ABB

ABBN
🏛️ イギリス →
57.51
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
08:00 56.14 56.14 56.10 56.10 0.1K
08:02 56.12 56.12 56.12 56.12 0.3K
08:10 56.24 56.24 56.24 56.24 0.1K
08:15 56.30 56.30 56.30 56.30 0.3K
08:16 56.26 56.26 56.26 56.26 0.0K
08:20 56.28 56.28 56.26 56.28 0.1K
08:28 56.12 56.12 56.12 56.12 0.0K
08:29 56.14 56.14 56.14 56.14 0.0K
08:32 56.22 56.22 56.22 56.22 0.1K
08:46 56.16 56.16 56.16 56.16 0.1K
08:49 56.13 56.13 56.13 56.13 0.5K
08:50 56.16 56.16 56.16 56.16 0.0K
08:53 56.27 56.27 56.24 56.26 0.1K
08:54 56.30 56.30 56.30 56.30 0.7K
08:55 56.32 56.32 56.30 56.30 0.5K
08:56 56.32 56.32 56.28 56.28 1.7K
08:57 56.27 56.27 56.27 56.27 0.0K
08:59 56.36 56.42 56.36 56.42 0.2K
09:01 56.42 56.44 56.42 56.44 0.0K
09:02 56.44 56.46 56.44 56.46 0.2K
09:04 56.41 56.42 56.41 56.42 0.1K
09:05 56.43 56.43 56.41 56.41 2.2K
09:06 56.34 56.34 56.34 56.34 0.2K
09:07 56.40 56.40 56.40 56.40 0.4K
09:09 56.38 56.38 56.38 56.38 0.0K
09:11 56.42 56.42 56.42 56.42 0.1K
09:12 56.42 56.42 56.42 56.42 0.0K
09:13 56.38 56.38 56.37 56.37 0.3K
09:16 56.34 56.34 56.34 56.34 0.0K
09:17 56.31 56.32 56.31 56.32 0.6K
09:18 56.32 56.32 56.32 56.32 16.0K
09:22 56.28 56.28 56.28 56.28 0.2K
09:23 56.24 56.24 56.24 56.24 0.0K
09:24 56.22 56.22 56.21 56.21 0.6K
09:26 56.21 56.21 56.21 56.21 0.0K
09:30 56.24 56.24 56.24 56.24 0.0K
09:31 56.22 56.22 56.22 56.22 0.3K
09:32 56.24 56.24 56.24 56.24 0.0K
09:33 56.24 56.24 56.24 56.24 28.4K
09:34 56.20 56.20 56.20 56.20 0.0K
09:37 56.26 56.26 56.26 56.26 0.0K
09:38 56.30 56.30 56.30 56.30 0.0K
09:40 56.26 56.26 56.26 56.26 0.0K
09:43 56.26 56.26 56.26 56.26 0.0K
09:45 56.26 56.26 56.26 56.26 0.0K
09:46 56.28 56.28 56.26 56.26 0.0K
09:48 56.24 56.24 56.24 56.24 0.0K
09:51 56.26 56.26 56.26 56.26 0.2K
09:53 56.28 56.32 56.28 56.32 4.8K
09:54 56.30 56.30 56.30 56.30 0.0K
09:55 56.34 56.34 56.34 56.34 0.0K
09:56 56.32 56.32 56.32 56.32 0.6K
09:58 56.24 56.24 56.24 56.24 0.1K
09:59 56.30 56.30 56.30 56.30 0.0K
10:02 56.38 56.38 56.38 56.38 0.0K
10:03 56.38 56.38 56.38 56.38 0.0K
10:04 56.38 56.38 56.36 56.36 0.0K
10:07 56.26 56.26 56.26 56.26 0.0K
10:08 56.26 56.26 56.26 56.26 0.0K
10:10 56.28 56.28 56.28 56.28 0.0K
10:13 56.30 56.30 56.30 56.30 0.0K
10:15 56.31 56.31 56.31 56.31 0.2K
10:16 56.32 56.32 56.32 56.32 0.2K
10:17 56.34 56.34 56.32 56.32 0.0K
10:18 56.32 56.32 56.32 56.32 0.0K
10:19 56.28 56.28 56.28 56.28 0.0K
10:24 56.30 56.30 56.30 56.30 0.0K
