コルボ (QRVO)

QRVO
🏛️ アメリカ →
91.08
最終更新: 2025-09-30
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 93.36 93.36 93.00 93.10 8.5K
09:31 93.25 93.25 93.25 93.25 0.5K
09:32 93.25 93.25 93.25 93.25 2.0K
09:36 93.25 93.44 93.25 93.44 0.6K
09:37 93.25 93.40 93.25 93.40 1.3K
09:39 93.45 93.66 93.45 93.66 1.6K
09:40 93.59 93.59 93.59 93.59 0.4K
09:41 93.57 93.57 93.57 93.57 0.7K
09:43 93.55 93.55 93.55 93.55 1.5K
09:44 93.55 93.55 93.55 93.55 0.6K
09:45 93.49 93.49 93.49 93.49 0.6K
09:46 93.34 93.34 93.28 93.28 0.6K
09:47 93.34 93.34 93.28 93.28 0.4K
09:48 93.49 93.49 93.12 93.12 2.5K
09:49 93.13 93.13 93.13 93.13 1.2K
09:50 93.11 93.11 92.96 92.96 6.1K
09:52 92.97 92.97 92.88 92.88 0.7K
09:53 92.94 93.00 92.94 93.00 1.3K
09:54 93.03 93.14 93.03 93.14 1.7K
09:56 93.06 93.06 93.06 93.06 0.9K
09:57 93.06 93.06 93.06 93.06 0.7K
09:58 93.20 93.20 93.20 93.20 0.4K
09:59 93.05 93.05 93.05 93.05 0.4K
10:00 93.12 93.12 93.12 93.12 1.6K
10:01 93.02 93.02 93.02 93.02 0.6K
10:02 93.00 93.00 93.00 93.00 3.3K
10:03 92.97 93.04 92.96 93.04 1.2K
10:04 92.90 92.97 92.90 92.94 1.6K
10:05 92.91 92.91 92.87 92.87 1.9K
10:06 92.89 92.89 92.84 92.84 1.5K
10:07 92.79 92.79 92.69 92.72 4.1K
10:08 92.71 92.71 92.71 92.71 0.7K
10:09 92.67 92.67 92.67 92.67 0.3K
10:10 92.67 92.67 92.67 92.67 0.8K
10:11 92.60 92.67 92.60 92.67 1.3K
10:12 92.67 92.67 92.67 92.67 0.8K
10:13 92.66 92.66 92.51 92.57 1.2K
10:14 92.51 92.51 92.51 92.51 0.9K
10:15 92.41 92.41 92.41 92.41 1.7K
10:16 92.33 92.50 92.33 92.50 0.7K
10:17 92.42 92.42 92.42 92.42 0.6K
10:18 92.51 92.51 92.41 92.49 2.1K
10:19 92.49 92.58 92.49 92.54 2.4K
10:20 92.52 92.55 92.46 92.55 1.9K
10:21 92.54 92.54 92.43 92.50 2.9K
10:22 92.43 92.52 92.42 92.51 2.5K
10:23 92.54 92.54 92.52 92.52 1.0K
10:24 92.52 92.52 92.41 92.41 1.7K
10:25 92.41 92.49 92.41 92.49 2.4K
10:26 92.49 92.49 92.38 92.38 1.3K
10:27 92.37 92.43 92.34 92.34 5.0K
10:28 92.38 92.38 92.38 92.38 0.4K
10:29 92.38 92.54 92.35 92.54 4.1K
10:30 92.52 92.52 92.51 92.51 2.5K
10:32 92.55 92.55 92.55 92.55 2.0K
10:33 92.56 92.56 92.55 92.55 0.9K
10:35 92.46 92.46 92.36 92.36 2.9K
10:36 92.40 92.51 92.40 92.50 4.3K
10:37 92.44 92.44 92.44 92.44 1.4K
10:41 92.38 92.44 92.35 92.44 1.9K
10:43 92.30 92.40 92.30 92.40 1.7K
10:44 92.41 92.46 92.41 92.46 0.4K
10:45 92.53 92.59 92.43 92.43 2.7K
10:46 92.47 92.51 92.47 92.47 1.2K
10:47 92.51 92.51 92.51 92.51 0.6K
