:32 58.07 58.13 58.07 58.13 0.7K
10:34 58.07 58.14 58.07 58.12 4.4K
10:35 58.12 58.12 58.12 58.12 0.5K
10:37 58.18 58.18 58.10 58.18 3.1K
10:39 58.20 58.26 58.20 58.26 3.5K
10:41 58.25 58.29 58.25 58.29 1.7K
10:43 58.26 58.26 58.26 58.26 0.2K
10:44 58.20 58.20 58.20 58.20 1.4K
10:45 58.16 58.19 58.15 58.19 2.6K
10:46 58.15 58.15 58.14 58.14 0.9K
10:47 58.13 58.13 58.07 58.07 1.6K
10:49 58.04 58.04 58.02 58.02 0.7K
10:50 57.99 58.01 57.99 58.01 0.6K
10:51 58.03 58.06 58.02 58.06 1.7K
10:52 58.02 58.02 58.02 58.02 0.5K
10:54 58.01 58.01 58.01 58.01 0.3K
10:55 58.09 58.21 58.09 58.18 8.0K
10:57 58.29 58.29 58.29 58.29 1.1K
10:59 58.34 58.34 58.34 58.34 1.5K
11:03 58.31 58.31 58.31 58.31 2.2K
11:04 58.29 58.29 58.29 58.29 0.3K
11:05 58.33 58.33 58.33 58.33 0.6K
11:06 58.33 58.33 58.33 58.33 0.7K
11:07 58.34 58.34 58.34 58.34 0.3K
11:08 58.34 58.34 58.34 58.34 1.2K
11:10 58.32 58.34 58.32 58.34 2.9K
11:11 58.33 58.33 58.33 58.33 1.4K
11:12 58.34 58.34 58.28 58.28 1.0K
11:13 58.56 58.56 58.56 58.56 15.4K
11:14 58.53 58.53 58.48 58.51 3.3K
11:15 58.50 58.50 58.49 58.49 1.8K
11:16 58.49 58.50 58.49 58.49 0.9K
11:17 58.50 58.53 58.50 58.53 1.1K
11:18 58.60 58.60 58.60 58.60 1.0K
11:20 58.64 58.64 58.64 58.64 0.7K
11:21 58.65 58.65 58.64 58.64 0.8K
11:22 58.64 58.64 58.64 58.64 0.5K
11:23 58.64 58.64 58.64 58.64 0.2K
11:24 58.65 58.65 58.65 58.65 0.5K
11:25 58.67 58.67 58.67 58.67 0.7K
11:26 58.67 58.67 58.67 58.67 1.1K
11:27 58.67 58.67 58.67 58.67 1.3K
11:28 58.68 58.70 58.68 58.70 2.8K
11:29 58.68 58.70 58.68 58.70 1.0K
11:30 58.70 58.71 58.70 58.71 0.6K
11:31 58.70 58.72 58.70 58.72 8.2K
11:32 58.72 58.72 58.72 58.72 0.6K
11:33 58.71 58.71 58.70 58.70 2.3K
11:35 58.71 58.71 58.71 58.71 0.1K
11:36 58.71 58.71 58.70 58.70 4.3K
11:37 58.73 58.74 58.73 58.74 5.1K
11:38 58.75 58.75 58.73 58.73 0.7K
11:39 58.73 58.74 58.73 58.73 3.7K
11:40 58.76 58.77 58.76 58.77 1.8K
11:41 58.80 58.80 58.73 58.80 4.1K
11:45 58.76 58.76 58.76 58.76 0.5K
11:46 58.75 58.79 58.75 58.79 1.5K
11:48 58.81 58.81 58.81 58.81 1.2K
11:51 58.79 58.79 58.79 58.79 1.0K
11:52 58.81 58.81 58.77 58.77 2.6K
11:53 58.77 58.77 58.75 58.75 1.6K
11:54 58.75 58.75 58.75 58.75 1.7K
11:55 58.79 58.81 58.79 58.81 3.6K
11:56 58.81 58.88 58.81 58.88 30.5K
11:57 58.88 58.88 58.88 58.88 1.1K
11:58 58.88 58.88 58.87 58.88 0.9K
11:59 58.86 58.86 58.84 58.84 2.9K
