Talbros Automotive Components Ltd (TALB)

TALB
🏛️ インド →
297.90
最終更新: 2025-10-03
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
09:07 302.40 302.40 302.40 302.40 0.0K
09:15 303.50 303.50 302.60 302.60 0.2K
09:16 302.65 302.65 300.45 300.45 0.6K
09:17 300.45 301.00 300.15 300.55 1.2K
09:18 300.70 301.05 300.70 301.05 0.1K
09:19 300.80 300.80 300.10 300.35 1.4K
09:20 300.20 300.85 300.20 300.25 0.7K
09:21 301.30 301.45 301.30 301.45 0.7K
09:22 301.45 301.45 300.65 300.65 0.6K
09:23 301.00 301.20 300.80 301.20 0.5K
09:24 301.25 301.25 301.25 301.25 0.1K
09:25 300.80 300.80 300.80 300.80 0.1K
09:26 301.55 301.80 301.55 301.80 0.2K
09:27 301.30 301.30 300.20 300.20 0.7K
09:28 300.00 300.00 299.55 299.55 0.5K
09:29 299.50 299.50 299.50 299.50 0.2K
09:30 299.40 299.40 299.35 299.35 0.2K
09:31 299.10 300.15 299.10 299.50 0.3K
09:32 300.00 300.30 299.90 300.30 0.1K
09:33 300.00 300.00 299.55 299.55 0.5K
09:34 300.05 300.05 300.05 300.05 0.2K
09:35 299.65 300.00 299.30 300.00 1.9K
09:36 299.40 299.75 299.40 299.75 0.1K
09:37 299.70 299.75 299.05 299.05 1.4K
09:38 299.05 299.05 299.00 299.00 0.7K
09:39 298.60 298.70 298.40 298.40 0.1K
09:40 298.75 298.75 298.60 298.60 0.3K
09:41 298.90 298.90 298.70 298.70 0.3K
09:43 298.70 299.00 298.70 299.00 0.6K
09:44 299.00 299.00 298.75 298.75 0.1K
09:46 298.75 299.00 298.75 299.00 0.1K
09:47 299.30 300.30 299.30 300.30 0.4K
09:48 299.95 300.25 299.95 300.25 0.4K
09:49 300.30 300.80 300.30 300.80 0.2K
09:51 300.65 300.65 300.45 300.45 0.6K
09:52 300.45 300.60 300.45 300.50 0.2K
09:53 300.50 300.50 300.50 300.50 0.0K
09:54 300.50 300.50 300.50 300.50 0.1K
09:55 300.85 300.85 300.45 300.45 0.3K
09:56 300.45 300.80 300.45 300.80 0.0K
09:57 300.45 300.45 300.45 300.45 0.0K
09:58 300.80 301.40 300.60 300.60 1.1K
09:59 300.60 300.60 300.50 300.50 0.1K
10:00 300.85 300.85 300.85 300.85 0.0K
10:01 300.85 301.25 300.85 301.25 0.0K
10:03 300.85 300.85 300.85 300.85 0.0K
10:04 300.50 300.50 300.45 300.45 0.6K
10:05 300.15 300.15 300.15 300.15 0.1K
10:06 300.05 300.05 300.05 300.05 0.0K
10:07 299.80 299.80 299.20 299.20 1.4K
10:08 299.15 299.50 299.15 299.50 0.2K
10:09 299.10 299.10 299.10 299.10 0.0K
10:10 298.85 298.85 298.50 298.50 1.2K
10:11 298.15 298.15 298.15 298.15 0.3K
10:12 298.45 299.00 298.45 299.00 1.0K
10:14 298.25 298.45 298.05 298.45 0.4K
10:16 298.05 298.05 297.85 298.00 0.6K
10:17 297.95 297.95 297.95 297.95 0.0K
10:18 298.00 298.00 298.00 298.00 0.0K
10:19 298.00 298.00 298.00 298.00 0.0K
10:21 297.10 297.25 297.05 297.05 1.9K
10:22 297.45 297.45 297.45 297.45 0.0K
