Block Inc (XYZ)

XYZ
🏛️ アメリカ →
75.39
最終更新: 2025-09-29
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
09:30 73.39 73.39 72.50 72.59 261.3K
09:31 72.41 72.55 72.24 72.42 32.3K
09:32 72.41 72.61 72.28 72.60 48.0K
09:33 72.50 72.65 72.50 72.60 30.4K
09:34 72.61 72.61 72.48 72.61 25.0K
09:35 72.59 72.68 72.42 72.42 48.3K
09:36 72.41 72.41 71.96 71.96 41.4K
09:37 71.93 72.32 71.93 72.32 53.6K
09:38 72.24 72.57 72.24 72.52 22.9K
09:39 72.55 72.64 72.41 72.52 20.3K
09:40 72.48 72.57 72.33 72.33 20.0K
09:41 72.39 72.43 72.32 72.41 22.2K
09:42 72.40 72.59 72.40 72.48 24.4K
09:43 72.52 72.52 72.33 72.44 39.9K
09:44 72.43 72.52 72.37 72.43 28.3K
09:45 72.31 72.61 72.31 72.54 43.0K
09:46 72.54 72.71 72.41 72.71 25.8K
09:47 72.65 72.84 72.65 72.79 51.2K
09:48 72.82 72.94 72.73 72.88 53.8K
09:49 72.94 72.94 72.81 72.88 12.8K
09:50 72.88 72.88 72.70 72.70 20.3K
09:51 72.72 72.72 72.60 72.66 14.4K
09:52 72.71 72.87 72.71 72.85 15.9K
09:53 72.88 73.02 72.83 73.02 20.3K
09:54 72.98 73.01 72.91 72.96 9.3K
09:55 72.90 72.90 72.67 72.71 70.7K
09:56 72.81 72.81 72.69 72.71 38.0K
09:57 72.76 72.85 72.76 72.83 10.8K
09:58 72.88 73.11 72.88 73.07 16.0K
09:59 73.09 73.14 73.02 73.10 34.6K
10:00 73.10 73.33 73.06 73.11 55.0K
10:01 73.12 73.12 72.93 72.97 49.8K
10:02 72.92 72.93 72.80 72.80 8.8K
10:03 72.79 72.86 72.70 72.70 12.9K
10:04 72.77 72.79 72.71 72.74 10.2K
10:05 72.76 72.79 72.73 72.76 15.2K
10:06 72.78 72.81 72.72 72.72 15.4K
10:07 72.72 72.72 72.53 72.66 32.7K
10:08 72.67 72.80 72.67 72.80 6.8K
10:09 72.82 72.82 72.74 72.76 7.0K
10:10 72.79 72.79 72.71 72.73 10.7K
10:11 72.76 72.76 72.70 72.74 7.0K
10:12 72.72 72.75 72.67 72.67 5.5K
10:13 72.67 72.67 72.50 72.57 10.3K
10:14 72.59 72.66 72.54 72.54 23.6K
10:15 72.49 72.49 72.41 72.46 17.1K
10:16 72.47 72.59 72.47 72.55 21.3K
10:17 72.52 72.52 72.45 72.47 11.0K
10:18 72.47 72.47 72.36 72.41 9.0K
10:19 72.44 72.50 72.44 72.46 15.1K
10:20 72.50 72.63 72.50 72.57 21.8K
10:21 72.49 72.50 72.44 72.45 9.1K
10:22 72.50 72.51 72.41 72.42 12.2K
10:23 72.43 72.53 72.34 72.34 18.7K
10:24 72.35 72.35 72.22 72.24 21.2K
10:25 72.22 72.24 72.14 72.14 13.7K
10:26 72.16 72.21 72.15 72.21 17.0K
10:27 72.20 72.20 72.09 72.12 36.6K
10:28 72.10 72.13 72.04 72.10 27.8K
10:29 72.12 72.21 72.09 72.09 51.6K
10:30 72.08 72.15 72.08 72.13 70.4K
10:31 72.07 72.12 72.06 72.07 9.8K
10:32 72.10 72.10 71.94 71.98 28.8K
10:33 72.00 72.07 71.98 72.02 16.0K
10:34 72.02 72.02 71.92 71.95 6.8K
10:35 71.94 72.04 71.94 72.02 8.4K
10:36 72.04 72.16 72.04 72.10 10.1K
10:37 72.12 72.17 72.07 72.15 6.6K
10:38 72.13 72.18 72.06 72.18 12.8K
10:39 72.15 72.20 72.14 72.17 4.5K
