Indo Thai Securities Ltd (ITSL)

ITSL
🏛️ インド →
258.52
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
09:07 250.00 250.00 250.00 250.00 1.4K
09:15 251.98 253.74 251.98 253.74 4.7K
09:16 253.73 254.05 253.73 254.05 9.5K
09:17 254.05 254.05 253.10 253.10 6.1K
09:18 251.23 252.00 251.12 252.00 4.4K
09:19 252.00 252.62 252.00 252.59 2.7K
09:20 252.57 252.57 251.96 252.00 4.7K
09:21 252.00 252.00 251.40 251.40 7.1K
09:22 251.25 251.25 250.01 250.01 8.6K
09:23 250.68 251.45 250.68 250.93 21.1K
09:24 250.97 252.00 250.77 252.00 10.2K
09:25 252.00 253.00 252.00 253.00 7.4K
09:26 253.00 253.59 252.17 252.54 7.7K
09:27 252.96 252.96 252.64 252.64 1.0K
09:28 252.99 252.99 252.38 252.90 3.5K
09:29 252.17 252.50 252.00 252.41 1.9K
09:30 252.41 252.94 252.41 252.94 1.2K
09:31 252.89 252.99 252.69 252.99 5.2K
09:32 252.82 252.82 252.51 252.75 1.9K
09:33 252.75 252.80 252.51 252.54 0.7K
09:34 252.54 252.75 252.50 252.50 6.8K
09:35 252.40 252.40 252.01 252.10 2.3K
09:36 252.01 252.01 251.80 251.80 2.0K
09:37 251.30 251.60 251.20 251.60 2.6K
09:38 251.78 251.80 251.54 251.70 1.3K
09:39 251.80 252.00 251.70 252.00 0.6K
09:40 251.74 252.50 251.72 252.04 0.7K
09:41 252.25 252.25 252.25 252.25 1.0K
09:42 252.01 252.45 252.01 252.45 0.8K
09:43 252.30 252.99 252.30 252.99 3.4K
09:44 252.99 254.05 252.89 254.05 17.8K
09:45 254.04 254.39 254.00 254.00 3.1K
09:46 253.99 254.00 253.99 253.99 2.4K
09:47 253.76 254.10 253.76 254.10 4.2K
09:48 254.10 254.10 254.00 254.00 5.8K
09:49 254.10 254.44 254.10 254.44 6.7K
09:50 254.10 254.28 254.10 254.28 1.0K
09:51 254.10 254.10 254.10 254.10 0.3K
09:52 254.46 254.69 254.10 254.13 3.9K
09:53 254.48 254.55 254.10 254.55 2.8K
09:54 254.55 254.56 254.55 254.56 0.1K
09:55 254.76 254.99 254.76 254.94 6.5K
09:56 254.83 254.83 254.50 254.50 2.4K
09:57 254.51 254.90 254.51 254.90 1.4K
09:58 254.75 255.97 254.75 255.65 18.5K
09:59 255.97 256.85 255.54 255.74 11.9K
10:00 255.74 256.35 255.61 256.34 6.9K
10:01 256.34 256.66 255.65 255.65 11.4K
10:02 256.00 256.00 255.98 255.98 0.6K
10:03 255.73 256.00 255.73 255.81 1.7K
10:04 256.00 256.00 256.00 256.00 2.1K
10:05 256.10 256.51 256.10 256.11 0.5K
10:06 256.10 256.10 256.10 256.10 0.6K
10:07 256.10 256.30 256.10 256.16 0.2K
10:08 256.16 256.26 255.75 255.75 1.9K
10:09 256.00 256.10 255.95 256.10 1.4K
10:10 256.14 256.32 256.00 256.00 2.1K
10:11 256.50 256.50 256.40 256.40 3.5K
10:12 256.40 256.50 256.40 256.50 3.3K
10:13 256.49 256.49 256.41 256.41 1.0K
10:14 256.40 256.49 256.40 256.49 2.7K
10:15 256.30 256.49 255.99 255.99 3.9K
10:16 255.99 255.99 255.66 255.66 0.0K
10:17 255.66 256.00 255.66 255.66 1.0K
10:18 255.66 255.66 255.66 255.66 0.2K
10:19 255.66 256.00 255.66 255.99 0.6K
10:20 256.00 256.38 256.00 256.02 1.4K
10:21 256.49 256.70 256.34 256.50 5.8K
10:22 256.33 256.81 256.33 256.50 4.6K
10:23 256.86 256.88 256.54 256.88 0.2K
10:24 256.88 256.88 256.88 256.88 0.1K
10:25 256.87 256.94 256.87 256.94 0.1K