12:00 58.85 58.85 58.85 58.85 0.1K
12:01 58.86 58.86 58.86 58.86 0.3K
12:02 58.86 58.86 58.86 58.86 0.4K
12:04 58.83 58.83 58.83 58.83 0.5K
12:05 58.87 58.87 58.82 58.82 1.5K
12:06 58.84 58.84 58.80 58.80 0.4K
12:07 58.82 58.82 58.76 58.76 1.4K
12:08 58.80 58.80 58.77 58.77 0.3K
12:09 58.75 58.75 58.75 58.75 1.8K
12:10 58.75 58.75 58.75 58.75 0.4K
12:11 58.75 58.80 58.75 58.80 3.1K
12:13 58.83 58.85 58.83 58.85 1.5K
12:15 58.89 58.89 58.89 58.89 1.1K
12:16 58.89 58.93 58.89 58.93 1.5K
12:17 58.96 58.99 58.94 58.94 19.3K
12:18 58.97 58.97 58.97 58.97 0.4K
12:19 58.95 58.96 58.93 58.93 3.7K
12:20 58.95 58.95 58.95 58.95 1.2K
12:21 58.91 58.92 58.91 58.92 0.9K
12:23 58.92 58.92 58.92 58.92 0.5K
12:24 58.92 59.00 58.92 59.00 3.0K
12:25 59.00 59.00 59.00 59.00 1.1K
12:26 59.07 59.07 59.07 59.07 1.6K
12:29 59.13 59.13 59.13 59.13 0.9K
12:31 59.07 59.07 59.07 59.07 1.1K
12:32 59.10 59.10 59.10 59.10 0.5K
12:33 59.07 59.09 59.06 59.09 4.3K
12:34 59.17 59.17 59.17 59.17 2.1K
12:35 59.17 59.17 59.17 59.17 0.3K
12:36 59.18 59.22 59.18 59.21 2.8K
12:39 59.24 59.24 59.24 59.24 0.5K
12:41 59.26 59.26 59.26 59.26 0.4K
12:42 59.22 59.22 59.22 59.22 1.0K
12:45 59.25 59.25 59.25 59.25 0.1K
12:46 59.25 59.25 59.25 59.25 0.8K
12:47 59.25 59.25 59.24 59.24 1.8K
12:48 59.24 59.25 59.22 59.22 8.1K
12:49 59.22 59.22 59.22 59.22 0.4K
12:50 59.21 59.21 59.19 59.20 2.6K
12:51 59.20 59.20 59.18 59.19 4.3K
12:52 59.20 59.20 59.20 59.20 1.0K
12:53 59.20 59.20 59.20 59.20 1.9K
12:56 59.20 59.20 59.20 59.20 0.7K
12:57 59.20 59.20 59.20 59.20 0.9K
12:58 59.24 59.24 59.24 59.24 1.1K
12:59 59.27 59.27 59.27 59.27 2.1K
13:00 59.25 59.25 59.25 59.25 2.3K
13:03 59.24 59.28 59.24 59.28 3.0K
13:04 59.23 59.23 59.23 59.23 1.8K
13:09 59.30 59.30 59.30 59.30 1.9K
13:15 59.31 59.31 59.31 59.31 0.5K
13:16 59.30 59.30 59.24 59.27 11.2K
13:17 59.27 59.27 59.25 59.25 2.1K
13:18 59.21 59.25 59.19 59.19 8.9K
13:19 59.18 59.18 59.13 59.13 2.0K
13:20 59.13 59.13 59.13 59.13 0.2K
13:21 59.19 59.19 59.19 59.19 2.2K
13:22 59.17 59.17 59.13 59.16 1.9K
13:23 59.17 59.17 59.17 59.17 0.9K
13:24 59.16 59.16 59.16 59.16 0.3K
13:26 59.15 59.19 59.15 59.19 3.7K
13:27 59.19 59.19 59.17 59.17 0.3K
13:28 59.28 59.28 59.24 59.24 7.9K
13:29 59.24 59.24 59.19 59.22 7.5K
13:32 59.26 59.29 59.26 59.29 2.1K
13:37 59.29 59.29 59.28 59.28 0.3K
