Alembic Pharmaceuticals Ltd

ALEM
🏛️ インド →
901.35
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
09:07 912.70 912.70 912.70 912.70 0.4K
09:15 914.00 916.20 912.20 912.20 1.2K
09:16 910.20 910.20 904.00 904.00 1.8K
09:17 906.00 906.00 899.90 900.40 3.1K
09:18 902.30 903.30 901.00 902.35 0.6K
09:19 902.45 902.45 896.50 897.95 1.9K
09:20 897.75 897.75 895.00 895.00 0.3K
09:21 893.10 895.75 892.25 893.05 0.8K
09:22 893.85 894.65 892.40 894.65 0.3K
09:23 892.25 893.40 891.60 893.40 0.8K
09:24 894.30 896.35 894.30 895.55 0.8K
09:25 891.90 894.60 888.95 889.60 3.9K
09:26 886.65 889.95 886.65 889.10 1.5K
09:27 889.20 889.20 888.20 888.20 0.6K
09:28 888.85 890.15 887.65 890.15 0.9K
09:29 888.10 888.20 886.60 887.70 0.8K
09:30 887.55 890.20 887.55 890.20 1.7K
09:31 889.55 891.90 887.25 890.10 1.7K
09:32 890.00 890.75 890.00 890.40 0.4K
09:33 889.50 891.25 889.50 890.10 0.5K
09:34 890.00 890.95 890.00 890.95 0.1K
09:35 891.50 891.50 890.35 891.25 0.4K
09:36 890.95 891.00 889.55 889.55 0.5K
09:37 891.60 891.60 890.00 890.05 0.3K
09:38 892.00 892.80 892.00 892.80 0.1K
09:39 892.20 893.50 892.20 893.50 1.1K
09:40 893.35 895.00 893.20 894.55 0.7K
09:41 893.95 895.45 893.95 895.45 0.6K
09:42 895.50 895.60 894.95 895.60 0.1K
09:43 895.55 895.90 895.55 895.90 0.2K
09:44 895.95 897.90 895.95 897.80 0.4K
09:45 898.00 898.50 897.45 898.50 0.9K
09:46 898.45 898.45 897.20 897.20 0.2K
09:47 897.95 898.30 897.95 898.30 0.2K
09:48 897.95 900.55 897.95 900.50 1.3K
09:49 900.50 900.55 900.50 900.55 0.3K
09:50 900.70 901.70 900.00 901.30 1.0K
09:51 900.80 900.80 900.00 900.00 0.2K
09:52 901.00 903.00 901.00 903.00 0.4K
09:53 901.25 903.00 901.25 902.80 0.4K
09:54 902.80 903.15 902.80 903.15 0.1K
09:55 903.15 903.60 903.15 903.60 0.0K
09:56 903.05 904.80 903.05 904.80 0.8K
09:57 904.85 905.00 904.85 905.00 0.2K
09:58 906.00 907.45 905.80 907.45 0.7K
09:59 907.45 909.55 907.45 909.55 1.7K
10:00 909.95 910.15 909.25 910.15 0.6K
10:01 910.15 910.15 910.15 910.15 0.1K
10:02 910.15 910.15 910.05 910.05 0.3K
10:03 910.05 910.05 910.00 910.00 0.4K
10:04 910.00 910.00 909.05 909.05 0.2K
10:05 910.00 910.00 909.60 909.60 0.1K
10:06 910.00 910.00 910.00 910.00 0.4K
10:07 910.50 910.50 910.50 910.50 0.0K
10:08 910.50 910.50 910.10 910.10 0.0K
10:09 910.10 910.10 910.10 910.10 0.0K
10:10 910.00 910.10 910.00 910.00 0.2K
10:11 910.50 910.95 910.00 910.00 0.4K
10:13 910.85 910.85 910.80 910.80 0.1K
10:16 910.00 912.00 910.00 912.00 0.5K
10:17 910.00 910.05 910.00 910.05 0.2K
10:18 910.90 911.85 910.90 911.40 0.1K
10:19 911.45 912.00 911.45 912.00 3.4K
10:20 912.00 912.50 912.00 912.00 1.2K
10:21 912.00 912.00 912.00 912.00 1.7K
10:22 912.00 912.00 912.00 912.00 1.5K
10:23 912.00 912.15 911.05 911.05 0.7K
10:24 912.00 912.20 910.80 910.80 1.2K
10:25 912.00 912.10 912.00 912.10 0.5K
10:26 912.00 912.65 912.00 912.65 1.5K