10:48 92.44 92.48 92.44 92.48 1.7K
10:50 92.31 92.35 92.29 92.29 1.9K
10:51 92.35 92.50 92.35 92.50 1.7K
10:52 92.45 92.45 92.45 92.45 1.8K
10:53 92.47 92.55 92.47 92.53 1.1K
10:55 92.58 92.61 92.51 92.61 1.8K
10:56 92.64 92.64 92.60 92.61 1.9K
10:58 92.68 92.68 92.66 92.66 3.0K
10:59 92.59 92.59 92.59 92.59 1.5K
11:02 92.66 92.66 92.66 92.66 1.1K
11:04 92.70 92.70 92.70 92.70 0.2K
11:05 92.77 92.78 92.77 92.78 1.0K
11:06 92.71 92.79 92.71 92.79 0.7K
11:07 92.80 92.80 92.79 92.80 0.4K
11:08 92.79 92.80 92.79 92.80 2.2K
11:10 92.79 92.79 92.75 92.75 1.6K
11:11 92.86 92.86 92.75 92.75 2.0K
11:12 92.75 92.75 92.71 92.71 1.5K
11:13 92.76 92.76 92.76 92.76 0.7K
11:15 92.67 92.74 92.67 92.74 1.3K
11:16 92.76 92.78 92.76 92.78 0.7K
11:17 92.79 92.79 92.79 92.79 0.1K
11:18 92.89 92.89 92.85 92.85 1.4K
11:19 92.85 92.86 92.85 92.86 1.3K
11:21 92.78 92.81 92.75 92.78 1.6K
11:22 92.81 92.81 92.81 92.81 0.8K
11:23 92.77 92.77 92.77 92.77 2.7K
11:25 92.77 92.77 92.75 92.75 1.1K
11:26 92.72 92.73 92.72 92.72 1.0K
11:27 92.71 92.71 92.71 92.71 0.8K
11:28 92.82 92.82 92.79 92.79 0.6K
11:29 92.79 92.79 92.79 92.79 0.3K
11:30 92.86 92.91 92.86 92.91 3.3K
11:31 92.91 92.91 92.91 92.91 0.5K
11:32 92.98 93.02 92.98 93.02 1.2K
11:33 93.01 93.03 93.00 93.03 1.2K
11:34 93.01 93.01 93.01 93.01 0.3K
11:35 92.98 92.98 92.98 92.98 0.4K
11:36 93.01 93.01 93.01 93.01 1.4K
11:37 93.03 93.03 92.91 92.91 1.4K
11:38 92.86 92.88 92.86 92.88 1.3K
11:39 92.91 92.92 92.91 92.92 0.7K
11:40 92.93 92.93 92.93 92.93 1.4K
11:42 92.93 92.93 92.93 92.93 0.2K
11:43 92.97 92.97 92.97 92.97 0.4K
11:44 92.97 93.06 92.97 93.06 1.1K
11:45 93.00 93.00 93.00 93.00 1.0K
11:46 93.03 93.03 93.03 93.03 0.8K
11:49 93.06 93.06 93.06 93.06 0.2K
11:50 93.06 93.06 93.06 93.06 0.9K
11:51 93.07 93.11 93.07 93.11 0.8K
11:52 93.12 93.12 93.12 93.12 0.2K
11:53 93.06 93.06 93.06 93.06 1.5K
11:55 93.11 93.11 93.11 93.11 0.4K
11:56 93.12 93.15 93.12 93.15 0.9K
11:57 93.19 93.19 93.19 93.19 0.7K
11:58 93.23 93.23 93.01 93.01 4.2K
11:59 93.02 93.02 92.92 92.92 0.9K
12:00 92.92 92.95 92.90 92.93 1.9K
12:01 92.92 92.92 92.92 92.92 0.9K
12:02 92.97 93.07 92.97 93.00 3.1K
12:03 92.96 92.96 92.96 92.96 0.9K
12:04 92.94 92.94 92.94 92.94 0.6K
12:06 92.95 93.00 92.94 93.00 1.2K
12:07 93.02 93.02 92.94 92.94 1.6K
12:09 92.93 92.93 92.88 92.88 0.8K
12:10 92.85 92.85 92.85 92.85 0.9K
12:12 92.91 92.91 92.91 92.91 0.2K
12:13 92.92 92.92 92.92 92.92 0.4K
