Dynacons Systems and Solutions Ltd (DSSL)

DSSL
🏛️ インド →
849.15
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
09:07 886.25 886.25 886.25 886.25 0.3K
09:15 886.25 886.30 885.50 886.30 0.3K
09:16 885.00 885.00 882.70 882.70 0.2K
09:17 882.70 882.70 866.35 866.35 1.5K
09:18 869.80 872.95 868.10 872.95 1.4K
09:19 869.40 872.90 869.40 872.80 0.2K
09:20 869.00 871.05 866.65 866.65 0.7K
09:21 869.95 869.95 866.70 868.65 0.5K
09:22 865.50 865.65 862.95 865.65 0.5K
09:23 865.60 865.60 863.80 863.80 0.2K
09:24 865.80 866.90 865.80 866.90 0.2K
09:25 868.20 868.60 866.35 866.35 0.1K
09:26 866.35 866.35 862.50 864.65 0.2K
09:27 865.75 865.75 860.00 860.00 0.7K
09:28 862.15 862.15 860.00 861.10 0.3K
09:29 860.90 863.20 860.00 860.00 0.7K
09:30 860.00 862.10 859.30 859.30 0.8K
09:31 859.50 859.50 857.45 857.95 0.1K
09:32 855.55 856.90 854.35 856.85 0.4K
09:33 856.85 856.90 855.10 855.10 0.4K
09:34 855.05 856.70 855.05 856.60 0.1K
09:35 856.45 856.80 855.05 855.05 0.2K
09:36 856.90 858.10 856.90 856.90 0.5K
09:37 857.45 857.45 855.25 855.25 0.1K
09:38 857.05 857.05 856.40 856.45 0.0K
09:39 856.45 856.45 854.45 854.45 0.4K
09:40 855.00 855.00 853.00 854.55 0.2K
09:41 854.90 855.00 854.90 855.00 0.0K
09:42 855.00 856.40 855.00 855.55 0.4K
09:43 857.00 859.25 856.65 858.20 0.3K
09:44 857.00 857.00 856.20 856.20 0.1K
09:45 856.45 857.65 856.20 857.65 0.0K
09:46 857.80 857.80 856.05 856.15 0.1K
09:47 857.55 857.60 855.05 857.55 0.6K
09:48 857.50 859.25 857.30 859.25 0.2K
09:49 859.50 859.50 859.50 859.50 0.3K
09:50 860.00 862.35 859.80 859.80 0.4K
09:51 861.50 861.50 861.00 861.00 0.0K
09:52 860.50 861.35 859.65 859.65 0.2K
09:53 861.15 863.30 860.65 861.85 0.7K
09:54 860.95 861.60 860.95 861.60 0.0K
09:55 860.40 861.65 860.00 860.00 0.0K
09:56 860.00 860.50 860.00 860.45 0.0K
09:57 860.40 861.45 859.20 861.45 0.1K
09:58 861.85 861.85 861.85 861.85 0.1K
09:59 861.85 861.85 860.00 860.05 0.3K
10:00 861.10 861.10 861.10 861.10 0.0K
10:01 861.30 861.30 861.30 861.30 0.0K
10:02 860.15 860.35 860.00 860.30 0.2K
10:03 860.30 861.05 860.00 860.85 0.0K
10:04 858.60 858.60 858.60 858.60 0.1K
10:05 857.90 857.90 854.35 855.95 0.6K
10:06 855.85 856.00 855.40 855.40 0.1K
10:07 854.35 855.50 854.35 855.50 0.1K
10:08 855.00 855.00 853.70 853.70 0.2K
10:09 855.00 857.00 855.00 855.75 1.0K
10:10 857.00 857.00 856.90 857.00 0.1K
10:11 857.00 857.00 857.00 857.00 0.0K
10:12 857.75 857.75 857.35 857.35 0.0K
10:13 857.30 858.45 855.85 855.85 0.3K
10:14 855.55 855.55 855.55 855.55 0.0K
10:15 857.25 857.25 855.50 855.50 0.0K
10:16 856.90 857.90 856.90 857.60 0.1K
10:17 855.65 856.80 855.00 856.80 0.3K
10:18 856.80 856.80 856.80 856.80 0.0K
10:19 857.35 857.35 857.35 857.35 0.0K
10:20 857.85 858.45 857.85 858.45 0.1K
10:21 858.20 858.25 856.00 856.00 0.8K
10:22 856.65 856.65 856.65 856.65 0.0K
10:23 856.05 856.05 856.00 856.00 0.0K
10:24 856.95 856.95 856.95 856.95 0.0K