10:27 912.65 912.65 912.00 912.05 0.7K
10:28 912.00 912.35 912.00 912.35 1.2K
10:29 912.00 912.00 911.45 912.00 1.5K
10:30 912.00 912.05 912.00 912.00 1.5K
10:31 912.00 912.50 912.00 912.00 0.1K
10:32 912.00 912.10 912.00 912.00 1.0K
10:33 912.00 912.15 912.00 912.15 0.7K
10:34 912.20 912.20 912.00 912.00 0.0K
10:35 912.00 912.00 912.00 912.00 0.3K
10:36 912.00 912.25 912.00 912.25 1.3K
10:37 912.15 912.15 912.00 912.00 0.4K
10:38 912.00 912.00 912.00 912.00 0.3K
10:39 912.00 915.15 912.00 915.15 1.6K
10:40 915.20 916.00 915.20 916.00 0.5K
10:41 916.00 916.30 916.00 916.30 0.8K
10:42 916.00 916.05 915.15 916.05 0.5K
10:43 916.05 917.00 916.00 917.00 1.6K
10:44 916.05 916.05 915.00 915.15 0.9K
10:45 915.15 916.00 915.15 916.00 0.9K
10:46 915.15 916.05 915.15 916.05 0.5K
10:47 915.15 915.25 915.15 915.25 0.1K
10:48 915.15 915.25 915.15 915.25 0.5K
10:49 915.35 915.35 915.35 915.35 0.0K
10:50 914.70 915.30 914.70 915.30 0.6K
10:51 915.50 915.95 915.50 915.95 0.7K
10:52 916.05 916.05 916.00 916.00 0.6K
10:53 916.00 916.05 916.00 916.05 0.5K
10:54 916.00 916.00 916.00 916.00 0.9K
10:55 916.00 916.00 916.00 916.00 1.4K
10:56 916.00 916.00 916.00 916.00 0.8K
10:57 916.00 916.05 916.00 916.05 0.7K
10:58 916.10 916.10 916.00 916.00 0.9K
10:59 916.00 916.00 916.00 916.00 0.3K
11:00 916.00 916.00 914.65 916.00 0.4K
11:01 916.00 916.10 916.00 916.00 0.5K
11:02 916.00 916.00 916.00 916.00 0.6K
11:03 916.00 916.00 916.00 916.00 0.2K
11:04 916.00 916.20 916.00 916.00 0.7K
11:05 916.00 916.00 909.25 912.45 5.9K
11:06 912.45 913.30 911.75 912.30 0.4K
11:07 912.30 912.50 911.30 912.20 0.2K
11:08 912.20 912.20 910.60 911.65 0.5K
11:09 911.55 911.55 910.00 910.00 0.2K
11:10 910.40 911.05 910.40 910.85 0.5K
11:11 911.10 911.90 911.00 911.90 0.2K
11:12 912.10 912.25 911.80 912.25 0.2K
11:13 912.25 912.25 911.90 911.90 0.2K
11:14 912.10 912.25 912.10 912.25 0.2K
11:15 912.25 912.25 910.70 911.80 0.8K
11:16 911.80 911.80 910.70 911.35 0.3K
11:17 911.75 912.05 911.40 911.40 0.2K
11:18 912.00 912.00 910.65 911.80 0.2K
11:19 911.90 911.90 910.55 911.75 0.2K
11:20 911.70 911.70 910.35 910.85 0.2K
11:21 911.20 911.20 910.00 910.95 0.3K
11:22 910.95 911.25 910.15 911.25 0.3K
11:23 911.25 912.75 911.25 912.45 0.2K
11:24 912.40 912.40 911.80 911.80 0.2K
11:25 911.55 912.15 911.55 911.55 0.4K
11:26 912.15 912.25 911.55 911.70 0.1K
11:27 912.05 912.05 911.25 911.45 0.5K
11:28 911.90 911.90 910.35 910.80 0.2K
11:29 911.30 911.30 910.95 911.00 0.1K
11:30 911.25 911.25 910.90 911.25 0.3K
11:31 911.25 911.25 910.80 910.95 0.1K
11:32 911.20 911.25 910.45 910.95 0.8K
11:33 911.10 911.10 910.60 910.65 0.2K
11:34 911.30 911.30 910.80 910.80 0.1K
11:35 911.10 911.10 909.85 910.20 0.2K
11:36 910.20 910.45 909.10 910.45 0.9K
11:37 910.40 910.50 909.95 909.95 0.0K
11:38 910.40 910.50 910.00 910.40 0.3K