13:38 59.29 59.29 59.27 59.27 2.7K
13:39 59.27 59.27 59.27 59.27 0.9K
13:41 59.25 59.28 59.25 59.27 4.5K
13:42 59.27 59.27 59.25 59.25 0.5K
13:43 59.27 59.29 59.27 59.29 0.5K
13:44 59.25 59.25 59.25 59.25 1.6K
13:45 59.25 59.28 59.25 59.28 2.4K
13:47 59.23 59.23 59.23 59.23 2.2K
13:48 59.23 59.23 59.21 59.21 2.0K
13:49 59.21 59.21 59.21 59.21 0.7K
13:51 59.19 59.20 59.19 59.20 0.4K
13:52 59.20 59.21 59.20 59.20 1.3K
13:53 59.20 59.20 59.20 59.20 0.8K
13:54 59.19 59.19 59.19 59.19 0.5K
13:55 59.20 59.20 59.20 59.20 3.2K
13:58 59.24 59.24 59.24 59.24 2.1K
13:59 59.25 59.30 59.25 59.29 2.9K
14:01 59.33 59.33 59.33 59.33 1.6K
14:04 59.32 59.32 59.32 59.32 0.3K
14:05 59.30 59.30 59.24 59.24 2.5K
14:06 59.24 59.24 59.24 59.24 0.9K
14:07 59.25 59.25 59.25 59.25 0.7K
14:08 59.25 59.25 59.25 59.25 0.5K
14:09 59.25 59.25 59.19 59.20 4.1K
14:10 59.15 59.17 59.15 59.17 0.8K
14:12 59.18 59.21 59.18 59.21 1.8K
14:13 59.21 59.21 59.21 59.21 0.3K
14:14 59.24 59.24 59.24 59.24 2.2K
14:16 59.25 59.26 59.25 59.26 4.2K
14:17 59.26 59.26 59.26 59.26 0.4K
14:18 59.26 59.26 59.26 59.26 0.4K
14:19 59.26 59.26 59.26 59.26 0.4K
14:20 59.26 59.26 59.24 59.24 3.2K
14:21 59.24 59.25 59.24 59.25 1.3K
14:22 59.25 59.25 59.25 59.25 0.7K
14:23 59.25 59.25 59.24 59.24 3.7K
14:24 59.24 59.25 59.24 59.25 2.4K
14:25 59.26 59.26 59.26 59.26 0.5K
14:26 59.27 59.28 59.27 59.27 3.4K
14:29 59.26 59.26 59.25 59.25 0.3K
14:30 59.25 59.26 59.25 59.26 1.4K
14:31 59.27 59.27 59.27 59.27 1.1K
14:32 59.28 59.31 59.28 59.31 2.8K
14:33 59.33 59.39 59.33 59.39 1.4K
14:34 59.39 59.39 59.35 59.36 4.9K
14:35 59.38 59.38 59.38 59.38 0.7K
14:38 59.41 59.41 59.40 59.40 0.7K
14:39 59.41 59.41 59.39 59.39 0.9K
14:40 59.42 59.46 59.42 59.44 2.9K
14:41 59.44 59.44 59.44 59.44 0.3K
14:42 59.44 59.44 59.43 59.43 1.1K
14:43 59.39 59.39 59.39 59.39 1.7K
14:44 59.38 59.38 59.37 59.38 2.1K
14:45 59.38 59.38 59.37 59.38 2.8K
14:46 59.38 59.38 59.36 59.37 0.9K
14:47 59.37 59.37 59.37 59.37 0.2K
14:49 59.37 59.37 59.37 59.37 0.3K
14:50 59.37 59.40 59.37 59.40 1.6K
14:51 59.40 59.41 59.40 59.41 3.0K
14:52 59.42 59.44 59.42 59.44 1.4K
14:53 59.47 59.50 59.47 59.49 2.3K
14:55 59.51 59.51 59.50 59.51 1.1K
14:56 59.45 59.45 59.45 59.45 1.9K
14:57 59.46 59.46 59.46 59.46 0.8K
14:59 59.48 59.48 59.48 59.48 1.3K
15:01 59.51 59.53 59.51 59.53 0.8K
15:02 59.53 59.53 59.53 59.53 0.7K
