Genesys International Corporation Ltd (GENS)

GENS
🏛️ インド →
500.20
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
09:07 529.80 529.80 529.80 529.80 1.2K
09:15 529.90 530.20 528.85 529.55 3.6K
09:16 529.60 532.15 528.05 532.15 1.4K
09:17 532.90 532.90 530.05 530.15 1.0K
09:18 528.00 530.65 528.00 530.65 0.9K
09:19 530.40 533.30 529.95 533.00 0.5K
09:20 530.15 532.00 530.15 531.40 0.5K
09:21 531.50 531.85 531.05 531.30 0.2K
09:22 532.10 532.70 532.10 532.70 0.3K
09:23 531.70 533.20 531.50 533.20 0.5K
09:24 533.80 533.80 532.15 532.80 0.2K
09:25 532.75 533.15 532.05 532.05 0.3K
09:26 532.45 533.85 532.45 533.85 0.2K
09:27 532.60 533.35 532.60 532.95 0.4K
09:28 532.95 532.95 531.65 532.20 0.4K
09:29 531.15 532.30 531.15 532.30 1.0K
09:30 532.30 532.30 530.75 530.75 0.3K
09:31 531.55 532.25 531.55 531.65 0.1K
09:32 531.65 531.65 531.35 531.35 0.1K
09:33 530.95 531.65 529.90 531.65 1.2K
09:34 531.30 531.30 530.60 530.60 0.0K
09:35 530.60 531.25 530.60 531.05 0.2K
09:36 531.05 531.05 530.10 530.10 0.1K
09:37 530.00 531.65 530.00 531.65 0.9K
09:38 531.65 531.65 531.25 531.25 0.0K
09:39 531.05 532.10 531.05 532.10 0.0K
09:40 532.30 534.30 532.30 534.30 0.4K
09:41 534.15 535.40 534.15 535.05 1.3K
09:42 535.00 535.00 534.00 535.00 1.4K
09:43 536.00 536.00 535.30 535.30 0.3K
09:44 535.30 535.95 534.70 535.95 0.2K
09:45 535.75 535.75 534.80 534.80 0.1K
09:47 534.80 535.25 534.50 535.25 0.7K
09:48 535.25 536.65 535.25 536.05 0.5K
09:49 536.00 536.45 536.00 536.45 0.1K
09:50 536.75 539.15 536.75 539.15 1.0K
09:51 539.85 539.95 539.15 539.95 0.6K
09:52 539.50 540.60 539.50 540.60 3.0K
09:53 540.75 542.25 540.30 542.25 1.8K
09:54 542.85 542.85 541.30 541.30 0.7K
09:55 541.70 542.00 539.90 539.90 1.6K
09:56 539.25 539.50 538.90 538.90 0.1K
09:57 539.05 539.05 539.05 539.05 0.0K
09:58 539.30 539.35 539.30 539.35 0.0K
09:59 539.75 539.75 539.75 539.75 0.1K
10:00 539.60 539.75 539.20 539.20 0.2K
10:01 539.70 539.70 539.25 539.25 0.1K
10:03 539.20 539.20 539.20 539.20 0.1K
10:04 539.70 539.70 538.30 538.65 0.9K
10:05 538.20 538.20 537.05 537.05 11.4K
10:06 537.05 537.05 537.05 537.05 0.1K
10:07 536.95 537.65 536.95 537.65 0.0K
10:08 537.85 537.85 536.65 536.65 0.0K
10:09 534.45 534.45 533.05 533.25 1.7K
10:10 533.15 534.20 533.15 534.10 0.0K
10:11 534.10 534.25 534.10 534.25 0.0K
10:14 534.55 534.55 533.00 533.00 0.9K
10:15 532.50 533.00 532.00 533.00 1.2K
10:16 532.85 532.85 531.10 531.70 1.0K
10:17 532.20 532.20 532.20 532.20 0.0K
10:18 532.65 532.95 532.25 532.95 0.1K
10:19 532.55 532.80 532.25 532.25 0.1K
10:20 532.15 532.15 532.15 532.15 0.0K
10:21 531.90 532.25 531.65 531.65 0.0K