10:40 72.15 72.17 72.15 72.17 7.6K
10:41 72.16 72.21 72.14 72.21 28.4K
10:42 72.20 72.20 72.16 72.16 7.3K
10:43 72.16 72.20 72.15 72.20 5.9K
10:44 72.19 72.23 72.15 72.15 10.1K
10:45 72.14 72.15 72.06 72.08 9.6K
10:46 72.10 72.11 72.06 72.11 11.7K
10:47 72.11 72.11 72.06 72.08 5.7K
10:48 72.13 72.27 72.12 72.17 28.3K
10:49 72.19 72.19 72.11 72.11 8.9K
10:50 72.12 72.12 72.01 72.01 14.9K
10:51 72.03 72.11 72.03 72.11 6.7K
10:52 72.13 72.14 72.10 72.10 5.1K
10:53 72.10 72.10 72.09 72.09 3.1K
10:54 72.07 72.12 72.05 72.10 6.3K
10:55 72.12 72.16 72.10 72.15 9.4K
10:56 72.18 72.18 72.06 72.10 8.9K
10:57 72.11 72.11 72.08 72.08 5.1K
10:58 72.09 72.13 72.04 72.04 15.3K
10:59 72.05 72.05 71.95 72.02 192.6K
11:00 72.03 72.08 72.03 72.07 19.2K
11:01 72.01 72.01 71.94 71.95 14.2K
11:02 71.97 71.97 71.93 71.97 5.1K
11:03 72.01 72.09 72.01 72.05 10.8K
11:04 72.06 72.07 71.98 71.98 10.0K
11:05 72.01 72.06 71.95 71.96 9.8K
11:06 71.95 72.05 71.95 72.04 9.1K
11:07 72.03 72.05 71.97 71.97 5.5K
11:08 71.99 72.00 71.95 71.95 4.4K
11:09 71.95 71.96 71.87 71.88 31.2K
11:10 71.91 71.91 71.65 71.65 30.4K
11:11 71.65 71.68 71.58 71.58 22.5K
11:12 71.59 71.59 71.53 71.55 16.0K
11:13 71.57 71.63 71.51 71.54 62.6K
11:14 71.54 71.55 71.49 71.52 59.2K
11:15 71.47 71.60 71.45 71.58 55.8K
11:16 71.63 71.78 71.61 71.61 30.3K
11:17 71.63 71.67 71.63 71.67 16.1K
11:18 71.67 71.68 71.65 71.67 3.5K
11:19 71.68 71.72 71.68 71.68 40.1K
11:20 71.69 71.78 71.69 71.76 16.0K
11:21 71.77 71.77 71.72 71.77 6.0K
11:22 71.73 71.76 71.70 71.76 16.3K
11:23 71.76 71.78 71.70 71.77 28.4K
11:24 71.73 71.78 71.73 71.76 41.9K
11:25 71.77 71.91 71.77 71.90 8.1K
11:26 71.93 71.99 71.89 71.97 7.6K
11:27 71.93 72.01 71.93 71.99 8.1K
11:28 72.09 72.12 72.03 72.12 42.1K
11:29 72.10 72.13 72.09 72.13 15.1K
11:30 72.13 72.15 72.11 72.13 14.2K
11:31 72.14 72.18 72.14 72.15 24.6K
11:32 72.17 72.19 72.16 72.16 9.0K
11:33 72.14 72.15 72.13 72.14 4.2K
11:34 72.14 72.23 72.14 72.23 19.8K
11:35 72.22 72.23 72.21 72.21 5.7K
11:36 72.21 72.28 72.21 72.25 7.8K
11:37 72.27 72.28 72.22 72.22 10.9K
11:38 72.25 72.25 72.21 72.21 8.3K
11:39 72.21 72.23 72.20 72.23 35.3K
11:40 72.25 72.30 72.23 72.27 21.0K
11:41 72.31 72.39 72.29 72.39 16.9K
11:42 72.38 72.45 72.36 72.40 7.9K
11:43 72.46 72.50 72.42 72.47 13.3K
11:44 72.47 72.53 72.47 72.47 8.7K
11:45 72.51 72.58 72.51 72.58 3.7K
11:46 72.56 72.56 72.52 72.55 8.1K
11:47 72.55 72.60 72.54 72.58 6.8K
11:48 72.61 72.65 72.61 72.65 6.6K
11:49 72.68 72.73 72.64 72.72 10.2K
11:50 72.68 72.68 72.61 72.63 24.9K
11:51 72.73 72.73 72.67 72.71 11.8K
11:52 72.65 72.65 72.54 72.59 11.4K
11:53 72.58 72.60 72.58 72.60 2.7K