10:26 256.95 256.96 256.95 256.96 2.1K
10:27 256.99 256.99 256.53 256.53 1.5K
10:28 256.53 256.77 256.50 256.55 0.4K
10:29 256.55 256.55 256.50 256.50 0.4K
10:30 256.53 256.53 256.50 256.50 0.7K
10:31 256.50 256.50 256.00 256.10 2.0K
10:32 256.00 256.40 256.00 256.40 0.6K
10:33 256.50 256.75 256.41 256.50 1.4K
10:34 256.40 256.50 256.14 256.20 2.7K
10:35 256.20 256.20 255.55 255.55 8.0K
10:36 255.55 255.99 255.26 255.40 1.6K
10:37 255.30 255.64 254.80 255.64 10.7K
10:38 255.64 256.00 255.64 256.00 4.5K
10:39 256.00 256.79 256.00 256.79 1.4K
10:40 256.55 256.80 256.55 256.61 0.3K
10:41 256.61 256.63 256.00 256.00 2.3K
10:42 256.00 256.00 256.00 256.00 1.0K
10:43 256.00 256.00 255.72 256.00 0.6K
10:44 256.00 256.63 256.00 256.52 7.5K
10:45 256.34 256.62 256.34 256.62 0.4K
10:46 256.62 256.62 256.16 256.16 0.7K
10:47 256.52 256.55 256.52 256.55 0.2K
10:48 256.54 256.56 256.53 256.56 0.7K
10:49 256.56 256.90 256.56 256.90 0.8K
10:50 256.89 256.90 256.89 256.90 2.5K
10:51 256.90 256.90 256.39 256.40 3.4K
10:52 256.28 256.38 256.06 256.38 1.5K
10:53 256.09 256.20 256.09 256.10 1.0K
10:54 256.10 256.30 256.10 256.30 0.3K
10:55 256.09 256.09 256.08 256.08 0.2K
10:56 256.39 256.75 256.39 256.47 1.4K
10:57 256.16 256.27 256.10 256.10 0.6K
10:58 256.18 256.52 256.18 256.27 0.9K
10:59 256.27 256.27 256.27 256.27 0.0K
11:00 256.27 256.62 256.08 256.08 0.2K
11:01 256.08 256.35 256.08 256.08 0.1K
11:02 256.11 256.11 256.09 256.09 0.1K
11:03 256.41 256.41 256.41 256.41 0.1K
11:04 256.12 256.77 256.12 256.59 1.1K
11:05 256.59 256.60 256.41 256.60 1.7K
11:06 256.77 256.77 256.56 256.56 1.8K
11:07 256.56 256.75 256.56 256.75 0.1K
11:08 256.75 256.80 256.60 256.80 1.6K
11:09 256.76 256.76 256.46 256.70 0.3K
11:10 256.74 256.74 256.17 256.40 0.2K
11:11 256.40 256.50 256.40 256.50 0.2K
11:13 256.58 256.60 256.50 256.60 0.2K
11:14 256.57 256.60 256.57 256.60 0.0K
11:15 256.24 256.24 256.22 256.22 0.4K
11:16 256.00 256.00 255.18 255.40 1.5K
11:17 255.37 255.69 255.34 255.45 0.1K
11:18 255.40 255.58 255.21 255.58 1.6K
11:19 255.80 255.94 255.39 255.39 0.7K
11:20 255.54 255.60 255.54 255.60 0.4K
11:21 255.00 255.54 255.00 255.54 3.7K
11:22 255.54 255.65 255.54 255.65 1.6K
11:23 255.60 255.60 255.60 255.60 0.0K
11:24 255.60 255.60 255.38 255.38 0.3K
11:25 255.18 255.50 255.17 255.17 0.3K
11:26 255.46 255.46 255.30 255.30 0.1K
11:27 255.30 255.30 255.10 255.30 0.2K
11:28 255.25 255.72 255.25 255.29 18.6K
11:29 255.63 255.99 255.63 255.99 6.4K
11:30 255.99 256.00 255.99 256.00 0.4K
11:31 255.84 256.00 255.84 256.00 0.3K
11:32 256.00 256.39 256.00 256.39 0.3K
11:33 256.30 256.30 255.87 256.20 0.2K
11:34 255.81 255.95 255.81 255.95 0.6K
11:35 255.95 255.95 255.95 255.95 0.0K
11:37 256.13 256.13 256.13 256.13 0.0K
11:38 256.13 256.59 256.13 256.59 1.3K
11:39 256.77 256.99 256.77 256.99 5.4K
11:40 256.99 256.99 256.92 256.98 2.5K
11:41 256.90 256.90 256.80 256.90 0.5K
