RITES

RITS
🏛️ インド →
248.31
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
09:07 258.85 258.85 258.85 258.85 41.4K
09:15 263.98 263.98 261.67 261.67 321.1K
09:16 261.44 263.88 260.03 263.66 360.0K
09:17 263.27 267.30 263.27 266.17 666.9K
09:18 266.94 267.17 266.09 266.37 396.6K
09:19 266.50 267.93 266.50 267.75 580.5K
09:20 267.62 269.99 267.52 269.29 733.3K
09:21 268.95 269.31 268.25 268.75 557.6K
09:22 268.40 268.50 267.25 267.25 391.5K
09:23 267.45 268.25 266.85 267.99 459.9K
09:24 268.14 268.19 267.24 267.59 204.9K
09:25 267.25 267.32 266.50 266.70 279.0K
09:26 267.01 267.66 266.84 267.60 269.2K
09:27 267.65 268.23 267.58 267.76 336.4K
09:28 267.77 268.00 267.56 267.56 181.6K
09:29 267.30 267.30 266.10 266.25 441.2K
09:30 266.37 266.37 264.43 264.86 827.6K
09:31 264.75 265.17 264.73 265.17 271.5K
09:32 265.25 265.30 264.72 265.00 300.7K
09:33 264.94 266.90 264.94 266.90 335.5K
09:34 266.80 267.21 266.25 266.84 264.0K
09:35 266.84 267.20 266.09 266.50 264.0K
09:36 266.50 268.00 266.44 267.92 286.4K
09:37 267.83 268.68 267.70 268.55 555.2K
09:38 268.73 269.77 268.73 269.10 667.0K
09:39 269.20 269.50 268.75 269.35 488.4K
09:40 269.65 269.87 269.30 269.30 500.9K
09:41 269.34 269.34 267.50 267.98 592.2K
09:42 268.00 268.49 267.69 267.69 261.8K
09:43 267.63 268.24 267.45 268.00 254.8K
09:44 267.98 268.15 267.71 267.87 117.1K
09:45 267.99 267.99 267.30 267.30 238.8K
09:46 267.30 267.33 266.55 267.16 422.7K
09:47 267.22 267.22 266.65 266.85 144.6K
09:48 266.88 266.88 266.13 266.62 269.5K
09:49 266.50 266.79 266.27 266.27 157.1K
09:50 266.45 267.72 266.30 267.40 245.6K
09:51 267.50 267.50 266.70 266.70 102.3K
09:52 266.58 266.69 266.10 266.34 157.5K
09:53 266.36 266.70 266.25 266.50 98.9K
09:54 266.64 266.88 266.20 266.36 94.0K
09:55 266.10 266.13 265.00 265.07 546.4K
09:56 265.13 265.20 264.90 264.90 173.3K
09:57 264.98 265.80 264.98 265.70 144.1K
09:58 265.71 265.84 265.58 265.74 73.6K
09:59 265.80 266.59 265.71 266.59 123.3K
10:00 266.73 266.90 266.05 266.19 189.1K
10:01 266.16 266.16 265.20 265.36 172.3K
10:02 265.38 265.83 265.22 265.73 136.7K
10:03 265.79 265.79 265.17 265.46 102.5K
10:04 265.32 265.40 265.22 265.35 72.1K
10:05 265.33 265.40 265.05 265.05 93.1K
10:06 265.05 265.25 264.83 264.90 168.2K
10:07 264.85 264.99 264.10 264.70 234.1K
10:08 264.92 264.99 264.57 264.73 92.0K
10:09 264.71 264.75 263.62 263.62 289.1K
10:10 263.61 264.25 263.57 263.86 279.5K
10:11 263.84 263.99 263.80 263.97 134.6K
10:12 263.90 263.99 263.10 263.10 174.1K
10:13 263.19 263.19 262.57 262.80 407.8K
10:14 262.89 263.61 262.88 263.00 176.6K
10:15 263.02 263.30 262.70 263.25 144.9K
10:16 263.22 264.50 263.22 264.34 215.9K
10:17 264.64 264.74 264.09 264.19 156.1K
10:18 264.17 264.17 263.63 263.70 86.4K
10:19 263.94 264.00 263.18 263.18 103.2K
10:20 263.33 263.88 263.25 263.40 92.1K
10:21 263.50 263.96 263.50 263.58 54.2K
10:22 263.70 263.98 263.50 263.98 57.6K
10:23 263.95 264.00 263.75 263.80 48.4K