10:25 856.15 857.35 855.05 855.05 0.1K
10:26 855.00 856.40 855.00 856.40 0.1K
10:27 855.55 857.45 855.00 857.45 0.4K
10:28 855.00 856.70 855.00 856.70 0.2K
10:29 856.70 856.75 855.00 856.45 0.4K
10:30 856.40 856.40 854.70 854.70 0.0K
10:31 855.80 856.30 854.00 854.75 0.4K
10:32 856.35 856.35 856.25 856.25 0.0K
10:33 855.10 855.10 855.10 855.10 0.1K
10:34 856.20 856.45 856.20 856.45 0.1K
10:35 856.95 856.95 856.85 856.85 0.0K
10:36 856.80 856.80 856.75 856.75 0.0K
10:37 856.50 858.55 856.50 857.50 0.4K
10:40 856.55 857.80 856.55 857.80 0.0K
10:41 857.80 857.80 857.80 857.80 0.0K
10:42 857.70 858.10 857.70 858.05 0.0K
10:43 858.20 858.20 857.70 857.70 0.2K
10:44 857.70 857.70 857.70 857.70 0.0K
10:45 857.90 857.90 857.90 857.90 0.0K
10:46 857.85 857.85 857.85 857.85 0.0K
10:47 857.80 857.95 857.05 857.05 0.1K
10:48 857.90 858.55 857.70 858.55 0.3K
10:49 858.60 859.10 858.60 859.10 0.3K
10:50 859.80 859.80 859.05 859.05 0.0K
10:51 859.00 859.35 859.00 859.35 0.3K
10:52 859.00 859.00 858.80 858.80 0.1K
10:53 858.00 858.00 858.00 858.00 0.0K
10:54 858.00 858.00 858.00 858.00 0.0K
10:55 857.50 857.85 856.60 857.65 0.0K
10:56 858.45 858.45 856.50 857.40 0.5K
10:57 857.90 857.90 856.60 856.60 0.2K
10:58 856.60 857.10 855.20 857.10 0.1K
10:59 857.55 857.55 857.55 857.55 0.0K
11:00 856.85 857.20 855.70 855.70 0.1K
11:01 856.45 856.45 856.45 856.45 0.0K
11:02 856.45 856.70 856.45 856.70 0.0K
11:03 855.10 856.40 855.10 856.15 0.1K
11:04 856.40 856.40 855.15 855.15 0.1K
11:05 856.00 856.45 856.00 856.45 0.0K
11:06 856.60 856.60 856.60 856.60 0.0K
11:07 855.80 856.80 855.80 856.70 0.0K
11:08 856.70 856.70 856.70 856.70 0.0K
11:09 855.15 855.30 855.15 855.30 0.0K
11:10 855.30 855.70 855.30 855.70 0.1K
11:11 856.00 856.00 854.15 854.15 1.9K
11:12 854.55 855.40 854.55 855.40 0.0K
11:13 855.75 855.75 855.75 855.75 0.0K
11:15 855.00 855.00 855.00 855.00 0.0K
11:16 855.00 855.90 855.00 855.90 0.0K
11:17 856.00 856.00 856.00 856.00 0.0K
11:18 857.05 857.05 856.70 857.05 0.1K
11:19 856.95 856.95 854.80 854.80 0.2K
11:20 854.10 854.25 853.30 853.30 0.8K
11:21 853.80 854.55 853.80 854.55 0.2K
11:22 853.40 854.80 853.40 854.80 0.0K
11:23 854.85 855.25 854.85 855.25 0.0K
11:24 854.60 854.60 854.00 854.00 0.0K
11:25 854.00 854.45 853.00 854.45 0.1K
11:26 854.70 854.70 853.80 853.80 0.0K
11:28 854.25 855.20 854.25 855.20 0.2K
11:29 855.20 855.20 854.65 854.65 0.0K
11:31 854.25 855.60 854.25 855.60 0.0K
11:32 854.40 855.20 854.40 855.15 0.1K
11:33 854.25 854.25 853.50 853.50 0.4K
11:34 852.85 853.25 851.70 851.70 0.5K
11:35 851.90 852.00 851.80 852.00 0.3K
11:36 852.00 852.00 852.00 852.00 0.0K
11:37 852.80 852.80 852.80 852.80 0.0K
11:38 852.80 852.80 852.80 852.80 0.0K
11:39 852.80 852.80 852.15 852.15 0.0K
11:40 853.00 853.00 853.00 853.00 0.1K
11:41 854.00 854.00 852.35 852.35 0.0K
11:42 854.00 855.85 852.20 855.85 0.4K
11:43 855.75 855.75 855.75 855.75 0.1K