10:24 297.15 297.15 297.15 297.15 0.2K
10:25 297.20 297.20 297.20 297.20 0.0K
10:26 297.55 297.55 297.00 297.00 0.6K
10:27 297.00 297.00 296.50 296.70 0.9K
10:28 296.60 296.60 296.50 296.50 0.1K
10:30 296.50 296.50 296.50 296.50 0.2K
10:32 296.50 296.50 296.50 296.50 0.2K
10:33 296.50 296.50 296.40 296.40 0.1K
10:34 296.40 296.50 296.40 296.50 0.1K
10:35 296.40 296.50 296.40 296.50 0.8K
10:36 296.45 296.45 296.30 296.30 0.1K
10:37 296.10 296.30 296.10 296.10 0.2K
10:39 296.20 296.20 295.30 295.65 1.7K
10:40 295.25 295.35 295.00 295.35 0.5K
10:42 295.60 295.85 295.60 295.85 0.0K
10:43 295.85 296.00 295.85 296.00 0.1K
10:44 296.00 296.30 296.00 296.30 0.1K
10:45 295.85 295.85 295.85 295.85 0.0K
10:46 296.05 296.05 296.00 296.00 0.1K
10:47 296.05 296.05 296.05 296.05 0.0K
10:48 295.75 296.05 295.75 295.75 0.0K
10:52 296.35 296.35 296.35 296.35 0.3K
10:53 296.00 296.00 295.75 295.75 0.0K
10:54 296.05 296.05 296.05 296.05 0.0K
10:55 296.05 296.40 296.05 296.40 0.1K
10:56 296.20 296.20 296.20 296.20 0.0K
10:59 296.25 296.30 296.25 296.30 0.0K
11:00 296.25 296.55 296.25 296.55 1.1K
11:01 296.75 296.75 296.60 296.60 0.1K
11:02 296.70 297.65 296.70 297.65 2.0K
11:03 296.95 296.95 296.95 296.95 0.0K
11:04 296.95 296.95 296.95 296.95 0.1K
11:05 296.90 296.90 296.90 296.90 0.0K
11:06 295.80 295.80 295.80 295.80 1.8K
11:07 296.90 296.90 296.90 296.90 0.1K
11:08 296.30 296.30 296.30 296.30 0.1K
11:09 296.40 296.65 296.40 296.65 0.1K
11:10 296.05 296.05 296.05 296.05 0.3K
11:11 296.10 296.10 295.65 295.65 2.1K
11:12 295.50 295.50 295.50 295.50 0.1K
11:17 295.55 295.55 295.55 295.55 0.1K
11:19 295.80 295.80 295.80 295.80 0.0K
11:20 295.60 295.60 295.55 295.55 0.0K
11:22 296.10 296.10 296.10 296.10 1.8K
11:23 296.00 296.00 296.00 296.00 0.1K
11:25 295.70 295.80 295.70 295.80 0.1K
11:26 295.80 295.80 295.55 295.55 0.1K
11:27 295.85 295.85 295.85 295.85 0.4K
11:30 295.85 295.85 295.85 295.85 0.0K
11:31 295.85 296.00 295.65 295.65 0.1K
11:33 296.00 296.00 296.00 296.00 0.3K
11:35 295.55 295.55 295.55 295.55 0.1K
11:36 295.55 295.55 295.55 295.55 0.0K
11:37 295.55 295.55 295.55 295.55 0.0K
11:39 295.55 295.55 295.50 295.50 0.7K
11:40 295.05 295.35 295.05 295.25 1.2K
11:43 295.20 295.20 295.10 295.10 0.0K
11:44 295.10 295.10 295.10 295.10 0.0K
11:45 295.05 295.05 294.25 294.75 0.8K
11:46 295.05 295.05 295.05 295.05 0.1K
11:47 295.00 295.00 295.00 295.00 0.0K
11:48 295.25 295.25 295.25 295.25 0.0K
11:49 295.35 295.35 295.35 295.35 0.0K
11:51 295.35 295.35 295.35 295.35 0.1K
11:53 294.95 294.95 294.95 294.95 0.2K