11:42 256.80 256.97 256.80 256.90 3.2K
11:43 256.90 256.99 256.90 256.99 0.7K
11:44 256.91 256.99 256.91 256.99 0.1K
11:45 256.99 256.99 256.94 256.95 0.3K
11:46 256.98 256.98 256.98 256.98 0.1K
11:47 256.94 257.00 256.94 257.00 5.0K
11:48 257.00 257.00 256.94 256.95 2.9K
11:49 257.00 257.00 256.80 256.80 1.9K
11:50 256.58 256.58 256.51 256.51 0.5K
11:51 256.51 256.74 256.51 256.74 0.1K
11:52 256.33 256.75 256.33 256.50 1.4K
11:53 256.50 256.50 256.50 256.50 0.6K
11:54 256.50 256.50 256.50 256.50 0.2K
11:55 256.60 256.60 256.60 256.60 0.0K
11:56 256.60 256.60 256.50 256.50 0.8K
11:57 256.60 256.65 256.60 256.65 0.0K
11:58 256.66 257.00 256.66 256.95 9.7K
11:59 256.95 256.95 256.95 256.95 0.0K
12:00 257.00 257.00 255.81 255.81 2.4K
12:01 255.89 256.01 255.81 255.83 0.7K
12:02 256.11 256.20 255.59 255.80 1.1K
12:03 255.80 256.44 255.50 256.44 0.3K
12:04 256.54 256.54 256.31 256.31 0.5K
12:05 256.48 256.75 256.48 256.75 0.0K
12:06 256.70 256.70 256.50 256.50 0.2K
12:07 256.86 256.86 256.86 256.86 0.2K
12:08 256.78 256.78 256.47 256.47 0.2K
12:09 256.46 256.54 256.46 256.54 0.1K
12:10 256.80 256.84 256.33 256.84 1.6K
12:11 256.89 256.89 256.89 256.89 0.5K
12:12 256.55 256.94 256.55 256.55 0.2K
12:13 256.91 256.91 256.50 256.50 0.5K
12:14 256.27 256.27 256.27 256.27 0.1K
12:15 256.50 256.50 256.50 256.50 0.2K
12:16 256.21 256.50 256.21 256.50 0.2K
12:18 256.50 256.50 256.50 256.50 0.2K
12:19 256.42 256.42 256.42 256.42 0.0K
12:20 256.75 256.75 256.55 256.59 0.8K
12:21 256.60 256.62 256.60 256.60 0.8K
12:22 256.61 256.90 256.60 256.60 0.7K
12:23 256.94 256.94 256.94 256.94 0.6K
12:24 256.48 256.48 256.48 256.48 0.1K
12:25 256.88 256.90 256.88 256.90 0.3K
12:26 256.90 256.90 256.16 256.16 0.6K
12:27 256.68 256.68 256.68 256.68 0.1K
12:28 256.68 256.68 256.68 256.68 0.0K
12:29 256.72 256.72 256.17 256.17 1.5K
12:30 256.48 256.48 256.48 256.48 0.0K
12:31 256.48 256.78 256.00 256.00 10.1K
12:32 256.41 256.41 256.41 256.41 0.1K
12:33 255.75 256.03 255.75 256.03 0.0K
12:34 255.51 255.51 255.51 255.51 0.0K
12:35 255.84 255.84 255.84 255.84 0.0K
12:36 255.55 255.63 255.55 255.63 0.1K
12:37 256.05 256.05 256.05 256.05 0.0K
12:38 256.01 256.04 256.01 256.04 0.1K
12:39 256.01 256.05 256.01 256.05 0.1K
12:40 256.47 256.48 256.47 256.48 0.2K
12:41 256.50 256.50 256.50 256.50 2.4K
12:42 256.74 256.74 256.50 256.50 0.3K
12:43 256.56 256.88 256.56 256.56 1.2K
12:44 256.90 256.90 256.86 256.86 1.0K
12:45 256.86 256.86 256.58 256.58 0.7K
12:46 256.58 256.83 256.56 256.79 6.0K
12:47 256.91 256.91 256.63 256.63 1.3K
12:48 256.65 257.00 256.65 256.76 2.2K
12:49 256.76 257.00 256.76 257.00 0.4K
12:50 257.00 257.00 257.00 257.00 0.3K
12:51 257.00 257.00 257.00 257.00 0.2K
12:52 256.99 257.00 256.99 257.00 0.4K
12:53 256.99 256.99 256.99 256.99 0.7K
12:54 257.00 257.00 257.00 257.00 0.4K
12:55 257.01 257.31 257.00 257.00 6.8K
12:57 256.80 256.80 256.80 256.80 0.2K
12:58 256.80 256.90 256.62 256.62 0.2K