11:44 855.75 855.75 855.75 855.75 0.0K
11:45 854.80 855.60 854.80 855.60 0.1K
11:46 855.60 855.60 855.60 855.60 0.0K
11:47 855.25 855.25 855.25 855.25 0.0K
11:48 854.80 854.80 854.80 854.80 0.1K
11:49 855.75 855.75 855.75 855.75 0.0K
11:50 855.75 855.75 855.75 855.75 0.1K
11:51 857.30 859.20 857.30 859.20 0.1K
11:52 859.80 859.80 859.80 859.80 0.1K
11:53 859.90 861.25 859.90 861.25 0.3K
11:55 861.85 861.85 861.85 861.85 0.2K
11:56 862.00 862.00 862.00 862.00 0.0K
11:57 861.00 863.75 861.00 863.75 0.1K
11:58 864.25 864.25 864.25 864.25 0.1K
11:59 864.25 864.25 864.25 864.25 0.0K
12:00 863.50 863.50 863.50 863.50 0.4K
12:01 863.50 863.50 861.90 861.90 0.1K
12:02 861.90 861.90 861.25 861.25 0.0K
12:03 861.00 861.00 861.00 861.00 0.0K
12:04 861.00 861.00 861.00 861.00 0.0K
12:05 861.00 861.00 861.00 861.00 0.0K
12:07 861.20 861.20 861.20 861.20 0.0K
12:08 859.55 861.20 859.55 861.20 0.1K
12:11 861.20 861.20 861.20 861.20 0.1K
12:12 860.00 861.30 859.80 861.30 0.4K
12:13 861.90 861.90 860.35 860.35 0.2K
12:14 861.10 862.15 861.10 861.75 0.4K
12:15 861.15 862.10 861.15 862.10 0.1K
12:16 861.20 863.20 861.20 863.20 0.4K
12:17 863.00 863.00 863.00 863.00 0.0K
12:18 863.00 863.00 863.00 863.00 0.0K
12:19 862.95 863.10 862.30 862.30 0.2K
12:20 863.10 864.00 863.10 864.00 0.1K
12:21 864.90 864.90 864.85 864.85 0.0K
12:22 862.05 863.30 862.05 863.30 0.1K
12:24 863.30 863.30 863.30 863.30 0.0K
12:25 863.35 863.35 863.35 863.35 0.0K
12:26 864.65 864.80 864.65 864.80 0.0K
12:30 864.25 864.25 864.25 864.25 0.0K
12:32 863.50 864.80 863.50 864.80 0.0K
12:33 864.85 864.85 864.80 864.80 0.0K
12:34 863.65 863.65 863.65 863.65 0.0K
12:36 863.30 864.00 863.30 864.00 0.1K
12:37 862.80 863.70 862.80 863.70 0.1K
12:38 862.80 862.80 862.80 862.80 0.0K
12:39 863.85 864.85 863.85 864.60 0.2K
12:41 864.00 864.00 864.00 864.00 0.1K
12:42 864.00 864.00 863.50 863.50 0.1K
12:43 863.50 863.50 863.50 863.50 0.0K
12:44 863.45 864.00 863.45 864.00 0.0K
12:45 862.30 862.30 862.30 862.30 0.1K
12:46 863.40 863.40 863.40 863.40 0.0K
12:47 862.40 862.40 862.40 862.40 0.0K
12:48 862.60 862.60 862.60 862.60 0.0K
12:49 863.25 863.25 861.30 861.30 0.2K
12:50 860.55 861.90 860.55 861.90 0.6K
12:51 861.95 862.60 861.95 862.60 0.0K
12:52 863.20 863.20 861.05 861.05 0.3K
12:54 862.35 862.35 862.35 862.35 0.0K
12:56 862.50 862.50 861.05 861.05 0.1K
12:57 861.10 861.10 861.10 861.10 0.0K
12:58 862.05 862.05 862.05 862.05 0.0K
12:59 861.30 861.30 861.30 861.30 0.0K
13:00 862.05 862.05 860.55 860.55 0.4K
13:01 859.35 859.35 856.55 857.30 0.3K
13:02 857.80 857.80 857.70 857.70 0.0K
13:03 858.35 858.35 858.35 858.35 0.0K
13:04 856.65 856.65 856.65 856.65 0.1K
13:05 857.40 857.50 857.40 857.50 0.0K
13:06 857.50 857.50 856.05 856.05 0.1K
13:08 856.10 856.80 855.10 856.80 0.1K
13:09 855.65 856.70 855.65 856.70 0.4K
13:10 855.75 855.75 855.75 855.75 0.0K
13:11 853.70 853.70 853.70 853.70 0.1K
13:12 855.15 855.15 855.15 855.15 0.0K