11:54 295.05 295.05 295.05 295.05 0.0K
11:55 295.00 295.00 295.00 295.00 0.0K
11:57 295.00 295.00 294.95 294.95 0.0K
11:58 295.20 295.20 294.40 294.75 0.6K
12:00 294.75 294.75 294.35 294.35 0.1K
12:01 294.25 294.25 294.25 294.25 0.0K
12:02 294.65 294.65 294.60 294.60 0.0K
12:03 294.75 294.75 294.45 294.45 0.1K
12:05 294.50 294.50 294.50 294.50 0.5K
12:06 294.65 294.65 294.65 294.65 0.0K
12:07 295.20 295.20 295.05 295.05 0.3K
12:08 295.25 295.25 295.25 295.25 0.0K
12:09 295.25 295.25 294.80 294.80 0.2K
12:11 295.25 295.25 294.75 294.75 0.2K
12:13 294.80 294.80 294.80 294.80 0.0K
12:14 295.10 295.10 295.10 295.10 0.0K
12:15 294.60 294.60 294.60 294.60 0.4K
12:18 294.65 294.65 294.65 294.65 0.0K
12:20 294.95 294.95 294.95 294.95 0.0K
12:21 294.95 294.95 293.85 293.85 5.7K
12:22 293.10 293.55 293.10 293.45 0.1K
12:23 293.45 293.45 293.40 293.40 0.1K
12:24 292.90 293.00 292.90 293.00 5.6K
12:25 293.00 293.00 292.95 293.00 5.4K
12:26 293.70 294.00 293.70 294.00 0.3K
12:27 294.40 294.40 294.00 294.00 0.0K
12:30 293.55 293.55 293.55 293.55 1.0K
12:31 295.40 295.40 295.40 295.40 7.5K
12:32 295.50 295.50 295.50 295.50 0.0K
12:33 295.50 295.50 295.50 295.50 0.0K
12:34 295.50 295.50 295.50 295.50 0.4K
12:35 295.20 295.50 295.20 295.50 7.4K
12:36 295.65 295.85 295.65 295.85 0.1K
12:37 295.85 295.85 295.45 295.45 0.3K
12:39 295.45 295.45 295.45 295.45 0.1K
12:40 295.20 295.20 295.00 295.00 0.1K
12:41 295.40 295.40 295.10 295.10 0.1K
12:43 295.40 295.40 295.40 295.40 0.1K
12:45 295.70 295.70 295.70 295.70 0.0K
12:46 295.60 295.60 295.50 295.50 0.2K
12:47 295.50 295.50 294.90 294.90 1.2K
12:49 294.90 294.90 294.90 294.90 0.0K
12:52 294.85 294.85 294.75 294.75 0.8K
12:53 294.80 295.50 294.80 295.50 0.1K
12:54 295.85 295.95 295.85 295.95 0.1K
12:57 295.85 295.85 295.85 295.85 0.0K
12:58 295.80 295.80 295.80 295.80 0.0K
13:00 295.40 295.40 295.40 295.40 0.0K
13:01 295.20 295.20 295.00 295.00 0.1K
13:02 295.10 295.10 294.55 294.55 0.4K
13:04 294.50 294.95 294.50 294.95 0.1K
13:07 294.95 294.95 294.95 294.95 0.0K
13:08 294.90 294.90 294.65 294.65 0.0K
13:10 294.65 294.85 294.65 294.85 0.0K
13:14 294.70 294.70 294.55 294.55 0.2K
13:16 294.45 294.60 294.25 294.25 0.1K
13:17 293.80 294.10 293.80 294.10 2.0K
13:18 294.10 294.10 294.10 294.10 0.0K
13:19 294.10 294.10 294.10 294.10 0.0K
13:20 294.00 294.00 294.00 294.00 0.1K
13:21 294.40 294.40 294.40 294.40 0.0K
13:23 294.05 294.05 294.05 294.05 0.1K
13:24 294.25 294.25 294.25 294.25 0.0K
13:25 294.20 294.20 294.00 294.00 0.2K
13:27 293.80 293.80 293.50 293.50 0.2K