11:54 72.60 72.62 72.60 72.61 5.5K
11:55 72.62 72.68 72.62 72.68 18.2K
11:56 72.69 72.71 72.66 72.70 11.7K
11:57 72.71 72.74 72.71 72.74 5.3K
11:58 72.80 72.82 72.75 72.77 18.2K
11:59 72.77 72.81 72.76 72.77 8.9K
12:00 72.75 72.81 72.73 72.77 7.6K
12:01 72.80 72.81 72.78 72.78 3.9K
12:02 72.76 72.80 72.76 72.78 15.7K
12:03 72.78 72.78 72.75 72.75 8.0K
12:04 72.78 72.88 72.78 72.88 8.9K
12:05 72.90 73.05 72.90 73.05 11.1K
12:06 73.09 73.14 73.09 73.14 55.4K
12:07 73.18 73.30 73.17 73.28 32.3K
12:08 73.30 73.33 73.25 73.33 6.6K
12:09 73.36 73.36 73.13 73.13 13.5K
12:10 73.14 73.15 73.05 73.08 10.8K
12:11 73.13 73.15 73.13 73.15 6.1K
12:12 73.14 73.17 73.09 73.09 19.4K
12:13 73.08 73.08 73.02 73.03 7.1K
12:14 73.06 73.08 73.05 73.08 5.5K
12:15 73.05 73.18 73.05 73.11 6.0K
12:16 73.14 73.17 73.08 73.14 5.4K
12:17 73.11 73.12 73.08 73.12 2.7K
12:18 73.09 73.13 73.09 73.13 7.8K
12:19 73.13 73.13 73.11 73.12 6.1K
12:20 73.12 73.22 73.12 73.22 19.2K
12:21 73.25 73.31 73.25 73.26 5.0K
12:22 73.26 73.34 73.26 73.34 10.1K
12:23 73.36 73.38 73.34 73.34 3.7K
12:24 73.35 73.38 73.35 73.38 4.2K
12:25 73.41 73.45 73.40 73.45 8.2K
12:26 73.36 73.62 73.36 73.62 91.8K
12:27 73.63 73.71 73.59 73.68 18.1K
12:28 73.72 73.76 73.69 73.74 17.7K
12:29 73.74 73.80 73.73 73.77 6.8K
12:30 73.79 73.79 73.67 73.71 14.8K
12:31 73.72 73.73 73.59 73.59 14.1K
12:32 73.57 73.62 73.53 73.53 12.4K
12:33 73.58 73.58 73.30 73.33 15.3K
12:34 73.30 73.49 73.30 73.49 25.5K
12:35 73.54 73.57 73.47 73.48 19.9K
12:36 73.51 73.51 73.45 73.51 19.7K
12:37 73.56 73.56 73.48 73.51 22.3K
12:38 73.51 73.52 73.48 73.49 7.0K
12:39 73.48 73.50 73.45 73.48 8.0K
12:40 73.48 73.60 73.48 73.50 19.8K
12:41 73.54 73.54 73.44 73.44 12.7K
12:42 73.44 73.53 73.41 73.47 15.4K
12:43 73.45 73.45 73.39 73.42 11.6K
12:44 73.45 73.50 73.45 73.50 10.7K
12:45 73.49 73.55 73.49 73.49 9.9K
12:46 73.49 73.56 73.49 73.55 5.6K
12:47 73.53 73.53 73.43 73.43 8.1K
12:48 73.43 73.49 73.43 73.49 4.5K
12:49 73.51 73.51 73.44 73.47 5.4K
12:50 73.53 73.56 73.53 73.53 4.8K
12:51 73.53 73.53 73.50 73.50 4.5K
12:52 73.52 73.52 73.50 73.50 2.5K
12:53 73.52 73.52 73.44 73.44 3.2K
12:54 73.45 73.47 73.45 73.47 1.8K
12:55 73.45 73.52 73.45 73.52 9.7K
12:56 73.45 73.46 73.40 73.40 7.1K
12:57 73.40 73.44 73.36 73.44 9.7K
12:58 73.48 73.49 73.45 73.45 4.5K
12:59 73.50 73.50 73.46 73.47 3.1K
13:00 73.46 73.48 73.44 73.45 7.5K
13:01 73.42 73.44 73.40 73.43 6.2K
13:02 73.43 73.43 73.38 73.38 4.7K
13:03 73.40 73.40 73.34 73.34 15.2K
13:04 73.33 73.40 73.33 73.34 6.6K
13:05 73.35 73.41 73.35 73.38 5.0K
13:06 73.42 73.42 73.34 73.37 4.6K
13:07 73.35 73.38 73.35 73.36 1.2K
