Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP)

VTIP
🏛️ アメリカ →
50.63
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 50.63 50.63 50.62 50.63 22.1K
09:32 50.62 50.62 50.62 50.62 31.0K
09:33 50.62 50.62 50.62 50.62 8.3K
09:34 50.62 50.62 50.62 50.62 0.6K
09:35 50.62 50.62 50.62 50.62 0.2K
09:36 50.62 50.62 50.62 50.61 0.2K
09:37 50.62 50.62 50.62 50.62 0.2K
09:38 50.62 50.62 50.62 50.62 2.1K
09:39 50.62 50.62 50.62 50.62 0.1K
09:40 50.62 50.62 50.62 50.62 0.8K
09:41 50.61 50.61 50.61 50.61 0.3K
09:42 50.62 50.62 50.61 50.62 14.6K
09:43 50.62 50.62 50.62 50.62 1.1K
09:44 50.62 50.62 50.61 50.61 3.8K
09:45 50.62 50.62 50.62 50.62 4.0K
09:46 50.62 50.62 50.61 50.62 1.9K
09:47 50.62 50.62 50.61 50.61 5.0K
09:49 50.61 50.61 50.61 50.61 0.9K
09:50 50.62 50.62 50.62 50.61 1.5K
09:51 50.61 50.61 50.60 50.60 11.0K
09:52 50.61 50.61 50.61 50.61 1.9K
09:53 50.61 50.61 50.60 50.60 0.8K
09:54 50.61 50.61 50.61 50.61 0.1K
09:55 50.61 50.61 50.61 50.61 2.1K
09:56 50.61 50.61 50.61 50.61 0.7K
09:57 50.62 50.62 50.61 50.62 8.5K
09:58 50.62 50.62 50.62 50.62 7.7K
10:00 50.62 50.62 50.61 50.62 1.0K
10:01 50.62 50.62 50.62 50.62 0.4K
10:02 50.62 50.62 50.62 50.62 0.5K
10:03 50.62 50.62 50.61 50.62 8.3K
10:04 50.62 50.62 50.62 50.62 0.4K
10:05 50.62 50.62 50.61 50.61 0.7K
10:07 50.62 50.62 50.61 50.61 1.1K
10:08 50.62 50.62 50.62 50.62 0.4K
10:10 50.61 50.62 50.61 50.62 1.3K
10:11 50.62 50.62 50.62 50.62 2.9K
10:12 50.62 50.62 50.62 50.62 1.8K
10:15 50.62 50.62 50.62 50.62 45.7K
10:16 50.62 50.62 50.61 50.62 0.9K
10:17 50.62 50.62 50.62 50.62 0.5K
10:18 50.61 50.61 50.61 50.61 2.2K
10:19 50.62 50.62 50.61 50.61 2.7K
10:20 50.62 50.62 50.62 50.62 0.3K
10:21 50.62 50.62 50.62 50.62 0.1K
10:22 50.62 50.62 50.62 50.62 0.4K
10:23 50.62 50.62 50.62 50.62 2.7K
10:24 50.62 50.62 50.62 50.62 1.4K
10:25 50.62 50.62 50.62 50.62 0.8K
10:26 50.63 50.63 50.63 50.63 1.6K
10:27 50.63 50.63 50.63 50.62 1.2K
10:28 50.63 50.63 50.63 50.63 0.5K
10:29 50.62 50.63 50.62 50.62 3.8K
10:30 50.63 50.63 50.62 50.63 5.6K
10:31 50.63 50.63 50.62 50.62 0.8K
10:32 50.63 50.63 50.63 50.63 0.9K
10:33 50.63 50.63 50.62 50.62 0.2K
10:34 50.63 50.63 50.63 50.63 1.6K
10:35 50.63 50.63 50.63 50.63 1.0K
10:36 50.63 50.63 50.62 50.62 0.5K
10:37 50.63 50.63 50.63 50.63 0.8K
10:38 50.63 50.63 50.63 50.62 1.0K
10:40 50.63 50.63 50.63 50.63 0.5K
10:41 50.64 50.64 50.63 50.63 0.4K
10:42 50.64 50.64 50.63 50.63 2.9K
10:43 50.64 50.64 50.64 50.64 0.3K