12:14 92.92 92.92 92.92 92.92 0.6K
12:15 93.02 93.03 93.02 93.03 2.2K
12:16 92.98 93.02 92.98 93.02 0.3K
12:17 92.95 93.03 92.95 93.02 4.7K
12:18 92.99 92.99 92.99 92.99 0.1K
12:19 93.03 93.03 93.03 93.03 0.4K
12:20 93.04 93.06 93.02 93.06 1.7K
12:21 93.11 93.11 93.11 93.11 0.7K
12:22 93.04 93.08 93.03 93.08 1.9K
12:23 93.07 93.07 93.07 93.07 0.1K
12:24 93.07 93.11 93.07 93.09 0.9K
12:26 93.15 93.15 93.15 93.15 0.5K
12:27 93.15 93.18 93.15 93.16 1.8K
12:28 93.11 93.12 93.01 93.01 2.9K
12:30 93.06 93.06 93.06 93.06 0.2K
12:31 93.07 93.07 93.02 93.02 1.1K
12:32 92.96 92.96 92.96 92.96 1.0K
12:33 92.92 92.94 92.92 92.94 0.6K
12:34 92.96 92.98 92.96 92.98 0.8K
12:35 92.91 92.91 92.91 92.91 0.4K
12:37 92.98 93.03 92.98 93.03 0.9K
12:38 93.10 93.10 93.10 93.10 1.3K
12:39 93.14 93.14 93.13 93.13 1.2K
12:40 93.13 93.13 93.13 93.13 0.4K
12:41 93.13 93.13 93.13 93.13 0.4K
12:42 93.18 93.18 93.18 93.18 1.5K
12:44 93.16 93.22 93.16 93.22 1.1K
12:45 93.22 93.22 93.21 93.21 1.6K
12:46 93.23 93.27 93.22 93.27 0.9K
12:47 93.29 93.29 93.29 93.29 0.5K
12:48 93.29 93.29 93.19 93.19 3.0K
12:49 93.19 93.19 93.19 93.19 0.3K
12:50 93.26 93.26 93.26 93.26 0.3K
12:51 93.18 93.18 93.13 93.13 1.6K
12:52 93.18 93.18 93.18 93.18 0.2K
12:53 93.15 93.21 93.15 93.21 0.4K
12:54 93.14 93.14 93.14 93.14 0.8K
12:55 93.24 93.24 93.24 93.24 0.4K
12:56 93.24 93.24 93.16 93.16 0.6K
12:57 93.15 93.16 93.15 93.16 0.4K
12:58 93.15 93.16 93.15 93.16 1.1K
12:59 93.25 93.25 93.25 93.25 0.5K
13:01 93.20 93.20 93.20 93.20 1.0K
13:03 93.28 93.28 93.18 93.23 2.1K
13:05 93.37 93.37 93.36 93.37 2.6K
13:09 93.39 93.39 93.39 93.39 0.5K
13:10 93.40 93.40 93.40 93.40 0.2K
13:11 93.40 93.41 93.40 93.41 0.3K
13:12 93.39 93.39 93.37 93.39 1.6K
13:13 93.41 93.41 93.40 93.40 1.5K
13:14 93.40 93.40 93.38 93.38 1.7K
13:15 93.36 93.36 93.36 93.36 1.0K
13:17 93.31 93.31 93.31 93.31 0.7K
13:18 93.35 93.35 93.35 93.35 0.6K
13:19 93.37 93.37 93.37 93.37 0.9K
13:20 93.33 93.35 93.33 93.35 2.4K
13:21 93.35 93.35 93.35 93.35 0.4K
13:22 93.41 93.41 93.40 93.40 0.8K
13:23 93.38 93.43 93.38 93.40 1.0K
13:24 93.38 93.38 93.35 93.35 1.1K
13:25 93.38 93.38 93.38 93.38 0.2K
13:26 93.32 93.38 93.32 93.38 1.0K
13:27 93.31 93.31 93.20 93.20 2.4K
13:29 93.24 93.24 93.24 93.24 0.4K
13:30 93.19 93.19 93.19 93.19 0.2K
13:32 93.22 93.22 93.18 93.20 1.7K
13:33 93.22 93.22 93.17 93.17 0.9K
13:34 93.19 93.19 93.19 93.19 0.4K