13:08 73.34 73.34 73.32 73.32 4.1K
13:09 73.34 73.40 73.34 73.40 5.1K
13:10 73.41 73.41 73.36 73.36 4.3K
13:11 73.36 73.37 73.30 73.31 10.0K
13:12 73.30 73.35 73.28 73.35 9.5K
13:13 73.38 73.40 73.32 73.34 6.4K
13:14 73.32 73.36 73.30 73.34 4.8K
13:15 73.36 73.36 73.34 73.34 3.4K
13:16 73.31 73.34 73.31 73.34 2.8K
13:17 73.34 73.36 73.34 73.34 1.6K
13:18 73.33 73.36 73.33 73.36 6.2K
13:19 73.34 73.34 73.29 73.33 7.0K
13:20 73.34 73.37 73.32 73.37 6.8K
13:21 73.39 73.39 73.36 73.36 2.3K
13:22 73.36 73.43 73.36 73.43 6.8K
13:23 73.43 73.43 73.40 73.40 3.9K
13:24 73.41 73.45 73.41 73.45 4.4K
13:25 73.46 73.46 73.45 73.45 5.1K
13:26 73.44 73.44 73.43 73.43 7.4K
13:27 73.43 73.43 73.42 73.42 2.3K
13:28 73.44 73.49 73.44 73.44 16.2K
13:29 73.45 73.46 73.44 73.44 6.2K
13:30 73.45 73.55 73.45 73.54 6.0K
13:31 73.56 73.63 73.53 73.54 9.6K
13:32 73.55 73.60 73.53 73.56 4.3K
13:33 73.57 73.57 73.45 73.45 9.5K
13:34 73.47 73.48 73.46 73.47 4.1K
13:35 73.50 73.50 73.46 73.46 3.2K
13:36 73.47 73.47 73.45 73.45 2.7K
13:37 73.47 73.47 73.43 73.43 5.7K
13:38 73.45 73.45 73.38 73.42 10.4K
13:39 73.43 73.44 73.38 73.44 9.5K
13:40 73.42 73.47 73.41 73.44 4.6K
13:41 73.44 73.44 73.33 73.36 7.1K
13:42 73.34 73.34 73.28 73.29 3.7K
13:43 73.30 73.42 73.30 73.36 17.0K
13:44 73.37 73.42 73.34 73.34 8.6K
13:45 73.31 73.35 73.31 73.35 3.1K
13:46 73.36 73.36 73.34 73.34 3.6K
13:47 73.35 73.39 73.35 73.39 3.7K
13:48 73.38 73.38 73.35 73.35 3.5K
13:49 73.36 73.36 73.32 73.32 3.0K
13:50 73.34 73.34 73.32 73.33 3.6K
13:51 73.34 73.34 73.34 73.34 1.9K
13:52 73.37 73.37 73.37 73.37 3.0K
13:53 73.38 73.38 73.31 73.31 2.9K
13:54 73.30 73.30 73.29 73.29 2.9K
13:55 73.30 73.31 73.29 73.30 5.2K
13:56 73.30 73.31 73.29 73.31 2.4K
13:57 73.32 73.40 73.32 73.40 6.0K
13:58 73.39 73.40 73.37 73.40 2.6K
13:59 73.40 73.46 73.40 73.46 10.8K
14:00 73.44 73.54 73.44 73.54 6.9K
14:01 73.53 73.58 73.53 73.55 4.9K
14:02 73.55 73.57 73.52 73.53 6.1K
14:03 73.53 73.53 73.50 73.50 2.7K
14:04 73.53 73.54 73.47 73.48 4.6K
14:05 73.43 73.45 73.37 73.37 5.4K
14:06 73.37 73.37 73.35 73.37 6.4K
14:07 73.37 73.45 73.37 73.45 5.7K
14:08 73.42 73.42 73.34 73.34 6.5K
14:09 73.35 73.37 73.34 73.37 7.4K
14:10 73.36 73.38 73.35 73.38 10.0K
14:11 73.39 73.40 73.39 73.39 5.8K
14:12 73.41 73.47 73.39 73.47 8.1K
14:13 73.50 73.57 73.50 73.53 5.5K
14:14 73.54 73.54 73.52 73.54 1.6K
14:15 73.55 73.60 73.54 73.60 4.7K
14:16 73.58 73.58 73.55 73.56 6.1K
14:17 73.56 73.56 73.55 73.55 2.9K
14:18 73.54 73.55 73.51 73.51 6.7K
14:19 73.51 73.51 73.47 73.47 6.4K
14:20 73.49 73.49 73.48 73.48 1.9K
14:21 73.49 73.57 73.48 73.56 6.9K
14:22 73.55 73.56 73.54 73.56 4.7K