12:59 256.85 257.00 256.85 257.00 3.0K
13:00 257.00 257.00 257.00 257.00 1.0K
13:01 256.99 256.99 256.99 256.99 0.0K
13:02 256.70 256.70 256.70 256.70 0.1K
13:03 256.99 257.00 256.99 257.00 0.2K
13:04 257.00 257.00 257.00 257.00 0.3K
13:05 257.00 257.00 257.00 257.00 0.0K
13:06 257.00 257.00 257.00 257.00 0.0K
13:07 256.99 256.99 256.99 256.99 0.6K
13:08 256.99 257.00 256.99 257.00 0.0K
13:09 257.00 257.00 257.00 257.00 1.1K
13:10 257.00 257.00 257.00 257.00 1.2K
13:11 256.98 256.99 256.98 256.99 0.6K
13:12 256.99 256.99 256.99 256.99 0.0K
13:13 256.94 256.94 256.85 256.85 0.7K
13:14 256.84 256.85 256.84 256.85 0.2K
13:15 256.85 256.85 256.71 256.71 0.3K
13:16 256.70 256.70 256.70 256.70 0.5K
13:17 256.70 256.70 256.26 256.39 2.0K
13:18 256.30 256.30 256.30 256.30 0.4K
13:19 256.40 256.40 256.40 256.40 0.0K
13:20 256.40 256.40 256.40 256.40 0.0K
13:21 256.30 256.30 255.81 255.99 0.6K
13:22 255.69 256.00 255.69 255.85 0.5K
13:23 255.67 256.15 255.67 256.15 0.6K
13:24 255.77 256.37 255.73 255.73 0.4K
13:25 255.68 255.68 255.51 255.51 0.3K
13:26 256.19 256.19 255.72 256.17 1.6K
13:27 256.02 256.40 256.02 256.20 0.1K
13:28 256.40 256.45 256.35 256.45 0.5K
13:29 256.79 256.80 256.68 256.70 0.8K
13:30 256.98 256.99 256.70 256.99 0.9K
13:31 256.99 256.99 256.99 256.99 0.0K
13:32 256.89 256.89 256.75 256.75 0.6K
13:33 256.75 256.75 256.74 256.74 0.2K
13:34 256.97 256.97 256.17 256.17 1.1K
13:35 256.09 256.52 256.09 256.52 0.0K
13:36 256.66 256.66 256.01 256.14 1.8K
13:37 256.68 256.68 256.68 256.68 0.0K
13:38 256.64 256.69 256.22 256.69 0.5K
13:39 256.70 256.70 256.28 256.68 0.5K
13:40 256.31 256.68 256.31 256.68 0.3K
13:41 256.41 256.41 256.41 256.41 0.1K
13:42 256.70 256.70 256.70 256.70 0.5K
13:43 256.69 256.69 256.50 256.50 0.1K
13:44 256.50 256.70 256.50 256.70 0.0K
13:45 256.50 256.70 256.50 256.50 0.3K
13:46 256.50 256.70 256.50 256.50 0.5K
13:47 256.59 256.69 256.59 256.69 0.2K
13:48 256.69 256.69 256.69 256.69 0.1K
13:50 256.69 256.69 256.69 256.69 0.6K
13:51 256.40 256.40 256.40 256.40 0.3K
13:53 256.40 256.40 256.40 256.40 0.1K
13:54 256.08 256.39 256.08 256.39 0.1K
13:55 256.39 256.39 255.98 255.98 0.6K
13:56 256.06 256.08 256.06 256.08 2.0K
13:57 255.80 255.80 255.65 255.65 2.5K
13:58 256.25 256.25 256.25 256.25 0.3K
13:59 256.25 256.25 256.25 256.25 0.8K
14:00 255.90 255.90 255.90 255.90 0.3K
14:01 256.00 256.00 256.00 256.00 0.1K
14:02 256.00 256.00 256.00 256.00 0.0K
14:03 255.99 255.99 255.98 255.98 1.1K
14:04 256.00 256.00 256.00 256.00 0.0K
14:05 256.00 256.00 255.98 256.00 1.1K
14:06 256.00 256.00 255.99 255.99 0.3K
14:07 256.00 256.00 256.00 256.00 0.4K
14:08 256.25 256.25 256.03 256.03 0.6K
14:09 256.25 256.37 256.04 256.37 0.2K
14:10 256.37 256.44 256.37 256.44 0.1K
14:11 256.44 256.44 255.93 256.42 0.4K
14:12 256.42 256.42 256.42 256.42 0.0K
14:13 256.04 256.39 256.00 256.00 0.6K
14:14 256.22 256.22 256.22 256.22 0.0K