10:29 56.30 56.30 56.30 56.30 0.0K
10:30 56.34 56.34 56.34 56.34 0.0K
10:32 56.30 56.30 56.30 56.30 0.1K
10:35 56.28 56.30 56.28 56.30 0.1K
10:38 56.26 56.26 56.26 56.26 0.0K
10:42 56.22 56.22 56.20 56.20 0.0K
10:43 56.18 56.18 56.18 56.18 0.0K
10:46 56.20 56.20 56.20 56.20 0.1K
10:48 56.20 56.20 56.20 56.20 0.0K
10:49 56.22 56.22 56.22 56.22 0.1K
10:51 56.22 56.22 56.22 56.22 0.0K
10:52 56.22 56.22 56.22 56.22 0.0K
10:54 56.20 56.24 56.20 56.24 0.8K
10:56 56.18 56.22 56.18 56.22 0.6K
11:00 56.20 56.20 56.20 56.20 0.0K
11:02 56.16 56.20 56.16 56.20 0.0K
11:04 56.18 56.18 56.18 56.18 0.5K
11:06 56.20 56.20 56.16 56.16 0.0K
11:07 56.18 56.20 56.18 56.20 0.0K
11:08 56.21 56.21 56.21 56.21 0.2K
11:10 56.26 56.26 56.26 56.26 0.0K
11:11 56.23 56.24 56.22 56.24 0.5K
11:13 56.24 56.24 56.24 56.24 0.7K
11:15 56.26 56.26 56.26 56.26 0.0K
11:16 56.30 56.30 56.30 56.30 0.0K
11:21 56.32 56.32 56.32 56.32 0.0K
11:23 56.34 56.34 56.34 56.34 0.0K
11:25 56.36 56.36 56.36 56.36 0.1K
11:26 56.32 56.32 56.32 56.32 0.0K
11:28 56.36 56.36 56.36 56.36 0.0K
11:29 56.38 56.38 56.38 56.38 0.0K
11:35 56.42 56.42 56.42 56.42 0.2K
11:41 56.36 56.36 56.36 56.36 0.0K
11:47 56.30 56.30 56.30 56.30 0.0K
11:49 56.38 56.38 56.38 56.38 0.0K
11:51 56.38 56.38 56.38 56.38 0.0K
11:52 56.38 56.38 56.36 56.38 0.0K
11:54 56.38 56.38 56.38 56.38 0.0K
11:55 56.36 56.36 56.36 56.36 0.0K
11:57 56.38 56.38 56.38 56.38 0.0K
12:00 56.34 56.34 56.34 56.34 0.0K
12:01 56.34 56.34 56.34 56.34 0.0K
12:02 56.36 56.36 56.36 56.36 0.0K
12:03 56.36 56.36 56.36 56.36 0.1K
12:04 56.38 56.38 56.38 56.38 0.0K
12:14 56.38 56.38 56.38 56.38 0.0K
12:15 56.36 56.36 56.36 56.36 0.0K
12:18 56.44 56.44 56.42 56.42 0.0K
12:22 56.42 56.42 56.42 56.42 0.0K
12:24 56.44 56.44 56.44 56.44 0.0K
12:28 56.44 56.44 56.44 56.44 0.0K
12:34 56.42 56.42 56.42 56.42 0.2K
12:35 56.42 56.42 56.40 56.40 0.1K
12:37 56.42 56.42 56.42 56.42 0.0K
12:42 56.36 56.36 56.36 56.36 0.0K
12:46 56.38 56.38 56.38 56.38 0.0K
12:51 56.40 56.40 56.40 56.40 0.2K
12:52 56.40 56.40 56.40 56.40 0.0K
12:57 56.42 56.42 56.42 56.42 0.1K
13:00 56.42 56.42 56.42 56.42 0.0K
13:01 56.40 56.44 56.40 56.40 0.0K
13:02 56.40 56.40 56.40 56.40 0.0K
13:03 56.42 56.42 56.42 56.42 0.0K
13:04 56.38 56.40 56.38 56.40 2.0K
13:09 56.50 56.50 56.50 56.50 0.0K
13:10 56.52 56.52 56.52 56.52 0.0K
13:12 56.50 56.50 56.48 56.48 0.3K
13:17 56.48 56.48 56.48 56.48 0.0K
13:18 56.49 56.49 56.49 56.49 0.0K