14:23 73.57 73.57 73.56 73.57 2.4K
14:24 73.58 73.59 73.57 73.58 8.8K
14:25 73.59 73.61 73.59 73.59 2.6K
14:26 73.57 73.57 73.51 73.53 6.4K
14:27 73.51 73.51 73.49 73.49 1.5K
14:28 73.46 73.52 73.46 73.50 5.4K
14:29 73.51 73.56 73.51 73.56 7.3K
14:30 73.59 73.65 73.59 73.64 6.1K
14:31 73.67 73.75 73.67 73.73 17.8K
14:32 73.73 73.73 73.69 73.71 5.2K
14:33 73.68 73.70 73.68 73.69 4.5K
14:34 73.69 73.69 73.64 73.67 9.0K
14:35 73.66 73.70 73.66 73.68 7.4K
14:36 73.65 73.69 73.65 73.65 6.2K
14:37 73.64 73.66 73.63 73.63 4.3K
14:38 73.64 73.67 73.64 73.66 4.2K
14:39 73.67 73.68 73.64 73.65 8.2K
14:40 73.66 73.67 73.63 73.63 12.6K
14:41 73.61 73.65 73.61 73.65 5.5K
14:42 73.64 73.66 73.64 73.65 5.5K
14:43 73.66 73.66 73.62 73.62 4.2K
14:44 73.62 73.63 73.59 73.59 6.5K
14:45 73.66 73.71 73.62 73.62 18.5K
14:46 73.62 73.65 73.61 73.63 5.2K
14:47 73.67 73.71 73.67 73.71 3.1K
14:48 73.70 73.72 73.70 73.72 5.4K
14:49 73.72 73.76 73.72 73.76 6.0K
14:50 73.75 73.75 73.69 73.70 7.3K
14:51 73.71 73.73 73.69 73.72 8.5K
14:52 73.72 73.72 73.65 73.68 6.8K
14:53 73.67 73.67 73.62 73.62 6.9K
14:54 73.63 73.67 73.63 73.67 5.3K
14:55 73.66 73.78 73.66 73.78 5.2K
14:56 73.79 73.79 73.79 73.79 3.9K
14:57 73.79 73.80 73.79 73.80 5.1K
14:58 73.79 73.80 73.75 73.75 7.3K
14:59 73.70 73.70 73.68 73.68 3.5K
15:00 73.66 73.67 73.66 73.67 3.9K
15:01 73.68 73.73 73.68 73.73 7.0K
15:02 73.73 73.75 73.73 73.75 5.6K
15:03 73.77 73.81 73.77 73.81 9.1K
15:04 73.83 73.83 73.79 73.79 8.8K
15:05 73.81 73.81 73.81 73.81 3.4K
15:06 73.83 73.83 73.81 73.81 6.6K
15:07 73.81 73.81 73.76 73.77 5.6K
15:08 73.74 73.77 73.74 73.77 5.6K
15:09 73.79 73.81 73.76 73.76 7.9K
15:10 73.74 73.75 73.69 73.71 6.8K
15:11 73.74 73.76 73.74 73.75 3.8K
15:12 73.73 73.73 73.71 73.71 5.8K
15:13 73.70 73.70 73.62 73.62 10.8K
15:14 73.63 73.64 73.60 73.63 6.4K
15:15 73.62 73.63 73.58 73.58 6.1K
15:16 73.62 73.66 73.62 73.66 7.4K
15:17 73.67 73.70 73.66 73.67 5.0K
15:18 73.70 73.72 73.69 73.69 8.6K
15:19 73.68 73.77 73.68 73.74 11.5K
15:20 73.76 73.76 73.72 73.72 7.1K
15:21 73.72 73.73 73.68 73.70 5.3K
15:22 73.69 73.69 73.65 73.67 4.6K
15:23 73.68 73.72 73.67 73.72 6.1K
15:24 73.73 73.73 73.69 73.70 7.3K
15:25 73.71 73.71 73.70 73.70 4.5K
15:26 73.70 73.70 73.67 73.68 5.6K
15:27 73.66 73.69 73.66 73.68 16.3K
15:28 73.68 73.68 73.64 73.64 12.8K
15:29 73.62 73.62 73.58 73.60 13.6K
15:30 73.61 73.62 73.55 73.59 14.4K
15:31 73.57 73.60 73.56 73.57 10.7K
15:32 73.60 73.60 73.60 73.60 4.4K
15:33 73.60 73.61 73.56 73.56 9.0K
15:34 73.57 73.62 73.57 73.61 10.5K
15:35 73.61 73.61 73.57 73.57 5.9K
15:36 73.56 73.56 73.51 73.51 9.8K