11:39 910.50 910.50 909.85 910.45 0.3K
11:40 910.35 910.45 909.90 909.90 0.2K
11:41 910.40 910.40 909.90 910.35 0.3K
11:42 910.55 910.70 910.15 910.65 0.1K
11:43 910.00 910.80 909.55 910.75 1.7K
11:44 910.80 910.80 910.05 910.80 0.3K
11:45 910.80 910.80 910.10 910.15 0.2K
11:46 910.75 910.75 910.15 910.75 0.2K
11:47 910.75 910.75 910.65 910.65 0.2K
11:48 910.65 911.20 910.65 910.70 0.4K
11:49 910.70 910.70 910.10 910.10 0.2K
11:50 910.30 910.30 910.10 910.10 0.1K
11:51 910.20 911.25 910.20 911.25 0.3K
11:52 911.25 911.25 910.70 911.10 0.2K
11:53 911.10 911.30 911.10 911.30 0.2K
11:54 911.25 911.25 909.60 910.30 0.2K
11:55 910.30 910.30 909.85 909.85 0.1K
11:56 909.10 910.35 909.10 910.35 0.5K
11:57 910.45 910.45 910.05 910.05 0.1K
11:58 910.25 910.40 910.00 910.40 0.2K
11:59 910.55 910.55 910.00 910.10 1.4K
12:00 910.50 910.50 910.00 910.00 0.3K
12:01 910.55 910.55 910.15 910.15 0.0K
12:02 910.25 910.65 910.00 910.65 0.4K
12:03 910.65 911.80 910.65 911.80 0.3K
12:04 913.30 913.45 912.40 912.55 1.2K
12:05 912.45 912.45 910.10 910.10 0.1K
12:06 910.10 910.55 909.90 909.90 0.9K
12:07 909.90 910.45 909.90 910.05 0.4K
12:08 910.50 910.50 910.05 910.20 0.1K
12:09 910.20 910.20 910.10 910.10 0.3K
12:10 910.15 910.45 909.65 909.65 0.2K
12:11 910.45 910.50 910.00 910.50 0.2K
12:12 910.50 910.50 910.00 910.00 0.4K
12:13 910.50 910.50 910.00 910.45 0.3K
12:14 910.45 910.50 910.45 910.45 0.1K
12:15 910.45 911.80 910.45 911.80 0.7K
12:16 911.80 911.80 911.75 911.75 0.1K
12:17 910.75 911.30 910.75 911.20 0.2K
12:18 910.60 910.85 910.45 910.85 0.7K
12:19 911.35 911.35 911.35 911.35 0.1K
12:20 910.00 911.20 910.00 910.65 0.3K
12:21 910.70 910.70 910.00 910.70 0.1K
12:22 910.70 910.70 910.00 910.70 0.3K
12:23 910.00 910.65 910.00 910.65 0.1K
12:24 910.00 910.65 910.00 910.65 0.3K
12:25 910.00 910.70 910.00 910.70 0.3K
12:26 910.70 910.70 909.80 910.65 0.1K
12:27 910.70 910.70 910.70 910.70 0.2K
12:28 910.00 910.65 910.00 910.65 0.2K
12:29 910.65 910.65 910.05 910.05 0.2K
12:30 910.00 910.60 910.00 910.60 0.4K
12:31 910.00 910.65 910.00 910.55 0.3K
12:32 910.60 910.60 910.55 910.55 0.1K
12:33 910.55 910.55 910.00 910.55 0.2K
12:34 910.00 910.55 910.00 910.55 0.3K
12:35 910.00 910.95 909.80 910.95 0.5K
12:36 910.80 910.80 910.75 910.80 0.2K
12:37 910.00 910.65 910.00 910.55 0.2K
12:38 910.75 911.00 910.75 911.00 0.3K
12:39 911.20 911.30 911.20 911.30 0.1K
12:40 909.95 910.30 909.95 910.30 0.3K
12:41 910.00 910.45 910.00 910.10 8.1K
12:42 910.10 910.10 910.05 910.05 0.1K
12:43 910.05 910.30 910.05 910.30 0.3K
12:44 911.05 911.80 911.05 911.80 0.7K
12:45 911.70 911.75 910.75 911.20 0.1K
12:46 910.00 911.35 910.00 911.35 0.4K
12:47 911.30 911.30 911.30 911.30 0.0K
12:48 910.30 910.75 910.30 910.75 0.3K
12:49 910.75 910.75 910.70 910.70 0.2K
12:50 910.70 910.70 910.45 910.45 0.4K
12:51 910.40 910.50 910.40 910.50 0.1K
