Alcon

ALCC
🏛️ アメリカ →
74.51
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
09:30 73.75 73.84 73.51 73.51 40.7K
09:31 73.51 73.59 73.38 73.59 13.2K
09:32 73.69 73.82 73.69 73.82 5.1K
09:33 73.90 73.90 73.86 73.86 2.0K
09:34 73.89 73.94 73.89 73.94 0.8K
09:35 73.93 73.96 73.93 73.96 1.5K
09:36 74.00 74.00 73.97 73.97 4.1K
09:37 73.93 73.94 73.87 73.87 5.1K
09:38 73.90 73.90 73.90 73.90 0.7K
09:39 73.97 74.00 73.97 74.00 0.9K
09:40 73.91 73.93 73.84 73.84 5.6K
09:41 73.77 73.77 73.77 73.77 3.4K
09:42 73.84 73.84 73.84 73.84 0.3K
09:43 73.87 73.87 73.81 73.85 2.5K
09:44 73.92 73.92 73.92 73.92 0.5K
09:45 73.95 73.95 73.91 73.92 3.5K
09:46 73.86 73.90 73.85 73.90 7.2K
09:47 73.91 73.91 73.91 73.91 1.5K
09:49 73.94 73.94 73.94 73.94 1.2K
09:50 73.94 73.94 73.92 73.92 3.9K
09:51 73.94 73.94 73.94 73.94 0.3K
09:52 73.92 73.96 73.92 73.93 2.5K
09:53 73.91 73.93 73.90 73.90 4.0K
09:54 73.89 73.89 73.84 73.84 2.4K
09:55 73.85 73.87 73.85 73.87 1.5K
09:56 73.83 73.83 73.81 73.81 1.4K
09:57 73.87 73.94 73.87 73.94 2.7K
09:58 73.91 73.91 73.91 73.91 0.1K
09:59 73.88 73.89 73.88 73.89 2.1K
10:00 73.90 73.90 73.77 73.77 32.5K
10:01 73.76 73.78 73.68 73.78 8.4K
10:02 73.80 73.83 73.80 73.82 4.6K
10:03 73.76 73.82 73.76 73.82 5.2K
10:04 73.84 73.88 73.84 73.88 3.3K
10:05 73.85 73.86 73.85 73.86 2.4K
10:06 73.93 73.93 73.91 73.91 1.0K
10:07 73.90 73.94 73.90 73.90 3.8K
10:08 73.94 73.95 73.93 73.93 2.8K
10:10 73.90 73.90 73.90 73.90 0.9K
10:11 73.92 73.95 73.92 73.94 2.2K
10:12 73.90 73.90 73.85 73.85 2.6K
10:13 73.84 73.84 73.75 73.75 5.7K
10:14 73.79 73.81 73.79 73.81 2.9K
10:15 73.81 73.85 73.79 73.80 3.8K
10:16 73.77 73.77 73.76 73.76 1.0K
10:17 73.73 73.73 73.73 73.73 1.7K
10:18 73.72 73.72 73.70 73.69 1.0K
10:19 73.69 73.70 73.69 73.70 1.8K
10:20 73.72 73.72 73.69 73.69 1.4K
10:21 73.68 73.68 73.64 73.68 3.0K
10:22 73.66 73.66 73.64 73.66 1.7K
10:23 73.68 73.69 73.66 73.66 2.6K
10:24 73.67 73.67 73.67 73.67 0.8K
10:25 73.70 73.70 73.70 73.70 0.6K
10:26 73.67 73.68 73.67 73.68 1.1K
10:27 73.65 73.67 73.65 73.67 1.5K
10:28 73.68 73.68 73.68 73.68 0.3K
10:29 73.68 73.68 73.66 73.66 3.5K
10:30 73.63 73.66 73.61 73.66 16.6K
10:31 73.64 73.64 73.62 73.63 1.6K
10:32 73.64 73.64 73.64 73.64 0.2K
10:33 73.64 73.64 73.64 73.64 0.7K
10:34 73.64 73.66 73.64 73.64 3.1K
10:35 73.64 73.65 73.58 73.65 23.8K