13:19 56.52 56.52 56.50 56.50 0.1K
13:20 56.50 56.50 56.50 56.50 0.0K
13:22 56.50 56.50 56.50 56.50 0.0K
13:25 56.54 56.54 56.54 56.54 0.0K
13:27 56.50 56.50 56.50 56.50 0.0K
13:28 56.48 56.48 56.48 56.48 0.1K
13:31 56.56 56.56 56.56 56.56 0.0K
13:32 56.54 56.54 56.54 56.54 0.0K
13:33 56.56 56.56 56.56 56.56 0.0K
13:34 56.55 56.55 56.55 56.55 0.0K
13:36 56.58 56.58 56.58 56.58 0.1K
13:38 56.50 56.50 56.50 56.50 0.0K
13:39 56.52 56.52 56.52 56.52 0.0K
13:42 56.54 56.58 56.54 56.58 1.2K
13:43 56.54 56.54 56.54 56.54 0.1K
13:44 56.56 56.56 56.56 56.56 0.0K
13:47 56.56 56.56 56.56 56.56 0.0K
13:51 56.52 56.52 56.52 56.52 0.6K
13:54 56.46 56.46 56.46 56.46 0.2K
13:55 56.48 56.50 56.48 56.48 0.6K
13:56 56.49 56.49 56.49 56.49 0.0K
13:57 56.52 56.52 56.52 56.52 0.0K
13:58 56.50 56.52 56.50 56.52 0.8K
13:59 56.48 56.49 56.48 56.49 0.7K
14:00 56.48 56.48 56.48 56.48 0.0K
14:02 56.54 56.54 56.54 56.54 0.0K
14:07 56.52 56.52 56.52 56.52 0.0K
14:08 56.56 56.56 56.56 56.56 0.0K
14:10 56.53 56.53 56.53 56.53 0.6K
14:12 56.50 56.50 56.50 56.50 0.0K
14:13 56.52 56.52 56.52 56.52 0.0K
14:15 56.50 56.50 56.48 56.48 0.7K
14:17 56.48 56.48 56.48 56.48 0.0K
14:20 56.46 56.46 56.46 56.46 0.0K
14:22 56.46 56.46 56.46 56.46 0.0K
14:25 56.40 56.40 56.40 56.40 0.0K
14:27 56.40 56.40 56.40 56.40 0.0K
14:30 56.44 56.44 56.44 56.44 0.0K
14:31 56.44 56.48 56.44 56.48 0.3K
14:32 56.48 56.48 56.48 56.48 0.0K
14:33 56.50 56.52 56.50 56.52 0.0K
14:34 56.52 56.52 56.52 56.52 0.0K
14:35 56.56 56.56 56.54 56.54 0.0K
14:37 56.55 56.55 56.55 56.55 0.9K
14:38 56.58 56.58 56.58 56.58 0.0K
14:39 56.58 56.58 56.54 56.56 1.5K
14:40 56.56 56.56 56.54 56.54 0.5K
14:41 56.56 56.56 56.52 56.52 0.0K
14:42 56.58 56.58 56.56 56.56 0.1K
14:44 56.53 56.54 56.53 56.54 0.3K
14:45 56.46 56.46 56.44 56.45 0.2K
14:47 56.46 56.48 56.46 56.46 0.8K
14:48 56.48 56.50 56.48 56.50 0.2K
14:49 56.52 56.52 56.52 56.52 0.0K
14:50 56.54 56.54 56.52 56.52 1.0K
14:51 56.58 56.58 56.58 56.58 0.0K
14:52 56.57 56.57 56.56 56.56 0.0K
14:53 56.58 56.58 56.58 56.58 0.5K
14:54 56.58 56.62 56.58 56.62 0.5K
14:56 56.64 56.64 56.64 56.64 0.0K
14:57 56.64 56.66 56.64 56.66 1.4K
14:58 56.64 56.64 56.64 56.64 0.2K
14:59 56.69 56.69 56.68 56.68 1.0K
15:00 56.64 56.64 56.64 56.64 1.8K
15:01 56.66 56.66 56.64 56.64 1.2K
15:02 56.66 56.66 56.64 56.64 1.1K
15:04 56.66 56.66 56.66 56.66 0.0K
15:05 56.64 56.64 56.64 56.64 0.0K
15:06 56.64 56.64 56.63 56.63 1.1K