15:03 59.56 59.56 59.56 59.56 1.0K
15:04 59.58 59.58 59.57 59.57 2.8K
15:05 59.60 59.60 59.60 59.60 1.8K
15:06 59.57 59.57 59.56 59.56 5.4K
15:07 59.54 59.54 59.52 59.52 1.6K
15:08 59.51 59.52 59.51 59.52 1.0K
15:09 59.52 59.52 59.52 59.52 2.5K
15:10 59.51 59.51 59.48 59.50 1.3K
15:12 59.55 59.57 59.55 59.57 2.4K
15:13 59.58 59.58 59.58 59.58 1.5K
15:14 59.61 59.62 59.61 59.62 0.8K
15:15 59.62 59.62 59.61 59.61 66.9K
15:16 59.63 59.65 59.63 59.65 2.6K
15:17 59.67 59.68 59.67 59.68 3.5K
15:18 59.66 59.66 59.66 59.66 2.4K
15:19 59.66 59.66 59.66 59.66 0.2K
15:20 59.64 59.65 59.64 59.65 2.6K
15:21 59.63 59.64 59.63 59.64 3.4K
15:23 59.64 59.64 59.60 59.60 3.2K
15:24 59.58 59.58 59.57 59.58 1.2K
15:25 59.56 59.58 59.56 59.56 1.7K
15:26 59.58 59.58 59.54 59.56 3.6K
15:27 59.58 59.60 59.58 59.60 1.6K
15:28 59.60 59.60 59.60 59.60 1.0K
15:29 59.60 59.60 59.55 59.55 3.4K
15:31 59.57 59.58 59.55 59.58 0.8K
15:32 59.58 59.58 59.58 59.58 2.3K
15:33 59.58 59.59 59.58 59.59 1.2K
15:34 59.58 59.63 59.58 59.63 4.2K
15:35 59.64 59.64 59.61 59.62 4.7K
15:38 59.62 59.62 59.62 59.62 0.6K
15:39 59.63 59.63 59.63 59.63 1.0K
15:40 59.63 59.68 59.63 59.68 5.9K
15:41 59.68 59.69 59.68 59.69 1.3K
15:42 59.69 59.73 59.69 59.73 2.0K
15:43 59.73 59.73 59.73 59.73 0.8K
15:44 59.72 59.74 59.72 59.72 6.1K
15:45 59.73 59.76 59.73 59.76 3.4K
15:46 59.76 59.76 59.75 59.75 2.8K
15:47 59.77 59.77 59.69 59.69 11.3K
15:48 59.68 59.69 59.68 59.69 1.9K
15:49 59.70 59.72 59.69 59.72 4.2K
15:50 59.82 59.82 59.66 59.66 15.1K
15:51 59.65 59.67 59.65 59.67 5.8K
15:52 59.67 59.67 59.61 59.62 4.8K
15:53 59.59 59.68 59.55 59.68 9.9K
15:54 59.67 59.71 59.66 59.67 9.9K
15:55 59.67 59.67 59.59 59.61 9.7K
15:56 59.60 59.62 59.60 59.61 6.1K
15:57 59.61 59.67 59.59 59.65 18.5K
15:58 59.63 59.64 59.60 59.60 10.4K
15:59 59.57 59.59 59.54 59.54 163.9K
日付 始値 高値 安値 終値 出来高
2025-10-01 57.32 58.34 56.84 57.83 0.9M
2025-09-30 59.37 59.37 56.82 57.47 1.0M
2025-09-29 59.83 60.02 58.90 59.30 0.8M
2025-09-26 58.57 59.82 57.99 59.54 0.9M
2025-09-25 57.75 59.03 57.48 58.62 1.0M
2025-09-24 58.86 60.31 58.07 58.12 1.1M
2025-09-23 60.00 60.06 58.08 58.30 1.4M
2025-09-22 58.02 59.86 57.56 59.82 1.0M
2025-09-19 57.47 58.08 57.08 58.06 3.4M
2025-09-18 57.47 58.06 57.07 57.49 1.7M
2025-09-17 57.17 58.14 56.54 56.96 1.6M
2025-09-16 56.40 57.47 56.03 57.16 1.9M