10:24 263.90 263.95 263.65 263.65 24.9K
10:25 263.79 263.79 263.00 263.00 87.7K
10:26 263.00 263.52 263.00 263.42 88.5K
10:27 263.27 263.27 263.01 263.05 50.5K
10:28 263.00 263.00 261.53 261.61 399.9K
10:29 261.75 261.75 261.56 261.61 157.5K
10:30 261.60 261.70 261.03 261.65 250.9K
10:31 261.49 262.05 261.49 262.02 130.6K
10:32 261.98 262.39 261.98 262.10 106.2K
10:33 262.13 262.20 261.76 261.80 71.9K
10:34 261.80 261.80 260.98 261.02 144.4K
10:35 260.94 261.33 260.80 261.25 133.1K
10:36 261.29 261.29 260.75 260.96 98.2K
10:37 260.81 261.00 260.67 260.68 77.8K
10:38 260.70 261.00 260.51 260.60 132.4K
10:39 260.86 260.87 260.52 260.64 51.0K
10:40 260.73 262.16 260.61 261.35 237.2K
10:41 261.22 261.84 261.03 261.84 63.4K
10:42 261.67 261.67 260.87 260.87 48.6K
10:43 261.00 261.33 261.00 261.29 51.4K
10:44 261.23 261.70 261.16 261.70 51.0K
10:45 261.80 261.80 261.51 261.60 43.9K
10:46 261.61 261.64 261.00 261.30 54.9K
10:47 261.30 261.30 261.03 261.28 29.4K
10:48 261.28 261.55 261.15 261.55 24.0K
10:49 261.60 262.99 261.60 262.64 165.5K
10:50 262.46 262.56 262.15 262.45 88.2K
10:51 262.30 262.50 262.15 262.20 59.8K
10:52 261.55 261.77 261.24 261.77 111.6K
10:53 261.75 261.79 261.20 261.57 56.8K
10:54 261.56 261.63 261.00 261.00 107.2K
10:55 261.00 261.00 260.55 260.70 105.4K
10:56 260.62 260.72 259.72 259.96 245.4K
10:57 260.00 260.22 259.71 259.88 128.1K
10:58 259.88 260.00 259.70 259.89 82.8K
10:59 259.99 260.10 259.85 259.99 49.4K
11:00 259.99 260.00 259.90 260.00 23.0K
11:01 260.00 260.44 259.90 260.44 52.1K
11:02 260.17 260.76 260.17 260.36 85.4K
11:03 260.39 260.70 260.30 260.70 29.7K
11:04 260.70 260.80 260.50 260.57 21.1K
11:05 260.50 260.75 260.50 260.66 19.6K
11:06 260.65 260.70 260.60 260.70 10.7K
11:07 260.69 261.19 260.55 260.97 77.1K
11:08 260.36 260.36 259.00 259.58 263.8K
11:09 259.45 259.74 259.44 259.59 52.1K
11:10 259.59 259.75 259.44 259.70 41.8K
11:11 259.56 259.70 259.53 259.68 23.7K
11:12 259.68 259.68 259.52 259.59 18.4K
11:13 259.76 259.76 259.44 259.44 26.3K
11:14 259.45 259.45 258.64 259.20 165.8K
11:15 259.11 259.15 258.80 258.80 68.8K
11:16 258.80 258.85 257.55 258.01 301.7K
11:17 258.00 258.00 257.85 257.99 52.2K
11:18 257.99 258.14 257.85 257.87 110.3K
11:19 257.87 257.98 257.71 257.87 55.1K
11:20 257.90 257.93 257.74 257.80 63.2K
11:21 257.80 257.89 257.22 257.27 83.2K
11:22 257.25 257.39 256.82 257.25 136.2K
11:23 257.21 257.99 257.21 257.83 125.2K
11:24 257.89 258.00 257.55 257.60 79.0K
11:25 257.63 258.00 257.59 258.00 41.7K
11:26 258.00 258.90 258.00 258.85 136.5K
11:27 258.84 258.98 258.05 258.14 83.1K
11:28 258.15 258.50 258.14 258.50 14.7K
11:29 258.50 258.70 258.41 258.50 22.9K
11:30 258.50 258.52 257.90 257.90 56.4K
11:31 258.05 258.05 257.60 257.60 41.0K
11:32 257.60 257.71 257.53 257.59 37.6K
11:33 257.60 257.70 257.50 257.50 37.4K
11:34 257.60 257.64 257.40 257.40 40.3K
11:35 257.40 257.40 257.00 257.01 111.7K