10:45 50.64 50.64 50.64 50.64 43.8K
10:46 50.64 50.64 50.64 50.64 1.0K
10:47 50.64 50.64 50.64 50.64 1.6K
10:48 50.63 50.64 50.63 50.64 1.4K
10:49 50.63 50.64 50.63 50.64 3.9K
10:51 50.64 50.64 50.63 50.63 20.0K
10:52 50.63 50.63 50.63 50.63 1.1K
10:53 50.64 50.64 50.64 50.64 3.6K
10:54 50.63 50.63 50.62 50.62 9.4K
10:57 50.62 50.62 50.62 50.62 0.4K
10:58 50.63 50.63 50.63 50.63 2.8K
11:00 50.62 50.62 50.62 50.63 2.3K
11:01 50.62 50.63 50.62 50.63 0.6K
11:03 50.62 50.63 50.62 50.63 0.8K
11:04 50.62 50.62 50.62 50.62 4.5K
11:05 50.63 50.63 50.63 50.63 1.3K
11:08 50.63 50.63 50.63 50.63 3.1K
11:09 50.62 50.63 50.62 50.63 2.1K
11:10 50.63 50.63 50.63 50.63 1.2K
11:11 50.63 50.63 50.63 50.63 0.6K
11:12 50.63 50.63 50.63 50.63 0.5K
11:13 50.62 50.62 50.62 50.62 0.4K
11:15 50.62 50.62 50.62 50.62 4.2K
11:16 50.63 50.63 50.62 50.62 3.6K
11:17 50.63 50.63 50.62 50.62 0.4K
11:18 50.63 50.63 50.63 50.63 19.9K
11:19 50.62 50.62 50.62 50.62 1.0K
11:20 50.63 50.63 50.62 50.62 0.4K
11:21 50.63 50.63 50.62 50.62 1.0K
11:22 50.63 50.63 50.63 50.63 0.9K
11:23 50.63 50.63 50.62 50.63 2.9K
11:24 50.62 50.62 50.62 50.62 0.7K
11:25 50.63 50.63 50.63 50.63 0.4K
11:26 50.63 50.63 50.63 50.62 0.3K
11:28 50.63 50.63 50.63 50.63 0.8K
11:29 50.63 50.63 50.63 50.63 1.4K
11:30 50.63 50.63 50.63 50.63 0.6K
11:31 50.63 50.63 50.63 50.62 0.6K
11:32 50.62 50.63 50.62 50.63 0.7K
11:33 50.63 50.63 50.62 50.62 5.6K
11:34 50.62 50.62 50.62 50.62 0.5K
11:35 50.63 50.63 50.63 50.63 0.6K
11:36 50.63 50.63 50.63 50.63 0.4K
11:37 50.63 50.63 50.63 50.63 0.1K
11:39 50.63 50.63 50.63 50.63 1.8K
11:41 50.63 50.63 50.63 50.63 0.6K
11:42 50.63 50.63 50.63 50.63 1.1K
11:43 50.63 50.63 50.63 50.63 26.6K
11:45 50.63 50.63 50.63 50.62 1.6K
11:46 50.63 50.63 50.63 50.63 2.7K
11:47 50.63 50.63 50.63 50.63 0.2K
11:48 50.63 50.63 50.62 50.63 10.2K
11:49 50.63 50.63 50.62 50.62 0.7K
11:50 50.63 50.63 50.63 50.63 2.6K
11:52 50.63 50.63 50.63 50.63 0.9K
11:53 50.63 50.63 50.63 50.63 0.6K
11:54 50.63 50.63 50.63 50.63 0.1K
11:55 50.63 50.63 50.63 50.63 0.4K
11:56 50.62 50.62 50.62 50.62 0.2K
11:57 50.63 50.63 50.62 50.63 1.4K
11:58 50.63 50.63 50.63 50.63 3.0K
12:00 50.63 50.63 50.63 50.63 0.5K
12:01 50.62 50.63 50.62 50.63 6.6K
12:02 50.63 50.63 50.63 50.63 1.2K
12:03 50.63 50.63 50.61 50.61 6.5K
12:04 50.62 50.62 50.62 50.62 0.2K
12:05 50.62 50.62 50.62 50.62 0.9K
12:06 50.62 50.62 50.62 50.62 0.4K
12:08 50.62 50.62 50.62 50.61 2.4K