12:52 910.05 910.45 910.05 910.35 0.3K
12:53 909.35 910.55 909.35 910.55 0.2K
12:54 908.85 910.55 908.85 910.55 0.4K
12:55 910.50 910.50 910.50 910.50 0.0K
12:56 908.60 909.65 908.60 909.10 0.5K
12:57 908.90 910.00 908.90 909.00 0.3K
12:58 910.00 910.00 910.00 910.00 0.3K
12:59 909.35 909.95 909.35 909.95 0.2K
13:00 909.45 909.45 909.45 909.45 0.0K
13:01 908.60 911.00 908.60 909.85 0.8K
13:03 908.65 910.65 908.65 909.80 0.4K
13:04 910.60 910.60 910.60 910.60 0.0K
13:05 908.95 909.60 908.95 909.60 0.4K
13:06 909.55 909.55 909.55 909.55 0.0K
13:07 908.35 909.55 908.35 909.55 0.5K
13:09 910.00 910.00 910.00 910.00 0.5K
13:10 910.00 910.00 910.00 910.00 0.2K
13:11 910.15 910.15 910.15 910.15 0.2K
13:12 910.15 910.15 910.15 910.15 0.3K
13:13 909.45 909.45 909.45 909.45 0.0K
13:14 909.50 910.25 909.50 910.25 0.2K
13:15 908.85 909.95 908.85 909.95 0.4K
13:16 910.15 910.15 910.15 910.15 0.2K
13:17 910.15 910.15 910.15 910.15 0.3K
13:18 910.60 910.60 909.65 910.45 0.0K
13:19 910.45 910.45 908.75 908.75 0.5K
13:20 905.00 906.85 904.05 906.85 0.9K
13:22 904.00 904.00 904.00 904.00 0.1K
13:23 903.00 903.00 902.70 902.70 0.4K
13:24 900.80 900.80 900.50 900.50 0.2K
13:25 899.80 900.25 899.80 900.25 7.4K
13:26 899.00 899.35 897.00 897.00 1.1K
13:27 895.95 899.70 895.95 899.10 1.6K
13:28 900.15 900.15 900.15 900.15 0.0K
13:30 899.20 899.20 899.20 899.20 0.0K
13:32 899.20 899.25 899.20 899.25 0.0K
13:34 899.85 900.55 899.85 900.55 0.1K
13:35 900.40 900.40 900.40 900.40 0.0K
13:36 900.55 900.55 900.55 900.55 0.0K
13:37 900.65 900.70 899.80 899.80 0.0K
13:38 899.70 900.75 899.70 900.75 0.1K
13:40 900.80 900.80 900.80 900.80 0.0K
13:41 899.75 899.85 899.75 899.85 0.1K
13:42 900.00 900.00 900.00 900.00 0.1K
13:43 901.20 902.40 901.20 902.40 0.1K
13:44 902.80 902.80 901.35 901.35 0.2K
13:45 902.25 902.25 902.25 902.25 0.0K
13:46 903.35 903.50 903.35 903.50 0.0K
13:47 903.20 904.70 903.20 904.70 1.0K
13:48 903.75 904.70 903.75 904.70 0.0K
13:49 904.70 904.70 903.85 903.85 0.0K
13:53 904.95 904.95 904.95 904.95 0.0K
13:54 905.40 905.40 905.40 905.40 0.0K
13:55 904.55 904.55 904.55 904.55 0.0K
13:57 905.55 905.55 904.80 904.80 0.1K
13:58 904.00 904.00 903.15 903.15 0.1K
13:59 904.00 904.00 903.00 903.00 0.0K
14:00 902.90 903.85 902.85 902.85 0.0K
14:01 903.65 904.00 903.65 904.00 0.1K
14:02 903.60 904.35 903.60 904.35 0.1K
14:03 904.65 905.00 904.65 905.00 0.0K
14:04 905.60 906.00 905.60 906.00 0.3K
14:05 906.20 906.30 906.20 906.30 0.0K
14:06 905.05 905.05 905.05 905.05 0.1K
14:07 905.10 905.10 905.10 905.10 0.0K
14:09 906.05 906.05 906.05 906.05 0.0K
14:10 906.15 906.15 905.15 906.10 0.1K
14:11 906.10 906.10 906.10 906.10 0.0K
14:13 905.85 906.20 905.30 906.20 0.0K
14:14 905.40 905.40 905.40 905.40 0.0K
14:15 906.15 906.15 906.15 906.15 0.0K
14:16 905.70 905.70 905.20 905.20 0.2K