11:36 257.01 257.01 255.86 256.15 245.4K
11:37 256.21 256.25 255.30 255.51 172.7K
11:38 255.48 256.50 255.31 256.40 178.8K
11:39 256.26 256.40 256.01 256.01 41.2K
11:40 256.01 256.79 256.01 256.37 70.4K
11:41 256.37 256.67 256.37 256.55 39.7K
11:42 256.60 256.69 256.13 256.68 66.8K
11:43 256.68 256.68 256.50 256.50 14.1K
11:44 256.50 256.80 256.50 256.59 46.9K
11:45 256.61 257.07 256.24 256.70 90.7K
11:46 256.71 256.98 256.61 256.61 52.1K
11:47 256.78 256.88 256.10 256.10 103.9K
11:48 256.03 256.04 255.25 255.35 120.9K
11:49 255.46 255.46 255.20 255.22 64.5K
11:50 255.32 255.79 255.20 255.79 63.0K
11:51 255.60 255.77 255.19 255.19 35.0K
11:52 255.00 255.51 255.00 255.48 127.1K
11:53 255.50 255.95 255.43 255.90 37.1K
11:54 255.84 255.91 255.65 255.89 21.3K
11:55 255.88 255.89 255.50 255.50 17.7K
11:56 255.51 255.61 255.30 255.49 30.4K
11:57 255.71 256.35 255.71 255.81 107.8K
11:58 255.80 256.27 255.80 256.12 32.9K
11:59 256.00 256.08 255.88 256.00 26.0K
12:00 255.90 256.00 255.80 255.90 28.6K
12:01 255.88 255.88 255.50 255.72 25.9K
12:02 255.80 255.99 255.73 255.93 26.6K
12:03 255.99 256.00 255.87 255.94 11.1K
12:04 255.96 256.41 255.96 256.40 38.9K
12:05 256.30 256.46 256.22 256.31 20.0K
12:06 256.28 256.44 256.25 256.28 11.5K
12:07 256.28 256.42 256.19 256.19 29.2K
12:08 256.00 256.13 255.80 256.00 36.6K
12:09 255.90 256.19 255.90 256.10 17.3K
12:10 256.10 256.32 256.10 256.31 9.2K
12:11 256.30 257.64 256.30 257.30 172.0K
12:12 257.30 257.68 257.23 257.23 108.2K
12:13 257.36 257.40 257.06 257.06 21.1K
12:14 257.19 257.19 256.77 256.92 50.1K
12:15 256.85 256.99 256.79 256.96 29.9K
12:16 256.70 257.00 256.70 256.91 21.2K
12:17 257.00 257.71 257.00 257.68 73.8K
12:18 257.68 258.40 257.58 258.40 225.4K
12:19 258.38 258.38 257.71 257.95 77.7K
12:20 257.89 258.10 257.81 257.95 42.7K
12:21 257.93 258.00 257.81 257.95 18.2K
12:22 257.95 258.00 257.83 257.85 29.6K
12:23 257.84 258.04 257.70 258.04 36.6K
12:24 258.14 258.31 258.06 258.30 30.1K
12:25 258.30 258.45 258.15 258.35 34.2K
12:26 258.46 258.46 257.53 257.66 84.0K
12:27 257.52 257.61 257.36 257.49 33.8K
12:28 257.40 257.40 257.20 257.21 30.1K
12:29 257.20 258.30 257.20 258.30 36.7K
12:30 258.21 258.21 257.72 257.72 44.1K
12:31 257.72 257.95 257.51 257.95 15.7K
12:32 258.15 258.16 257.90 257.99 20.2K
12:33 257.82 257.95 257.60 257.75 46.8K
12:34 257.64 257.75 257.50 257.50 20.1K
12:35 257.60 257.60 257.15 257.20 45.2K
12:36 257.20 257.28 257.15 257.15 18.2K
12:37 257.15 257.30 257.02 257.10 19.8K
12:38 257.30 257.65 257.22 257.49 38.8K
12:39 257.53 257.75 257.52 257.64 23.8K
12:40 257.64 257.69 257.35 257.35 13.0K
12:41 257.36 257.49 257.33 257.36 5.7K
12:42 257.45 257.45 257.00 257.00 35.8K
12:43 257.00 257.15 256.85 257.01 16.0K
12:44 257.01 257.09 256.81 256.90 23.9K
12:45 256.80 256.95 256.68 256.68 32.6K
12:46 256.79 257.00 256.55 257.00 59.8K
12:47 257.00 257.01 256.90 256.99 11.6K
12:48 256.98 257.20 256.98 257.20 17.2K