13:35 93.19 93.29 93.19 93.29 1.5K
13:36 93.28 93.30 93.28 93.30 0.4K
13:37 93.31 93.31 93.27 93.27 1.0K
13:38 93.28 93.28 93.28 93.28 1.0K
13:40 93.26 93.26 93.26 93.26 1.4K
13:41 93.25 93.25 93.25 93.25 0.8K
13:42 93.28 93.28 93.28 93.28 0.5K
13:43 93.34 93.34 93.33 93.34 0.9K
13:44 93.35 93.35 93.30 93.30 3.4K
13:46 93.15 93.15 93.15 93.15 0.6K
13:47 93.15 93.15 93.15 93.15 0.4K
13:48 93.11 93.13 93.11 93.13 1.2K
13:49 93.15 93.15 93.15 93.15 0.3K
13:50 93.10 93.14 93.10 93.11 1.4K
13:51 93.10 93.10 93.10 93.10 1.3K
13:52 93.14 93.14 93.08 93.08 1.0K
13:53 93.11 93.11 93.11 93.11 1.0K
13:54 93.09 93.09 93.07 93.07 1.3K
13:55 93.07 93.07 93.07 93.07 2.0K
13:57 93.07 93.07 93.07 93.07 0.3K
13:58 93.05 93.17 93.05 93.17 0.9K
13:59 93.11 93.11 93.11 93.11 0.6K
14:00 93.13 93.25 93.13 93.25 1.1K
14:02 93.26 93.30 93.26 93.30 1.6K
14:04 93.32 93.32 93.32 93.32 1.4K
14:05 93.26 93.28 93.24 93.28 3.0K
14:08 93.28 93.28 93.28 93.28 0.1K
14:09 93.23 93.24 93.22 93.22 2.5K
14:10 93.22 93.22 93.18 93.18 1.5K
14:11 93.17 93.17 93.14 93.15 1.9K
14:12 93.18 93.26 93.18 93.26 1.6K
14:13 93.23 93.23 93.23 93.23 1.0K
14:16 93.27 93.27 93.27 93.27 1.0K
14:18 93.30 93.30 93.30 93.30 1.2K
14:20 93.29 93.29 93.29 93.29 0.7K
14:22 93.35 93.39 93.35 93.36 1.6K
14:23 93.39 93.44 93.37 93.44 3.3K
14:24 93.45 93.45 93.45 93.45 0.6K
14:25 93.47 93.47 93.47 93.47 1.4K
14:26 93.53 93.57 93.53 93.57 3.2K
14:27 93.57 93.57 93.57 93.57 1.3K
14:28 93.56 93.56 93.56 93.56 0.6K
14:29 93.58 93.58 93.58 93.58 0.2K
14:30 93.59 93.61 93.59 93.61 4.0K
14:31 93.61 93.61 93.61 93.61 1.1K
14:32 93.62 93.66 93.58 93.66 1.8K
14:33 93.59 93.61 93.59 93.61 2.2K
14:34 93.59 93.59 93.54 93.54 1.8K
14:35 93.58 93.58 93.58 93.58 2.4K
14:36 93.58 93.58 93.58 93.58 0.3K
14:37 93.59 93.59 93.58 93.58 2.7K
14:38 93.55 93.58 93.55 93.58 1.4K
14:39 93.61 93.61 93.61 93.61 4.4K
14:40 93.57 93.57 93.57 93.57 0.3K
14:41 93.50 93.50 93.50 93.50 2.5K
14:43 93.51 93.51 93.48 93.48 2.4K
14:44 93.44 93.45 93.42 93.42 3.9K
14:45 93.38 93.41 93.38 93.41 2.1K
14:46 93.34 93.34 93.34 93.34 1.2K
14:47 93.37 93.37 93.37 93.37 0.3K
14:48 93.37 93.37 93.33 93.35 2.3K
14:49 93.35 93.35 93.32 93.35 3.4K
14:50 93.31 93.31 93.20 93.20 1.3K
14:51 93.23 93.23 93.16 93.16 1.1K
14:52 93.19 93.19 93.12 93.17 3.0K
14:53 93.18 93.18 93.18 93.18 0.4K
14:54 93.21 93.21 93.21 93.21 1.0K
14:55 93.22 93.23 93.18 93.18 1.6K