14:15 256.00 256.00 256.00 256.00 0.0K
14:16 256.00 256.17 256.00 256.17 0.5K
14:17 256.15 256.15 256.15 256.15 0.0K
14:19 256.15 256.15 256.15 256.15 0.1K
14:20 256.00 256.00 255.99 255.99 0.1K
14:21 255.98 256.00 255.98 256.00 0.0K
14:22 256.00 256.00 256.00 256.00 0.1K
14:23 255.89 255.89 255.83 255.83 0.3K
14:24 255.83 255.83 255.70 255.70 1.4K
14:25 255.66 255.70 255.66 255.69 0.2K
14:26 255.67 255.67 255.66 255.67 1.5K
14:27 255.70 255.70 255.70 255.70 0.1K
14:28 255.70 256.19 255.70 256.19 1.3K
14:29 255.90 255.90 255.83 255.83 0.7K
14:30 255.90 255.90 255.77 255.86 0.7K
14:31 255.94 256.97 255.94 256.56 8.1K
14:32 256.57 256.80 256.57 256.80 0.4K
14:33 256.80 256.80 256.80 256.80 0.1K
14:34 256.99 256.99 256.68 256.99 0.7K
14:35 256.99 256.99 256.70 256.71 0.1K
14:36 256.98 256.99 256.72 256.98 1.1K
14:37 256.97 256.98 256.96 256.97 0.7K
14:38 256.64 256.64 256.31 256.31 1.2K
14:39 256.10 256.67 256.10 256.67 8.7K
14:40 256.59 256.98 256.59 256.98 1.5K
14:41 256.98 256.98 256.25 256.25 4.7K
14:42 256.32 256.32 256.32 256.32 0.0K
14:43 256.32 256.32 256.25 256.25 0.2K
14:45 256.28 256.28 256.28 256.28 0.0K
14:46 256.30 256.30 256.30 256.30 0.0K
14:47 256.75 256.75 256.37 256.49 0.7K
14:48 256.50 256.50 256.50 256.50 0.3K
14:49 256.50 256.50 256.50 256.50 0.1K
14:50 256.24 256.50 256.24 256.25 0.2K
14:51 256.50 256.50 256.50 256.50 0.0K
14:52 256.50 256.50 256.50 256.50 0.3K
14:53 256.50 256.50 256.10 256.10 0.7K
14:54 256.20 256.49 256.00 256.49 6.0K
14:55 256.48 256.85 256.00 256.00 7.4K
14:56 256.49 256.76 256.49 256.75 0.9K
14:57 256.75 256.75 256.21 256.57 0.6K
14:58 256.60 256.69 256.60 256.69 0.6K
14:59 256.68 256.88 256.01 256.67 16.4K
15:00 256.19 256.73 256.00 256.73 5.1K
15:01 256.74 256.74 256.72 256.73 0.5K
15:02 256.73 256.73 256.73 256.73 0.1K
15:03 256.73 256.75 256.73 256.75 0.1K
15:04 256.92 256.99 256.88 256.99 8.3K
15:05 256.84 256.98 256.84 256.98 0.3K
15:06 256.99 257.00 256.99 256.99 5.4K
15:07 257.00 257.00 256.99 257.00 7.3K
15:08 257.00 257.00 256.98 256.98 3.3K
15:09 256.99 256.99 256.99 256.99 1.8K
15:10 256.98 256.99 256.98 256.98 0.3K
15:11 256.98 256.99 256.98 256.99 0.1K
15:12 256.99 256.99 256.97 256.97 1.8K
15:13 256.97 256.99 256.97 256.98 5.6K
15:14 256.90 256.99 256.90 256.96 0.7K
15:15 256.96 257.00 256.96 257.00 5.5K
15:16 256.99 257.00 256.99 256.99 5.7K
15:17 257.00 257.00 256.99 256.99 3.3K
15:18 256.99 257.00 256.99 257.00 1.2K
15:19 257.00 257.05 257.00 257.05 9.3K
15:20 257.30 257.50 257.30 257.50 15.6K
15:21 257.50 257.97 257.49 257.97 7.2K
15:22 258.00 258.00 257.99 257.99 20.6K
15:23 258.00 258.98 258.00 258.97 14.8K
15:24 259.50 260.65 258.89 260.10 47.5K
15:25 260.70 260.70 259.00 260.70 9.3K
15:26 260.70 260.70 260.65 260.70 2.7K
15:27 260.70 260.70 260.69 260.70 8.0K
15:28 260.70 260.70 260.70 260.70 6.5K
15:29 259.50 260.00 258.52 258.52 7.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 250.00 260.70 250.00 258.52 0.8M