12:49 257.20 257.40 257.20 257.40 13.0K
12:50 257.37 257.68 257.33 257.65 35.1K
12:51 257.76 257.76 257.38 257.64 24.6K
12:52 257.64 257.64 257.30 257.30 18.8K
12:53 257.45 257.45 257.20 257.39 10.5K
12:54 257.39 257.53 257.33 257.53 11.8K
12:55 257.54 257.54 257.40 257.50 5.6K
12:56 257.50 257.63 257.41 257.58 14.9K
12:57 257.69 257.84 257.58 257.69 21.8K
12:58 257.69 257.79 257.69 257.70 10.4K
12:59 257.60 257.60 257.15 257.44 49.2K
13:00 257.44 257.44 257.15 257.29 16.2K
13:01 257.31 257.33 257.15 257.29 3.2K
13:02 257.15 257.33 257.15 257.32 6.7K
13:03 257.33 257.33 257.15 257.16 10.6K
13:04 257.16 257.33 257.09 257.09 17.9K
13:05 257.15 257.15 257.03 257.10 6.7K
13:06 257.15 257.15 257.00 257.00 10.8K
13:07 257.00 257.12 256.90 257.00 19.1K
13:08 257.09 257.10 256.95 257.00 1.9K
13:09 256.97 257.39 256.90 257.24 19.8K
13:10 257.28 257.28 256.90 256.92 18.7K
13:11 256.90 257.04 256.90 256.99 14.9K
13:12 256.99 256.99 256.60 256.75 43.9K
13:13 256.75 256.75 256.50 256.52 22.4K
13:14 256.59 256.60 256.20 256.37 39.6K
13:15 256.65 256.65 256.36 256.55 44.5K
13:16 256.39 256.56 256.39 256.55 21.0K
13:17 256.45 256.79 256.43 256.79 19.3K
13:18 256.79 256.99 256.70 256.84 15.9K
13:19 256.86 256.86 256.74 256.86 10.5K
13:20 256.67 256.82 256.52 256.52 9.0K
13:21 256.66 256.66 256.40 256.40 16.4K
13:22 256.40 256.54 256.40 256.41 10.6K
13:23 256.51 256.59 256.41 256.42 8.6K
13:24 256.40 256.40 256.10 256.18 26.1K
13:25 256.18 256.31 256.11 256.15 8.1K
13:26 256.15 256.29 256.07 256.10 12.6K
13:27 256.08 256.27 256.00 256.12 48.2K
13:28 256.14 256.31 256.14 256.29 12.2K
13:29 256.18 256.29 256.00 256.13 14.3K
13:30 256.01 256.15 255.60 255.60 34.4K
13:31 255.69 255.69 255.32 255.32 48.1K
13:32 255.36 255.59 255.18 255.40 54.0K
13:33 255.44 255.60 255.40 255.55 13.7K
13:34 255.55 255.60 255.50 255.50 7.5K
13:35 255.50 255.59 255.25 255.40 22.6K
13:36 255.40 255.40 255.13 255.39 36.7K
13:37 255.35 255.40 255.25 255.40 13.5K
13:38 255.30 255.40 255.28 255.28 33.0K
13:39 255.05 255.10 254.18 254.57 131.5K
13:40 254.41 254.69 253.81 253.81 129.2K
13:41 253.81 254.00 253.81 254.00 65.0K
13:42 253.98 254.18 253.80 254.18 32.8K
13:43 254.06 254.20 254.00 254.00 30.8K
13:44 254.15 254.15 253.58 253.58 24.4K
13:45 253.61 254.37 253.56 254.32 82.1K
13:46 254.30 254.50 254.20 254.50 17.6K
13:47 254.49 254.50 254.10 254.22 26.2K
13:48 254.04 254.17 254.01 254.13 8.7K
13:49 254.11 254.13 253.95 253.95 15.7K
13:50 253.71 253.81 253.50 253.70 35.1K
13:51 253.60 253.89 253.60 253.80 14.3K
13:52 253.87 253.87 253.10 253.31 87.8K
13:53 253.23 253.37 253.09 253.14 48.5K
13:54 253.28 253.60 253.12 253.12 36.8K
13:55 253.11 253.75 253.10 253.75 33.3K
13:56 253.75 253.78 253.30 253.30 14.5K
13:57 253.40 253.40 253.18 253.20 24.1K
13:58 253.18 253.20 252.86 252.86 52.1K
13:59 252.82 253.38 252.80 253.38 50.3K
14:00 253.37 253.45 253.20 253.40 25.1K
14:01 253.40 253.50 253.25 253.29 18.6K