14:56 93.15 93.20 93.14 93.14 6.2K
14:57 93.17 93.18 93.17 93.18 0.4K
14:58 93.17 93.17 93.17 93.17 0.6K
14:59 93.14 93.14 93.14 93.14 1.4K
15:00 93.17 93.21 93.17 93.21 1.4K
15:01 93.22 93.22 93.19 93.21 4.0K
15:02 93.21 93.21 93.15 93.15 3.5K
15:03 93.15 93.15 93.15 93.15 0.5K
15:04 93.19 93.20 93.19 93.20 1.4K
15:05 93.24 93.25 93.19 93.25 14.3K
15:06 93.23 93.23 93.21 93.21 11.4K
15:07 93.19 93.19 93.16 93.16 1.6K
15:08 93.16 93.21 93.16 93.19 2.0K
15:09 93.18 93.18 93.13 93.13 2.3K
15:10 93.10 93.10 93.10 93.10 1.0K
15:11 93.10 93.10 93.06 93.06 3.5K
15:13 93.05 93.05 93.04 93.04 1.7K
15:15 93.02 93.02 93.00 93.00 1.5K
15:16 93.00 93.00 93.00 93.00 1.9K
15:18 93.09 93.10 93.09 93.10 1.1K
15:19 93.09 93.11 93.05 93.10 6.5K
15:20 93.13 93.13 93.13 93.13 6.0K
15:21 93.10 93.23 93.10 93.23 5.9K
15:22 93.20 93.22 93.20 93.22 2.5K
15:23 93.24 93.28 93.24 93.27 4.6K
15:24 93.27 93.27 93.22 93.22 11.8K
15:25 93.24 93.24 93.22 93.22 1.0K
15:26 93.19 93.19 93.17 93.17 3.4K
15:27 93.13 93.19 93.13 93.19 3.1K
15:28 93.12 93.13 93.10 93.10 4.6K
15:29 93.11 93.11 92.99 92.99 5.5K
15:30 93.00 93.00 92.92 92.92 3.3K
15:31 92.86 92.88 92.85 92.88 1.2K
15:32 92.84 92.88 92.84 92.87 3.1K
15:34 92.85 92.86 92.85 92.86 2.0K
15:35 92.85 92.88 92.83 92.83 1.5K
15:36 92.85 92.86 92.83 92.83 3.3K
15:37 92.84 92.84 92.80 92.83 5.2K
15:38 92.87 92.92 92.87 92.92 5.1K
15:39 92.93 92.93 92.89 92.89 3.6K
15:40 92.91 92.95 92.91 92.95 2.7K
15:41 92.93 92.93 92.93 92.93 0.4K
15:42 92.89 92.94 92.89 92.94 2.4K
15:43 92.94 92.94 92.85 92.85 6.1K
15:44 92.86 92.86 92.79 92.79 9.7K
15:45 92.82 92.83 92.82 92.83 1.6K
15:46 92.87 93.00 92.87 93.00 6.5K
15:47 92.99 92.99 92.89 92.89 7.8K
15:48 92.93 93.03 92.93 93.03 3.1K
15:49 93.02 93.12 93.02 93.12 5.6K
15:50 93.20 93.25 92.91 92.91 11.0K
15:51 92.92 92.95 92.88 92.93 5.7K
15:52 92.92 92.92 92.88 92.92 13.8K
15:53 93.03 93.05 92.98 93.02 9.5K
15:54 93.02 93.10 93.00 93.00 11.8K
15:55 93.01 93.01 92.84 92.84 13.9K
15:56 92.88 92.88 92.84 92.85 22.3K
15:57 92.88 92.94 92.88 92.94 30.8K
15:58 92.98 93.00 92.97 93.00 31.7K
15:59 92.98 93.01 92.94 92.97 256.4K
日付 始値 高値 安値 終値 出来高
2025-09-30 90.29 92.01 90.03 91.08 1.0M
2025-09-29 93.84 93.84 90.13 90.46 1.3M
2025-09-26 93.36 93.66 92.28 93.02 1.0M
2025-09-25 92.49 93.46 91.02 93.36 0.9M
2025-09-24 93.61 95.92 92.95 93.27 1.7M
2025-09-23 96.85 96.85 92.83 93.85 2.1M
2025-09-22 92.62 97.02 92.58 96.31 3.0M