10:36 73.62 73.63 73.62 73.63 4.1K
10:38 73.62 73.64 73.61 73.64 4.9K
10:39 73.65 73.68 73.65 73.65 1.9K
10:40 73.65 73.65 73.62 73.62 2.8K
10:41 73.62 73.62 73.54 73.54 3.5K
10:42 73.54 73.57 73.54 73.57 2.0K
10:43 73.54 73.56 73.54 73.56 1.3K
10:44 73.55 73.57 73.55 73.57 1.7K
10:45 73.57 73.57 73.56 73.56 1.9K
10:46 73.56 73.58 73.56 73.58 2.4K
10:47 73.56 73.64 73.56 73.64 8.0K
10:48 73.64 73.66 73.64 73.66 2.0K
10:49 73.66 73.67 73.64 73.64 5.7K
10:50 73.62 73.62 73.58 73.58 1.8K
10:51 73.58 73.58 73.56 73.56 1.9K
10:52 73.57 73.58 73.57 73.58 1.9K
10:53 73.55 73.55 73.51 73.52 4.5K
10:54 73.51 73.51 73.42 73.42 1.3K
10:55 73.43 73.48 73.43 73.47 8.2K
10:56 73.46 73.47 73.46 73.47 0.5K
10:57 73.48 73.48 73.47 73.47 0.6K
10:58 73.47 73.49 73.47 73.47 3.4K
10:59 73.46 73.47 73.46 73.47 2.0K
11:00 73.47 73.50 73.47 73.49 2.3K
11:01 73.49 73.49 73.44 73.46 3.9K
11:02 73.47 73.48 73.43 73.43 3.2K
11:03 73.43 73.43 73.41 73.41 0.7K
11:04 73.40 73.42 73.40 73.42 2.2K
11:05 73.43 73.43 73.40 73.40 3.4K
11:06 73.42 73.42 73.41 73.41 0.6K
11:07 73.39 73.39 73.38 73.38 2.1K
11:08 73.35 73.35 73.32 73.32 18.9K
11:09 73.36 73.40 73.34 73.40 8.1K
11:10 73.38 73.39 73.38 73.39 1.1K
11:11 73.39 73.39 73.38 73.38 0.8K
11:12 73.38 73.41 73.38 73.41 2.8K
11:13 73.42 73.43 73.42 73.43 0.7K
11:14 73.45 73.46 73.45 73.46 0.7K
11:15 73.45 73.48 73.45 73.45 12.2K
11:16 73.44 73.47 73.43 73.43 5.2K
11:17 73.42 73.45 73.42 73.44 4.0K
11:18 73.44 73.44 73.42 73.43 3.5K
11:19 73.44 73.44 73.42 73.42 0.9K
11:20 73.43 73.45 73.42 73.45 5.2K
11:21 73.42 73.46 73.42 73.45 17.8K
11:22 73.45 73.45 73.40 73.42 7.5K
11:23 73.42 73.42 73.40 73.41 3.1K
11:24 73.41 73.41 73.41 73.41 0.8K
11:25 73.40 73.42 73.40 73.42 3.2K
11:26 73.44 73.44 73.42 73.42 1.8K
11:27 73.42 73.46 73.41 73.46 7.8K
11:28 73.46 73.46 73.45 73.46 3.6K
11:29 73.45 73.54 73.45 73.53 6.1K
11:30 73.50 73.53 73.50 73.50 6.6K
11:31 73.50 73.50 73.49 73.49 3.0K
11:32 73.51 73.51 73.51 73.51 0.6K
11:33 73.51 73.53 73.51 73.53 1.0K
11:34 73.53 73.56 73.53 73.56 1.1K
11:35 73.55 73.55 73.54 73.54 1.7K
11:36 73.53 73.55 73.53 73.54 5.9K
11:37 73.57 73.57 73.55 73.55 0.8K
11:38 73.59 73.59 73.59 73.59 0.4K
11:39 73.59 73.61 73.59 73.61 2.8K
11:40 73.63 73.66 73.63 73.66 2.8K
11:41 73.66 73.67 73.66 73.67 1.1K
11:42 73.68 73.69 73.68 73.69 3.9K