2025-09-25 243.86 249.00 240.65 248.29 1.7M
2025-09-24 232.00 240.70 231.51 240.28 1.0M
2025-09-23 224.00 231.00 216.00 230.80 2.2M
2025-09-22 213.78 221.00 206.00 220.60 1.1M
2025-09-19 209.00 215.10 204.95 210.75 2.4M
2025-09-18 198.80 208.50 194.23 205.36 1.7M
2025-09-17 185.00 198.95 185.00 198.95 0.9M
2025-09-16 195.00 200.00 185.22 189.48 0.7M
2025-09-15 207.99 209.00 189.61 194.97 0.2M
2025-09-12 195.00 201.78 190.00 199.55 0.4M
2025-09-11 179.00 192.18 175.60 192.18 1.4M
2025-09-10 180.00 183.05 165.62 183.03 3.3M
2025-09-09 166.05 174.34 163.56 174.34 0.4M
2025-09-08 155.00 166.04 150.23 166.04 1.4M
2025-09-05 158.50 160.99 154.50 158.14 0.1M
2025-09-04 163.09 163.09 159.05 162.39 0.3M
2025-09-03 147.94 155.33 143.65 155.33 0.8M
2025-09-02 151.60 158.00 147.00 147.94 0.1M
2025-09-01 152.21 158.00 152.21 154.03 0.0M
2025-08-29 161.75 161.75 157.00 157.34 0.0M
2025-08-28 161.20 163.50 158.21 159.94 0.0M
2025-08-26 162.01 165.62 160.50 161.21 0.1M
2025-08-25 164.00 173.48 160.01 163.29 0.2M
2025-08-22 169.00 172.00 162.10 165.22 0.1M
2025-08-21 170.00 171.00 165.65 167.60 0.0M
2025-08-20 170.22 172.96 166.82 167.33 0.0M
2025-08-19 167.50 170.50 166.10 170.22 0.1M
2025-08-18 170.30 174.98 167.11 170.68 0.1M
2025-08-14 177.98 179.85 171.30 172.85 0.0M
2025-08-13 169.97 178.20 169.85 176.38 0.1M
2025-08-12 174.40 174.40 166.55 169.85 0.1M
2025-08-11 182.00 182.35 172.90 175.06 0.1M
2025-08-08 185.70 185.70 181.00 182.00 0.0M
2025-08-07 183.30 187.90 180.55 184.71 0.1M
2025-08-06 191.49 194.98 184.75 189.40 0.1M
2025-08-05 194.98 195.99 185.10 194.06 0.1M
2025-08-04 197.99 199.98 185.55 193.43 0.1M
2025-08-01 190.08 199.60 186.10 191.32 0.2M
2025-07-31 179.90 190.10 178.00 190.10 0.3M
2025-07-30 173.60 182.20 165.00 181.10 0.2M
2025-07-29 172.40 176.90 170.90 173.60 0.1M
2025-07-28 188.80 188.80 178.40 179.90 0.1M
2025-07-25 190.10 194.40 185.10 187.60 0.0M
2025-07-24 195.80 196.20 192.50 194.00 0.1M
2025-07-23 198.70 200.00 190.00 199.70 0.2M
2025-07-22 204.20 204.30 198.20 199.90 0.2M
2025-07-21 202.10 210.00 199.20 208.60 0.3M
2025-07-18 203.40 214.70 196.60 209.60 0.2M
2025-07-17 218.00 221.20 201.50 204.55 0.3M
2025-07-16 203.00 212.02 203.00 212.02 0.3M
2025-07-15 192.50 201.93 192.32 201.93 0.3M
2025-07-14 193.40 193.40 187.64 192.32 0.1M
2025-07-11 188.50 189.00 186.00 187.64 0.0M
2025-07-10 189.74 189.80 185.01 187.16 0.2M
2025-07-09 185.00 187.50 180.51 186.93 0.1M
2025-07-08 186.00 186.00 181.40 184.70 0.2M
2025-07-07 180.00 187.40 179.50 184.12 0.1M
2025-07-04 177.59 179.79 175.10 178.56 0.0M
2025-07-03 177.60 180.00 175.15 178.48 0.0M
2025-07-02 179.95 180.00 175.00 178.99 0.0M
2025-07-01 180.08 183.18 177.70 180.24 0.0M
2025-06-30 180.00 183.29 175.00 180.08 0.0M
2025-06-27 180.00 184.00 177.00 179.40 0.0M
2025-06-26 181.00 184.59 175.50 180.26 0.0M
2025-06-25 179.71 186.40 179.71 184.67 0.0M
2025-06-24 185.14 186.14 177.40 185.02 0.1M