14:17 905.05 905.10 905.05 905.10 0.0K
14:18 905.10 905.10 905.10 905.10 0.0K
14:19 905.70 905.70 905.15 905.15 0.2K
14:20 905.70 905.70 905.70 905.70 0.0K
14:21 905.85 905.85 905.85 905.85 0.0K
14:22 905.00 905.00 905.00 905.00 0.0K
14:23 905.05 905.10 905.05 905.10 0.0K
14:24 905.10 905.10 905.00 905.00 0.1K
14:26 905.10 905.10 905.10 905.10 0.0K
14:27 905.70 905.70 905.50 905.50 0.1K
14:28 905.70 905.70 905.60 905.60 0.1K
14:30 905.70 905.70 905.10 905.10 0.0K
14:31 905.70 905.70 905.10 905.10 0.0K
14:32 905.70 905.70 905.70 905.70 0.0K
14:33 905.30 906.05 905.30 906.05 0.1K
14:34 905.80 906.30 905.80 906.20 0.1K
14:35 906.50 906.50 906.15 906.15 0.0K
14:36 906.15 906.25 906.15 906.15 0.0K
14:37 906.15 906.15 906.15 906.15 0.0K
14:38 906.20 906.45 906.20 906.45 0.0K
14:39 906.40 906.40 906.40 906.40 0.0K
14:40 906.40 906.60 905.75 906.15 0.5K
14:41 906.15 906.15 904.30 905.35 0.8K
14:42 905.10 905.45 905.05 905.45 0.0K
14:43 905.20 905.85 905.20 905.85 0.1K
14:44 905.55 905.90 905.00 905.90 0.2K
14:45 905.35 905.35 905.30 905.35 0.0K
14:46 905.85 906.15 905.55 906.00 0.0K
14:47 906.60 906.60 906.60 906.60 0.1K
14:48 906.90 906.90 906.90 906.90 0.0K
14:49 907.40 907.40 906.80 906.80 0.0K
14:50 906.15 906.70 906.15 906.70 0.1K
14:51 907.45 908.95 907.00 907.00 0.6K
14:52 907.80 907.80 907.40 907.45 0.1K
14:53 907.40 908.00 907.40 907.90 0.1K
14:54 907.65 908.00 907.65 907.65 0.1K
14:55 907.55 907.55 907.55 907.55 0.0K
14:56 906.95 907.90 906.20 906.95 0.4K
14:57 907.95 907.95 905.95 906.90 0.7K
14:58 906.00 906.00 905.85 905.85 0.2K
14:59 906.10 906.20 905.85 906.20 0.2K
15:00 905.85 905.85 905.85 905.85 0.2K
15:01 905.90 905.95 905.70 905.95 0.0K
15:02 907.10 907.35 906.50 906.75 0.3K
15:03 907.10 907.10 906.70 906.70 0.0K
15:04 906.80 906.90 906.50 906.50 0.1K
15:05 906.45 907.65 906.25 906.25 0.3K
15:06 905.40 905.40 905.00 905.30 0.9K
15:07 905.40 906.50 905.40 905.45 0.1K
15:08 905.60 905.60 905.25 905.45 0.0K
15:09 904.75 909.70 904.75 909.70 4.0K
15:10 909.40 909.40 905.65 906.55 0.2K
15:11 906.45 906.45 905.75 905.90 0.0K
15:12 905.90 905.95 905.90 905.90 0.1K
15:13 905.75 908.40 905.15 906.95 0.7K
15:14 907.75 907.75 907.65 907.65 0.0K
15:15 906.95 907.60 906.95 907.60 0.1K
15:16 908.45 908.60 908.15 908.60 0.3K
15:17 908.95 909.15 908.95 909.15 0.1K
15:18 909.25 910.60 909.25 910.60 0.2K
15:19 910.50 911.65 910.50 911.65 0.2K
15:20 911.35 912.85 911.35 912.85 0.6K
15:21 912.05 913.60 912.05 912.90 0.1K
15:22 912.95 913.90 912.95 913.85 0.1K
15:23 913.85 914.55 913.85 914.50 0.3K
15:24 914.60 914.95 914.60 914.90 0.3K
15:25 914.95 914.95 914.55 914.55 0.5K
15:26 914.55 914.90 914.55 914.55 0.5K
15:27 914.30 914.95 914.30 914.50 0.3K
15:28 914.95 914.95 911.25 911.25 0.4K
15:29 912.15 913.30 907.60 909.90 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 896.00 906.00 890.90 901.35 0.3M