13:28 293.35 293.35 293.35 293.35 0.2K
13:29 293.35 293.35 293.25 293.25 0.3K
13:30 293.30 293.80 293.30 293.35 0.1K
13:31 293.35 293.40 293.35 293.40 0.0K
13:32 293.30 293.30 293.30 293.30 0.1K
13:33 293.20 293.20 293.00 293.00 0.5K
13:34 293.40 293.40 293.40 293.40 0.2K
13:35 293.40 293.40 292.85 292.85 1.4K
13:36 293.15 293.15 293.15 293.15 0.0K
13:37 293.30 293.30 293.30 293.30 0.1K
13:39 293.30 293.30 293.30 293.30 0.0K
13:40 293.05 293.05 293.05 293.05 0.0K
13:43 293.45 293.45 293.10 293.10 0.1K
13:45 293.55 293.55 293.00 293.00 0.7K
13:47 293.30 293.30 293.30 293.30 0.0K
13:48 293.30 293.30 293.30 293.30 0.0K
13:49 293.30 293.35 293.15 293.35 0.1K
13:50 293.00 293.35 293.00 293.35 0.2K
13:51 293.00 293.00 293.00 293.00 0.1K
13:52 293.00 293.00 293.00 293.00 0.0K
13:55 293.00 293.05 293.00 293.05 0.2K
13:56 293.25 293.25 293.00 293.00 0.2K
13:57 293.00 293.35 292.60 292.95 2.5K
13:58 292.90 292.90 292.80 292.80 0.0K
13:59 292.80 292.80 292.80 292.80 0.6K
14:00 292.80 292.90 292.80 292.90 0.3K
14:01 292.85 292.85 292.85 292.85 0.0K
14:02 292.95 292.95 292.60 292.60 0.1K
14:03 292.60 292.60 292.60 292.60 0.0K
14:04 292.80 292.80 292.80 292.80 0.0K
14:05 292.50 292.50 292.50 292.50 0.1K
14:06 292.90 292.90 292.50 292.50 0.0K
14:07 292.50 292.80 292.50 292.80 0.7K
14:09 292.50 292.80 292.50 292.80 0.0K
14:10 292.50 292.50 292.50 292.50 0.0K
14:11 292.80 292.80 292.55 292.70 0.3K
14:13 292.70 292.80 292.60 292.80 0.1K
14:14 292.60 292.80 292.60 292.80 0.0K
14:15 292.80 292.80 292.80 292.80 0.3K
14:16 292.80 292.80 292.80 292.80 0.0K
14:17 293.00 293.00 292.80 292.80 0.4K
14:18 292.85 292.85 292.85 292.85 0.1K
14:20 292.85 292.85 292.85 292.85 0.3K
14:21 292.85 293.15 292.85 293.15 1.0K
14:22 293.15 293.15 293.15 293.15 0.0K
14:23 293.15 293.15 293.15 293.15 0.0K
14:24 293.60 293.60 293.60 293.60 0.1K
14:25 293.50 293.50 293.50 293.50 0.0K
14:27 293.40 293.40 293.40 293.40 0.1K
14:28 293.70 293.70 293.70 293.70 0.0K
14:29 293.75 294.05 293.75 294.05 0.4K
14:30 293.40 293.65 293.25 293.65 0.6K
14:31 293.60 293.60 293.60 293.60 0.1K
14:32 293.80 293.80 293.45 293.45 0.1K
14:33 293.30 293.30 293.30 293.30 0.3K
14:34 293.70 293.70 293.70 293.70 0.1K
14:35 293.90 294.25 293.90 294.25 0.0K
14:36 294.45 294.50 294.30 294.50 0.1K
14:37 294.60 294.60 294.10 294.10 0.1K
14:38 294.45 294.45 294.45 294.45 0.0K
14:39 294.45 294.45 294.45 294.45 0.1K
14:40 294.60 294.80 294.60 294.65 0.2K
14:41 294.75 294.85 294.75 294.85 0.4K
14:42 294.80 294.90 294.70 294.80 0.2K
14:43 294.85 294.85 294.85 294.85 0.0K