13:13 855.25 855.25 855.25 855.25 0.0K
13:14 855.25 855.30 855.25 855.30 0.0K
13:15 854.70 854.70 854.55 854.55 0.0K
13:16 855.00 855.75 855.00 855.75 0.0K
13:17 855.75 856.90 855.75 856.90 0.0K
13:19 856.55 856.70 856.55 856.70 0.0K
13:21 855.10 856.45 855.10 856.40 0.1K
13:22 856.85 856.85 854.70 854.70 0.0K
13:23 854.95 855.10 854.55 854.55 0.0K
13:24 854.55 854.55 854.10 854.10 0.5K
13:25 854.10 854.10 854.10 854.10 0.0K
13:26 854.10 854.10 853.00 853.00 0.5K
13:27 852.65 853.40 851.80 853.40 0.3K
13:28 852.65 852.65 851.60 852.05 0.0K
13:29 852.00 852.05 850.00 850.00 1.7K
13:30 850.55 851.25 850.15 851.00 0.1K
13:31 850.50 850.50 850.00 850.00 0.1K
13:32 851.15 851.80 851.15 851.45 0.1K
13:33 850.50 850.50 850.50 850.50 0.0K
13:34 851.95 851.95 851.95 851.95 0.0K
13:35 851.95 851.95 851.95 851.95 0.0K
13:36 851.95 851.95 851.95 851.95 0.0K
13:37 852.00 852.00 851.00 851.00 0.1K
13:38 851.35 851.35 850.60 850.60 0.1K
13:39 849.60 850.00 849.50 849.60 0.2K
13:40 849.90 850.00 849.90 850.00 0.1K
13:41 849.00 849.00 849.00 849.00 0.6K
13:42 851.00 851.00 851.00 851.00 0.1K
13:43 851.00 851.00 850.95 850.95 0.0K
13:44 850.80 850.85 850.05 850.85 0.0K
13:45 849.10 850.85 849.10 850.85 0.1K
13:46 850.00 850.00 850.00 850.00 0.1K
13:47 850.00 851.35 850.00 851.35 0.0K
13:48 850.00 850.00 849.00 849.00 0.3K
13:49 847.80 848.70 846.90 848.70 0.1K
13:50 846.80 848.90 846.80 848.90 0.1K
13:51 848.30 848.75 848.30 848.75 0.1K
13:52 849.15 849.15 845.60 845.60 0.5K
13:53 845.35 845.95 844.85 844.85 0.2K
13:54 844.70 844.70 842.55 842.55 0.3K
13:55 842.55 846.35 842.55 846.30 0.6K
13:56 845.00 846.30 845.00 846.20 0.1K
13:57 846.35 847.65 846.35 847.65 0.1K
13:58 848.55 848.55 848.55 848.55 0.0K
13:59 846.70 847.00 846.10 847.00 0.0K
14:00 846.70 847.50 846.70 847.50 0.0K
14:01 847.70 848.25 846.80 846.80 0.1K
14:02 847.65 847.65 847.60 847.60 0.0K
14:03 847.60 847.65 846.70 846.70 0.2K
14:04 847.15 847.65 847.15 847.65 0.0K
14:05 847.65 847.65 847.00 847.65 0.2K
14:06 847.00 847.35 847.00 847.35 0.0K
14:07 847.35 847.35 847.35 847.35 0.0K
14:08 847.65 847.65 847.65 847.65 0.0K
14:09 847.65 848.20 847.65 848.20 0.2K
14:10 847.75 847.75 847.65 847.65 0.5K
14:11 847.10 847.10 845.50 845.50 0.0K
14:12 846.05 846.05 846.05 846.05 0.0K
14:14 846.10 847.65 846.10 847.25 0.1K
14:15 847.30 847.30 847.30 847.30 0.0K
14:16 847.35 847.35 847.35 847.35 0.0K
14:17 846.00 846.50 845.70 845.70 0.1K
14:19 845.00 845.00 844.85 844.85 0.2K
14:20 844.20 844.20 844.20 844.20 0.1K
14:21 845.30 845.30 844.00 844.00 0.1K
14:22 845.00 845.00 844.90 844.90 0.0K
14:23 844.90 845.30 844.15 844.15 0.0K
14:24 844.00 844.00 844.00 844.00 0.0K
14:25 845.05 845.85 845.05 845.85 0.1K
14:26 847.00 847.00 846.90 846.90 0.3K
14:27 846.90 847.00 846.90 847.00 0.3K
14:28 847.00 847.00 847.00 847.00 0.1K
14:29 845.45 848.40 845.45 847.00 0.5K
14:30 846.30 847.45 846.30 847.00 0.1K