15:37 73.51 73.54 73.51 73.54 5.2K
15:38 73.54 73.58 73.54 73.58 9.5K
15:39 73.58 73.58 73.56 73.58 11.2K
15:40 73.57 73.58 73.56 73.58 6.8K
15:41 73.57 73.57 73.51 73.51 14.2K
15:42 73.55 73.58 73.55 73.58 7.1K
15:43 73.55 73.56 73.51 73.56 35.9K
15:44 73.56 73.57 73.55 73.55 6.0K
15:45 73.54 73.57 73.54 73.57 7.1K
15:46 73.57 73.59 73.55 73.59 15.3K
15:47 73.60 73.60 73.57 73.58 19.5K
15:48 73.60 73.69 73.58 73.69 22.9K
15:49 73.69 73.72 73.68 73.72 48.8K
15:50 73.72 73.72 73.57 73.61 35.4K
15:51 73.64 73.67 73.58 73.58 27.5K
15:52 73.60 73.61 73.58 73.59 32.0K
15:53 73.60 73.68 73.60 73.68 20.0K
15:54 73.68 73.76 73.66 73.76 44.1K
15:55 73.78 73.78 73.67 73.67 42.6K
15:56 73.70 73.78 73.68 73.69 49.5K
15:57 73.70 73.80 73.70 73.78 49.3K
15:58 73.77 73.77 73.69 73.71 81.4K
15:59 73.70 73.70 73.66 73.67 805.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 74.45 76.16 74.33 75.39 6.5M
2025-09-26 73.39 73.83 71.44 73.67 6.6M
2025-09-25 75.04 75.79 72.84 73.68 7.4M
2025-09-24 76.23 78.41 75.99 76.49 5.1M
2025-09-23 77.69 79.00 75.48 76.54 7.2M
2025-09-22 76.50 77.69 74.72 77.41 9.0M
2025-09-19 77.70 77.71 76.17 77.03 7.6M
2025-09-18 76.20 78.30 75.76 77.37 5.4M
2025-09-17 75.88 77.25 74.53 75.71 5.3M
2025-09-16 74.56 75.96 73.80 75.78 5.5M
2025-09-15 73.33 75.20 73.10 74.63 6.5M
2025-09-12 73.60 74.22 72.85 72.87 4.6M
2025-09-11 73.94 74.77 73.45 74.23 4.2M
2025-09-10 75.80 76.79 73.05 73.75 5.8M
2025-09-09 75.63 76.67 75.00 75.51 4.2M
2025-09-08 75.05 75.98 74.89 75.82 5.2M
2025-09-05 76.30 77.08 73.69 74.94 4.8M
2025-09-04 75.73 75.96 73.72 75.75 4.8M
2025-09-03 76.30 76.38 75.34 75.79 5.0M
2025-09-02 76.81 77.10 75.19 76.23 6.8M
2025-08-29 80.80 82.25 79.14 79.64 6.2M
2025-08-28 79.98 81.39 79.76 80.78 5.0M
2025-08-27 78.58 79.69 78.44 79.39 4.0M
2025-08-26 78.46 79.01 77.73 78.78 5.1M
2025-08-25 78.39 80.32 78.39 79.08 6.5M
2025-08-22 73.55 79.39 73.47 79.12 12.0M
2025-08-21 73.72 74.15 72.51 74.09 7.0M
2025-08-20 73.58 74.28 71.45 74.18 7.1M
2025-08-19 76.85 77.25 74.04 74.30 5.4M
2025-08-18 76.00 77.46 75.76 76.73 6.8M
2025-08-15 76.19 76.88 75.23 75.80 6.7M
2025-08-14 76.17 76.54 74.47 76.04 6.6M
2025-08-13 74.77 77.06 74.76 76.95 8.1M
2025-08-12 73.58 75.50 73.58 74.54 7.1M
2025-08-11 74.08 74.76 72.39 73.03 10.2M
2025-08-08 82.13 82.50 73.20 73.39 22.8M
2025-08-07 76.13 77.37 76.00 76.85 15.0M
2025-08-06 75.33 76.88 75.33 76.13 6.5M
2025-08-05 75.98 76.10 74.01 75.29 7.2M
2025-08-04 75.02 76.63 74.42 76.12 6.1M
2025-08-01 75.00 75.22 72.98 74.03 8.2M
2025-07-31 76.78 78.08 76.00 77.26 6.8M
2025-07-30 77.71 78.75 77.05 77.59 7.4M
2025-07-29 79.70 81.06 77.64 78.18 10.6M