14:44 294.80 294.80 294.65 294.70 0.8K
14:45 294.75 294.75 294.75 294.75 0.5K
14:46 295.00 295.00 294.75 295.00 0.1K
14:47 294.90 294.90 294.55 294.85 0.1K
14:48 294.85 294.85 294.25 294.25 0.2K
14:49 294.25 294.65 294.25 294.65 0.6K
14:50 294.65 294.65 294.40 294.40 0.2K
14:51 294.50 294.50 294.45 294.45 0.0K
14:52 294.40 294.50 294.40 294.50 0.4K
14:53 294.75 294.75 294.60 294.75 0.1K
14:54 294.50 294.75 294.45 294.75 0.0K
14:55 294.85 294.85 294.85 294.85 0.5K
14:56 294.85 294.85 294.70 294.70 0.9K
14:57 294.50 294.50 294.20 294.20 2.0K
14:58 294.00 294.00 294.00 294.00 0.0K
14:59 293.85 293.85 293.85 293.85 1.0K
15:00 294.00 294.00 294.00 294.00 1.4K
15:01 294.00 294.00 294.00 294.00 0.0K
15:02 294.00 294.00 294.00 294.00 0.0K
15:03 293.85 293.85 293.85 293.85 0.4K
15:04 293.85 293.85 293.85 293.85 0.0K
15:05 293.60 293.65 293.30 293.65 0.3K
15:06 293.65 293.85 293.60 293.85 0.6K
15:07 293.95 293.95 293.95 293.95 0.0K
15:08 293.50 293.70 293.50 293.70 0.4K
15:09 293.70 293.75 293.50 293.75 0.1K
15:10 293.75 293.90 293.55 293.55 0.4K
15:11 293.55 293.55 293.55 293.55 1.5K
15:12 293.55 293.80 293.55 293.80 0.0K
15:13 293.70 293.70 293.50 293.50 0.2K
15:14 293.25 293.50 293.25 293.25 0.0K
15:15 293.10 293.60 293.10 293.60 1.6K
15:16 293.65 293.70 293.50 293.70 2.7K
15:17 293.70 293.95 293.70 293.95 0.3K
15:18 293.75 294.00 293.75 294.00 1.0K
15:19 294.35 294.35 294.10 294.10 0.2K
15:20 294.10 294.15 293.60 293.60 1.1K
15:21 293.55 293.55 293.55 293.55 0.1K
15:22 293.75 293.75 293.70 293.70 0.2K
15:23 293.85 294.00 293.80 294.00 1.0K
15:24 294.00 294.00 293.85 293.85 0.5K
15:25 293.70 293.85 293.15 293.55 0.5K
15:26 293.50 293.60 293.50 293.60 1.5K
15:27 293.50 293.85 293.50 293.85 2.1K
15:28 294.80 295.00 293.50 295.00 1.2K
15:29 295.00 295.00 293.80 293.80 0.8K
日付 始値 高値 安値 終値 出来高
2025-10-03 296.00 299.60 294.05 297.90 0.1M
2025-10-01 295.90 302.05 295.85 299.90 0.1M
2025-09-30 302.40 303.55 292.50 293.80 0.1M
2025-09-29 298.35 307.90 296.20 302.45 0.2M
2025-09-26 301.05 309.25 292.20 296.55 0.3M
2025-09-25 312.35 326.00 295.70 297.25 1.0M
2025-09-24 309.30 314.90 303.10 312.35 0.3M
2025-09-23 308.90 316.00 308.90 310.70 0.4M
2025-09-22 293.50 315.00 293.45 306.45 0.8M
2025-09-19 293.75 296.50 291.05 292.65 0.1M
2025-09-18 296.90 298.30 291.25 293.75 0.2M
2025-09-17 293.50 301.60 292.35 294.75 0.1M
2025-09-16 297.90 299.50 291.00 292.80 0.1M
2025-09-15 297.10 303.40 293.40 297.35 0.1M
2025-09-12 298.95 305.90 296.50 298.50 0.1M
2025-09-11 297.70 307.70 294.85 297.55 1.1M