10:22 532.10 532.25 530.80 530.80 0.7K
10:23 530.95 530.95 530.90 530.90 0.0K
10:24 531.00 531.75 531.00 531.75 0.1K
10:25 531.85 531.85 531.85 531.85 0.0K
10:26 531.85 531.90 531.80 531.90 0.1K
10:27 532.65 533.00 532.65 533.00 0.1K
10:28 533.65 533.65 533.35 533.40 0.1K
10:29 533.65 534.05 533.65 533.75 0.0K
10:30 533.65 533.65 533.10 533.10 0.1K
10:31 533.25 533.25 533.25 533.25 0.0K
10:32 533.60 533.65 533.60 533.65 0.0K
10:33 533.65 533.65 533.65 533.65 0.0K
10:34 533.10 533.10 532.80 532.95 0.1K
10:35 531.60 531.60 531.15 531.15 0.2K
10:36 531.35 531.35 530.05 530.45 2.3K
10:37 529.70 530.00 529.45 530.00 0.1K
10:39 530.00 530.00 529.55 529.55 0.0K
10:40 529.70 529.85 529.70 529.85 0.1K
10:41 530.20 530.20 530.20 530.20 0.0K
10:42 530.25 530.25 530.25 530.25 0.0K
10:43 530.80 531.00 530.20 530.80 0.1K
10:44 530.30 530.30 530.30 530.30 0.0K
10:45 530.50 530.50 530.50 530.50 0.0K
10:46 530.10 530.65 530.10 530.65 0.0K
10:47 530.80 530.80 530.50 530.50 0.0K
10:48 530.15 531.25 530.15 531.15 0.1K
10:49 531.45 531.50 531.45 531.50 0.0K
10:50 531.80 532.00 531.70 532.00 0.0K
10:51 532.00 532.00 532.00 532.00 0.0K
10:52 531.60 532.35 531.60 532.15 0.1K
10:53 532.20 532.20 532.20 532.20 0.0K
10:54 531.85 532.05 531.60 531.60 0.1K
10:55 531.55 531.55 530.30 530.85 0.0K
10:56 530.80 530.85 530.15 530.15 0.0K
10:57 530.20 530.20 530.20 530.20 0.0K
10:58 530.20 531.10 530.20 530.25 0.3K
10:59 530.35 530.40 530.35 530.40 0.0K
11:00 530.30 530.30 530.25 530.25 0.0K
11:01 530.05 530.05 530.05 530.05 0.1K
11:02 530.00 530.85 530.00 530.40 0.1K
11:03 530.35 530.65 530.35 530.65 0.0K
11:06 530.00 530.00 529.05 529.05 1.9K
11:07 529.00 529.45 529.00 529.45 0.1K
11:08 530.00 530.00 530.00 530.00 0.1K
11:09 529.75 529.75 529.15 529.15 0.0K
11:10 529.85 529.85 529.85 529.85 0.0K
11:11 529.85 529.85 529.85 529.85 0.0K
11:12 529.70 529.70 529.45 529.45 0.0K
11:13 529.00 529.60 529.00 529.60 1.0K
11:14 529.75 529.95 529.75 529.95 0.0K
11:15 530.30 530.55 530.00 530.00 0.1K
11:16 530.20 530.20 530.20 530.20 0.0K
11:18 530.25 530.25 530.25 530.25 0.0K
11:20 531.25 531.25 530.70 530.70 0.1K
11:21 530.60 530.60 530.30 530.30 0.0K
11:24 530.80 530.90 530.80 530.90 0.0K
11:25 530.60 530.60 530.60 530.60 0.5K
11:26 530.10 530.55 530.10 530.55 0.1K
11:27 529.60 529.60 529.15 529.15 0.3K
11:28 529.00 529.00 529.00 529.00 0.0K
11:29 529.30 529.30 529.15 529.15 0.0K
11:30 529.30 529.30 529.15 529.15 0.0K
11:31 529.05 529.05 529.00 529.00 0.0K
11:32 529.00 529.30 529.00 529.30 0.0K
11:33 529.40 529.40 529.40 529.40 0.0K
11:35 529.45 529.45 529.45 529.45 0.0K
11:36 528.95 528.95 528.85 528.85 0.1K
11:37 529.15 529.15 529.15 529.15 0.0K