2025-09-19 90.03 92.34 88.12 91.81 11.6M
2025-09-18 88.94 90.67 88.30 90.03 2.1M
2025-09-17 86.62 89.39 86.16 87.67 2.2M
2025-09-16 87.19 87.79 86.06 86.94 1.6M
2025-09-15 87.19 88.19 85.69 86.41 1.8M
2025-09-12 87.26 87.37 85.84 86.81 2.0M
2025-09-11 89.20 89.80 86.51 87.67 2.3M
2025-09-10 90.29 90.29 85.70 89.19 2.5M
2025-09-09 91.96 93.00 90.56 92.11 2.0M
2025-09-08 92.40 92.46 88.68 91.76 2.7M
2025-09-05 92.23 94.13 92.23 92.89 1.0M
2025-09-04 90.69 92.57 89.39 92.20 1.5M
2025-09-03 90.78 90.99 89.57 90.88 1.2M
2025-09-02 89.00 90.41 88.12 90.34 1.0M
2025-08-29 91.36 91.82 89.88 90.70 1.5M
2025-08-28 92.02 92.39 90.92 91.49 1.5M
2025-08-27 92.20 92.64 91.50 91.91 1.6M
2025-08-26 92.05 93.38 91.99 92.37 1.5M
2025-08-25 92.49 92.91 91.87 92.12 0.9M
2025-08-22 89.52 94.05 89.21 92.95 1.9M
2025-08-21 88.01 89.14 87.78 89.07 0.8M
2025-08-20 89.07 89.26 87.53 89.05 1.8M
2025-08-19 89.31 90.08 89.17 89.54 1.3M
2025-08-18 89.06 89.95 88.49 89.25 1.1M
2025-08-15 90.09 90.37 88.86 89.35 1.3M
2025-08-14 88.79 90.91 88.79 90.66 1.2M
2025-08-13 90.35 90.94 89.80 90.14 1.7M
2025-08-12 87.34 89.98 87.04 89.77 1.5M
2025-08-11 88.23 88.85 86.73 86.98 1.3M
2025-08-08 88.10 89.32 87.58 88.09 1.4M
2025-08-07 85.20 87.62 84.52 87.55 2.3M
2025-08-06 84.89 84.98 83.56 84.19 1.2M
2025-08-05 85.31 85.82 83.64 84.95 2.1M
2025-08-04 84.85 85.25 84.21 85.17 1.4M
2025-08-01 82.24 84.88 81.54 84.11 2.3M
2025-07-31 85.49 85.67 82.61 83.60 2.4M
2025-07-30 91.29 91.44 81.60 86.50 5.9M
2025-07-29 84.97 85.54 83.82 84.67 4.2M
2025-07-28 86.13 86.29 84.15 84.32 2.5M
2025-07-25 86.00 86.09 84.75 85.28 1.9M
2025-07-24 87.70 87.86 85.92 86.19 1.3M
2025-07-23 88.67 88.94 86.61 88.53 1.1M
2025-07-22 88.04 88.84 86.80 87.80 1.5M
2025-07-21 89.18 90.66 87.88 87.93 1.2M
2025-07-18 88.82 89.31 87.76 88.57 1.0M
2025-07-17 88.00 89.17 87.59 88.63 1.2M
2025-07-16 87.00 88.35 86.19 88.00 1.4M
2025-07-15 88.74 89.19 86.89 87.03 1.3M
2025-07-14 87.55 88.14 86.14 87.48 1.3M
2025-07-11 89.08 89.46 87.89 88.23 1.5M
2025-07-10 89.22 91.29 89.06 90.32 1.1M
2025-07-09 88.21 90.10 87.69 89.88 2.2M
2025-07-08 87.89 89.62 86.76 88.03 2.6M
2025-07-07 87.49 89.91 86.36 87.04 2.3M
2025-07-03 88.62 89.58 87.78 88.78 1.4M
2025-07-02 86.21 88.33 85.36 88.28 1.5M
2025-07-01 84.31 87.45 84.25 86.08 1.8M
2025-06-30 83.81 85.21 82.75 84.91 1.8M
2025-06-27 82.75 84.56 82.41 83.85 2.8M
2025-06-26 82.88 83.51 82.43 82.99 2.0M