14:02 253.34 253.50 252.85 253.50 42.0K
14:03 253.66 253.70 252.60 252.77 24.3K
14:04 252.75 252.79 252.55 252.58 33.5K
14:05 252.56 252.61 252.15 252.34 58.8K
14:06 252.30 252.56 252.15 252.40 40.2K
14:07 252.49 252.90 252.33 252.90 37.8K
14:08 253.00 253.20 252.80 252.80 29.8K
14:09 253.00 253.60 252.96 253.25 48.2K
14:10 253.47 253.60 253.15 253.33 33.9K
14:11 253.19 253.59 253.19 253.21 21.7K
14:12 253.35 253.48 253.21 253.35 16.6K
14:13 253.45 253.61 253.24 253.60 43.4K
14:14 253.60 253.60 253.25 253.44 21.4K
14:15 253.50 253.60 253.48 253.50 12.7K
14:16 253.50 254.30 253.50 254.13 114.2K
14:17 254.11 254.50 253.98 254.33 56.3K
14:18 254.31 254.70 254.25 254.69 63.3K
14:19 254.59 254.60 254.00 254.29 55.1K
14:20 254.13 254.59 254.13 254.59 25.5K
14:21 254.47 254.98 254.47 254.98 50.9K
14:22 255.46 256.50 255.46 255.98 209.7K
14:23 256.00 256.40 255.84 256.20 114.7K
14:24 255.93 255.93 255.08 255.12 106.2K
14:25 255.12 256.00 255.10 255.68 56.0K
14:26 255.82 255.84 255.30 255.31 46.0K
14:27 255.15 255.15 253.89 254.10 149.3K
14:28 254.05 254.05 253.71 253.85 59.9K
14:29 253.90 254.23 253.72 254.16 76.3K
14:30 254.19 254.19 253.81 254.00 25.3K
14:31 254.00 254.14 253.79 253.87 35.2K
14:32 253.80 253.80 253.62 253.65 25.0K
14:33 253.90 254.17 253.77 254.16 34.6K
14:34 254.09 254.37 254.00 254.17 25.7K
14:35 254.24 254.27 254.01 254.01 25.4K
14:36 254.07 254.20 253.98 254.20 14.1K
14:37 254.20 254.43 254.17 254.40 18.6K
14:38 254.50 254.84 254.37 254.70 56.2K
14:39 254.60 254.62 254.23 254.32 39.1K
14:40 254.36 254.45 254.23 254.31 9.0K
14:41 254.43 254.52 254.23 254.52 18.9K
14:42 254.41 254.87 254.41 254.81 69.4K
14:43 254.81 255.40 254.75 255.22 71.3K
14:44 255.10 255.20 254.81 254.82 31.9K
14:45 255.01 255.30 254.97 255.18 49.9K
14:46 255.23 255.23 255.06 255.10 15.7K
14:47 255.10 255.20 255.05 255.19 24.3K
14:48 255.18 255.80 255.18 255.70 94.9K
14:49 255.51 255.88 255.50 255.81 85.2K
14:50 255.87 256.10 255.45 255.45 96.3K
14:51 255.46 255.63 255.30 255.30 38.6K
14:52 255.31 255.31 254.03 254.41 114.1K
14:53 254.50 254.97 254.43 254.94 29.8K
14:54 254.94 254.94 254.53 254.53 28.3K
14:55 254.54 254.54 254.01 254.01 29.7K
14:56 254.00 254.22 253.60 254.18 74.2K
14:57 254.15 254.50 254.15 254.32 32.2K
14:58 254.22 254.39 254.00 254.30 18.5K
14:59 254.15 254.55 254.15 254.31 34.4K
15:00 254.34 254.35 253.85 254.07 90.3K
15:01 253.81 254.04 253.65 253.74 48.0K
15:02 253.73 253.74 253.14 253.27 77.9K
15:03 253.20 253.35 253.11 253.23 42.7K
15:04 253.20 253.33 253.20 253.33 32.9K
15:05 253.23 253.88 253.23 253.70 37.5K
15:06 253.70 253.70 253.21 253.39 29.8K
15:07 253.26 253.47 253.25 253.27 30.8K
15:08 253.31 253.39 253.20 253.22 18.6K
15:09 253.20 253.20 252.06 252.55 151.7K
15:10 252.90 253.20 252.50 252.50 87.7K
15:11 252.60 252.64 250.82 250.82 127.5K
15:12 250.65 250.70 249.40 249.40 189.0K
15:13 248.90 248.90 247.65 248.23 239.4K
15:14 248.17 248.27 247.58 247.66 154.8K