11:38 529.10 529.10 529.10 529.10 0.0K
11:39 528.85 528.85 528.85 528.85 0.0K
11:40 528.85 529.45 528.45 529.45 0.5K
11:41 529.95 531.45 529.95 531.45 2.6K
11:42 532.00 532.00 532.00 532.00 0.0K
11:43 531.70 532.10 531.45 532.10 0.5K
11:44 532.85 532.85 532.85 532.85 0.1K
11:45 532.85 532.85 532.85 532.85 0.0K
11:46 532.85 532.85 532.85 532.85 0.0K
11:47 532.85 532.85 532.50 532.50 0.2K
11:48 532.10 532.10 532.10 532.10 0.0K
11:49 531.70 532.25 531.70 532.25 0.1K
11:50 532.40 532.45 532.40 532.45 0.1K
11:51 532.80 533.15 532.80 533.15 0.0K
11:52 533.20 533.20 533.20 533.20 0.0K
11:54 532.80 532.80 532.20 532.20 0.1K
11:55 531.55 531.55 531.55 531.55 0.1K
11:56 531.20 532.25 531.20 532.25 0.1K
11:57 532.15 532.15 532.15 532.15 0.0K
11:59 532.55 532.55 532.45 532.45 0.1K
12:00 532.45 532.45 532.25 532.25 0.0K
12:01 532.25 532.35 532.25 532.35 0.0K
12:02 532.65 532.65 532.65 532.65 0.0K
12:03 532.00 532.30 531.70 532.30 0.1K
12:04 532.30 532.30 532.30 532.30 0.0K
12:05 532.30 532.30 532.30 532.30 0.0K
12:06 532.85 532.85 531.95 531.95 0.4K
12:07 532.00 532.00 530.65 530.65 0.2K
12:08 530.90 531.20 530.30 531.20 0.1K
12:09 530.70 530.70 530.40 530.40 0.0K
12:10 530.80 530.85 530.55 530.85 0.1K
12:11 531.55 531.55 531.55 531.55 0.0K
12:13 532.20 532.20 532.20 532.20 0.0K
12:14 532.30 532.45 532.30 532.45 0.0K
12:15 532.25 532.25 532.20 532.20 0.0K
12:17 531.60 531.95 531.60 531.95 0.2K
12:19 532.00 532.55 532.00 532.55 0.0K
12:20 532.50 532.50 532.50 532.50 0.0K
12:22 532.50 532.50 532.50 532.50 0.0K
12:23 532.50 532.50 532.50 532.50 0.0K
12:24 532.50 532.50 531.90 531.90 0.0K
12:25 532.10 532.35 532.10 532.35 0.0K
12:28 531.95 531.95 531.95 531.95 0.0K
12:29 531.50 531.70 531.20 531.70 0.1K
12:30 531.70 532.15 531.60 531.60 0.0K
12:32 532.50 532.50 532.50 532.50 0.0K
12:34 532.95 532.95 532.05 532.05 0.2K
12:35 532.60 532.60 532.60 532.60 0.0K
12:36 532.50 532.50 532.50 532.50 0.0K
12:37 532.50 532.50 532.50 532.50 0.0K
12:38 532.15 532.15 532.15 532.15 0.0K
12:40 532.50 532.50 532.50 532.50 0.0K
12:42 532.25 532.25 531.70 531.70 0.0K
12:43 531.60 531.60 531.60 531.60 0.0K
12:44 531.60 531.60 531.20 531.20 0.4K
12:49 531.55 531.55 531.55 531.55 0.0K
12:51 531.85 532.25 531.45 532.25 0.0K
12:52 532.25 532.25 532.25 532.25 0.0K
12:54 531.95 531.95 531.95 531.95 0.0K
12:55 532.20 532.25 532.20 532.25 0.1K
12:56 531.80 531.80 531.25 531.55 0.0K
12:57 530.95 531.30 530.60 531.30 0.4K
12:58 531.00 531.00 531.00 531.00 0.0K
12:59 531.65 531.70 531.65 531.70 0.0K
13:00 531.30 531.30 531.30 531.30 0.2K
13:01 531.05 531.05 531.05 531.05 0.0K
13:02 530.65 530.65 530.65 530.65 0.0K