12:10 50.61 50.61 50.61 50.61 0.4K
12:12 50.62 50.62 50.62 50.62 2.6K
12:13 50.62 50.62 50.62 50.62 0.3K
12:14 50.62 50.62 50.62 50.62 0.3K
12:15 50.62 50.62 50.61 50.62 1.6K
12:16 50.62 50.62 50.62 50.62 0.4K
12:18 50.62 50.62 50.61 50.61 1.1K
12:19 50.62 50.62 50.61 50.61 4.6K
12:23 50.62 50.62 50.62 50.62 0.4K
12:25 50.62 50.62 50.62 50.62 0.1K
12:26 50.62 50.62 50.62 50.62 1.0K
12:28 50.62 50.62 50.61 50.61 4.9K
12:29 50.62 50.62 50.62 50.62 40.2K
12:31 50.62 50.62 50.61 50.61 4.7K
12:33 50.61 50.62 50.61 50.62 3.0K
12:34 50.62 50.62 50.62 50.62 2.1K
12:35 50.61 50.62 50.61 50.62 3.5K
12:36 50.62 50.62 50.62 50.62 1.2K
12:38 50.61 50.61 50.61 50.61 0.9K
12:39 50.62 50.62 50.62 50.62 0.2K
12:40 50.62 50.62 50.62 50.62 1.5K
12:41 50.61 50.62 50.61 50.62 4.4K
12:42 50.62 50.62 50.62 50.62 4.0K
12:43 50.61 50.62 50.61 50.61 7.9K
12:44 50.61 50.62 50.61 50.62 2.0K
12:45 50.61 50.62 50.61 50.62 2.4K
12:46 50.62 50.62 50.62 50.61 0.9K
12:47 50.61 50.62 50.61 50.62 0.9K
12:48 50.62 50.62 50.62 50.62 12.9K
12:49 50.63 50.63 50.63 50.63 0.8K
12:51 50.63 50.63 50.63 50.63 0.6K
12:52 50.62 50.62 50.62 50.62 0.7K
12:53 50.63 50.63 50.62 50.62 6.9K
12:54 50.62 50.63 50.62 50.62 1.3K
12:55 50.62 50.62 50.62 50.62 0.3K
12:56 50.62 50.62 50.62 50.62 0.1K
12:57 50.62 50.63 50.62 50.63 4.4K
12:58 50.63 50.63 50.63 50.63 5.3K
12:59 50.63 50.63 50.63 50.63 0.6K
13:00 50.62 50.62 50.62 50.62 0.2K
13:01 50.62 50.62 50.62 50.62 1.0K
13:02 50.63 50.63 50.63 50.63 0.6K
13:03 50.63 50.63 50.62 50.63 0.6K
13:04 50.63 50.63 50.63 50.63 0.4K
13:05 50.62 50.62 50.62 50.62 0.7K
13:06 50.62 50.62 50.62 50.62 0.6K
13:07 50.63 50.63 50.63 50.63 0.7K
13:08 50.63 50.63 50.63 50.63 0.4K
13:09 50.62 50.62 50.62 50.62 0.3K
13:10 50.62 50.62 50.62 50.62 0.6K
13:12 50.62 50.63 50.62 50.62 0.8K
13:13 50.63 50.63 50.63 50.63 0.8K
13:14 50.63 50.63 50.63 50.63 0.5K
13:15 50.62 50.62 50.62 50.62 0.6K
13:18 50.62 50.62 50.62 50.62 1.0K
13:19 50.62 50.63 50.62 50.63 0.4K
13:20 50.62 50.62 50.62 50.62 0.4K
13:21 50.63 50.63 50.62 50.63 1.8K
13:22 50.63 50.63 50.62 50.63 2.6K
13:24 50.63 50.63 50.63 50.63 0.6K
13:25 50.62 50.62 50.62 50.62 0.2K
13:26 50.62 50.62 50.62 50.62 0.7K
13:28 50.63 50.63 50.63 50.63 0.4K
13:29 50.62 50.63 50.62 50.63 7.3K
13:30 50.62 50.63 50.62 50.62 1.6K
13:31 50.63 50.63 50.63 50.63 1.5K
13:32 50.62 50.63 50.62 50.63 0.9K
13:33 50.63 50.63 50.63 50.63 5.8K
13:34 50.63 50.63 50.63 50.63 0.9K