15:15 247.85 247.85 247.03 247.76 146.2K
15:16 247.17 247.80 246.55 246.56 199.7K
15:17 246.67 247.35 246.67 247.10 110.8K
15:18 247.23 247.23 246.06 246.25 355.7K
15:19 246.22 246.50 245.50 245.90 218.0K
15:20 245.83 245.94 245.09 245.94 237.2K
15:21 248.20 248.60 247.48 248.13 149.7K
15:22 248.65 248.65 248.15 248.30 52.5K
15:23 248.29 248.59 247.85 248.59 30.8K
15:24 248.58 248.58 243.90 246.80 474.4K
15:25 246.80 247.20 246.80 247.10 15.2K
15:26 247.10 247.10 246.75 247.10 26.3K
15:27 246.90 247.29 246.90 247.25 30.8K
15:28 247.30 247.50 247.29 247.45 28.0K
15:29 247.45 248.31 247.10 248.31 76.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 258.85 270.00 241.15 248.31 37.5M
2025-09-25 258.28 260.38 251.49 252.30 0.5M
2025-09-24 260.51 263.13 257.33 258.28 0.5M
2025-09-23 264.70 267.23 260.40 260.91 0.6M
2025-09-22 269.00 272.51 263.02 264.52 0.8M
2025-09-19 269.00 273.52 269.00 272.47 0.7M
2025-09-18 273.90 275.00 269.79 270.56 0.5M
2025-09-17 274.40 278.30 271.55 272.93 1.2M
2025-09-16 277.00 277.07 272.48 275.14 0.8M
2025-09-15 267.91 280.90 267.91 275.14 2.4M
2025-09-12 265.19 269.13 264.50 267.90 0.7M
2025-09-11 268.90 269.00 263.20 263.93 0.5M
2025-09-10 271.40 273.91 268.12 269.23 1.0M
2025-09-09 261.59 270.80 261.59 269.87 1.6M
2025-09-08 262.19 266.82 259.61 261.44 0.6M
2025-09-05 257.70 263.45 255.90 262.19 0.4M
2025-09-04 265.00 265.70 256.77 257.62 0.5M
2025-09-03 263.18 266.56 261.20 262.64 0.5M
2025-09-02 259.05 267.99 255.30 264.18 1.5M
2025-09-01 247.00 260.00 245.85 258.48 1.7M
2025-08-29 244.00 248.45 242.50 243.95 0.3M
2025-08-28 250.25 250.80 243.75 244.35 0.3M
2025-08-26 253.00 253.60 248.65 250.25 0.3M
2025-08-25 256.45 257.05 251.55 252.10 0.2M
2025-08-22 258.05 259.35 255.10 256.05 0.2M
2025-08-21 257.40 260.55 256.40 259.35 0.5M
2025-08-20 258.15 260.50 254.65 257.35 0.5M
2025-08-19 252.00 259.40 251.50 258.20 0.5M
2025-08-18 251.50 254.70 250.00 251.00 0.3M
2025-08-14 249.40 253.80 248.75 250.50 0.4M
2025-08-13 248.90 252.10 248.15 250.40 0.3M
2025-08-12 252.00 253.50 247.30 248.90 0.4M
2025-08-11 247.00 251.00 245.00 250.30 0.3M
2025-08-08 251.15 254.90 246.00 247.05 0.4M
2025-08-07 253.00 254.05 247.75 250.90 0.5M
2025-08-06 258.95 260.05 255.00 256.50 0.5M
2025-08-05 258.70 263.25 255.60 257.85 0.4M
2025-08-04 252.00 260.70 250.25 258.90 0.5M
2025-08-01 258.00 259.80 251.00 252.05 0.4M
2025-07-31 258.15 260.65 254.45 256.75 0.4M
2025-07-30 262.75 263.70 260.00 260.55 0.3M
2025-07-29 261.50 264.40 257.25 262.80 0.5M
2025-07-28 270.00 272.50 261.05 263.25 1.2M
2025-07-25 273.45 273.45 263.25 264.60 0.7M
2025-07-24 274.05 276.25 272.45 273.65 0.3M
2025-07-23 275.70 275.70 272.25 273.40 0.3M
2025-07-22 277.00 278.05 274.00 274.65 0.3M
2025-07-21 276.00 277.00 273.30 275.70 0.4M
2025-07-18 277.80 278.65 274.00 275.10 0.3M
2025-07-17 278.65 279.80 277.05 277.55 0.3M
2025-07-16 280.35 280.75 278.05 278.65 0.3M
2025-07-15 280.00 282.70 279.10 279.90 0.5M