2025-09-15 56.37 56.93 55.87 56.19 1.2M
2025-09-12 57.27 57.57 56.04 56.20 0.7M
2025-09-11 56.45 57.31 56.04 57.19 0.8M
2025-09-10 57.50 57.87 55.80 56.32 1.0M
2025-09-09 57.57 57.76 56.68 57.36 0.8M
2025-09-08 56.03 57.71 56.00 57.57 1.7M
2025-09-05 55.69 56.54 55.29 56.03 1.0M
2025-09-04 55.31 55.81 54.24 55.73 1.6M
2025-09-03 56.61 56.70 54.33 55.43 2.0M
2025-09-02 58.11 58.54 56.07 56.84 1.9M
2025-08-29 59.21 59.72 58.66 59.02 1.0M
2025-08-28 58.49 59.59 58.45 59.16 0.9M
2025-08-27 57.60 58.60 57.60 58.49 1.4M
2025-08-26 58.61 59.06 57.35 57.39 2.1M
2025-08-25 59.04 59.37 57.90 57.96 0.9M
2025-08-22 58.64 59.58 58.43 59.11 1.2M
2025-08-21 58.34 58.67 57.74 58.52 1.0M
2025-08-20 58.46 58.75 57.13 58.27 1.7M
2025-08-19 58.67 58.79 57.65 58.21 1.8M
2025-08-18 58.69 58.88 57.61 58.49 1.3M
2025-08-15 57.33 58.56 57.26 58.41 1.4M
2025-08-14 57.86 58.26 56.82 56.95 1.0M
2025-08-13 56.94 58.13 56.50 58.10 1.7M
2025-08-12 54.34 56.99 53.93 56.84 2.0M
2025-08-11 54.33 55.62 54.10 54.39 1.7M
2025-08-08 54.42 54.68 52.64 52.79 1.2M
2025-08-07 55.92 55.92 53.27 54.36 1.4M
2025-08-06 55.16 55.76 54.71 55.72 1.1M
2025-08-05 56.44 56.84 55.01 55.09 1.2M
2025-08-04 55.02 56.56 54.59 56.48 1.7M
2025-08-01 54.98 55.37 53.78 54.73 2.1M
2025-07-31 57.32 58.41 55.81 55.83 2.6M
2025-07-30 57.81 57.81 52.77 57.11 3.3M
2025-07-29 54.56 55.16 54.10 54.23 2.3M
2025-07-28 54.69 55.54 53.76 54.41 2.1M
2025-07-25 53.65 55.27 53.22 54.69 2.5M
2025-07-24 52.77 53.59 52.16 53.38 2.3M
2025-07-23 52.07 52.19 51.00 51.81 0.8M
2025-07-22 52.46 52.97 51.86 51.94 1.4M
2025-07-21 51.31 52.99 51.27 52.13 1.5M
2025-07-18 50.83 51.61 50.44 51.30 1.2M
2025-07-17 50.38 51.40 50.14 50.57 1.4M
2025-07-16 50.50 50.72 49.81 50.30 1.3M
2025-07-15 50.56 50.88 50.09 50.34 1.0M
2025-07-14 49.53 50.96 49.43 50.44 1.5M
2025-07-11 51.35 51.40 49.18 49.58 1.7M
2025-07-10 53.70 53.90 51.37 51.41 2.1M
2025-07-09 51.18 53.63 51.08 53.57 2.2M
2025-07-08 51.12 51.23 49.90 51.18 1.4M
2025-07-07 50.94 51.33 50.64 51.10 1.4M
2025-07-03 50.23 51.45 50.12 51.15 1.1M
2025-07-02 49.99 50.06 49.43 50.05 1.0M
2025-07-01 50.72 51.33 49.46 50.03 2.0M
2025-06-30 50.62 51.15 50.62 50.75 1.5M
2025-06-27 51.00 51.05 50.03 50.26 1.7M
2025-06-26 50.40 51.00 49.83 50.93 0.9M
2025-06-25 50.11 50.67 49.68 50.15 0.8M
2025-06-24 49.73 50.32 49.47 50.11 1.1M