15:07 56.66 56.66 56.62 56.62 1.0K
15:08 56.64 56.64 56.62 56.64 1.2K
15:09 56.64 56.64 56.64 56.64 0.2K
15:10 56.62 56.64 56.62 56.64 1.1K
15:11 56.60 56.60 56.60 56.60 1.2K
15:12 56.58 56.58 56.58 56.58 0.4K
15:13 56.58 56.58 56.58 56.58 0.0K
15:15 56.58 56.58 56.58 56.58 0.4K
15:17 56.58 56.58 56.58 56.58 1.1K
15:18 56.60 56.60 56.58 56.58 0.6K
15:19 56.57 56.58 56.57 56.58 0.9K
15:20 56.58 56.58 56.58 56.58 0.0K
15:21 56.60 56.60 56.58 56.58 1.1K
15:22 56.58 56.58 56.58 56.58 0.2K
15:23 56.56 56.56 56.56 56.56 0.4K
15:24 56.54 56.54 56.54 56.54 1.4K
15:25 56.50 56.50 56.48 56.48 1.2K
15:26 56.46 56.46 56.46 56.46 1.2K
15:29 56.44 56.46 56.44 56.46 0.0K
15:30 56.42 56.42 56.40 56.40 2.1K
15:31 56.40 56.40 56.40 56.40 1.0K
15:32 56.40 56.40 56.40 56.40 0.3K
15:33 56.38 56.38 56.38 56.38 1.1K
15:35 56.40 56.40 56.40 56.40 0.8K
15:36 56.40 56.40 56.40 56.40 0.3K
15:37 56.42 56.42 56.42 56.42 0.0K
15:38 56.40 56.40 56.40 56.40 0.7K
15:39 56.38 56.38 56.38 56.38 0.1K
15:41 56.40 56.40 56.40 56.40 0.4K
15:42 56.40 56.40 56.40 56.40 0.9K
15:43 56.42 56.44 56.42 56.44 0.0K
15:44 56.48 56.48 56.48 56.48 0.6K
15:45 56.48 56.48 56.48 56.48 0.6K
15:46 56.49 56.49 56.49 56.49 1.1K
15:47 56.50 56.50 56.50 56.50 0.0K
15:49 56.52 56.52 56.48 56.48 0.0K
15:50 56.47 56.47 56.47 56.47 0.1K
15:51 56.52 56.54 56.52 56.54 0.4K
15:52 56.55 56.56 56.55 56.55 0.7K
15:54 56.54 56.54 56.54 56.54 0.0K
15:55 56.58 56.58 56.56 56.56 0.5K
15:56 56.58 56.58 56.58 56.58 5.7K
15:57 56.58 56.62 56.58 56.61 1.9K
15:58 56.60 56.60 56.60 56.60 0.0K
16:01 56.66 56.66 56.64 56.66 2.0K
16:03 56.64 56.64 56.64 56.64 0.0K
16:04 56.66 56.67 56.64 56.64 0.1K
16:05 56.70 56.70 56.70 56.70 6.6K
16:06 56.66 56.66 56.66 56.66 1.4K
16:08 56.62 56.62 56.62 56.62 0.1K
16:09 56.64 56.64 56.62 56.62 0.1K
16:11 56.62 56.62 56.62 56.62 1.0K
16:12 56.61 56.61 56.61 56.61 6.1K
16:13 56.64 56.64 56.64 56.64 0.0K
16:14 56.60 56.60 56.60 56.60 0.0K
16:15 56.57 56.57 56.57 56.57 0.0K
16:17 56.52 56.56 56.52 56.52 1.0K
16:19 56.54 56.56 56.54 56.56 0.3K
16:35 56.08 56.08 56.08 56.08 3,520.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 56.31 57.56 56.24 57.51 2.2M
2025-09-25 56.75 56.86 55.78 56.46 0.5M
2025-09-24 56.58 58.18 56.50 56.73 0.6M
2025-09-23 57.07 57.56 56.86 57.05 0.8M
2025-09-22 56.18 56.70 56.10 56.08 3.7M
2025-09-19 55.97 56.30 55.66 55.83 0.8M
2025-09-18 55.53 56.24 55.40 55.76 0.8M
2025-09-17 55.76 56.02 55.04 55.78 5.3M