2025-09-29 905.00 931.85 885.60 893.65 0.3M
2025-09-26 912.70 917.70 885.00 909.90 0.2M
2025-09-25 920.20 937.50 915.00 921.90 0.1M
2025-09-24 940.05 942.20 915.30 920.20 0.1M
2025-09-23 944.00 954.65 938.10 940.05 0.0M
2025-09-22 951.50 965.00 944.80 950.00 0.0M
2025-09-19 965.00 967.15 943.20 959.00 0.1M
2025-09-18 975.10 980.00 952.30 957.35 0.1M
2025-09-17 967.00 984.80 963.00 978.10 0.1M
2025-09-16 970.45 982.00 960.10 971.10 0.1M
2025-09-15 949.50 979.00 947.50 970.10 0.3M
2025-09-12 946.00 961.05 935.10 946.50 0.1M
2025-09-11 950.20 960.50 941.10 947.15 0.1M
2025-09-10 945.95 968.00 935.00 951.95 0.1M
2025-09-09 941.90 950.00 934.10 937.75 0.1M
2025-09-08 946.50 958.20 937.55 947.30 0.0M
2025-09-05 959.30 967.25 943.15 946.50 0.0M
2025-09-04 960.00 968.45 950.75 960.10 0.2M
2025-09-03 943.95 960.00 943.05 955.75 0.1M
2025-09-02 942.70 956.40 931.90 943.95 0.0M
2025-09-01 931.00 950.00 926.00 942.70 0.0M
2025-08-29 931.10 947.65 929.45 936.95 0.1M
2025-08-28 944.90 945.85 920.00 935.40 0.3M
2025-08-26 970.00 973.75 930.35 936.50 0.1M
2025-08-25 974.90 986.00 969.05 978.05 0.0M
2025-08-22 962.10 983.00 956.05 974.60 0.0M
2025-08-21 982.00 985.30 965.25 967.90 0.0M
2025-08-20 1,002.00 1,002.00 978.00 982.25 0.0M
2025-08-19 965.10 999.00 965.10 992.95 0.1M
2025-08-18 974.00 986.00 962.15 971.70 0.1M
2025-08-14 943.05 979.00 941.60 956.95 0.2M
2025-08-13 945.00 953.90 940.00 942.75 0.0M
2025-08-12 945.05 955.00 940.20 947.50 0.0M
2025-08-11 935.00 959.95 922.55 949.50 0.0M
2025-08-08 947.30 950.30 935.00 936.20 0.0M
2025-08-07 948.00 954.90 929.55 950.35 0.1M
2025-08-06 950.00 955.50 913.40 948.25 0.2M
2025-08-05 980.00 997.00 940.00 946.50 0.5M
2025-08-04 964.90 974.00 937.70 967.20 0.0M
2025-08-01 977.90 978.75 947.60 959.05 0.1M
2025-07-31 985.00 1,004.80 971.00 977.90 0.1M
2025-07-30 1,013.20 1,026.20 1,002.90 1,007.60 0.0M
2025-07-29 991.80 1,023.80 987.60 1,013.20 0.1M
2025-07-28 1,007.00 1,025.10 972.10 1,000.40 0.2M
2025-07-25 1,010.50 1,018.50 990.60 997.50 0.1M
2025-07-24 1,015.00 1,029.00 1,015.00 1,018.50 0.0M
2025-07-23 1,014.90 1,030.00 1,005.00 1,019.60 0.1M
2025-07-22 1,027.10 1,032.70 1,007.60 1,016.40 0.1M
2025-07-21 1,030.00 1,038.00 1,022.30 1,027.10 0.0M
2025-07-18 1,036.00 1,044.00 1,022.10 1,031.40 0.1M
2025-07-17 1,026.40 1,043.00 1,020.00 1,036.00 0.1M
2025-07-16 1,030.50 1,038.00 1,010.20 1,025.40 0.1M
2025-07-15 1,031.50 1,044.80 1,021.00 1,030.50 0.2M
2025-07-14 976.00 1,039.60 972.30 1,030.40 0.7M
2025-07-11 980.00 988.30 971.20 976.60 0.1M
2025-07-10 985.20 993.30 975.00 977.10 0.1M
2025-07-09 999.70 1,010.10 983.30 985.60 0.1M
2025-07-08 996.00 1,006.60 987.70 1,000.50 0.1M
2025-07-07 997.00 1,012.30 997.00 1,002.30 0.1M
2025-07-04 1,010.50 1,010.50 993.00 1,000.70 0.1M
2025-07-03 998.90 1,012.90 980.20 1,007.40 0.4M