14:31 846.95 847.95 846.95 847.95 0.1K
14:32 846.00 847.55 846.00 847.50 0.1K
14:33 847.00 847.00 845.00 845.00 0.4K
14:34 846.75 847.10 846.75 847.10 0.1K
14:35 847.00 847.10 847.00 847.10 0.0K
14:36 847.15 847.20 846.95 847.20 0.0K
14:37 846.95 847.20 845.80 847.00 0.0K
14:38 847.00 847.00 847.00 847.00 0.0K
14:39 846.10 847.15 846.10 847.15 0.0K
14:40 847.10 847.10 847.10 847.10 0.0K
14:41 847.10 847.10 846.30 846.30 0.0K
14:42 847.00 847.00 847.00 847.00 0.0K
14:43 847.15 847.20 846.00 846.00 0.2K
14:44 845.70 847.20 845.70 847.20 0.2K
14:45 846.10 847.20 846.05 847.15 0.1K
14:46 846.00 846.30 846.00 846.15 0.3K
14:47 846.15 846.15 845.75 845.75 0.0K
14:48 847.00 847.00 846.20 846.55 0.1K
14:49 846.40 846.40 846.15 846.20 0.0K
14:50 847.20 847.20 846.25 846.65 0.0K
14:51 846.80 847.20 846.35 847.20 0.0K
14:52 846.55 846.55 844.40 844.40 0.4K
14:53 844.00 846.75 844.00 846.75 0.8K
14:54 846.05 846.95 846.00 846.90 0.0K
14:55 846.85 847.20 846.85 847.00 0.0K
14:56 847.00 847.00 846.15 847.00 0.0K
14:57 847.70 848.50 847.65 848.50 0.1K
14:58 848.70 848.75 847.55 847.55 0.1K
14:59 847.55 847.55 847.55 847.55 0.1K
15:00 847.55 847.55 847.00 847.00 0.1K
15:01 847.00 847.00 846.50 846.50 0.1K
15:03 847.95 848.15 847.95 848.15 0.0K
15:04 848.65 848.65 847.00 847.00 0.3K
15:05 846.80 847.00 846.80 846.95 0.0K
15:06 847.00 847.70 847.00 847.70 0.0K
15:07 847.70 847.70 847.70 847.70 0.0K
15:08 848.50 848.50 848.15 848.50 0.1K
15:09 848.15 848.15 847.30 847.30 0.1K
15:10 847.30 847.30 847.20 847.20 0.0K
15:11 847.20 847.20 846.75 846.75 0.1K
15:12 846.75 846.75 846.75 846.75 0.0K
15:13 847.00 847.00 847.00 847.00 0.0K
15:14 847.00 847.00 847.00 847.00 0.0K
15:15 847.00 847.00 847.00 847.00 0.1K
15:16 847.00 847.00 845.00 846.65 0.3K
15:17 845.70 846.75 845.70 846.75 0.0K
15:18 847.00 848.50 846.60 848.50 0.2K
15:19 847.50 848.50 847.50 848.00 0.1K
15:20 848.25 848.25 848.05 848.25 0.1K
15:21 848.50 849.50 848.50 849.50 0.1K
15:22 849.50 849.50 849.50 849.50 0.2K
15:23 851.00 852.60 851.00 852.60 0.4K
15:24 849.65 851.25 849.50 850.00 0.2K
15:25 850.00 850.00 849.00 849.75 0.2K
15:26 849.50 853.00 849.00 853.00 0.4K
15:27 853.00 853.00 849.10 853.00 0.0K
15:28 853.00 855.00 853.00 855.00 0.2K
15:29 860.00 860.00 856.90 856.90 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 886.25 888.95 840.90 849.15 0.1M
2025-09-25 938.00 948.95 879.80 886.25 0.1M
2025-09-24 955.00 959.90 928.00 930.75 0.0M
2025-09-23 964.00 970.00 948.00 949.95 0.0M
2025-09-22 983.80 983.80 963.00 966.20 0.0M
2025-09-19 992.00 992.00 975.30 977.10 0.0M
2025-09-18 990.00 993.90 982.00 987.55 0.0M
2025-09-17 977.85 995.85 972.40 985.80 0.0M
2025-09-16 966.00 978.40 966.00 971.05 0.0M
2025-09-15 965.35 974.25 964.00 966.35 0.0M
2025-09-12 974.80 976.85 963.85 965.35 0.0M
2025-09-11 977.10 987.40 967.00 968.45 0.0M
2025-09-10 977.00 984.95 971.00 975.10 0.0M