2025-09-16 56.82 56.98 55.70 55.70 0.5M
2025-09-15 56.98 57.12 56.44 56.86 1.3M
2025-09-12 57.01 57.12 56.60 56.96 0.1M
2025-09-11 56.63 57.12 56.38 56.48 0.2M
2025-09-10 56.90 57.04 56.22 56.75 0.4M
2025-09-09 55.87 56.06 55.58 55.91 0.6M
2025-09-08 55.36 55.98 55.28 55.41 0.4M
2025-09-05 55.36 55.72 54.96 55.24 0.5M
2025-09-04 54.40 55.20 54.20 54.42 0.9M
2025-09-03 53.51 53.94 53.02 53.38 0.7M
2025-09-02 54.12 55.60 52.66 53.09 0.3M
2025-09-01 53.57 53.94 53.48 53.62 0.0M
2025-08-29 54.29 54.42 53.66 54.18 0.5M
2025-08-28 54.08 54.38 52.54 54.08 0.1M
2025-08-27 54.08 54.24 52.70 54.04 0.3M
2025-08-26 53.60 54.22 53.50 53.60 0.1M
2025-08-25 53.88 54.12 53.72 53.88 0.1M
2025-08-22 53.17 54.28 51.70 53.22 0.1M
2025-08-21 53.70 53.76 53.24 53.70 0.7M
2025-08-20 53.76 54.30 53.36 53.60 0.1M
2025-08-19 53.72 54.38 53.68 53.76 0.3M
2025-08-18 53.95 54.00 53.40 53.87 0.1M
2025-08-15 54.29 55.78 53.84 54.27 0.1M
2025-08-14 54.10 54.18 53.68 54.06 0.1M
2025-08-13 54.37 54.50 53.78 54.18 0.3M
2025-08-12 53.60 55.08 53.50 53.64 0.2M
2025-08-11 53.85 54.98 52.94 53.68 0.1M
2025-08-08 53.45 53.78 51.82 53.34 0.1M
2025-08-07 53.01 53.68 52.66 52.96 0.1M
2025-08-06 53.30 53.42 52.06 52.29 0.3M
2025-08-05 53.38 53.64 52.74 53.51 0.5M
2025-08-04 52.05 53.10 49.88 52.12 0.1M
2025-08-01 54.21 54.21 54.21 54.21 0.0M
2025-07-31 53.91 54.86 53.52 54.21 0.1M
2025-07-30 52.80 53.90 52.62 53.81 0.1M
2025-07-29 53.22 53.72 52.95 53.07 0.8M
2025-07-28 53.78 55.32 52.75 53.72 0.7M
2025-07-25 53.22 53.32 52.74 53.05 0.1M
2025-07-24 53.47 53.96 52.00 53.41 0.5M
2025-07-23 52.03 52.84 51.82 52.10 0.2M
2025-07-22 52.33 52.74 51.32 51.36 0.5M
2025-07-21 52.96 53.32 52.48 52.69 0.5M
2025-07-18 53.03 53.42 51.95 52.90 0.5M
2025-07-17 50.14 52.10 49.69 51.47 1.1M
2025-07-16 48.18 49.02 47.20 48.03 0.3M
2025-07-15 47.66 48.41 47.58 47.60 0.2M
2025-07-14 47.29 47.54 47.06 47.31 0.1M
2025-07-11 47.66 47.85 45.58 47.53 0.9M
2025-07-10 47.47 48.68 47.33 47.57 0.5M
2025-07-09 47.03 47.67 46.57 46.92 0.1M
2025-07-08 47.32 47.46 45.98 47.20 0.8M
2025-07-07 46.94 47.18 46.73 46.91 0.1M
2025-07-04 47.20 47.33 46.63 47.28 0.2M
2025-07-03 47.19 47.61 45.99 47.22 0.2M
2025-07-02 46.69 48.03 46.53 46.72 0.2M
2025-07-01 47.59 48.76 46.58 47.40 0.1M
2025-06-30 48.08 49.45 47.13 48.06 0.4M
2025-06-27 46.20 47.79 46.18 47.31 1.0M
2025-06-26 45.91 46.13 45.31 46.04 0.1M
2025-06-25 46.57 46.96 45.78 46.51 0.1M
2025-06-24 47.47 47.71 45.97 46.55 0.2M