2025-06-25 82.58 82.78 81.55 82.74 0.9M
2025-06-24 81.43 82.78 81.33 81.59 1.8M
2025-06-23 79.90 81.70 79.32 80.92 1.1M
2025-06-20 80.53 81.31 78.32 79.91 5.4M
2025-06-18 80.40 81.37 79.86 80.30 0.8M
2025-06-17 80.32 81.50 80.00 80.18 1.3M
2025-06-16 80.46 81.13 79.52 80.74 1.8M
2025-06-13 79.99 81.06 79.33 79.42 1.5M
2025-06-12 81.81 82.29 81.42 81.76 1.3M
2025-06-11 83.70 83.89 81.98 82.63 1.2M
2025-06-10 81.82 83.31 81.40 83.01 1.9M
2025-06-09 79.67 82.31 79.67 81.09 1.7M
2025-06-06 79.58 79.82 78.49 78.58 1.0M
2025-06-05 79.88 80.64 77.52 78.12 2.1M
2025-06-04 79.21 80.41 78.98 79.23 2.4M
2025-06-03 76.00 79.46 75.27 79.26 3.3M
2025-06-02 75.60 76.86 74.77 76.37 2.0M
2025-05-30 75.63 76.31 74.03 76.02 2.7M
2025-05-29 77.46 77.47 75.62 76.41 1.3M
2025-05-28 77.25 77.58 75.80 75.91 1.5M
2025-05-27 76.20 77.75 75.07 76.95 2.3M
2025-05-23 73.45 75.59 73.00 74.60 2.1M
2025-05-22 76.75 77.24 75.73 76.10 1.0M
2025-05-21 78.00 78.80 76.09 76.51 1.6M
2025-05-20 77.73 79.13 77.73 78.92 1.6M
2025-05-19 77.84 79.02 77.84 78.82 1.0M
2025-05-16 78.49 79.81 77.86 79.64 1.3M
2025-05-15 78.50 78.96 77.52 78.42 1.5M
2025-05-14 78.39 79.48 77.94 79.44 1.8M
2025-05-13 78.37 80.10 78.08 78.58 2.4M
2025-05-12 78.26 79.26 76.71 78.42 3.3M
2025-05-09 72.93 73.73 71.73 73.19 1.4M
2025-05-08 71.64 74.21 71.64 72.37 2.6M
2025-05-07 70.51 71.63 69.31 71.30 1.8M
2025-05-06 70.02 70.45 69.03 70.31 2.3M
2025-05-05 69.95 71.50 69.51 70.72 2.1M
2025-05-02 71.74 72.69 70.59 70.90 2.0M
2025-05-01 71.92 72.13 69.42 69.81 3.0M
2025-04-30 67.95 71.84 67.09 71.67 6.1M
2025-04-29 63.06 63.79 62.34 62.65 3.3M
2025-04-28 63.51 64.71 62.55 63.80 2.2M
2025-04-25 62.54 64.37 62.29 63.78 1.0M
2025-04-24 61.74 63.71 60.92 63.51 1.9M
2025-04-23 62.00 62.72 59.58 59.91 2.1M
2025-04-22 58.23 60.11 58.23 59.12 2.3M
2025-04-21 56.06 58.33 56.00 58.20 1.9M
2025-04-17 57.41 58.02 56.20 57.63 1.3M
2025-04-16 56.05 57.65 54.49 56.82 3.2M
2025-04-15 58.88 59.53 57.65 57.81 3.0M
2025-04-14 58.41 59.86 57.60 58.93 2.3M
2025-04-11 54.06 56.64 52.62 56.27 2.1M
2025-04-10 59.06 59.55 53.10 55.12 3.0M
2025-04-09 51.36 62.56 50.33 62.11 6.4M
2025-04-08 58.63 58.73 49.46 50.81 6.5M
2025-04-07 55.12 61.12 53.18 56.39 5.9M
2025-04-04 58.17 58.75 53.90 56.35 4.5M
2025-04-03 68.68 69.54 60.89 61.09 3.5M
2025-04-02 71.26 73.65 70.99 72.64 0.9M
2025-04-01 72.10 72.68 70.72 72.23 1.1M