2025-09-10 317.45 321.70 292.85 299.10 0.6M
2025-09-09 294.00 314.00 286.50 307.95 0.7M
2025-09-08 287.30 295.00 285.25 292.60 0.4M
2025-09-05 269.15 289.35 266.25 277.10 0.2M
2025-09-04 274.00 277.45 264.40 268.10 0.1M
2025-09-03 265.90 273.70 265.30 269.05 0.1M
2025-09-02 261.40 270.95 261.40 264.85 0.1M
2025-09-01 262.00 264.95 257.00 261.40 0.1M
2025-08-29 263.00 264.45 258.90 259.55 0.0M
2025-08-28 260.65 268.00 256.40 261.50 0.1M
2025-08-26 262.30 266.15 259.00 260.65 0.1M
2025-08-25 270.50 272.60 264.00 264.95 0.1M
2025-08-22 273.95 275.70 268.30 269.40 0.1M
2025-08-21 278.90 279.25 273.05 274.35 0.1M
2025-08-20 278.00 284.60 271.95 277.00 0.2M
2025-08-19 271.80 280.00 265.05 277.90 0.2M
2025-08-18 251.00 276.55 251.00 273.15 0.4M
2025-08-14 249.45 252.35 246.20 247.85 0.0M
2025-08-13 255.00 259.65 248.15 249.45 0.1M
2025-08-12 260.00 261.55 256.25 256.85 0.1M
2025-08-11 265.80 265.80 256.00 259.30 0.1M
2025-08-08 281.10 282.00 259.60 262.85 0.3M
2025-08-07 291.00 291.00 276.20 281.10 0.1M
2025-08-06 284.30 296.50 281.80 289.30 0.1M
2025-08-05 285.70 291.15 285.10 285.75 0.0M
2025-08-04 281.25 293.15 281.25 287.70 0.1M
2025-08-01 289.05 289.05 279.20 283.60 0.0M
2025-07-31 275.55 290.95 273.55 289.05 0.1M
2025-07-30 281.20 285.05 277.05 280.80 0.0M
2025-07-29 276.15 282.10 276.15 281.20 0.0M
2025-07-28 283.05 291.00 276.35 280.00 0.1M
2025-07-25 285.25 286.80 282.00 283.05 0.0M
2025-07-24 289.90 289.90 284.80 285.25 0.0M
2025-07-23 286.35 288.15 285.05 285.90 0.0M
2025-07-22 288.55 289.50 285.05 286.35 0.0M
2025-07-21 287.00 292.10 284.15 288.35 0.1M
2025-07-18 292.65 292.65 286.00 287.25 0.1M
2025-07-17 292.80 294.35 290.30 290.95 0.0M
2025-07-16 295.20 298.50 291.85 292.85 0.1M
2025-07-15 289.90 297.90 287.60 294.45 0.1M
2025-07-14 291.40 294.70 285.65 287.75 0.1M
2025-07-11 295.95 298.90 291.65 293.25 0.1M
2025-07-10 291.50 302.00 291.50 295.95 0.1M
2025-07-09 294.10 296.00 287.80 290.95 0.1M
2025-07-08 296.30 298.80 291.05 294.10 0.1M
2025-07-07 304.40 304.40 292.80 296.30 0.1M
2025-07-04 303.65 304.95 298.80 302.55 0.1M
2025-07-03 296.80 304.35 295.95 301.75 0.1M
2025-07-02 302.50 304.60 295.00 296.80 0.1M
2025-07-01 309.00 311.05 300.35 302.20 0.2M
2025-06-30 289.75 305.35 289.75 302.85 0.3M
2025-06-27 291.85 293.85 288.75 289.75 0.1M
2025-06-26 294.60 294.60 287.80 289.75 0.1M
2025-06-25 289.70 294.00 288.00 292.35 0.1M
2025-06-24 290.15 295.70 286.00 286.75 0.1M
2025-06-23 285.10 289.25 285.05 287.95 0.1M
2025-06-20 283.15 292.50 283.10 290.50 0.1M
2025-06-19 292.15 295.60 280.60 283.15 0.1M