13:03 531.60 531.60 531.60 531.60 0.7K
13:04 531.10 531.10 531.10 531.10 0.0K
13:06 531.05 531.45 531.05 531.45 0.2K
13:07 531.50 531.50 531.50 531.50 0.0K
13:08 531.80 531.80 531.80 531.80 0.0K
13:09 531.85 531.85 531.60 531.60 0.1K
13:10 531.50 531.50 531.00 531.00 0.2K
13:11 531.50 531.50 531.50 531.50 0.0K
13:14 531.90 531.90 531.90 531.90 0.0K
13:15 532.10 532.10 530.70 530.70 1.2K
13:17 531.15 531.15 531.15 531.15 0.0K
13:19 531.45 531.45 531.25 531.25 0.1K
13:22 531.40 531.40 531.40 531.40 0.0K
13:23 531.60 531.75 531.60 531.75 0.0K
13:24 531.75 531.75 531.30 531.30 0.0K
13:25 531.75 531.75 531.75 531.75 0.0K
13:26 532.10 532.10 532.10 532.10 0.0K
13:27 532.20 532.20 532.20 532.20 0.0K
13:28 532.25 532.25 532.25 532.25 0.0K
13:30 532.25 532.25 532.25 532.25 0.0K
13:32 532.25 532.25 532.25 532.25 0.0K
13:33 532.25 532.25 532.25 532.25 0.0K
13:34 532.25 533.00 532.25 533.00 0.5K
13:35 531.85 531.85 531.85 531.85 0.0K
13:36 531.90 531.90 531.90 531.90 0.0K
13:37 531.30 531.50 531.25 531.25 0.1K
13:38 531.20 531.25 531.20 531.25 0.0K
13:40 531.10 531.10 531.10 531.10 0.0K
13:41 531.50 531.50 531.50 531.50 0.0K
13:42 531.80 531.80 531.80 531.80 0.0K
13:45 531.95 531.95 531.35 531.40 0.2K
13:46 531.20 531.20 531.20 531.20 0.0K
13:47 531.75 531.75 531.75 531.75 0.2K
13:48 530.80 530.80 530.80 530.80 0.0K
13:49 531.00 531.00 531.00 531.00 0.0K
13:50 531.05 531.05 530.65 530.65 0.0K
13:51 531.15 531.25 530.95 530.95 0.0K
13:52 531.15 531.15 531.15 531.15 0.0K
13:53 530.45 531.05 530.45 531.05 0.1K
13:54 531.45 531.60 531.35 531.45 0.0K
13:55 531.40 531.40 530.15 530.15 0.4K
13:56 531.00 531.00 530.55 530.55 0.2K
13:57 530.45 530.45 530.45 530.45 0.0K
13:58 530.20 530.65 530.20 530.65 0.3K
14:00 530.15 530.15 530.15 530.15 0.0K
14:01 530.50 530.50 530.50 530.50 0.0K
14:03 530.50 530.50 530.50 530.50 0.2K
14:04 530.55 530.55 530.55 530.55 0.0K
14:05 530.75 530.75 530.50 530.75 0.0K
14:07 530.55 530.55 530.55 530.55 0.0K
14:08 530.00 530.05 530.00 530.05 0.5K
14:09 530.35 530.35 530.35 530.35 0.0K
14:11 530.10 530.10 530.00 530.00 0.2K
14:13 530.40 530.40 530.40 530.40 0.0K
14:14 530.05 530.05 530.05 530.05 0.0K
14:15 530.05 530.05 530.05 530.05 0.0K
14:16 530.45 530.45 530.45 530.45 0.0K
14:17 530.05 530.30 530.00 530.00 0.0K
14:19 530.70 530.70 530.00 530.00 0.1K
14:20 530.00 530.00 530.00 530.00 0.8K
14:21 530.30 530.40 530.30 530.40 0.0K
14:22 530.35 530.35 530.35 530.35 0.0K
14:23 530.65 530.65 530.65 530.65 0.0K
14:25 530.75 531.90 530.75 531.90 0.7K
14:26 530.80 530.80 530.80 530.80 0.0K
14:27 531.30 532.35 531.30 532.35 0.1K
14:28 532.45 532.45 530.90 530.90 0.1K
14:29 531.35 531.45 531.35 531.45 0.2K