13:35 50.63 50.63 50.62 50.62 1.2K
13:36 50.63 50.63 50.63 50.63 2.4K
13:37 50.63 50.63 50.63 50.63 3.1K
13:38 50.63 50.63 50.62 50.63 1.1K
13:39 50.63 50.63 50.63 50.63 0.5K
13:41 50.62 50.62 50.62 50.62 0.3K
13:42 50.63 50.63 50.63 50.62 2.3K
13:43 50.63 50.63 50.63 50.63 1.7K
13:44 50.63 50.63 50.62 50.62 1.1K
13:45 50.63 50.63 50.63 50.63 0.6K
13:48 50.62 50.62 50.62 50.62 0.2K
13:50 50.63 50.63 50.62 50.63 0.9K
13:51 50.62 50.63 50.62 50.63 3.8K
13:53 50.63 50.63 50.63 50.63 0.2K
13:54 50.62 50.62 50.62 50.62 0.3K
13:55 50.63 50.63 50.62 50.62 1.1K
13:56 50.63 50.63 50.63 50.63 0.2K
13:57 50.63 50.63 50.62 50.62 0.5K
13:58 50.63 50.63 50.63 50.63 0.6K
14:00 50.63 50.63 50.62 50.62 0.4K
14:01 50.63 50.63 50.62 50.62 0.3K
14:02 50.63 50.63 50.63 50.63 2.3K
14:03 50.62 50.62 50.62 50.62 0.3K
14:04 50.62 50.63 50.62 50.63 2.4K
14:05 50.62 50.63 50.62 50.63 0.9K
14:06 50.63 50.63 50.62 50.62 2.4K
14:07 50.63 50.63 50.63 50.63 0.3K
14:08 50.63 50.63 50.63 50.63 1.1K
14:09 50.63 50.63 50.62 50.62 0.3K
14:10 50.62 50.63 50.62 50.63 2.3K
14:11 50.62 50.63 50.62 50.62 8.4K
14:12 50.63 50.63 50.62 50.63 2.9K
14:13 50.62 50.62 50.62 50.62 1.5K
14:14 50.63 50.63 50.62 50.62 0.3K
14:15 50.63 50.63 50.63 50.63 4.6K
14:16 50.62 50.62 50.62 50.62 1.2K
14:17 50.62 50.63 50.62 50.63 2.7K
14:18 50.63 50.63 50.62 50.62 11.1K
14:20 50.62 50.63 50.62 50.63 1.3K
14:21 50.63 50.63 50.63 50.63 1.0K
14:22 50.62 50.62 50.62 50.62 0.1K
14:23 50.63 50.63 50.63 50.63 1.6K
14:24 50.63 50.63 50.63 50.63 4.9K
14:25 50.63 50.63 50.62 50.62 3.2K
14:26 50.63 50.63 50.63 50.63 2.4K
14:27 50.63 50.63 50.62 50.62 2.8K
14:28 50.62 50.62 50.62 50.62 0.2K
14:29 50.62 50.63 50.62 50.62 4.2K
14:30 50.62 50.62 50.62 50.62 0.4K
14:31 50.62 50.63 50.62 50.63 5.1K
14:32 50.62 50.63 50.62 50.63 1.5K
14:33 50.63 50.63 50.62 50.62 8.1K
14:34 50.62 50.63 50.62 50.63 3.1K
14:36 50.63 50.63 50.63 50.62 1.0K
14:37 50.63 50.63 50.63 50.63 2.6K
14:38 50.63 50.63 50.63 50.63 0.7K
14:39 50.62 50.63 50.62 50.63 1.2K
14:40 50.63 50.63 50.63 50.63 0.3K
14:41 50.63 50.63 50.62 50.62 1.6K
14:42 50.63 50.63 50.62 50.62 1.1K
14:43 50.63 50.63 50.63 50.63 0.7K
14:44 50.62 50.62 50.62 50.62 0.5K
14:45 50.63 50.63 50.63 50.63 3.3K
14:46 50.63 50.63 50.62 50.63 2.5K
14:47 50.63 50.63 50.62 50.62 1.2K
14:48 50.62 50.63 50.62 50.63 22.0K
14:49 50.63 50.63 50.62 50.63 2.0K
14:50 50.62 50.63 50.62 50.63 1.5K
14:52 50.62 50.63 50.62 50.63 3.3K
14:53 50.63 50.63 50.62 50.63 1.3K