2025-07-28 81.20 82.18 80.37 80.57 9.6M
2025-07-25 79.76 81.08 78.93 80.74 6.3M
2025-07-24 79.45 81.13 79.31 79.77 9.4M
2025-07-23 79.81 80.36 78.45 79.70 13.2M
2025-07-22 78.46 79.59 78.26 79.27 139.5M
2025-07-21 78.61 79.44 76.80 78.08 49.1M
2025-07-18 72.01 73.25 71.17 72.82 10.8M
2025-07-17 69.82 71.52 69.62 70.73 7.8M
2025-07-16 66.53 69.10 66.26 69.03 8.2M
2025-07-15 67.98 68.22 65.96 66.01 6.7M
2025-07-14 66.73 69.84 66.40 68.68 11.1M
2025-07-11 67.80 68.56 64.85 65.14 12.9M
2025-07-10 68.95 69.23 67.80 68.76 4.2M
2025-07-09 68.32 69.04 67.45 69.01 5.3M
2025-07-08 70.22 70.98 67.70 67.84 6.9M
2025-07-07 68.71 70.27 67.73 69.41 7.5M
2025-07-03 69.67 69.70 68.58 69.23 4.4M
2025-07-02 68.17 70.09 68.00 69.22 7.0M
2025-07-01 67.74 68.93 66.88 68.27 7.2M
2025-06-30 67.14 68.40 67.06 67.93 5.6M
2025-06-27 65.38 67.01 65.08 66.63 9.9M
2025-06-26 64.88 65.21 63.80 65.11 5.1M
2025-06-25 65.77 65.77 64.33 64.81 5.4M
2025-06-24 64.61 65.72 64.30 65.34 6.3M
2025-06-23 63.00 63.99 61.87 63.62 6.0M
2025-06-20 63.54 64.30 63.00 63.59 6.9M
2025-06-18 63.06 63.91 61.34 63.09 8.3M
2025-06-17 64.05 64.54 63.06 63.32 5.4M
2025-06-16 62.73 65.18 62.66 64.82 6.6M
2025-06-13 62.21 62.99 61.35 61.57 7.0M
2025-06-12 63.60 65.32 63.31 63.85 5.2M
2025-06-11 64.91 65.45 63.78 64.06 6.4M
2025-06-10 65.48 65.69 63.99 64.48 10.0M
2025-06-09 65.45 66.46 64.78 65.84 7.1M
2025-06-06 64.54 65.22 63.48 64.99 7.8M
2025-06-05 63.62 64.90 63.15 63.60 8.2M
2025-06-04 63.72 64.07 62.55 63.86 7.6M
2025-06-03 63.73 63.80 62.01 63.51 7.7M
2025-06-02 60.36 61.89 59.90 61.76 6.1M
2025-05-30 61.72 62.09 60.89 61.75 11.5M
2025-05-29 62.27 63.11 61.68 62.16 7.5M
2025-05-28 62.52 62.52 61.33 61.81 6.6M
2025-05-27 60.05 62.66 59.85 62.15 12.0M
2025-05-23 56.42 59.10 55.88 58.74 9.7M
2025-05-22 55.60 59.08 55.60 58.35 12.5M
2025-05-21 56.55 57.01 55.19 55.44 10.1M
2025-05-20 58.45 58.65 57.03 57.34 5.7M
2025-05-19 56.18 58.49 56.08 58.33 7.2M
2025-05-16 56.49 58.12 56.48 57.66 7.0M
2025-05-15 57.15 57.88 56.46 57.01 11.5M
2025-05-14 59.61 59.85 57.71 58.50 13.4M
2025-05-13 55.19 58.69 54.86 58.17 20.8M
2025-05-12 53.19 55.06 53.19 55.02 13.2M
2025-05-09 50.23 51.27 50.09 50.36 12.3M
2025-05-08 48.13 50.79 48.13 50.11 13.1M
2025-05-07 47.48 48.18 47.11 47.95 14.8M
2025-05-06 45.70 48.02 45.65 47.29 18.0M
2025-05-05 45.92 46.94 45.03 46.64 18.6M
2025-05-02 45.33 47.00 44.27 46.53 54.3M
2025-05-01 59.02 59.68 58.21 58.48 10.7M
2025-04-30 57.02 58.70 56.41 58.47 6.6M
2025-04-29 58.74 59.82 58.50 59.56 4.5M
2025-04-28 58.55 59.27 57.52 58.32 4.6M
2025-04-25 57.67 58.27 57.22 58.09 5.6M
2025-04-24 55.79 57.52 55.18 57.50 6.5M