11:43 73.70 73.76 73.70 73.76 3.5K
11:44 73.75 73.76 73.75 73.75 1.8K
11:45 73.76 73.79 73.75 73.79 3.1K
11:46 73.79 73.79 73.79 73.79 1.3K
11:47 73.81 73.84 73.81 73.84 1.8K
11:48 73.86 73.91 73.86 73.91 3.2K
11:49 73.91 73.92 73.91 73.92 3.8K
11:50 73.92 73.94 73.92 73.93 3.1K
11:51 73.94 73.94 73.91 73.94 7.7K
11:53 73.94 73.94 73.93 73.93 1.6K
11:54 73.92 73.92 73.92 73.92 2.7K
11:55 73.88 73.89 73.88 73.89 4.4K
11:56 73.88 73.88 73.86 73.87 1.4K
11:57 73.87 73.87 73.85 73.85 0.6K
11:58 73.82 73.84 73.82 73.82 2.6K
11:59 73.82 73.82 73.82 73.82 1.1K
12:00 73.84 73.84 73.82 73.82 1.6K
12:01 73.82 73.82 73.81 73.81 3.3K
12:02 73.81 73.81 73.81 73.81 0.2K
12:03 73.81 73.83 73.81 73.83 4.0K
12:04 73.81 73.81 73.80 73.80 1.3K
12:05 73.80 73.81 73.80 73.81 0.7K
12:06 73.80 73.81 73.79 73.79 4.4K
12:07 73.80 73.80 73.75 73.75 2.9K
12:08 73.75 73.75 73.74 73.74 2.1K
12:09 73.76 73.76 73.73 73.75 1.8K
12:10 73.75 73.75 73.75 73.75 1.5K
12:11 73.76 73.76 73.76 73.76 1.4K
12:12 73.77 73.77 73.77 73.77 1.6K
12:13 73.77 73.77 73.74 73.74 6.6K
12:14 73.73 73.74 73.73 73.74 1.9K
12:15 73.75 73.77 73.74 73.77 2.1K
12:16 73.75 73.78 73.75 73.76 2.8K
12:17 73.75 73.75 73.73 73.75 3.6K
12:18 73.74 73.74 73.74 73.74 0.7K
12:19 73.75 73.77 73.75 73.77 0.9K
12:20 73.77 73.80 73.76 73.80 4.4K
12:21 73.80 73.80 73.80 73.80 0.9K
12:22 73.80 73.80 73.77 73.77 1.8K
12:23 73.77 73.77 73.77 73.77 1.0K
12:24 73.77 73.78 73.76 73.78 2.7K
12:25 73.78 73.78 73.77 73.77 2.4K
12:26 73.76 73.76 73.75 73.75 3.0K
12:27 73.75 73.76 73.74 73.76 3.6K
12:28 73.76 73.76 73.74 73.75 1.1K
12:29 73.75 73.75 73.72 73.73 3.4K
12:30 73.74 73.74 73.74 73.74 0.6K
12:31 73.74 73.75 73.73 73.75 6.8K
12:32 73.75 73.75 73.72 73.72 0.6K
12:33 73.73 73.73 73.73 73.72 0.3K
12:34 73.71 73.72 73.71 73.72 1.2K
12:35 73.72 73.72 73.71 73.71 1.4K
12:36 73.70 73.70 73.70 73.69 0.2K
12:37 73.72 73.75 73.72 73.75 1.9K
12:38 73.74 73.74 73.74 73.74 0.3K
12:39 73.76 73.76 73.74 73.75 1.8K
12:40 73.74 73.74 73.74 73.74 1.0K
12:41 73.70 73.73 73.70 73.73 1.6K
12:42 73.75 73.77 73.75 73.77 0.8K
12:43 73.77 73.77 73.75 73.75 2.1K
12:44 73.75 73.75 73.73 73.73 1.8K
12:45 73.71 73.74 73.71 73.74 1.5K
12:46 73.75 73.75 73.75 73.75 1.5K
12:47 73.73 73.73 73.73 73.73 0.3K
12:48 73.71 73.71 73.71 73.71 0.9K
12:50 73.70 73.70 73.70 73.70 0.5K