14:54 50.63 50.63 50.62 50.62 1.8K
14:55 50.63 50.63 50.63 50.63 1.6K
14:56 50.62 50.63 50.62 50.63 0.5K
14:57 50.62 50.63 50.62 50.62 1.6K
14:58 50.63 50.63 50.63 50.63 0.3K
14:59 50.63 50.63 50.62 50.63 1.3K
15:00 50.63 50.63 50.62 50.63 4.6K
15:01 50.63 50.63 50.62 50.63 2.5K
15:02 50.63 50.63 50.63 50.63 0.5K
15:03 50.63 50.63 50.63 50.63 1.1K
15:04 50.63 50.63 50.63 50.63 0.4K
15:05 50.63 50.63 50.63 50.63 0.8K
15:06 50.63 50.63 50.62 50.63 3.6K
15:07 50.63 50.63 50.63 50.63 4.4K
15:08 50.63 50.63 50.62 50.63 2.8K
15:09 50.63 50.63 50.63 50.63 10.6K
15:10 50.63 50.63 50.62 50.62 13.2K
15:11 50.63 50.63 50.62 50.62 4.9K
15:12 50.62 50.63 50.62 50.63 9.3K
15:13 50.63 50.63 50.62 50.62 7.7K
15:14 50.63 50.63 50.62 50.62 2.4K
15:15 50.63 50.63 50.63 50.63 1.2K
15:16 50.63 50.63 50.62 50.63 8.7K
15:17 50.62 50.63 50.62 50.63 3.2K
15:18 50.63 50.63 50.62 50.63 7.6K
15:19 50.62 50.63 50.62 50.63 2.7K
15:20 50.62 50.63 50.62 50.63 1.0K
15:21 50.62 50.63 50.62 50.63 2.3K
15:22 50.63 50.63 50.63 50.63 9.0K
15:23 50.63 50.63 50.62 50.62 0.4K
15:24 50.63 50.63 50.63 50.63 0.8K
15:25 50.63 50.63 50.62 50.63 7.5K
15:26 50.63 50.63 50.63 50.63 0.2K
15:27 50.63 50.63 50.62 50.63 0.7K
15:28 50.62 50.63 50.62 50.63 3.5K
15:29 50.62 50.63 50.62 50.63 2.0K
15:30 50.62 50.63 50.62 50.63 2.7K
15:31 50.62 50.63 50.62 50.63 1.5K
15:32 50.62 50.63 50.62 50.63 0.3K
15:33 50.63 50.63 50.62 50.63 2.3K
15:34 50.63 50.63 50.62 50.63 3.8K
15:35 50.63 50.63 50.63 50.63 3.6K
15:36 50.63 50.63 50.62 50.63 1.0K
15:37 50.63 50.63 50.62 50.63 3.9K
15:38 50.63 50.63 50.62 50.63 6.8K
15:39 50.63 50.63 50.63 50.63 0.5K
15:40 50.63 50.63 50.62 50.62 1.0K
15:41 50.63 50.63 50.63 50.62 0.7K
15:42 50.63 50.63 50.62 50.63 3.0K
15:43 50.63 50.63 50.62 50.62 2.5K
15:44 50.63 50.63 50.62 50.63 5.2K
15:45 50.63 50.63 50.62 50.63 4.3K
15:46 50.63 50.63 50.62 50.63 1.7K
15:47 50.63 50.63 50.63 50.63 8.1K
15:48 50.62 50.63 50.62 50.63 2.4K
15:49 50.62 50.63 50.62 50.63 2.2K
15:50 50.62 50.63 50.62 50.63 28.1K
15:51 50.63 50.63 50.63 50.63 1.9K
15:52 50.63 50.63 50.62 50.62 0.6K
15:53 50.63 50.63 50.63 50.63 0.8K
15:54 50.62 50.63 50.62 50.63 4.0K
15:55 50.63 50.63 50.63 50.63 35.7K
15:56 50.63 50.63 50.62 50.63 6.1K
15:57 50.63 50.63 50.62 50.62 4.7K
15:58 50.63 50.63 50.62 50.62 9.0K
15:59 50.63 50.63 50.62 50.63 730.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 50.63 50.64 50.60 50.63 1.8M
2025-09-25 50.63 50.63 50.59 50.60 1.3M