2025-06-23 49.15 49.59 48.50 49.44 1.7M
2025-06-20 50.27 50.35 48.57 48.98 2.0M
2025-06-18 49.56 50.10 49.49 49.71 1.0M
2025-06-17 49.21 49.99 48.77 49.68 0.9M
2025-06-16 49.16 49.87 48.92 49.45 0.9M
2025-06-13 48.92 49.68 48.66 49.02 1.2M
2025-06-12 49.92 50.64 49.18 49.30 1.6M
2025-06-11 50.36 50.62 49.79 50.23 1.4M
2025-06-10 50.77 51.25 50.20 50.48 1.8M
2025-06-09 50.57 51.27 50.46 50.65 1.4M
2025-06-06 50.41 50.71 49.92 50.64 1.0M
2025-06-05 50.00 50.68 49.88 50.14 1.0M
2025-06-04 50.00 50.62 49.44 49.96 1.5M
2025-06-03 49.27 49.84 49.00 49.78 1.3M
2025-06-02 47.81 49.64 47.77 49.29 2.1M
2025-05-30 47.41 47.98 46.68 47.68 1.3M
2025-05-29 47.22 47.30 46.66 47.25 0.8M
2025-05-28 47.30 47.51 47.04 47.19 0.9M
2025-05-27 47.10 47.64 46.98 47.53 1.4M
2025-05-23 46.37 46.98 46.05 46.82 0.7M
2025-05-22 46.33 46.96 46.18 46.76 1.2M
2025-05-21 46.04 46.95 45.90 46.31 1.0M
2025-05-20 46.23 46.74 45.98 46.53 0.8M
2025-05-19 45.98 46.59 45.81 46.33 1.7M
2025-05-16 45.67 46.73 45.53 46.32 1.5M
2025-05-15 45.73 46.20 45.43 45.70 1.4M
2025-05-14 46.02 46.16 45.44 45.72 1.0M
2025-05-13 45.83 45.94 44.95 45.88 1.6M
2025-05-12 46.07 46.49 45.56 45.84 1.5M
2025-05-09 45.48 45.69 44.97 45.30 1.4M
2025-05-08 45.40 45.84 44.79 45.48 1.2M
2025-05-07 45.88 46.57 44.70 45.28 3.2M
2025-05-06 43.23 44.67 43.07 44.27 2.3M
2025-05-05 42.84 44.48 42.75 43.85 1.6M
2025-05-02 43.17 43.50 42.94 43.01 0.7M
2025-05-01 43.38 43.39 42.67 42.71 0.6M
2025-04-30 42.16 42.98 41.73 42.84 1.0M
2025-04-29 42.21 43.02 42.15 42.82 0.9M
2025-04-28 42.21 42.69 41.80 42.21 0.7M
2025-04-25 41.52 42.33 41.18 42.28 1.1M
2025-04-24 41.67 42.01 41.30 41.65 1.4M
2025-04-23 41.36 42.21 40.68 41.29 1.1M
2025-04-22 39.91 40.62 39.80 40.35 1.2M
2025-04-21 40.11 40.23 38.93 39.42 0.8M
2025-04-17 40.69 40.98 40.02 40.39 0.8M
2025-04-16 41.34 41.97 40.30 40.83 1.0M
2025-04-15 41.88 42.13 41.41 41.68 0.8M
2025-04-14 42.09 42.12 40.89 41.66 1.0M
2025-04-11 41.19 41.96 40.27 41.30 1.2M
2025-04-10 40.65 41.39 39.63 41.14 1.6M
2025-04-09 37.56 42.37 37.08 41.35 3.9M
2025-04-08 39.08 40.03 37.59 37.96 2.8M
2025-04-07 37.05 39.71 36.53 38.03 2.4M
2025-04-04 39.57 39.88 37.81 38.36 2.3M
2025-04-03 40.05 41.05 39.99 40.48 1.4M
2025-04-02 40.28 41.90 40.19 41.56 1.5M
2025-04-01 40.38 41.16 39.98 40.90 0.9M
2025-03-31 41.13 41.25 39.72 40.45 1.5M
2025-03-28 42.42 42.74 41.23 41.64 1.1M