12:51 73.69 73.69 73.68 73.69 1.3K
12:52 73.71 73.71 73.71 73.71 2.4K
12:54 73.68 73.68 73.68 73.68 0.6K
12:55 73.68 73.68 73.68 73.68 0.2K
12:56 73.68 73.68 73.68 73.68 0.8K
12:57 73.68 73.71 73.68 73.70 3.4K
12:58 73.70 73.72 73.70 73.72 1.4K
13:00 73.72 73.75 73.71 73.71 4.3K
13:01 73.71 73.71 73.71 73.71 0.6K
13:02 73.71 73.71 73.71 73.71 1.4K
13:04 73.69 73.69 73.68 73.68 0.9K
13:05 73.68 73.71 73.68 73.71 2.7K
13:07 73.73 73.73 73.73 73.72 1.0K
13:08 73.77 73.77 73.76 73.76 1.4K
13:10 73.77 73.78 73.77 73.78 1.8K
13:11 73.76 73.76 73.76 73.76 0.8K
13:12 73.75 73.79 73.75 73.79 2.0K
13:13 73.81 73.81 73.81 73.81 2.2K
13:14 73.82 73.87 73.81 73.87 6.7K
13:15 73.87 73.87 73.84 73.83 8.3K
13:16 73.83 73.86 73.83 73.84 3.8K
13:17 73.84 73.86 73.84 73.86 0.9K
13:18 73.87 73.87 73.84 73.83 3.6K
13:19 73.84 73.85 73.84 73.83 2.1K
13:20 73.81 73.81 73.79 73.79 7.9K
13:21 73.79 73.79 73.72 73.72 3.4K
13:22 73.73 73.73 73.73 73.73 0.7K
13:24 73.70 73.70 73.67 73.68 1.8K
13:25 73.69 73.75 73.69 73.75 3.0K
13:26 73.76 73.76 73.76 73.76 0.8K
13:27 73.74 73.74 73.73 73.73 1.7K
13:29 73.71 73.71 73.71 73.71 2.1K
13:30 73.75 73.75 73.72 73.72 1.7K
13:31 73.71 73.71 73.71 73.71 0.8K
13:32 73.68 73.68 73.64 73.64 1.8K
13:33 73.63 73.63 73.63 73.63 0.4K
13:34 73.65 73.65 73.65 73.65 0.7K
13:35 73.63 73.63 73.63 73.63 1.3K
13:36 73.61 73.61 73.61 73.61 1.4K
13:37 73.63 73.63 73.62 73.62 3.9K
13:38 73.60 73.61 73.59 73.61 19.0K
13:39 73.62 73.62 73.58 73.58 1.6K
13:40 73.59 73.60 73.59 73.60 0.4K
13:41 73.60 73.62 73.60 73.62 4.9K
13:42 73.62 73.62 73.61 73.61 3.4K
13:43 73.60 73.61 73.60 73.61 5.4K
13:44 73.62 73.62 73.58 73.58 4.0K
13:45 73.57 73.57 73.55 73.55 1.5K
13:46 73.54 73.54 73.51 73.51 1.2K
13:47 73.52 73.52 73.52 73.52 2.3K
13:48 73.51 73.51 73.51 73.51 1.0K
13:49 73.48 73.48 73.46 73.46 1.4K
13:50 73.46 73.46 73.46 73.46 0.2K
13:51 73.45 73.45 73.45 73.45 1.7K
13:52 73.45 73.45 73.45 73.45 0.3K
13:53 73.45 73.45 73.42 73.42 1.9K
13:54 73.40 73.41 73.40 73.41 2.4K
13:55 73.42 73.42 73.42 73.42 2.0K
13:56 73.40 73.40 73.39 73.39 5.6K
13:57 73.40 73.40 73.40 73.40 0.7K
13:58 73.41 73.41 73.39 73.39 4.2K
13:59 73.37 73.37 73.37 73.37 0.2K
14:00 73.36 73.36 73.34 73.34 7.3K
14:01 73.34 73.35 73.33 73.35 2.3K
14:03 73.33 73.33 73.32 73.32 1.8K
14:04 73.32 73.32 73.29 73.29 2.3K