2025-04-23 56.90 58.75 55.22 55.66 8.4M
2025-04-22 53.02 54.83 53.00 54.33 6.1M
2025-04-21 52.92 53.45 51.40 52.39 5.8M
2025-04-17 53.65 54.42 53.03 53.90 4.5M
2025-04-16 54.20 55.50 52.77 53.75 6.3M
2025-04-15 54.82 55.90 54.58 55.08 4.0M
2025-04-14 55.31 55.70 53.64 54.66 7.0M
2025-04-11 52.86 54.15 51.00 53.94 8.6M
2025-04-10 54.34 54.88 50.93 52.91 9.6M
2025-04-09 49.05 56.77 47.95 55.99 12.5M
2025-04-08 52.93 53.34 48.13 49.08 9.9M
2025-04-07 47.05 53.45 46.42 50.47 13.0M
2025-04-04 50.31 51.88 47.69 50.26 15.2M
2025-04-03 54.74 55.44 52.47 53.97 13.3M
2025-04-02 54.00 58.71 53.90 57.86 9.2M
2025-04-01 53.89 55.52 53.77 55.41 7.6M
2025-03-31 53.89 54.69 52.25 54.33 8.2M
2025-03-28 56.54 57.00 54.69 55.33 10.7M
2025-03-27 58.76 58.90 56.88 56.99 7.9M
2025-03-26 60.89 61.36 58.80 59.05 9.0M
2025-03-25 62.77 63.69 61.21 61.33 7.4M
2025-03-24 62.38 63.18 62.00 62.58 9.0M
2025-03-21 60.35 61.58 59.60 61.11 11.4M
2025-03-20 60.57 62.38 60.44 61.00 6.3M
2025-03-19 60.46 62.43 59.60 61.37 8.6M
2025-03-18 59.90 60.09 58.78 59.65 8.2M
2025-03-17 56.65 59.44 56.65 58.65 7.7M
2025-03-14 55.50 57.52 55.35 57.22 8.9M
2025-03-13 55.34 55.71 53.88 54.04 8.6M
2025-03-12 56.38 56.75 55.21 55.90 9.0M
2025-03-11 54.76 56.14 53.95 55.29 11.4M
2025-03-10 58.14 58.42 53.54 54.74 15.7M
2025-03-07 59.81 61.02 57.61 60.00 10.9M
2025-03-06 59.05 60.97 58.67 59.80 10.9M
2025-03-05 59.80 61.65 59.43 61.12 9.8M
2025-03-04 60.39 61.14 57.90 59.43 15.1M
2025-03-03 65.75 66.90 62.31 62.79 10.1M
2025-02-28 63.87 65.41 63.11 65.30 7.8M
2025-02-27 65.01 66.76 63.91 64.28 12.3M
2025-02-26 63.45 65.61 63.25 65.29 19.6M
2025-02-25 66.22 66.40 62.60 62.84 18.9M
2025-02-24 68.01 68.73 65.02 65.92 17.1M
2025-02-21 74.97 76.50 67.43 68.35 36.8M
2025-02-20 84.34 85.55 81.70 83.04 12.4M
2025-02-19 83.45 84.52 82.55 83.89 7.2M
2025-02-18 84.56 85.15 83.20 84.18 6.1M
2025-02-14 84.18 84.53 82.23 84.00 5.7M
2025-02-13 83.89 85.09 82.45 84.29 4.6M
2025-02-12 81.25 83.06 81.10 82.99 4.3M
2025-02-11 84.90 85.33 82.34 82.59 4.0M
2025-02-10 86.44 86.78 84.26 84.85 4.0M
2025-02-07 87.63 88.73 84.95 85.32 4.7M
2025-02-06 87.65 88.13 85.22 86.08 4.9M
2025-02-05 87.39 87.82 85.38 86.00 4.6M
2025-02-04 90.20 90.23 85.89 86.17 5.7M
2025-02-03 88.64 91.29 87.71 90.20 4.8M
2025-01-31 93.35 93.75 90.31 90.82 6.8M
2025-01-30 91.59 94.25 91.11 92.95 5.8M
2025-01-29 88.37 90.77 87.96 90.03 4.7M
2025-01-28 85.48 88.71 84.36 88.64 4.8M
2025-01-27 84.51 87.43 84.25 85.01 6.1M
2025-01-24 88.56 89.99 88.06 88.67 5.3M
2025-01-23 87.11 88.56 86.47 87.80 4.9M
2025-01-22 90.20 90.56 87.28 87.48 6.0M
2025-01-21 88.06 89.84 87.63 89.50 4.3M