14:30 531.65 531.65 531.20 531.20 0.1K
14:31 531.90 531.90 531.90 531.90 0.0K
14:32 532.35 532.35 532.30 532.30 0.1K
14:33 532.45 532.45 532.45 532.45 0.0K
14:34 531.95 531.95 531.20 531.20 0.0K
14:35 531.10 531.60 531.10 531.60 0.0K
14:37 532.10 532.30 532.10 532.30 0.2K
14:38 532.30 533.30 532.30 533.30 1.1K
14:39 533.15 533.15 533.05 533.05 0.0K
14:40 532.85 532.85 532.05 532.05 0.0K
14:41 533.05 533.05 533.05 533.05 0.0K
14:43 532.50 532.50 532.50 532.50 0.0K
14:44 532.70 532.70 532.45 532.45 0.0K
14:45 532.70 532.70 532.05 532.25 0.3K
14:46 533.00 533.00 533.00 533.00 1.5K
14:47 532.10 532.20 531.80 531.80 0.4K
14:48 531.75 531.75 531.75 531.75 0.0K
14:50 531.75 531.75 531.30 531.45 0.1K
14:51 529.05 529.05 526.80 527.45 10.8K
14:52 527.45 528.45 527.45 528.10 0.2K
14:53 528.10 528.10 527.55 528.00 0.2K
14:54 528.00 528.15 528.00 528.05 0.2K
14:55 528.05 528.05 527.35 527.35 0.1K
14:56 527.70 527.70 527.35 527.35 0.0K
14:57 527.35 527.70 527.35 527.70 0.0K
14:58 527.70 529.00 527.70 529.00 1.9K
14:59 527.90 528.05 527.40 527.40 0.1K
15:00 527.65 527.65 527.30 527.30 0.1K
15:01 527.35 529.40 527.35 528.50 1.8K
15:02 528.10 528.10 527.10 527.15 0.8K
15:03 527.00 527.95 527.00 527.95 0.7K
15:04 527.75 527.75 527.05 527.05 0.1K
15:05 527.55 527.55 526.95 526.95 0.0K
15:06 527.55 527.75 527.40 527.75 0.2K
15:07 527.05 527.40 527.05 527.40 0.2K
15:08 527.15 528.00 527.15 527.75 0.4K
15:09 527.65 528.10 527.50 528.10 0.1K
15:10 527.50 527.50 526.60 527.15 0.5K
15:11 526.75 527.15 526.75 527.15 0.6K
15:12 527.15 527.15 527.15 527.15 0.2K
15:13 527.15 527.15 527.15 527.15 1.1K
15:14 527.95 527.95 527.55 527.55 0.1K
15:15 528.20 528.50 528.05 528.05 0.5K
15:16 529.15 529.40 529.15 529.40 0.4K
15:17 529.85 531.05 529.85 530.15 1.6K
15:18 530.70 530.70 530.20 530.20 0.1K
15:19 531.15 531.15 530.40 531.15 0.3K
15:20 531.25 531.25 530.50 530.50 0.1K
15:21 530.85 531.20 530.85 531.20 0.2K
15:22 531.20 533.60 531.20 533.60 1.6K
15:23 533.85 534.75 533.85 534.75 0.3K
15:24 533.95 533.95 533.35 533.35 0.6K
15:25 533.35 533.35 531.05 531.05 0.1K
15:26 530.60 530.60 530.50 530.60 0.3K
15:27 530.00 532.05 530.00 532.00 2.5K
15:28 532.05 532.95 532.00 532.65 0.2K
15:29 532.65 534.00 529.75 529.75 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-30 500.20 513.60 494.75 500.20 0.2M
2025-09-29 510.00 526.00 496.50 500.20 0.2M
2025-09-26 529.70 531.00 503.65 506.85 0.2M
2025-09-25 529.80 543.05 525.10 529.75 0.1M
2025-09-24 537.70 545.35 525.10 528.55 0.1M
2025-09-23 543.05 548.65 535.50 539.10 0.1M
2025-09-22 559.75 562.00 539.25 544.15 0.2M
2025-09-19 577.65 578.80 556.60 559.75 0.2M