14:05 73.27 73.27 73.27 73.27 0.5K
14:06 73.28 73.31 73.28 73.31 2.8K
14:07 73.28 73.28 73.28 73.28 3.7K
14:08 73.28 73.30 73.28 73.29 1.5K
14:09 73.29 73.29 73.25 73.25 1.7K
14:10 73.24 73.24 73.22 73.24 2.6K
14:11 73.25 73.25 73.25 73.25 1.4K
14:12 73.27 73.29 73.26 73.29 3.5K
14:13 73.29 73.30 73.29 73.30 0.9K
14:14 73.32 73.32 73.32 73.32 0.9K
14:15 73.34 73.36 73.34 73.36 1.4K
14:16 73.40 73.42 73.40 73.40 2.5K
14:17 73.38 73.40 73.38 73.40 1.8K
14:18 73.37 73.37 73.37 73.37 0.9K
14:19 73.39 73.39 73.37 73.38 2.1K
14:21 73.36 73.37 73.36 73.37 0.7K
14:22 73.37 73.40 73.37 73.40 1.2K
14:23 73.40 73.40 73.38 73.38 1.6K
14:24 73.40 73.40 73.40 73.40 0.4K
14:25 73.41 73.42 73.41 73.42 3.7K
14:26 73.43 73.43 73.42 73.42 1.4K
14:27 73.38 73.38 73.34 73.37 3.7K
14:28 73.38 73.39 73.38 73.39 1.7K
14:29 73.39 73.41 73.39 73.40 1.6K
14:30 73.40 73.41 73.40 73.41 0.9K
14:31 73.41 73.41 73.41 73.41 0.3K
14:32 73.44 73.44 73.44 73.44 1.6K
14:33 73.44 73.44 73.43 73.43 1.8K
14:34 73.44 73.45 73.44 73.45 1.1K
14:35 73.44 73.44 73.38 73.38 2.8K
14:36 73.39 73.39 73.37 73.38 2.0K
14:37 73.40 73.44 73.40 73.44 1.4K
14:38 73.43 73.45 73.43 73.44 2.1K
14:39 73.45 73.45 73.45 73.45 0.5K
14:40 73.45 73.49 73.45 73.47 1.4K
14:41 73.49 73.50 73.49 73.50 1.8K
14:42 73.49 73.50 73.49 73.50 1.7K
14:43 73.49 73.49 73.49 73.49 1.0K
14:44 73.50 73.51 73.50 73.51 1.6K
14:45 73.52 73.53 73.48 73.48 6.4K
14:46 73.49 73.50 73.49 73.49 2.0K
14:47 73.48 73.49 73.48 73.49 1.9K
14:48 73.49 73.50 73.49 73.50 1.3K
14:49 73.51 73.51 73.51 73.51 1.2K
14:50 73.50 73.50 73.50 73.50 3.1K
14:52 73.49 73.49 73.46 73.46 1.6K
14:53 73.48 73.48 73.46 73.46 2.4K
14:54 73.45 73.45 73.42 73.42 7.8K
14:55 73.43 73.43 73.43 73.43 1.4K
14:56 73.44 73.44 73.44 73.44 0.5K
14:57 73.42 73.42 73.41 73.41 2.4K
14:58 73.41 73.43 73.41 73.43 3.1K
14:59 73.44 73.44 73.40 73.40 6.0K
15:00 73.39 73.41 73.38 73.41 2.7K
15:01 73.41 73.41 73.39 73.39 1.4K
15:02 73.39 73.40 73.39 73.40 5.7K
15:03 73.43 73.43 73.39 73.42 23.8K
15:04 73.42 73.42 73.39 73.39 4.4K
15:06 73.40 73.41 73.38 73.38 4.4K
15:07 73.37 73.38 73.36 73.38 3.1K
15:08 73.39 73.39 73.38 73.39 1.4K
15:09 73.39 73.39 73.39 73.39 1.4K
15:10 73.38 73.38 73.37 73.37 1.3K
15:11 73.38 73.40 73.38 73.39 4.7K
15:12 73.38 73.40 73.38 73.40 6.1K
15:13 73.41 73.41 73.41 73.41 0.9K