2025-09-09 974.85 990.50 960.60 963.35 0.0M
2025-09-08 971.00 982.00 965.25 970.05 0.0M
2025-09-05 970.00 980.95 959.00 970.65 0.0M
2025-09-04 983.60 990.15 969.45 973.15 0.0M
2025-09-03 977.95 1,009.85 965.05 977.35 0.0M
2025-09-02 980.00 990.00 962.00 968.45 0.0M
2025-09-01 984.55 996.00 972.00 978.90 0.0M
2025-08-29 996.80 998.95 980.05 984.55 0.0M
2025-08-28 988.40 1,004.00 980.00 996.00 0.0M
2025-08-26 1,004.00 1,004.00 985.05 987.20 0.0M
2025-08-25 1,004.50 1,014.85 996.00 1,004.85 0.0M
2025-08-22 985.00 1,014.00 985.00 1,001.90 0.0M
2025-08-21 981.10 1,049.00 981.10 986.55 0.1M
2025-08-20 967.00 1,001.20 967.00 976.80 0.0M
2025-08-19 964.00 999.00 963.05 975.60 0.0M
2025-08-18 995.00 1,004.00 965.00 968.35 0.0M
2025-08-14 1,034.10 1,034.10 980.00 984.25 0.1M
2025-08-13 995.40 1,062.00 993.90 1,041.50 0.0M
2025-08-12 980.00 998.95 980.00 993.90 0.0M
2025-08-11 991.65 997.00 972.30 991.35 0.0M
2025-08-08 975.50 1,017.30 975.50 992.65 0.0M
2025-08-07 980.00 1,000.00 966.05 985.60 0.0M
2025-08-06 986.00 993.95 980.00 981.00 0.0M
2025-08-05 988.15 1,009.25 988.15 996.35 0.0M
2025-08-04 980.05 1,006.50 980.05 997.80 0.0M
2025-08-01 990.00 1,009.00 980.00 991.40 0.0M
2025-07-31 1,005.00 1,020.80 995.00 999.60 0.0M
2025-07-30 1,031.20 1,042.70 1,018.40 1,026.30 0.0M
2025-07-29 1,002.00 1,054.20 997.10 1,041.60 0.0M
2025-07-28 1,027.00 1,041.00 1,001.20 1,008.20 0.0M
2025-07-25 1,040.00 1,050.00 1,025.00 1,028.40 0.0M
2025-07-24 1,048.10 1,089.00 1,040.40 1,046.60 0.1M
2025-07-23 1,049.80 1,049.80 1,033.00 1,037.60 0.0M
2025-07-22 1,035.00 1,055.50 1,035.00 1,039.40 0.0M
2025-07-21 1,047.00 1,065.00 1,035.00 1,037.60 0.0M
2025-07-18 1,070.30 1,070.30 1,040.00 1,048.30 0.0M
2025-07-17 1,057.10 1,077.70 1,055.00 1,059.80 0.0M
2025-07-16 1,076.30 1,082.40 1,050.10 1,061.00 0.0M
2025-07-15 1,067.00 1,095.10 1,057.20 1,074.20 0.0M
2025-07-14 1,068.60 1,109.00 1,025.20 1,062.30 0.1M
2025-07-11 1,075.00 1,078.00 1,055.00 1,058.00 0.0M
2025-07-10 1,066.90 1,082.50 1,060.50 1,076.00 0.0M
2025-07-09 1,053.00 1,067.50 1,046.50 1,059.00 0.0M
2025-07-08 1,049.00 1,067.90 1,044.40 1,053.00 0.0M
2025-07-07 1,055.00 1,064.80 1,045.30 1,048.10 0.0M
2025-07-04 1,066.60 1,068.50 1,050.20 1,056.20 0.0M
2025-07-03 1,063.00 1,075.50 1,051.50 1,057.70 0.0M
2025-07-02 1,076.90 1,086.50 1,060.00 1,063.80 0.0M
2025-07-01 1,085.00 1,100.30 1,060.70 1,067.40 0.0M
2025-06-30 1,090.60 1,114.40 1,076.90 1,082.00 0.0M
2025-06-27 1,091.50 1,110.00 1,080.80 1,085.80 0.0M
2025-06-26 1,093.00 1,096.80 1,076.50 1,080.80 0.0M
2025-06-25 1,080.90 1,091.00 1,066.80 1,085.50 0.0M
2025-06-24 1,070.00 1,107.60 1,066.00 1,069.10 0.0M
2025-06-23 1,078.40 1,078.40 1,058.00 1,065.10 0.0M
2025-06-20 1,082.60 1,098.70 1,060.10 1,078.70 0.0M
2025-06-19 1,102.60 1,119.80 1,069.00 1,074.00 0.0M
2025-06-18 1,114.60 1,130.00 1,106.00 1,109.90 0.0M
2025-06-17 1,142.00 1,159.10 1,107.00 1,111.80 0.1M