2025-06-18 296.75 299.45 291.00 293.65 0.1M
2025-06-17 296.05 303.00 293.00 296.75 0.2M
2025-06-16 297.25 302.95 294.40 295.90 0.2M
2025-06-13 299.00 310.00 290.55 303.00 1.0M
2025-06-12 308.00 312.00 293.05 294.40 0.3M
2025-06-11 318.00 323.00 304.00 306.00 1.6M
2025-06-10 287.90 301.80 286.10 298.85 0.4M
2025-06-09 286.80 288.45 282.05 286.30 0.1M
2025-06-06 287.60 290.80 283.00 285.45 0.1M
2025-06-05 296.00 296.00 286.10 287.60 0.1M
2025-06-04 289.95 294.50 285.60 293.05 0.1M
2025-06-03 296.55 298.95 286.00 288.90 0.1M
2025-06-02 284.00 302.00 283.50 294.65 0.4M
2025-05-30 291.90 294.15 284.00 286.40 0.1M
2025-05-29 291.00 294.40 287.05 290.90 0.1M
2025-05-28 288.95 302.95 285.50 292.55 0.5M
2025-05-27 298.00 298.00 281.50 282.55 0.4M
2025-05-26 304.95 310.00 297.00 299.95 0.3M
2025-05-23 288.00 309.45 286.95 304.25 0.6M
2025-05-22 288.25 288.90 280.20 286.50 0.1M
2025-05-21 292.50 292.70 284.50 287.25 0.1M
2025-05-20 282.60 298.50 273.30 292.65 0.7M
2025-05-19 270.00 289.70 269.00 278.40 0.3M
2025-05-16 271.00 272.75 266.85 270.20 0.1M
2025-05-15 270.00 274.00 267.15 270.65 0.1M
2025-05-14 273.00 274.55 268.30 270.90 0.1M
2025-05-13 272.50 275.50 267.05 270.75 0.2M
2025-05-12 263.95 274.40 256.65 270.70 0.3M
2025-05-09 242.50 253.00 242.20 251.40 0.1M
2025-05-08 251.35 269.90 250.10 251.35 0.1M
2025-05-07 245.10 252.00 245.10 250.80 0.0M
2025-05-06 261.50 261.60 246.95 250.25 0.0M
2025-05-05 251.20 260.05 248.60 258.75 0.1M
2025-05-02 251.95 257.20 247.80 249.70 0.1M
2025-04-30 257.00 260.00 248.60 251.48 0.1M
2025-04-29 258.10 263.50 258.00 258.57 0.1M
2025-04-28 259.70 261.22 251.19 255.88 0.1M
2025-04-25 266.01 268.99 253.00 259.83 0.1M
2025-04-24 266.00 272.60 264.00 268.83 0.1M
2025-04-23 266.40 273.89 260.00 267.76 0.1M
2025-04-22 268.00 272.76 261.31 263.53 0.1M
2025-04-21 269.68 275.00 262.77 266.86 0.1M
2025-04-17 263.90 275.93 258.38 265.79 0.1M
2025-04-16 260.50 263.00 255.00 262.01 0.1M
2025-04-15 249.30 260.00 249.19 257.90 0.1M
2025-04-11 241.75 251.00 241.40 243.52 0.1M
2025-04-09 242.65 244.99 234.59 238.16 0.0M
2025-04-08 232.00 246.22 232.00 242.55 0.1M
2025-04-07 216.00 238.00 214.00 229.67 0.2M
2025-04-04 249.65 251.70 240.00 244.61 0.1M
2025-04-03 241.60 250.84 241.60 249.39 0.1M
2025-04-02 252.25 254.19 243.37 247.33 0.1M
2025-04-01 235.20 255.00 234.06 250.25 0.2M
2025-03-28 247.00 255.00 234.90 236.14 0.2M
2025-03-27 255.00 258.10 243.01 245.49 0.2M
2025-03-26 266.80 271.58 254.04 256.46 0.2M
2025-03-25 275.65 279.39 262.10 264.16 0.1M