15:14 73.39 73.39 73.37 73.37 5.1K
15:15 73.40 73.40 73.40 73.40 1.6K
15:16 73.40 73.40 73.39 73.39 1.4K
15:17 73.38 73.38 73.35 73.35 2.2K
15:18 73.36 73.36 73.35 73.35 1.5K
15:19 73.35 73.35 73.34 73.34 1.9K
15:20 73.35 73.35 73.35 73.35 0.7K
15:21 73.35 73.35 73.34 73.34 0.8K
15:22 73.34 73.35 73.34 73.35 2.4K
15:23 73.38 73.38 73.38 73.38 0.6K
15:24 73.38 73.44 73.38 73.44 7.6K
15:25 73.45 73.45 73.43 73.43 2.6K
15:26 73.43 73.43 73.43 73.43 0.4K
15:27 73.42 73.43 73.42 73.43 0.8K
15:28 73.45 73.45 73.44 73.44 4.6K
15:29 73.46 73.47 73.46 73.47 0.6K
15:30 73.47 73.47 73.47 73.47 2.1K
15:31 73.48 73.49 73.48 73.49 1.4K
15:32 73.48 73.48 73.44 73.44 7.1K
15:33 73.43 73.44 73.42 73.43 6.1K
15:34 73.41 73.41 73.38 73.38 3.7K
15:35 73.38 73.39 73.38 73.39 1.3K
15:36 73.38 73.38 73.35 73.35 2.9K
15:37 73.34 73.34 73.34 73.34 1.0K
15:38 73.34 73.34 73.34 73.34 1.7K
15:39 73.36 73.39 73.35 73.39 10.2K
15:40 73.38 73.38 73.37 73.37 2.9K
15:41 73.38 73.38 73.36 73.37 2.0K
15:42 73.37 73.37 73.37 73.37 0.8K
15:43 73.37 73.39 73.37 73.38 3.2K
15:44 73.38 73.39 73.37 73.37 4.7K
15:45 73.38 73.39 73.38 73.38 2.9K
15:46 73.37 73.37 73.34 73.35 9.8K
15:47 73.35 73.36 73.35 73.36 4.5K
15:48 73.37 73.37 73.37 73.36 7.4K
15:49 73.36 73.37 73.36 73.37 4.7K
15:50 73.41 73.47 73.41 73.46 13.9K
15:51 73.46 73.49 73.45 73.44 11.0K
15:52 73.43 73.45 73.42 73.44 11.5K
15:53 73.44 73.45 73.44 73.44 8.9K
15:54 73.42 73.42 73.38 73.38 19.8K
15:55 73.35 73.38 73.34 73.35 45.0K
15:56 73.35 73.35 73.32 73.33 15.2K
15:57 73.32 73.39 73.32 73.39 25.3K
15:58 73.39 73.40 73.32 73.32 43.5K
15:59 73.32 73.32 73.23 73.24 177.9K
日付 始値 高値 安値 終値 出来高
2025-09-30 74.01 74.61 73.80 74.51 1.9M
2025-09-29 74.16 74.31 73.76 74.11 1.5M
2025-09-26 73.46 74.21 73.34 73.92 2.4M
2025-09-25 73.75 74.03 73.22 73.23 1.5M
2025-09-24 75.00 75.35 74.77 74.98 3.3M
2025-09-23 76.97 77.47 75.15 75.20 2.9M
2025-09-22 77.60 77.82 77.33 77.58 1.6M
2025-09-19 77.86 77.94 76.94 77.25 1.2M
2025-09-18 77.53 77.93 77.00 77.79 1.7M
2025-09-17 77.78 78.40 77.08 77.20 1.4M
2025-09-16 77.81 78.07 77.39 77.64 1.4M
2025-09-15 78.42 78.50 77.36 77.41 1.6M
2025-09-12 78.89 79.04 78.28 78.29 1.3M
2025-09-11 77.78 79.68 77.71 79.68 1.9M
2025-09-10 79.32 79.78 77.44 77.86 3.1M
2025-09-09 79.92 80.02 78.75 78.89 2.0M
2025-09-08 79.58 80.06 79.28 79.97 1.7M