2025-06-23 185.82 186.00 178.14 185.14 0.0M
2025-06-20 188.77 188.77 180.87 185.82 0.0M
2025-06-19 178.05 185.99 178.05 185.01 0.2M
2025-06-18 180.15 181.99 178.00 181.26 0.0M
2025-06-17 178.01 184.90 178.01 180.15 0.1M
2025-06-16 180.81 182.50 172.70 181.62 0.0M
2025-06-13 168.20 181.54 166.52 181.00 0.1M
2025-06-12 178.38 178.38 167.12 172.90 0.0M
2025-06-11 177.36 178.98 173.00 175.29 0.0M
2025-06-10 179.60 179.60 175.40 177.36 0.0M
2025-06-09 183.98 183.98 175.02 177.78 0.0M
2025-06-06 178.69 180.50 177.00 180.14 0.1M
2025-06-05 180.40 180.40 175.05 178.00 0.0M
2025-06-04 175.00 182.99 175.00 180.40 0.0M
2025-06-03 184.30 185.28 176.70 178.19 0.0M
2025-06-02 188.00 188.20 182.70 185.29 0.0M
2025-05-30 188.64 192.00 187.50 189.83 0.1M
2025-05-29 179.66 188.64 179.19 188.64 0.1M
2025-05-28 180.10 184.40 175.11 179.66 0.1M
2025-05-27 180.27 180.27 176.51 177.84 0.0M
2025-05-26 182.00 182.00 175.01 176.16 0.1M
2025-05-23 181.00 182.49 177.00 178.80 0.0M
2025-05-22 182.30 182.30 177.51 179.78 0.0M
2025-05-21 179.59 180.22 173.12 179.71 0.0M
2025-05-20 186.00 186.00 177.22 180.48 0.0M
2025-05-19 187.40 188.54 179.60 182.56 0.0M
2025-05-16 181.80 181.80 175.50 180.09 0.0M
2025-05-15 180.00 184.75 180.00 180.40 0.0M
2025-05-14 185.20 185.20 179.52 182.04 0.0M
2025-05-13 181.47 186.24 179.00 180.46 0.0M
2025-05-12 178.00 181.54 178.00 181.54 0.1M
2025-05-09 178.60 180.50 171.15 172.90 0.1M
2025-05-08 182.80 185.00 178.10 180.15 0.0M
2025-05-07 184.71 189.85 180.00 184.62 0.0M
2025-05-06 190.15 195.00 184.00 185.65 0.0M
2025-05-05 194.00 199.77 193.10 193.27 0.0M
2025-05-02 193.01 198.00 193.01 197.15 0.0M
2025-04-30 197.20 199.88 191.10 197.09 0.1M
2025-04-29 201.87 201.87 196.05 199.33 0.1M
2025-04-28 195.00 203.00 195.00 198.48 0.1M
2025-04-25 200.00 201.49 196.50 198.24 0.0M
2025-04-24 1,970.00 1,993.60 1,925.10 1,979.10 0.0M
2025-04-23 1,999.90 1,999.90 1,965.00 1,984.20 0.0M
2025-04-22 1,965.00 2,005.00 1,965.00 1,985.80 0.0M
2025-04-21 2,015.00 2,015.00 1,960.00 1,994.00 0.0M
2025-04-17 1,985.00 1,999.00 1,930.00 1,981.60 0.0M
2025-04-16 1,983.50 1,997.00 1,951.00 1,987.60 0.0M
2025-04-15 2,024.90 2,024.90 1,960.80 1,983.50 0.0M
2025-04-11 2,000.00 2,009.90 1,940.50 1,977.15 0.0M
2025-04-09 1,975.00 2,000.00 1,931.00 1,974.60 0.0M
2025-04-08 1,992.00 2,000.00 1,916.00 1,975.30 0.0M
2025-04-07 1,914.65 1,977.90 1,914.65 1,960.95 0.0M
2025-04-04 1,925.65 2,021.90 1,875.55 2,015.40 0.0M
2025-04-03 1,949.00 1,949.00 1,855.50 1,925.65 0.0M
2025-04-02 1,938.00 1,970.50 1,870.00 1,921.40 0.0M
2025-04-01 1,879.00 1,940.00 1,811.50 1,908.90 0.0M
2025-03-28 1,904.85 1,948.00 1,811.15 1,880.05 0.0M
2025-03-27 1,910.50 1,969.90 1,899.00 1,904.85 0.0M
2025-03-26 1,958.85 1,997.00 1,902.15 1,930.40 0.0M
2025-03-25 1,954.80 1,999.90 1,911.15 1,958.85 0.0M
2025-03-24 1,970.00 2,020.00 1,911.00 1,954.80 0.0M
2025-03-21 2,025.00 2,025.00 1,960.95 1,976.15 0.0M