2025-03-27 41.73 41.86 41.34 41.69 0.7M
2025-03-26 42.04 42.34 41.49 41.69 1.5M
2025-03-25 41.54 42.17 41.54 42.04 1.8M
2025-03-24 41.48 41.65 41.15 41.38 1.2M
2025-03-21 41.27 41.45 40.64 41.00 2.4M
2025-03-20 41.81 42.30 41.41 41.54 0.9M
2025-03-19 41.54 42.94 41.31 42.26 1.3M
2025-03-18 41.47 41.71 40.86 41.51 1.6M
2025-03-17 40.03 41.83 39.89 41.45 1.2M
2025-03-14 39.57 40.22 39.42 40.01 1.3M
2025-03-13 39.65 39.76 39.11 39.16 1.3M
2025-03-12 40.03 40.27 39.44 39.94 1.2M
2025-03-11 39.93 40.38 39.49 39.73 2.2M
2025-03-10 40.31 40.54 39.64 40.01 2.4M
2025-03-07 40.85 41.51 40.35 40.74 2.0M
2025-03-06 41.43 42.20 40.86 41.16 1.0M
2025-03-05 41.07 42.05 40.91 41.91 1.6M
2025-03-04 41.11 42.27 40.99 41.60 1.6M
2025-03-03 42.97 43.02 41.23 41.59 1.7M
2025-02-28 42.50 43.40 42.11 42.97 1.2M
2025-02-27 42.88 42.98 42.09 42.50 0.8M
2025-02-26 43.09 43.43 42.73 42.81 0.7M
2025-02-25 42.72 42.99 42.17 42.86 1.1M
2025-02-24 43.10 43.19 41.77 42.90 1.6M
2025-02-21 43.35 43.40 42.63 42.97 1.1M
2025-02-20 43.46 43.67 42.54 43.09 1.2M
2025-02-19 43.56 44.00 43.26 43.55 1.6M
2025-02-18 44.18 44.55 43.63 44.22 1.4M
2025-02-14 43.81 44.32 43.42 44.10 1.1M
2025-02-13 43.50 43.86 42.67 43.72 1.2M
2025-02-12 42.03 43.67 42.03 43.17 1.8M
2025-02-11 42.80 43.36 41.79 42.70 2.4M
2025-02-10 41.75 43.08 41.39 43.02 2.7M
2025-02-07 40.25 41.34 39.62 40.59 2.5M
2025-02-06 43.16 43.30 40.00 40.01 3.8M
2025-02-05 43.21 44.86 41.07 43.37 8.4M
2025-02-04 45.91 47.00 45.46 46.84 3.2M
2025-02-03 44.53 46.40 44.20 45.90 3.2M
2025-01-31 45.19 45.80 44.90 45.36 2.1M
2025-01-30 44.57 45.70 44.57 44.94 1.4M
2025-01-29 45.65 45.66 43.95 44.50 1.6M
2025-01-28 44.89 46.05 44.47 45.73 1.5M
2025-01-27 44.17 45.58 44.05 44.63 1.5M
2025-01-24 44.54 44.76 44.13 44.31 1.2M
2025-01-23 44.31 44.82 44.02 44.28 1.7M
2025-01-22 45.46 45.89 44.69 44.87 1.5M
2025-01-21 44.54 45.56 43.56 45.48 1.8M
2025-01-17 46.26 46.55 43.61 44.19 2.4M
2025-01-16 45.26 45.94 44.01 45.88 2.2M
2025-01-15 46.10 46.34 44.79 45.11 1.5M
2025-01-14 45.00 45.65 44.63 45.44 1.8M
2025-01-13 44.28 44.96 43.88 44.75 2.0M
2025-01-10 44.26 45.00 44.01 44.70 1.1M
2025-01-08 43.92 44.45 43.47 44.24 1.0M
2025-01-07 45.28 45.40 43.90 44.31 1.3M
2025-01-06 44.36 45.19 44.01 45.13 1.5M
2025-01-03 44.65 45.12 44.28 44.58 1.1M
2025-01-02 44.72 44.99 43.99 44.34 0.9M