2025-03-24 267.30 277.00 263.46 274.29 0.2M
2025-03-21 260.75 269.90 258.47 263.45 0.2M
2025-03-20 266.02 267.35 253.46 258.16 0.3M
2025-03-19 249.90 272.38 249.90 265.03 0.7M
2025-03-18 215.00 254.92 215.00 246.71 1.2M
2025-03-17 212.80 222.59 211.00 212.44 0.2M
2025-03-13 213.00 213.00 207.31 209.53 0.1M
2025-03-12 218.05 223.01 208.64 210.44 0.1M
2025-03-11 220.66 223.75 213.43 216.42 0.1M
2025-03-10 231.02 238.25 222.08 223.99 0.1M
2025-03-07 230.00 237.00 227.22 231.38 0.1M
2025-03-06 221.00 230.99 221.00 228.30 0.1M
2025-03-05 213.57 229.61 213.57 221.38 0.1M
2025-03-04 209.00 218.72 209.00 213.57 0.1M
2025-03-03 215.85 221.75 200.20 211.04 0.2M
2025-02-28 220.20 221.95 210.60 215.85 0.1M
2025-02-27 228.80 228.80 222.00 223.00 0.1M
2025-02-25 230.00 234.50 225.20 227.20 0.1M
2025-02-24 238.35 240.20 226.25 229.45 0.1M
2025-02-21 242.80 249.00 235.00 236.05 0.1M
2025-02-20 237.80 243.45 234.20 241.65 0.1M
2025-02-19 221.50 238.50 219.00 237.30 0.1M
2025-02-18 227.00 229.35 219.95 221.50 0.1M
2025-02-17 235.00 236.95 217.55 226.55 0.3M
2025-02-14 253.00 254.95 234.65 240.95 0.1M
2025-02-13 258.50 265.00 250.00 251.90 0.1M
2025-02-12 269.90 272.00 252.00 259.80 0.1M
2025-02-11 284.00 289.70 259.90 267.65 0.1M
2025-02-10 290.00 290.75 283.20 285.95 0.0M
2025-02-07 296.75 296.75 286.25 288.85 0.0M
2025-02-06 293.60 293.95 289.85 292.55 0.0M
2025-02-05 292.90 294.55 288.10 291.90 0.0M
2025-02-04 286.20 294.65 283.00 289.30 0.0M
2025-02-03 289.25 291.00 285.00 288.10 0.0M
2025-02-01 291.00 294.10 282.20 290.45 0.0M
2025-01-31 290.10 290.10 285.00 286.60 0.0M
2025-01-30 291.05 292.60 284.30 288.55 0.0M
2025-01-29 277.00 295.00 276.90 292.65 0.1M
2025-01-28 270.10 292.40 270.10 279.00 0.3M
2025-01-27 276.15 278.00 262.60 270.00 0.1M
2025-01-24 287.25 287.85 278.00 280.35 0.1M
2025-01-23 286.10 292.40 280.15 288.95 0.0M
2025-01-22 283.20 286.30 273.95 284.60 0.1M
2025-01-21 291.45 292.30 281.25 283.20 0.0M
2025-01-20 295.50 295.50 286.00 289.25 0.0M
2025-01-17 290.90 293.40 286.00 291.25 0.0M
2025-01-16 289.10 292.75 285.60 288.50 0.0M
2025-01-15 287.00 292.35 282.85 284.95 0.1M
2025-01-14 276.70 295.00 275.00 287.85 0.1M
2025-01-13 282.15 288.75 270.10 273.50 0.1M
2025-01-10 301.00 301.25 285.60 289.40 0.1M
2025-01-09 308.10 310.90 297.00 299.40 0.1M
2025-01-08 314.85 314.85 299.25 308.10 0.1M
2025-01-07 301.05 308.00 300.85 305.90 0.1M
2025-01-06 319.05 319.05 296.80 300.20 0.1M
2025-01-03 318.40 321.30 316.05 318.25 0.1M
2025-01-02 306.80 325.85 306.80 317.35 0.2M
2025-01-01 297.00 307.00 296.75 304.25 0.1M