2025-07-14 283.65 284.00 277.90 278.95 1.0M
2025-07-11 280.00 281.60 276.55 278.25 0.4M
2025-07-10 280.00 285.50 279.00 280.20 0.7M
2025-07-09 280.90 283.00 278.15 279.80 0.7M
2025-07-08 281.80 284.90 278.40 280.55 0.8M
2025-07-07 284.00 287.00 280.80 281.90 0.6M
2025-07-04 286.10 289.40 282.00 284.95 1.3M
2025-07-03 296.90 298.00 284.60 285.85 3.7M
2025-07-02 285.00 299.80 284.75 295.10 29.0M
2025-07-01 280.60 282.20 277.50 279.05 0.5M
2025-06-30 281.30 282.70 279.00 280.00 0.5M
2025-06-27 280.00 284.40 279.20 280.10 1.1M
2025-06-26 280.80 283.00 277.25 278.95 0.6M
2025-06-25 281.40 283.65 277.80 279.20 1.7M
2025-06-24 278.65 282.60 275.15 275.90 1.2M
2025-06-23 272.60 277.60 270.60 275.35 1.0M
2025-06-20 269.10 275.90 269.00 272.70 1.2M
2025-06-19 281.00 283.00 268.00 270.50 1.4M
2025-06-18 280.95 290.50 279.20 280.95 1.9M
2025-06-17 288.20 292.30 280.00 281.45 0.9M
2025-06-16 286.00 291.80 280.30 288.20 1.3M
2025-06-13 286.00 294.00 280.70 289.80 2.4M
2025-06-12 305.00 306.90 287.75 289.40 2.6M
2025-06-11 302.75 308.90 298.75 304.25 3.5M
2025-06-10 305.95 310.55 300.35 301.60 2.9M
2025-06-09 305.00 308.90 301.50 302.25 3.8M
2025-06-06 309.00 309.00 298.10 300.15 3.2M
2025-06-05 299.40 316.00 298.00 309.20 13.4M
2025-06-04 279.30 301.50 277.30 295.55 10.7M
2025-06-03 281.00 285.40 277.50 280.05 1.1M
2025-06-02 277.00 282.55 275.40 279.30 0.9M
2025-05-30 285.00 286.68 276.01 277.44 1.8M
2025-05-29 290.70 292.00 282.00 284.93 1.8M
2025-05-28 278.99 294.89 278.56 287.69 8.5M
2025-05-27 277.15 279.60 273.43 276.53 0.8M
2025-05-26 274.70 283.35 271.22 276.96 1.8M
2025-05-23 274.90 276.37 271.00 273.59 0.7M
2025-05-22 276.00 277.80 271.24 273.52 0.8M
2025-05-21 276.55 279.87 271.10 277.09 1.6M
2025-05-20 296.19 296.20 271.81 275.45 4.1M
2025-05-19 290.00 303.40 290.00 294.93 11.3M
2025-05-16 249.40 292.00 247.30 286.99 25.1M
2025-05-15 246.00 249.33 243.96 248.26 1.6M
2025-05-14 233.11 248.46 233.11 245.73 4.8M
2025-05-13 220.00 235.04 220.00 233.11 1.1M
2025-05-12 221.00 233.30 219.00 230.00 1.3M
2025-05-09 212.00 217.51 212.00 216.31 0.6M
2025-05-08 223.00 229.00 217.69 219.47 0.7M
2025-05-07 218.00 224.07 216.45 222.72 0.6M
2025-05-06 228.10 229.95 220.40 221.40 0.5M
2025-05-05 225.30 228.74 224.42 227.79 0.4M
2025-05-02 224.90 231.40 223.72 224.87 0.9M
2025-04-30 229.01 231.55 223.15 225.12 0.5M
2025-04-29 232.30 236.67 230.90 231.45 0.4M
2025-04-28 227.30 235.80 226.20 234.06 1.1M
2025-04-25 240.47 243.89 227.68 229.96 1.3M
2025-04-24 241.81 243.99 238.62 239.28 0.7M
2025-04-23 241.61 244.37 236.37 241.81 0.7M
2025-04-22 243.00 245.10 239.11 240.67 0.8M
2025-04-21 235.00 248.00 232.40 242.82 1.6M
2025-04-17 233.00 235.44 231.00 233.75 0.8M
2025-04-16 230.01 235.79 230.01 232.72 0.7M
2025-04-15 226.00 232.99 224.70 232.01 1.0M
2025-04-11 224.29 224.97 219.26 223.23 0.6M
2025-04-09 215.05 216.99 212.90 215.56 0.3M
2025-04-08 217.98 220.82 214.10 218.05 0.6M