2025-06-16 1,055.80 1,158.40 1,025.70 1,136.90 0.2M
2025-06-13 1,060.00 1,073.90 1,046.10 1,055.90 0.0M
2025-06-12 1,103.00 1,124.70 1,075.10 1,078.70 0.0M
2025-06-11 1,105.00 1,118.20 1,088.00 1,097.40 0.0M
2025-06-10 1,124.00 1,124.00 1,098.90 1,101.60 0.0M
2025-06-09 1,090.00 1,130.10 1,090.00 1,109.40 0.0M
2025-06-06 1,100.00 1,108.70 1,091.30 1,095.40 0.0M
2025-06-05 1,083.30 1,119.40 1,080.00 1,100.70 0.0M
2025-06-04 1,090.00 1,099.00 1,075.00 1,083.30 0.0M
2025-06-03 1,089.00 1,109.00 1,083.30 1,096.30 0.0M
2025-06-02 1,095.00 1,099.00 1,063.40 1,079.00 0.0M
2025-05-30 1,111.00 1,114.10 1,085.20 1,090.30 0.0M
2025-05-29 1,076.00 1,120.00 1,076.00 1,107.30 0.0M
2025-05-28 1,119.00 1,119.80 1,072.00 1,081.70 0.0M
2025-05-27 1,141.90 1,145.30 1,111.30 1,117.00 0.0M
2025-05-26 1,198.70 1,198.70 1,127.20 1,136.20 0.1M
2025-05-23 1,179.00 1,188.00 1,160.00 1,179.60 0.0M
2025-05-22 1,190.00 1,195.10 1,165.00 1,173.80 0.0M
2025-05-21 1,198.00 1,198.70 1,176.00 1,179.20 0.0M
2025-05-20 1,198.00 1,208.80 1,171.40 1,189.20 0.0M
2025-05-19 1,130.00 1,215.00 1,120.00 1,182.70 0.1M
2025-05-16 1,133.70 1,146.50 1,120.10 1,133.70 0.0M
2025-05-15 1,140.50 1,141.90 1,101.90 1,122.50 0.0M
2025-05-14 1,099.80 1,145.00 1,078.00 1,133.40 0.0M
2025-05-13 1,117.90 1,175.00 1,089.00 1,096.80 0.0M
2025-05-12 1,050.00 1,125.00 1,022.00 1,113.60 0.0M
2025-05-09 990.90 1,006.90 980.00 1,002.20 0.0M
2025-05-08 1,028.50 1,048.50 1,010.00 1,018.50 0.0M
2025-05-07 992.00 1,020.00 987.00 1,013.30 0.0M
2025-05-06 1,064.00 1,079.00 1,019.10 1,022.60 0.0M
2025-05-05 1,064.90 1,074.90 1,053.10 1,060.20 0.0M
2025-05-02 1,052.00 1,099.90 1,050.00 1,055.40 0.0M
2025-04-30 1,072.00 1,085.00 1,035.20 1,052.80 0.0M
2025-04-29 1,117.00 1,127.10 1,078.60 1,082.00 0.0M
2025-04-28 1,082.50 1,143.00 1,077.20 1,111.40 0.0M
2025-04-25 1,164.10 1,165.00 1,081.20 1,099.00 0.1M
2025-04-24 1,169.40 1,185.00 1,155.00 1,158.10 0.0M
2025-04-23 1,155.00 1,212.10 1,143.50 1,164.70 0.1M
2025-04-22 1,185.00 1,188.70 1,141.10 1,150.70 0.0M
2025-04-21 1,104.90 1,198.80 1,096.80 1,175.50 0.1M
2025-04-17 1,074.00 1,129.00 1,052.50 1,104.90 0.0M
2025-04-16 1,065.00 1,078.00 1,059.50 1,073.60 0.0M
2025-04-15 1,024.00 1,087.10 1,019.20 1,065.30 0.0M
2025-04-11 1,024.95 1,024.95 995.10 1,003.65 0.0M
2025-04-09 980.00 990.00 963.55 977.15 0.0M
2025-04-08 999.80 999.80 959.80 991.20 0.0M
2025-04-07 988.00 988.00 926.90 961.15 0.1M
2025-04-04 1,051.10 1,061.65 1,000.00 1,022.30 0.0M
2025-04-03 1,045.85 1,072.45 1,045.85 1,061.70 0.0M
2025-04-02 1,063.95 1,079.35 1,040.65 1,061.80 0.0M
2025-04-01 1,045.85 1,075.00 1,032.00 1,064.00 0.0M
2025-03-28 1,048.05 1,074.90 1,026.05 1,031.35 0.0M
2025-03-27 1,033.00 1,069.80 1,011.70 1,047.95 0.1M
2025-03-26 1,064.10 1,120.00 1,025.00 1,032.35 0.0M
2025-03-25 1,115.00 1,124.90 1,050.00 1,061.45 0.0M
2025-03-24 1,048.35 1,109.00 1,045.00 1,099.30 0.0M
2025-03-21 1,035.00 1,070.45 1,030.85 1,042.55 0.0M