2025-03-31 70.19 72.70 69.70 72.41 1.6M
2025-03-28 73.31 73.93 71.10 71.50 2.2M
2025-03-27 74.05 74.54 72.87 73.69 1.4M
2025-03-26 75.35 76.08 74.14 75.00 1.6M
2025-03-25 72.52 75.86 72.44 75.63 2.6M
2025-03-24 73.61 74.54 72.46 72.91 2.0M
2025-03-21 71.56 73.38 70.78 71.80 12.0M
2025-03-20 71.56 73.04 71.04 72.36 1.6M
2025-03-19 72.53 73.26 71.50 72.18 1.5M
2025-03-18 72.48 72.79 71.76 72.02 1.5M
2025-03-17 71.44 73.72 71.44 73.02 1.3M
2025-03-14 69.98 71.70 69.74 71.39 1.6M
2025-03-13 69.32 70.06 67.34 69.12 1.9M
2025-03-12 71.49 72.33 69.15 69.32 2.1M
2025-03-11 74.15 74.34 69.89 71.06 2.4M
2025-03-10 75.06 76.21 73.04 74.08 2.5M
2025-03-07 71.76 76.98 71.58 76.80 3.0M
2025-03-06 69.70 71.91 69.58 71.20 2.2M
2025-03-05 69.64 71.50 69.25 71.14 1.9M
2025-03-04 69.01 70.92 68.14 69.27 2.6M
2025-03-03 74.01 74.01 69.30 69.62 2.8M
2025-02-28 70.39 72.86 69.91 72.69 7.2M
2025-02-27 74.72 75.05 70.90 70.96 2.2M
2025-02-26 75.55 76.54 74.25 74.54 1.5M
2025-02-25 75.12 76.88 74.75 75.12 2.0M
2025-02-24 76.19 76.65 74.70 75.27 1.6M
2025-02-21 77.44 77.85 75.24 76.07 2.0M
2025-02-20 79.00 79.92 76.88 77.10 1.6M
2025-02-19 77.82 80.17 77.22 78.89 2.2M
2025-02-18 76.57 78.45 76.49 77.96 1.7M
2025-02-14 77.62 78.42 76.04 76.16 1.4M
2025-02-13 77.06 78.14 76.27 77.49 1.5M
2025-02-12 75.43 77.45 75.27 77.01 1.4M
2025-02-11 76.35 77.58 76.22 76.66 1.2M
2025-02-10 77.70 77.70 76.11 77.26 1.6M
2025-02-07 78.89 79.02 76.33 77.03 2.5M
2025-02-06 78.75 80.92 76.58 78.89 3.5M
2025-02-05 81.70 82.96 81.06 82.59 2.0M
2025-02-04 81.42 83.29 81.42 81.89 1.5M
2025-02-03 81.78 83.86 80.64 81.66 2.2M
2025-01-31 84.50 85.04 82.03 82.98 2.4M
2025-01-30 86.00 86.26 82.62 83.72 3.2M
2025-01-29 84.21 88.41 82.51 86.03 6.0M
2025-01-28 88.30 89.18 85.29 85.78 5.7M
2025-01-27 90.16 91.03 87.00 87.63 4.3M
2025-01-24 90.58 91.33 88.45 88.94 3.9M
2025-01-23 86.82 90.92 86.76 90.57 4.1M
2025-01-22 87.86 89.07 86.72 87.09 2.3M
2025-01-21 87.39 89.13 85.53 87.58 5.0M
2025-01-17 78.00 84.48 77.21 84.21 10.0M
2025-01-16 74.51 74.73 73.33 73.59 1.7M
2025-01-15 73.81 75.05 73.61 74.16 1.5M
2025-01-14 72.40 73.03 71.75 72.82 4.0M
2025-01-13 71.69 72.22 70.35 71.91 3.1M
2025-01-10 72.65 72.91 71.27 71.69 5.3M
2025-01-08 73.13 73.33 71.83 73.08 3.3M
2025-01-07 72.68 74.20 72.36 73.63 2.6M
2025-01-06 71.10 72.87 71.07 72.14 2.7M
2025-01-03 69.90 71.10 69.30 70.63 3.9M
2025-01-02 70.72 70.98 69.20 69.76 1.9M