2025-09-18 578.00 584.70 572.25 577.65 0.1M
2025-09-17 571.20 585.00 563.15 573.95 0.2M
2025-09-16 571.95 577.75 566.00 567.70 0.2M
2025-09-15 577.80 584.00 568.00 569.75 0.2M
2025-09-12 581.00 592.00 574.10 577.20 0.1M
2025-09-11 602.60 602.60 574.15 576.10 0.3M
2025-09-10 607.00 612.60 595.00 597.25 0.1M
2025-09-09 619.00 621.00 601.25 603.95 0.2M
2025-09-08 631.00 635.05 614.90 618.25 0.1M
2025-09-05 617.80 644.95 611.20 629.45 0.2M
2025-09-04 625.00 628.80 611.00 613.85 0.1M
2025-09-03 636.20 643.70 617.00 620.10 0.2M
2025-09-02 587.70 647.90 581.35 633.35 0.6M
2025-09-01 568.90 598.65 566.60 584.85 0.2M
2025-08-29 577.80 577.80 560.50 562.05 0.1M
2025-08-28 577.90 586.10 565.00 569.50 0.1M
2025-08-26 593.95 595.40 573.70 577.90 0.1M
2025-08-25 596.50 602.00 591.45 594.10 0.0M
2025-08-22 599.50 605.90 590.65 596.40 0.1M
2025-08-21 600.30 606.35 588.65 599.50 0.1M
2025-08-20 594.50 607.05 593.55 600.30 0.1M
2025-08-19 574.80 606.50 568.00 594.25 0.2M
2025-08-18 590.65 603.80 569.75 572.50 0.1M
2025-08-14 598.00 602.70 577.90 587.05 0.2M
2025-08-13 600.70 610.45 593.95 606.60 0.1M
2025-08-12 595.35 604.00 587.45 599.65 0.1M
2025-08-11 580.40 610.10 570.00 594.60 0.1M
2025-08-08 573.85 598.95 566.05 579.60 0.1M
2025-08-07 560.40 577.15 554.95 570.20 0.1M
2025-08-06 578.90 583.50 556.00 560.40 0.1M
2025-08-05 583.50 589.25 578.95 580.95 0.1M
2025-08-04 584.90 595.75 580.00 586.50 0.1M
2025-08-01 599.90 599.90 578.00 582.50 0.1M
2025-07-31 582.00 606.20 576.55 600.35 0.2M
2025-07-30 591.90 610.00 588.95 592.15 0.2M
2025-07-29 585.60 605.00 576.00 591.90 0.1M
2025-07-28 603.50 612.50 581.30 585.75 0.2M
2025-07-25 612.30 620.00 601.95 604.60 0.1M
2025-07-24 619.00 621.45 610.05 612.30 0.1M
2025-07-23 615.00 622.75 615.00 618.10 0.2M
2025-07-22 622.50 631.80 610.25 612.60 0.1M
2025-07-21 631.00 639.05 610.75 621.35 0.5M
2025-07-18 645.00 650.35 628.00 630.90 0.1M
2025-07-17 655.00 664.80 640.75 643.95 0.1M
2025-07-16 650.00 661.95 648.55 657.40 0.1M
2025-07-15 655.00 665.00 647.95 650.95 0.2M
2025-07-14 665.00 670.80 652.00 657.00 0.2M
2025-07-11 636.40 674.15 633.65 666.20 0.5M
2025-07-10 627.20 646.20 624.00 640.15 0.2M
2025-07-09 621.90 630.00 617.00 627.20 0.2M
2025-07-08 635.70 641.65 620.10 621.90 0.2M
2025-07-07 636.00 649.95 633.95 636.55 0.1M
2025-07-04 638.85 640.00 631.10 638.25 0.1M
2025-07-03 629.00 658.25 629.00 635.80 0.3M
2025-07-02 630.75 642.00 627.00 629.00 0.1M
2025-07-01 641.70 646.85 628.05 630.75 0.2M
2025-06-30 643.50 650.00 637.05 643.10 0.2M
2025-06-27 630.80 663.15 624.85 641.05 0.4M
2025-06-26 638.85 645.00 628.70 630.80 0.2M
2025-06-25 636.55 647.40 629.75 638.85 0.3M