2025-09-24 50.70 50.70 50.66 50.67 1.1M
2025-09-23 50.66 50.69 50.65 50.69 1.2M
2025-09-22 50.68 50.69 50.64 50.64 1.3M
2025-09-19 50.70 50.71 50.67 50.69 1.5M
2025-09-18 50.70 50.73 50.68 50.69 1.6M
2025-09-17 50.74 50.81 50.70 50.73 1.7M
2025-09-16 50.72 50.75 50.72 50.75 1.4M
2025-09-15 50.71 50.73 50.70 50.70 1.2M
2025-09-12 50.71 50.72 50.68 50.69 1.1M
2025-09-11 50.73 50.75 50.69 50.70 1.1M
2025-09-10 50.72 50.74 50.70 50.70 1.6M
2025-09-09 50.78 50.78 50.71 50.72 2.3M
2025-09-08 50.75 50.76 50.72 50.74 1.9M
2025-09-05 50.71 50.73 50.70 50.72 1.3M
2025-09-04 50.64 50.66 50.63 50.64 2.1M
2025-09-03 50.61 50.66 50.60 50.63 1.3M
2025-09-02 50.63 50.65 50.61 50.63 2.0M
2025-08-29 50.69 50.70 50.66 50.68 1.1M
2025-08-28 50.65 50.66 50.63 50.65 1.7M
2025-08-27 50.60 50.67 50.59 50.66 2.2M
2025-08-26 50.51 50.58 50.51 50.57 1.6M
2025-08-25 50.49 50.50 50.47 50.49 1.1M
2025-08-22 50.33 50.52 50.33 50.51 1.1M
2025-08-21 50.32 50.33 50.28 50.31 1.0M
2025-08-20 50.29 50.35 50.29 50.32 1.1M
2025-08-19 50.27 50.30 50.27 50.29 1.0M
2025-08-18 50.28 50.29 50.23 50.25 1.4M
2025-08-15 50.33 50.33 50.26 50.27 1.7M
2025-08-14 50.30 50.32 50.29 50.31 0.9M
2025-08-13 50.32 50.37 50.32 50.34 1.0M
2025-08-12 50.22 50.28 50.22 50.26 1.3M
2025-08-11 50.28 50.30 50.26 50.28 1.2M
2025-08-08 50.26 50.28 50.22 50.27 1.3M
2025-08-07 50.24 50.26 50.23 50.25 1.1M
2025-08-06 50.22 50.27 50.22 50.23 1.0M
2025-08-05 50.26 50.28 50.23 50.23 1.2M
2025-08-04 50.21 50.28 50.21 50.26 1.8M
2025-08-01 50.14 50.21 50.06 50.20 2.3M
2025-07-31 50.06 50.07 49.99 50.00 1.0M
2025-07-30 50.09 50.14 50.04 50.06 1.3M
2025-07-29 50.04 50.12 50.03 50.11 1.2M
2025-07-28 50.01 50.04 50.01 50.04 1.2M
2025-07-25 50.03 50.04 50.01 50.03 2.4M
2025-07-24 49.98 50.03 49.98 50.03 1.3M
2025-07-23 50.08 50.08 50.01 50.02 1.0M
2025-07-22 50.11 50.14 50.11 50.13 1.1M
2025-07-21 50.10 50.13 50.09 50.11 0.9M
2025-07-18 50.12 50.12 50.06 50.07 1.0M
2025-07-17 50.04 50.05 50.01 50.03 1.1M
2025-07-16 49.92 50.02 49.90 50.01 1.2M
2025-07-15 49.99 49.99 49.89 49.91 2.1M
2025-07-14 49.93 49.95 49.92 49.94 1.5M
2025-07-11 49.90 49.93 49.89 49.92 0.8M
2025-07-10 49.88 49.89 49.85 49.88 1.2M
2025-07-09 49.83 49.89 49.83 49.88 0.9M
2025-07-08 49.85 49.86 49.82 49.84 2.3M
2025-07-07 49.80 49.86 49.80 49.86 1.6M
2025-07-03 49.83 49.83 49.78 49.78 2.2M
2025-07-02 49.84 49.86 49.82 49.84 1.6M
2025-07-01 49.84 49.86 49.79 49.82 2.4M