2025-07-02 1,009.90 1,014.40 983.70 988.50 0.4M
2025-07-01 1,024.80 1,051.70 1,001.70 1,012.10 0.9M
2025-06-30 989.00 1,107.90 988.90 1,039.10 15.3M
2025-06-27 969.00 988.50 962.10 968.90 0.1M
2025-06-26 977.00 980.00 965.10 974.60 0.0M
2025-06-25 946.90 973.90 942.60 971.90 0.1M
2025-06-24 942.30 956.50 935.00 946.90 0.1M
2025-06-23 940.10 966.00 923.20 939.60 0.1M
2025-06-20 929.60 970.00 923.10 934.70 0.3M
2025-06-19 954.90 962.30 929.60 933.10 0.1M
2025-06-18 969.00 974.20 953.10 958.80 0.1M
2025-06-17 968.30 979.60 962.80 969.20 0.1M
2025-06-16 999.00 1,001.00 965.70 971.00 0.1M
2025-06-13 986.70 1,004.60 979.10 999.10 0.0M
2025-06-12 1,005.50 1,041.30 986.10 992.60 0.2M
2025-06-11 988.90 1,002.00 976.00 996.30 0.1M
2025-06-10 991.50 994.70 978.30 982.70 0.0M
2025-06-09 987.40 994.40 979.00 989.80 0.0M
2025-06-06 980.80 990.90 975.40 987.60 0.0M
2025-06-05 989.00 989.00 970.40 973.40 0.0M
2025-06-04 974.50 989.90 966.80 981.40 0.1M
2025-06-03 992.10 998.80 962.30 965.70 0.1M
2025-06-02 1,010.00 1,015.80 990.00 996.00 0.1M
2025-05-30 1,006.55 1,029.00 1,001.05 1,018.05 0.1M
2025-05-29 994.90 1,009.40 991.10 1,006.55 0.1M
2025-05-28 990.60 1,004.65 981.15 988.95 0.0M
2025-05-27 990.00 1,006.20 986.40 993.05 0.1M
2025-05-26 972.10 993.70 969.30 989.50 0.1M
2025-05-23 976.00 983.00 958.15 972.10 0.1M
2025-05-22 961.90 978.90 953.10 971.20 0.1M
2025-05-21 966.00 983.55 951.40 961.95 0.1M
2025-05-20 1,019.95 1,019.95 961.55 968.00 0.3M
2025-05-19 919.00 1,050.00 915.00 1,028.65 3.2M
2025-05-16 924.80 931.50 910.00 912.95 0.1M
2025-05-15 912.00 920.00 897.50 914.55 0.1M
2025-05-14 905.00 915.00 895.00 907.65 0.1M
2025-05-13 886.90 897.90 880.00 895.75 0.1M
2025-05-12 908.90 910.00 875.00 879.60 0.1M
2025-05-09 899.00 906.20 876.90 900.75 0.1M
2025-05-08 891.00 906.70 885.60 902.15 0.1M
2025-05-07 870.80 903.00 870.80 896.85 0.1M
2025-05-06 913.50 913.50 858.80 886.80 0.4M
2025-05-05 877.65 910.00 877.65 905.45 0.2M
2025-05-02 876.00 884.60 854.85 877.40 0.1M
2025-04-30 888.80 907.35 868.05 875.55 0.2M
2025-04-29 870.70 885.65 870.70 879.80 0.1M
2025-04-28 877.20 886.85 865.70 870.70 0.1M
2025-04-25 880.00 895.00 855.15 875.45 0.1M
2025-04-24 884.90 918.65 875.65 880.55 0.3M
2025-04-23 859.80 908.20 852.65 883.80 0.5M
2025-04-22 855.80 861.40 844.85 855.80 0.3M
2025-04-21 856.00 856.00 842.20 849.65 0.2M
2025-04-17 846.60 860.95 842.75 849.90 0.3M
2025-04-16 847.00 865.50 840.50 851.95 0.2M
2025-04-15 853.95 860.45 838.00 846.45 0.1M
2025-04-11 848.00 865.15 836.05 846.40 0.2M
2025-04-09 856.35 856.35 830.00 840.30 0.1M
2025-04-08 859.05 861.00 836.60 848.95 0.1M
2025-04-07 775.50 854.05 774.40 844.95 0.1M
2025-04-04 894.95 903.00 863.55 881.25 0.2M
2025-04-03 898.25 922.85 873.15 887.15 0.3M
2025-04-02 904.80 906.30 877.75 885.00 0.1M
2025-04-01 921.95 921.95 891.30 896.85 0.1M