2025-06-24 633.45 657.00 624.95 636.55 0.4M
2025-06-23 640.00 643.20 625.15 628.60 0.2M
2025-06-20 642.00 654.10 639.95 643.35 0.1M
2025-06-19 648.30 660.65 641.15 647.60 0.2M
2025-06-18 669.90 676.00 648.05 652.20 0.3M
2025-06-17 692.50 702.05 669.00 671.00 0.2M
2025-06-16 671.00 694.95 662.25 692.45 0.2M
2025-06-13 672.25 687.65 661.30 675.95 0.1M
2025-06-12 695.05 701.45 680.30 682.05 0.2M
2025-06-11 700.85 718.00 693.15 695.80 0.2M
2025-06-10 706.00 721.45 694.85 699.20 0.4M
2025-06-09 688.55 713.50 685.95 705.15 0.3M
2025-06-06 711.00 714.75 683.30 688.55 0.2M
2025-06-05 699.85 721.00 697.95 708.90 0.2M
2025-06-04 702.00 709.40 689.55 699.85 0.2M
2025-06-03 729.75 734.10 696.55 702.15 0.2M
2025-06-02 740.30 750.75 712.25 725.55 0.3M
2025-05-30 746.90 757.50 731.00 742.95 0.2M
2025-05-29 735.95 749.20 721.00 740.90 0.2M
2025-05-28 721.25 736.90 715.65 730.00 0.3M
2025-05-27 726.05 731.10 715.10 721.25 0.1M
2025-05-26 723.95 735.60 717.70 726.05 0.1M
2025-05-23 741.00 746.05 720.80 723.90 0.2M
2025-05-22 727.05 750.00 711.15 738.80 0.6M
2025-05-21 705.00 752.45 698.05 732.95 0.5M
2025-05-20 715.00 721.80 694.60 705.80 0.2M
2025-05-19 705.00 729.00 701.50 716.10 0.2M
2025-05-16 699.90 711.45 691.60 701.50 0.4M
2025-05-15 720.00 720.00 679.95 699.90 0.6M
2025-05-14 707.95 739.75 700.25 726.75 0.5M
2025-05-13 696.65 716.85 691.10 706.15 0.4M
2025-05-12 665.00 701.00 665.00 694.65 0.3M
2025-05-09 630.00 655.25 612.60 648.25 0.1M
2025-05-08 657.25 674.80 641.00 652.35 0.1M
2025-05-07 637.00 660.65 637.00 656.05 0.1M
2025-05-06 664.00 665.85 638.05 643.80 0.1M
2025-05-05 650.25 667.25 639.80 664.20 0.1M
2025-05-02 656.00 660.70 639.25 650.25 0.1M
2025-04-30 660.00 688.20 654.10 656.10 0.2M
2025-04-29 662.00 675.40 653.35 660.15 0.1M
2025-04-28 663.55 675.90 655.00 657.90 0.1M
2025-04-25 690.55 693.00 650.05 669.90 0.3M
2025-04-24 699.00 709.80 687.15 690.55 0.1M
2025-04-23 704.00 724.10 698.40 702.90 0.2M
2025-04-22 702.90 709.35 686.50 700.90 0.1M
2025-04-21 709.70 722.05 697.20 701.00 0.2M
2025-04-17 672.85 704.00 663.25 700.90 0.2M
2025-04-16 673.05 683.65 666.15 673.50 0.2M
2025-04-15 648.00 687.70 637.00 674.45 0.5M
2025-04-11 609.90 636.80 602.00 631.05 0.5M
2025-04-09 590.00 601.00 574.05 581.35 0.2M
2025-04-08 570.00 601.15 570.00 595.65 0.4M
2025-04-07 530.30 600.00 524.00 550.05 1.0M
2025-04-04 667.50 675.00 609.20 628.40 0.4M
2025-04-03 671.00 691.95 668.35 672.80 0.3M
2025-04-02 695.50 697.90 666.90 678.55 0.2M
2025-04-01 719.00 719.90 687.20 696.60 0.2M
2025-03-28 730.70 748.45 711.55 720.30 0.2M
2025-03-27 730.00 742.00 721.30 730.70 0.3M
2025-03-26 754.00 755.00 726.00 731.10 0.2M