2025-06-30 50.28 50.30 50.25 50.27 1.5M
2025-06-27 50.22 50.27 50.21 50.23 1.5M
2025-06-26 50.22 50.26 50.20 50.26 0.9M
2025-06-25 50.16 50.18 50.13 50.18 1.1M
2025-06-24 50.12 50.16 50.09 50.16 1.1M
2025-06-23 50.15 50.24 50.15 50.16 1.3M
2025-06-20 50.07 50.13 50.05 50.12 1.3M
2025-06-18 50.06 50.08 50.02 50.05 1.0M
2025-06-17 49.96 50.03 49.93 50.02 1.7M
2025-06-16 49.93 49.97 49.91 49.92 1.1M
2025-06-13 49.95 49.97 49.89 49.95 1.2M
2025-06-12 49.94 49.94 49.90 49.92 1.1M
2025-06-11 49.86 49.89 49.83 49.89 1.1M
2025-06-10 49.89 49.90 49.85 49.86 1.8M
2025-06-09 49.85 49.90 49.85 49.87 1.3M
2025-06-06 49.88 49.90 49.84 49.85 2.3M
2025-06-05 50.02 50.02 49.93 49.94 1.0M
2025-06-04 50.00 50.03 49.97 50.01 1.4M
2025-06-03 50.02 50.02 49.94 49.96 1.6M
2025-06-02 50.02 50.04 49.98 49.99 1.7M
2025-05-30 49.99 50.05 49.96 50.02 1.3M
2025-05-29 49.91 49.96 49.89 49.96 1.5M
2025-05-28 49.93 49.96 49.91 49.93 1.0M
2025-05-27 49.96 49.98 49.95 49.97 1.1M
2025-05-23 49.99 49.99 49.93 49.95 1.3M
2025-05-22 49.88 49.92 49.87 49.91 1.3M
2025-05-21 49.91 49.92 49.86 49.87 2.6M
2025-05-20 49.90 49.94 49.87 49.94 2.3M
2025-05-19 49.86 49.92 49.85 49.92 1.2M
2025-05-16 49.90 49.91 49.86 49.88 1.2M
2025-05-15 49.80 49.86 49.78 49.85 1.5M
2025-05-14 49.77 49.79 49.74 49.77 2.1M
2025-05-13 49.75 49.77 49.71 49.77 2.0M
2025-05-12 49.81 49.83 49.73 49.73 2.2M
2025-05-09 50.02 50.08 50.00 50.02 1.3M
2025-05-08 50.03 50.05 49.96 49.99 1.2M
2025-05-07 50.01 50.08 50.01 50.05 2.1M
2025-05-06 49.97 50.03 49.95 50.02 2.2M
2025-05-05 49.95 49.96 49.89 49.95 1.3M
2025-05-02 50.08 50.08 49.94 49.96 1.2M
2025-05-01 50.26 50.29 50.08 50.13 1.8M
2025-04-30 50.15 50.22 50.15 50.21 1.8M
2025-04-29 50.13 50.16 50.11 50.14 6.4M
2025-04-28 50.06 50.14 50.05 50.13 1.3M
2025-04-25 50.00 50.05 50.00 50.02 1.3M
2025-04-24 49.90 50.00 49.90 49.99 1.3M
2025-04-23 49.92 49.96 49.82 49.85 4.2M
2025-04-22 49.81 49.88 49.80 49.87 1.2M
2025-04-21 49.84 49.93 49.78 49.79 2.3M
2025-04-17 49.75 49.87 49.75 49.86 1.5M
2025-04-16 49.69 49.74 49.67 49.70 1.8M
2025-04-15 49.68 49.73 49.64 49.65 1.2M
2025-04-14 49.67 49.72 49.63 49.66 2.2M
2025-04-11 49.43 49.58 49.27 49.57 2.7M
2025-04-10 49.75 49.79 49.58 49.60 3.6M
2025-04-09 49.72 49.94 49.62 49.75 3.2M
2025-04-08 49.78 49.94 49.76 49.84 4.4M
2025-04-07 49.93 49.99 49.72 49.73 4.8M
2025-04-04 50.12 50.14 49.89 49.91 4.9M
2025-04-03 50.07 50.12 50.05 50.06 14.0M
2025-04-02 49.87 49.87 49.74 49.76 1.6M