2025-03-28 937.25 937.25 896.05 929.75 0.2M
2025-03-27 902.85 941.30 894.15 931.25 0.2M
2025-03-26 931.90 936.05 901.50 904.90 0.1M
2025-03-25 957.00 960.05 922.20 935.35 0.2M
2025-03-24 926.85 971.95 908.80 959.15 0.7M
2025-03-21 841.50 978.95 838.10 952.60 3.8M
2025-03-20 845.00 849.20 831.05 834.70 0.1M
2025-03-19 837.35 845.00 833.85 841.50 0.0M
2025-03-18 824.05 845.00 820.70 835.55 0.1M
2025-03-17 827.35 838.70 818.00 822.00 0.1M
2025-03-13 813.20 836.00 800.25 827.35 0.1M
2025-03-12 803.50 815.50 795.50 805.90 0.1M
2025-03-11 802.00 816.95 795.85 806.30 0.1M
2025-03-10 845.00 854.75 816.00 825.45 0.1M
2025-03-07 810.00 862.00 805.00 844.65 0.2M
2025-03-06 805.25 817.05 800.40 811.35 0.1M
2025-03-05 781.00 808.05 777.00 803.95 0.1M
2025-03-04 743.00 812.55 731.15 791.90 0.4M
2025-03-03 744.15 757.95 725.20 744.50 0.1M
2025-02-28 772.60 773.95 735.05 743.65 0.1M
2025-02-27 791.80 793.55 765.45 776.10 0.2M
2025-02-25 783.15 809.05 783.15 791.80 0.1M
2025-02-24 803.40 808.50 787.85 795.10 0.1M
2025-02-21 812.65 821.05 800.00 803.40 0.0M
2025-02-20 802.00 821.60 802.00 814.30 0.0M
2025-02-19 805.40 817.80 800.10 811.85 0.0M
2025-02-18 815.30 826.95 800.30 809.25 0.1M
2025-02-17 816.45 819.85 788.15 815.30 0.1M
2025-02-14 825.00 830.95 802.45 818.15 0.1M
2025-02-13 835.90 860.00 823.85 825.75 0.2M
2025-02-12 875.35 875.35 825.00 845.15 0.2M
2025-02-11 883.80 883.80 851.55 867.85 0.2M
2025-02-10 835.00 904.00 835.00 888.05 0.1M
2025-02-07 917.95 917.95 865.90 886.65 0.2M
2025-02-06 892.00 916.75 875.90 894.95 0.1M
2025-02-05 880.00 897.90 866.50 888.60 0.2M
2025-02-04 900.00 913.80 868.00 881.15 0.2M
2025-02-03 940.00 940.00 887.95 907.30 0.3M
2025-02-01 920.15 955.00 897.05 943.90 0.1M
2025-01-31 915.00 927.95 908.15 920.15 0.0M
2025-01-30 909.35 939.45 905.90 911.10 0.1M
2025-01-29 900.00 917.15 885.00 908.75 0.3M
2025-01-28 925.00 931.05 876.05 898.30 0.3M
2025-01-27 941.55 943.90 912.15 938.55 0.1M
2025-01-24 978.00 982.95 945.50 949.90 0.4M
2025-01-23 1,016.00 1,016.45 971.05 978.10 0.4M
2025-01-22 1,032.90 1,054.50 1,015.20 1,018.95 0.1M
2025-01-21 1,041.20 1,067.45 1,020.10 1,029.95 0.1M
2025-01-20 1,030.90 1,063.30 1,030.90 1,058.50 0.1M
2025-01-17 1,006.15 1,062.95 999.75 1,052.75 0.2M
2025-01-16 996.00 1,030.95 990.00 1,000.15 0.1M
2025-01-15 1,013.90 1,015.55 988.00 1,002.00 0.1M
2025-01-14 1,003.60 1,019.65 980.45 1,009.50 0.1M
2025-01-13 1,000.00 1,020.90 995.20 1,002.35 0.1M
2025-01-10 1,055.00 1,055.60 1,000.70 1,010.05 0.1M
2025-01-09 1,075.00 1,075.00 1,042.80 1,054.75 0.1M
2025-01-08 1,093.65 1,098.75 1,056.05 1,065.75 0.1M
2025-01-07 1,072.05 1,098.05 1,063.00 1,091.50 0.1M
2025-01-06 1,062.75 1,123.95 1,047.15 1,065.55 0.9M
2025-01-03 1,049.70 1,066.75 1,043.10 1,053.25 0.2M
2025-01-02 1,054.50 1,059.85 1,038.85 1,050.65 0.1M
2025-01-01 1,053.25 1,067.00 1,041.65 1,049.00 0.2M