2025-03-20 1,060.15 1,083.85 1,023.85 1,029.45 0.0M
2025-03-19 1,020.00 1,054.95 1,010.00 1,047.10 0.0M
2025-03-18 989.70 1,032.00 989.70 1,020.30 0.0M
2025-03-17 997.50 1,007.05 966.00 980.40 0.0M
2025-03-13 999.75 1,010.90 990.70 1,002.50 0.0M
2025-03-12 1,003.70 1,035.00 987.75 997.25 0.0M
2025-03-11 1,017.50 1,053.10 1,000.00 1,006.15 0.0M
2025-03-10 1,090.00 1,109.00 1,003.50 1,017.25 0.0M
2025-03-07 1,084.00 1,111.60 1,072.00 1,089.60 0.0M
2025-03-06 1,060.05 1,086.95 1,060.05 1,077.25 0.0M
2025-03-05 1,009.95 1,088.65 1,009.95 1,055.45 0.1M
2025-03-04 985.00 1,015.50 956.55 1,001.95 0.0M
2025-03-03 1,049.65 1,055.55 986.35 995.40 0.0M
2025-02-28 994.00 1,060.95 976.00 1,051.15 0.0M
2025-02-27 1,064.00 1,075.00 1,009.95 1,017.70 0.0M
2025-02-25 1,050.65 1,075.55 1,031.00 1,063.85 0.0M
2025-02-24 1,090.00 1,090.00 1,026.95 1,057.65 0.0M
2025-02-21 1,124.00 1,151.95 1,077.05 1,088.55 0.0M
2025-02-20 1,088.00 1,140.80 1,078.90 1,124.70 0.0M
2025-02-19 1,036.00 1,115.00 1,018.40 1,098.95 0.0M
2025-02-18 1,090.60 1,099.90 1,034.10 1,038.90 0.0M
2025-02-17 1,081.35 1,114.10 1,038.90 1,101.00 0.0M
2025-02-14 1,161.05 1,161.05 1,065.05 1,081.35 0.0M
2025-02-13 1,156.80 1,186.55 1,130.00 1,143.90 0.0M
2025-02-12 1,116.00 1,175.00 1,095.00 1,162.50 0.0M
2025-02-11 1,203.60 1,203.60 1,114.70 1,125.95 0.0M
2025-02-10 1,221.95 1,256.65 1,175.05 1,185.80 0.0M
2025-02-07 1,268.00 1,273.80 1,209.95 1,219.55 0.0M
2025-02-06 1,250.00 1,256.50 1,227.05 1,249.25 0.0M
2025-02-05 1,230.00 1,255.00 1,216.05 1,243.35 0.0M
2025-02-04 1,229.80 1,258.95 1,210.00 1,215.45 0.0M
2025-02-03 1,262.65 1,274.95 1,203.00 1,211.65 0.0M
2025-02-01 1,235.00 1,321.95 1,222.10 1,262.65 0.1M
2025-01-31 1,180.55 1,234.00 1,158.15 1,208.70 0.0M
2025-01-30 1,220.05 1,223.95 1,150.00 1,163.10 0.0M
2025-01-29 1,146.40 1,205.95 1,146.35 1,176.05 0.0M
2025-01-28 1,116.00 1,175.25 1,064.00 1,129.50 0.1M
2025-01-27 1,197.90 1,197.90 1,100.05 1,134.15 0.1M
2025-01-24 1,248.70 1,253.30 1,190.00 1,197.90 0.0M
2025-01-23 1,245.00 1,280.00 1,227.05 1,242.15 0.0M
2025-01-22 1,275.00 1,283.00 1,210.00 1,233.20 0.0M
2025-01-21 1,332.00 1,339.15 1,260.00 1,272.95 0.0M
2025-01-20 1,334.95 1,336.00 1,307.00 1,321.45 0.0M
2025-01-17 1,350.00 1,352.00 1,304.90 1,325.40 0.0M
2025-01-16 1,350.00 1,371.25 1,321.60 1,335.40 0.0M
2025-01-15 1,354.40 1,364.00 1,301.95 1,305.40 0.0M
2025-01-14 1,329.70 1,350.65 1,303.90 1,334.40 0.0M
2025-01-13 1,386.10 1,409.95 1,305.00 1,321.65 0.1M
2025-01-10 1,503.15 1,510.95 1,401.00 1,407.15 0.1M
2025-01-09 1,500.05 1,610.00 1,483.00 1,503.80 0.1M
2025-01-08 1,504.00 1,504.00 1,473.00 1,491.35 0.0M
2025-01-07 1,477.95 1,520.00 1,464.10 1,504.55 0.0M
2025-01-06 1,573.90 1,593.30 1,460.00 1,475.45 0.1M
2025-01-03 1,596.95 1,617.00 1,540.00 1,552.60 0.1M
2025-01-02 1,448.10 1,618.20 1,448.10 1,597.10 0.5M
2025-01-01 1,425.00 1,479.80 1,401.65 1,440.35 0.1M