2025-04-01 49.83 49.88 49.80 49.81 3.4M
2025-03-31 49.90 49.96 49.87 49.90 1.7M
2025-03-28 49.78 49.87 49.78 49.86 1.5M
2025-03-27 49.67 49.73 49.67 49.71 0.9M
2025-03-26 49.63 49.65 49.60 49.62 0.8M
2025-03-25 49.59 49.63 49.58 49.62 1.5M
2025-03-24 49.60 49.60 49.54 49.56 1.3M
2025-03-21 49.64 49.65 49.60 49.62 0.9M
2025-03-20 49.57 49.58 49.54 49.57 1.1M
2025-03-19 49.38 49.54 49.37 49.53 1.6M
2025-03-18 49.41 49.44 49.40 49.42 0.7M
2025-03-17 49.41 49.44 49.38 49.38 1.0M
2025-03-14 49.45 49.46 49.40 49.40 2.1M
2025-03-13 49.43 49.49 49.42 49.46 0.9M
2025-03-12 49.45 49.50 49.42 49.46 1.5M
2025-03-11 49.51 49.55 49.45 49.47 1.5M
2025-03-10 49.45 49.51 49.44 49.49 1.4M
2025-03-07 49.47 49.47 49.34 49.38 1.6M
2025-03-06 49.37 49.39 49.30 49.38 1.4M
2025-03-05 49.49 49.50 49.37 49.39 6.5M
2025-03-04 49.58 49.62 49.48 49.50 2.0M
2025-03-03 49.42 49.52 49.40 49.51 1.5M
2025-02-28 49.35 49.46 49.35 49.45 1.8M
2025-02-27 49.25 49.32 49.23 49.31 2.5M
2025-02-26 49.26 49.28 49.22 49.27 1.0M
2025-02-25 49.25 49.28 49.23 49.24 1.5M
2025-02-24 49.13 49.18 49.12 49.18 1.6M
2025-02-21 49.11 49.16 49.10 49.13 1.1M
2025-02-20 49.10 49.12 49.07 49.10 3.6M
2025-02-19 49.01 49.07 49.01 49.07 1.1M
2025-02-18 49.01 49.02 48.99 49.00 1.7M
2025-02-14 49.04 49.06 49.02 49.03 1.1M
2025-02-13 48.95 48.99 48.93 48.98 1.6M
2025-02-12 48.96 48.96 48.89 48.89 1.5M
2025-02-11 48.97 48.98 48.94 48.98 1.5M
2025-02-10 48.97 48.99 48.95 48.96 12.5M
2025-02-07 48.93 48.95 48.88 48.91 0.9M
2025-02-06 48.99 48.99 48.95 48.97 0.9M
2025-02-05 48.98 49.02 48.97 49.00 1.0M
2025-02-04 48.87 48.96 48.85 48.95 1.9M
2025-02-03 49.00 49.03 48.90 48.92 1.4M
2025-01-31 48.84 48.88 48.80 48.88 1.2M
2025-01-30 48.79 48.83 48.79 48.82 0.8M
2025-01-29 48.82 48.82 48.73 48.78 1.0M
2025-01-28 48.80 48.82 48.77 48.82 0.8M
2025-01-27 48.77 48.79 48.74 48.77 1.1M
2025-01-24 48.67 48.73 48.66 48.71 1.0M
2025-01-23 48.61 48.70 48.61 48.69 1.4M
2025-01-22 48.65 48.67 48.63 48.65 1.1M
2025-01-21 48.66 48.69 48.64 48.67 1.2M
2025-01-17 48.71 48.73 48.69 48.70 0.9M
2025-01-16 48.65 48.74 48.65 48.70 1.5M
2025-01-15 48.54 48.67 48.54 48.65 1.3M
2025-01-14 48.49 48.53 48.49 48.52 1.1M
2025-01-13 48.45 48.49 48.45 48.48 1.3M
2025-01-10 48.50 48.51 48.43 48.45 1.2M
2025-01-08 48.50 48.52 48.46 48.50 1.4M
2025-01-07 48.46 48.48 48.41 48.45 0.7M
2025-01-06 48.42 48.46 48.41 48.45 1.5M
2025-01-03 48.48 48.49 48.43 48.43 0.9M
2025-01-02 48.43 48.49 48.43 48.45 1.7M