2025-03-20 2,046.95 2,099.80 1,990.00 2,064.15 0.0M
2025-03-19 1,973.85 2,020.00 1,960.00 1,999.85 0.0M
2025-03-18 1,981.00 1,998.65 1,960.05 1,973.85 0.0M
2025-03-17 1,995.00 1,999.00 1,926.15 1,946.55 0.0M
2025-03-13 2,000.00 2,017.90 1,920.00 1,970.75 0.0M
2025-03-12 1,910.00 1,970.00 1,860.10 1,966.30 0.0M
2025-03-11 1,924.00 1,934.95 1,850.00 1,899.75 0.0M
2025-03-10 1,955.00 1,970.00 1,872.05 1,933.85 0.0M
2025-03-07 1,975.00 1,998.90 1,950.00 1,970.00 0.0M
2025-03-06 1,978.00 1,994.90 1,955.00 1,976.00 0.0M
2025-03-05 1,980.00 2,017.90 1,970.00 1,978.15 0.0M
2025-03-04 1,903.65 1,999.00 1,903.65 1,980.40 0.0M
2025-03-03 2,010.00 2,050.00 1,950.00 1,986.40 0.0M
2025-02-28 2,000.00 2,014.00 1,947.00 2,002.65 0.1M
2025-02-27 1,970.10 2,024.10 1,930.05 1,998.65 0.0M
2025-02-25 1,926.10 2,008.40 1,926.10 1,960.30 0.0M
2025-02-24 1,901.15 1,992.80 1,901.15 1,958.80 0.0M
2025-02-21 2,035.00 2,035.00 1,950.00 1,992.45 0.0M
2025-02-20 1,988.00 2,005.00 1,950.00 1,989.60 0.0M
2025-02-19 1,975.00 1,999.00 1,940.00 1,986.85 0.0M
2025-02-18 1,988.15 2,030.00 1,935.00 1,966.00 0.0M
2025-02-17 1,960.00 1,997.90 1,830.05 1,988.15 0.0M
2025-02-14 2,005.00 2,046.90 1,901.00 1,926.15 0.0M
2025-02-13 1,960.00 2,032.90 1,925.00 1,997.65 0.0M
2025-02-12 1,980.00 1,996.85 1,948.85 1,961.55 0.0M
2025-02-11 2,179.75 2,200.15 1,990.65 2,051.40 0.1M
2025-02-10 2,095.40 2,095.40 2,092.00 2,095.40 0.0M
2025-02-07 1,945.00 1,995.65 1,925.00 1,995.65 0.0M
2025-02-06 1,810.00 1,900.65 1,735.00 1,900.65 0.0M
2025-02-05 1,730.00 1,811.05 1,703.00 1,810.15 0.0M
2025-02-04 1,636.30 1,750.05 1,636.30 1,724.85 0.0M
2025-02-03 1,772.00 1,772.00 1,675.00 1,698.70 0.0M
2025-02-01 1,787.95 1,794.95 1,749.95 1,753.70 0.0M
2025-01-31 1,620.50 1,733.10 1,568.10 1,711.45 0.1M
2025-01-30 1,663.10 1,750.00 1,645.00 1,650.60 0.0M
2025-01-29 1,819.80 1,829.00 1,728.85 1,730.60 0.0M
2025-01-28 1,946.00 1,946.00 1,805.00 1,819.80 0.0M
2025-01-27 1,829.15 1,950.00 1,829.15 1,899.75 0.0M
2025-01-24 1,925.00 1,969.00 1,901.00 1,925.40 0.0M
2025-01-23 1,925.75 1,997.00 1,861.00 1,936.80 0.0M
2025-01-22 1,877.00 1,949.90 1,875.00 1,925.75 0.0M
2025-01-21 2,047.00 2,047.25 1,947.75 1,966.50 0.0M
2025-01-20 2,050.00 2,094.40 2,025.00 2,050.25 0.0M
2025-01-17 2,100.00 2,149.00 2,035.50 2,099.40 0.1M
2025-01-16 2,098.70 2,098.70 1,898.90 2,098.70 0.1M
2025-01-15 1,998.80 1,998.80 1,998.80 1,998.80 0.0M
2025-01-14 1,903.65 1,903.65 1,860.00 1,903.65 0.0M
2025-01-13 1,734.00 1,817.90 1,644.80 1,813.00 0.1M
2025-01-10 1,731.35 1,731.35 1,731.35 1,731.35 0.0M
2025-01-09 1,648.95 1,648.95 1,648.95 1,648.95 0.0M
2025-01-08 1,510.00 1,570.45 1,510.00 1,570.45 0.1M
2025-01-07 1,509.45 1,509.45 1,438.00 1,495.70 0.0M
2025-01-06 1,430.00 1,503.95 1,400.00 1,437.60 0.1M
2025-01-03 1,475.80 1,475.80 1,392.00 1,439.60 0.1M
2025-01-02 1,350.00 1,405.55 1,349.95 1,405.55 0.0M
2025-01-01 1,334.00 1,338.65 1,312.10 1,338.65 0.0M