2025-03-25 769.00 788.15 744.20 754.10 0.3M
2025-03-24 775.00 798.90 748.50 772.35 0.5M
2025-03-21 733.00 772.35 728.45 769.80 0.3M
2025-03-20 736.90 748.00 723.05 733.65 0.3M
2025-03-19 706.90 736.75 700.10 730.55 0.3M
2025-03-18 677.00 710.00 677.00 705.35 0.2M
2025-03-17 705.20 708.05 675.00 681.75 0.2M
2025-03-13 694.25 714.95 680.50 703.50 0.3M
2025-03-12 715.00 722.50 685.25 690.25 0.2M
2025-03-11 698.00 726.95 675.05 714.40 0.4M
2025-03-10 748.80 751.00 701.10 705.50 0.3M
2025-03-07 735.75 766.75 730.30 742.95 0.3M
2025-03-06 729.00 745.85 725.85 735.65 0.3M
2025-03-05 665.35 737.15 665.35 724.90 0.4M
2025-03-04 665.20 696.60 655.55 669.50 0.4M
2025-03-03 678.00 694.35 600.00 678.75 0.8M
2025-02-28 700.95 700.95 642.40 663.35 0.5M
2025-02-27 770.00 771.10 699.25 704.30 0.3M
2025-02-25 729.80 779.70 717.65 773.10 0.4M
2025-02-24 720.00 737.45 707.50 725.65 0.2M
2025-02-21 720.00 737.10 706.05 727.55 0.2M
2025-02-20 715.05 739.90 706.30 720.25 0.2M
2025-02-19 672.75 728.00 666.60 717.75 0.4M
2025-02-18 724.05 724.05 657.60 682.20 0.7M
2025-02-17 794.95 812.95 664.50 727.60 1.5M
2025-02-14 812.95 827.00 751.95 773.75 0.6M
2025-02-13 820.00 853.95 805.05 814.05 0.3M
2025-02-12 811.95 859.00 782.25 819.50 0.4M
2025-02-11 839.70 839.70 795.00 810.90 0.4M
2025-02-10 862.00 863.85 824.65 840.90 0.1M
2025-02-07 877.95 877.95 852.05 861.80 0.1M
2025-02-06 864.00 901.45 864.00 874.30 0.2M
2025-02-05 862.95 893.35 856.55 870.05 0.3M
2025-02-04 859.70 883.70 843.90 855.80 0.3M
2025-02-03 903.10 903.10 837.10 848.80 0.5M
2025-02-01 824.15 934.80 824.15 921.50 0.7M
2025-01-31 811.95 833.35 802.00 820.05 0.5M
2025-01-30 815.00 826.70 795.50 810.75 0.2M
2025-01-29 804.00 856.25 795.10 812.45 0.4M
2025-01-28 851.40 859.15 767.90 800.10 0.5M
2025-01-27 880.00 888.00 817.30 847.35 0.3M
2025-01-24 939.90 944.35 886.65 896.90 0.2M
2025-01-23 931.00 974.00 915.00 937.20 0.3M
2025-01-22 996.00 1,005.00 905.15 930.90 0.4M
2025-01-21 1,030.05 1,035.90 982.05 999.40 0.2M
2025-01-20 1,000.90 1,055.00 985.00 1,029.70 0.4M
2025-01-17 966.00 1,026.80 956.55 997.40 0.4M
2025-01-16 974.00 1,004.25 941.50 965.15 0.2M
2025-01-15 975.00 991.80 955.10 965.15 0.2M
2025-01-14 953.20 989.45 943.60 971.50 0.2M
2025-01-13 995.00 1,019.25 927.05 946.30 0.3M
2025-01-10 1,037.00 1,037.00 973.00 1,003.70 0.4M
2025-01-09 990.00 1,048.00 981.15 1,028.50 0.7M
2025-01-08 999.65 1,024.00 981.00 987.65 0.4M
2025-01-07 918.00 1,023.95 909.60 999.65 0.9M
2025-01-06 952.00 954.00 894.50 909.60 0.3M
2025-01-03 953.00 968.95 942.10 945.65 0.1M
2025-01-02 984.00 988.70 945.80 949.90 0.2M
2025-01-01 922.90 985.00 920.85 979.75 0.5M