2025-04-07 205.00 214.80 202.43 213.32 1.3M
2025-04-04 228.41 231.68 219.75 222.83 1.0M
2025-04-03 227.00 233.78 227.00 231.88 0.8M
2025-04-02 228.00 232.00 222.02 231.56 1.3M
2025-04-01 226.00 231.65 224.60 230.19 1.7M
2025-03-28 230.99 236.54 222.25 223.37 2.1M
2025-03-27 234.83 235.80 230.00 230.64 1.7M
2025-03-26 245.02 247.00 232.85 234.63 1.7M
2025-03-25 255.58 255.90 242.69 246.85 2.8M
2025-03-24 243.00 259.49 239.21 255.62 5.2M
2025-03-21 226.60 241.00 224.30 239.52 4.1M
2025-03-20 231.00 233.43 225.05 226.55 1.7M
2025-03-19 213.00 232.85 212.20 228.65 6.3M
2025-03-18 207.47 213.10 207.04 212.03 1.4M
2025-03-17 209.95 210.95 203.10 204.36 0.9M
2025-03-13 212.00 213.80 209.00 209.96 0.8M
2025-03-12 215.50 218.20 211.10 211.96 0.9M
2025-03-11 211.55 217.30 207.69 215.65 1.5M
2025-03-10 221.01 221.97 211.40 215.15 1.2M
2025-03-07 215.00 225.00 213.90 219.30 6.0M
2025-03-06 212.10 214.89 210.44 212.80 0.7M
2025-03-05 200.30 209.70 200.30 209.37 1.2M
2025-03-04 196.00 203.80 194.91 202.61 1.1M
2025-03-03 203.55 206.10 192.40 198.47 1.7M
2025-02-28 208.45 210.30 203.20 204.55 1.2M
2025-02-27 216.55 217.45 210.10 212.85 0.8M
2025-02-25 216.00 217.85 212.10 216.10 0.8M
2025-02-24 213.90 216.50 211.35 214.70 0.8M
2025-02-21 221.40 225.80 217.05 218.15 1.3M
2025-02-20 214.50 228.00 212.50 221.40 8.5M
2025-02-19 202.85 214.00 201.65 213.25 1.5M
2025-02-18 205.50 208.30 201.20 204.40 0.9M
2025-02-17 204.60 209.20 200.50 207.85 1.5M
2025-02-14 216.80 219.20 205.15 206.80 1.9M
2025-02-13 219.00 222.90 213.20 213.80 1.3M
2025-02-12 217.65 219.90 207.15 218.20 1.6M
2025-02-11 226.05 226.75 219.00 220.10 1.0M
2025-02-10 229.30 232.30 227.15 227.70 0.8M
2025-02-07 233.05 234.00 230.00 232.30 0.8M
2025-02-06 236.40 237.80 233.10 234.40 0.7M
2025-02-05 236.00 237.90 232.65 236.10 1.2M
2025-02-04 237.00 240.00 230.15 232.65 2.1M
2025-02-03 246.00 249.60 230.50 232.40 5.4M
2025-02-01 264.40 272.55 253.50 254.65 2.2M
2025-01-31 259.55 265.80 257.20 260.85 2.6M
2025-01-30 255.00 261.75 252.20 258.35 1.2M
2025-01-29 248.85 256.95 247.95 252.20 1.0M
2025-01-28 258.45 258.90 243.15 248.85 2.2M
2025-01-27 258.00 259.05 249.90 254.60 0.9M
2025-01-24 265.00 267.65 258.15 259.45 0.8M
2025-01-23 262.00 272.80 261.20 264.55 1.3M
2025-01-22 267.80 268.80 259.30 264.00 1.1M
2025-01-21 276.00 276.75 265.00 266.55 1.1M
2025-01-20 275.05 278.20 272.20 274.65 1.0M
2025-01-17 272.00 279.00 269.10 274.00 1.8M
2025-01-16 265.80 278.20 265.75 270.35 2.9M
2025-01-15 263.00 266.80 260.80 262.35 1.0M
2025-01-14 257.70 263.70 256.55 260.25 1.4M
2025-01-13 264.90 273.25 254.25 257.70 1.6M
2025-01-10 273.00 273.80 264.70 267.10 1.1M
2025-01-09 279.60 279.60 273.00 274.55 0.7M
2025-01-08 285.00 286.75 278.10 279.60 1.4M
2025-01-07 284.00 288.15 280.65 284.65 1.3M
2025-01-06 295.50 295.60 279.15 284.15 1.9M
2025-01-03 300.00 304.90 293.30 295.20 8.3M
2025-01-02 297.90 298.45 290.20 292.90 2.0M
2025-01-01 292.00 301.70 289.30 295.20 9.9M