2025-06-23 46.72 46.99 46.09 46.71 0.2M
2025-06-20 47.33 47.46 46.97 47.39 0.3M
2025-06-19 47.11 47.31 46.85 47.11 0.3M
2025-06-18 47.76 47.89 47.20 47.81 1.2M
2025-06-17 47.99 48.19 47.42 47.97 0.1M
2025-06-16 47.80 48.87 47.66 48.83 0.1M
2025-06-13 46.83 48.03 46.67 47.97 0.2M
2025-06-12 46.91 48.00 46.77 47.88 0.1M
2025-06-11 47.56 47.98 46.65 46.67 0.5M
2025-06-10 47.35 47.80 46.08 47.12 0.2M
2025-06-09 47.35 47.35 47.35 47.35 0.0M
2025-06-06 47.29 47.43 47.02 47.35 0.2M
2025-06-05 47.11 47.58 47.04 47.28 0.5M
2025-06-04 46.87 47.56 46.63 46.80 0.2M
2025-06-03 46.39 46.70 46.09 46.46 0.7M
2025-06-02 46.46 46.54 45.73 46.37 0.1M
2025-05-30 47.23 47.51 46.45 47.14 0.8M
2025-05-29 47.64 47.64 47.64 47.64 0.0M
2025-05-28 47.68 47.92 47.30 47.64 0.9M
2025-05-27 47.28 48.00 47.08 47.28 0.6M
2025-05-26 47.36 47.63 47.19 47.36 0.0M
2025-05-23 47.47 47.85 45.94 46.56 0.2M
2025-05-22 47.05 47.52 46.93 46.99 0.5M
2025-05-21 47.63 47.81 47.20 47.43 0.1M
2025-05-20 47.66 48.15 47.47 47.69 0.4M
2025-05-19 47.18 47.53 46.81 47.19 0.1M
2025-05-16 47.65 48.92 47.20 47.60 0.3M
2025-05-15 46.96 47.62 46.79 46.93 0.9M
2025-05-14 47.24 47.39 46.69 47.11 0.1M
2025-05-13 46.82 47.21 46.43 46.44 0.2M
2025-05-12 45.91 46.99 45.02 46.24 0.2M
2025-05-09 45.33 45.53 44.70 45.20 0.1M
2025-05-08 45.04 45.46 44.79 45.01 0.1M
2025-05-07 44.36 44.81 44.24 44.25 0.2M
2025-05-06 45.40 45.47 44.20 44.51 0.4M
2025-05-05 45.27 45.41 44.70 45.27 0.3M
2025-05-02 44.44 45.75 44.20 45.36 1.1M
2025-05-01 42.95 42.95 42.95 42.95 0.0M
2025-04-30 42.84 43.96 42.56 42.95 0.4M
2025-04-29 43.17 43.33 42.41 43.02 0.2M
2025-04-28 43.27 43.63 42.80 43.06 0.1M
2025-04-25 43.17 43.44 42.81 43.08 0.3M
2025-04-24 42.09 42.46 41.77 42.05 0.2M
2025-04-23 42.03 42.94 41.85 42.76 0.5M
2025-04-22 41.81 42.51 40.74 40.78 1.7M
2025-04-17 43.67 43.89 41.68 41.73 0.5M
2025-04-16 41.29 41.60 40.82 41.26 2.4M
2025-04-15 41.41 42.08 41.30 41.43 0.8M
2025-04-14 41.46 41.74 40.89 41.46 0.3M
2025-04-11 41.53 41.56 39.34 40.51 0.2M
2025-04-10 44.07 44.05 41.11 41.59 0.9M
2025-04-09 39.41 40.40 38.54 39.51 0.5M
2025-04-08 40.48 41.62 40.18 41.04 2.4M
2025-04-07 38.26 41.74 37.29 39.66 1.2M
2025-04-04 42.02 42.68 39.91 41.11 0.2M
2025-04-03 44.14 44.57 42.88 43.52 0.3M
2025-04-02 46.20 46.21 44.94 45.20 0.2M
2025-04-01 45.68 45.98 45.33 45.55 0.2M
2025-03-31 45.76 45.83 44.96 45.19 0.3M
2025-03-28 47.86 48.00 46.94 47.80 0.3M
2025-03-27 47.95 48.30 47.59 47.88 0.4M
2025-03-26 50.00 50.14 48.55 49.02 0.3M
2025-03-25 50.01 50.12 49.18 49.93 2.6M
2025-03-24 50.31 50.50 49.83 50.26 1.2M
2025-03-21 50.47 50.70 49.91 50.46 0.8M
2025-03-20 50.82 51.48 50.32 50.84 0.1M
2025-03-19 49.43 51.28 49.35 50.52 0.2M
2025-03-18 49.49 49.96 49.24 49.60 0.1M
2025-03-17 49.05 49.51 48.82 48.94 0.1M
2025-03-14 48.12 49.34 47.88 48.92 0.8M
2025-03-13 49.02 49.11 47.90 48.10 0.3M
2025-03-12 49.57 50.58 49.07 49.66 0.1M
2025-03-11 49.00 49.47 48.47 49.01 0.3M
2025-03-10 49.51 49.57 47.68 48.37 0.2M
2025-03-07 48.33 49.73 48.20 49.45 0.2M
2025-03-06 49.15 49.45 48.12 49.13 1.4M
2025-03-05 48.46 49.28 48.25 48.60 0.3M
2025-03-04 47.68 48.22 46.47 46.98 0.3M
2025-03-03 48.60 49.56 48.45 48.61 1.0M
2025-02-28 48.27 48.66 48.06 48.49 0.7M
2025-02-27 49.53 51.02 48.47 49.36 0.1M
2025-02-26 50.02 50.10 49.41 50.00 1.4M
2025-02-25 49.32 49.81 48.67 49.32 0.2M
2025-02-24 51.91 52.04 49.58 49.83 0.1M
2025-02-21 52.82 52.94 52.12 52.71 0.1M
2025-02-20 52.77 53.26 52.28 52.88 0.2M
2025-02-19 52.94 53.18 51.90 52.88 0.4M
2025-02-18 51.91 52.91 51.64 51.91 1.0M
2025-02-17 51.40 51.94 51.22 51.34 0.1M
2025-02-14 51.20 51.60 51.02 51.17 0.2M
2025-02-13 51.11 51.38 50.30 51.26 1.0M
2025-02-12 50.61 51.82 49.26 50.48 0.1M
2025-02-11 50.12 50.76 48.75 50.14 0.7M
2025-02-10 49.65 50.22 49.33 49.59 0.6M
2025-02-07 49.86 51.00 49.60 49.70 0.2M
2025-02-06 49.08 49.64 47.65 49.15 0.1M
2025-02-05 49.13 49.33 47.88 49.08 0.3M
2025-02-04 48.82 49.50 48.43 48.85 0.2M
2025-02-03 48.25 49.08 47.90 48.45 0.2M
2025-01-31 50.25 50.60 49.71 50.14 0.3M
2025-01-30 51.95 52.96 49.77 50.35 0.3M
2025-01-29 51.13 51.52 50.88 51.43 0.2M
2025-01-28 51.41 51.48 49.98 50.35 0.7M
2025-01-27 52.40 52.80 50.32 50.68 0.4M
2025-01-24 53.66 54.00 53.62 53.76 0.5M
2025-01-23 53.60 54.80 53.17 53.53 0.5M
2025-01-22 51.97 53.62 51.74 53.20 0.1M
2025-01-21 50.79 51.64 50.56 50.79 0.9M
2025-01-20 50.68 50.98 50.48 50.64 0.3M
2025-01-17 49.84 50.76 49.63 49.99 0.1M
2025-01-16 49.83 49.90 49.06 49.72 0.4M
2025-01-15 48.92 49.70 48.72 48.87 0.1M
2025-01-14 49.25 50.30 48.76 49.28 0.1M
2025-01-13 48.90 49.03 48.34 48.79 0.1M
2025-01-10 49.88 49.96 49.15 49.85 0.1M
2025-01-09 49.81 50.24 49.63 49.83 0.2M
2025-01-08 49.44 50.56 49.26 50.45 1.1M
2025-01-07 49.53 49.84 48.83 49.57 0.2M
2025-01-06 48.94 49.61 48.70 48.77 0.1M
2025-01-03 49.27 49.34 48.87 49.36 1.9M
2025-01-02 49.23 49.23 49.23 49.23 0.0M