2025-09-05 79.80 80.91 79.66 80.17 1.7M
2025-09-04 78.85 79.09 78.34 78.91 1.8M
2025-09-03 78.07 78.76 77.72 78.72 2.1M
2025-09-02 78.72 79.21 78.07 78.27 2.7M
2025-08-29 79.41 80.28 79.32 79.81 2.0M
2025-08-28 80.70 80.89 79.17 79.44 2.2M
2025-08-27 81.29 81.82 81.12 81.36 1.0M
2025-08-26 81.02 81.70 80.94 81.45 2.2M
2025-08-25 82.58 82.77 80.76 80.76 2.1M
2025-08-22 81.19 82.44 80.83 82.02 3.3M
2025-08-21 78.36 79.55 78.11 79.18 4.6M
2025-08-20 82.32 84.18 81.02 81.04 8.8M
2025-08-19 88.85 90.41 88.47 90.12 2.4M
2025-08-18 87.72 89.08 87.60 88.13 2.4M
2025-08-15 86.86 88.24 86.78 87.71 1.8M
2025-08-14 86.34 86.88 85.47 86.79 2.0M
2025-08-13 86.28 87.31 85.91 86.48 3.3M
2025-08-12 85.05 86.05 84.82 86.03 2.5M
2025-08-11 85.13 85.58 84.59 84.68 1.5M
2025-08-08 85.36 85.87 85.24 85.75 0.9M
2025-08-07 84.95 85.46 84.77 85.45 0.8M
2025-08-06 84.85 85.31 83.60 84.12 2.2M
2025-08-05 87.87 88.01 85.03 85.54 3.4M
2025-08-04 86.12 87.96 86.12 87.82 1.9M
2025-08-01 87.17 87.92 86.20 87.87 0.9M
2025-07-31 88.83 88.83 87.21 87.55 1.4M
2025-07-30 90.81 90.91 89.00 89.18 1.3M
2025-07-29 90.35 91.61 90.28 91.44 1.2M
2025-07-28 90.91 91.06 89.94 90.15 1.0M
2025-07-25 91.52 91.86 90.71 91.86 1.0M
2025-07-24 91.43 92.55 91.37 91.90 1.8M
2025-07-23 89.90 92.35 89.89 92.22 2.1M
2025-07-22 87.17 88.71 87.06 88.66 1.7M
2025-07-21 87.74 87.80 87.10 87.16 1.1M
2025-07-18 88.42 88.42 86.97 87.35 1.7M
2025-07-17 86.33 87.00 86.06 86.96 1.2M
2025-07-16 87.61 87.63 85.52 86.92 2.4M
2025-07-15 87.34 87.34 85.68 85.95 1.0M
2025-07-14 87.28 87.84 87.21 87.32 1.0M
2025-07-11 87.90 88.26 87.38 87.48 1.0M
2025-07-10 87.77 89.46 87.56 88.70 1.6M
2025-07-09 86.85 87.27 86.01 86.98 2.0M
2025-07-08 86.45 87.08 86.08 87.05 2.5M
2025-07-07 87.44 87.83 86.67 86.80 2.5M
2025-07-03 88.85 88.92 87.24 87.78 1.7M
2025-07-02 88.55 89.51 88.55 89.30 1.2M
2025-07-01 87.77 89.52 87.65 89.02 1.0M
2025-06-30 87.54 88.48 87.42 88.28 1.0M
2025-06-27 87.62 88.51 87.17 87.81 1.8M
2025-06-26 87.73 87.75 86.94 87.11 1.6M
2025-06-25 87.51 87.90 87.24 87.57 1.1M
2025-06-24 86.06 87.51 85.44 87.21 1.3M
2025-06-23 84.92 85.49 84.35 85.35 1.4M
2025-06-20 85.85 86.25 85.05 85.40 1.8M
2025-06-18 84.82 85.31 84.49 84.77 1.3M
2025-06-17 85.99 86.18 84.75 84.88 1.4M
2025-06-16 86.50 87.04 85.73 86.20 2.1M
2025-06-13 87.44 87.72 86.07 86.20 1.7M
2025-06-12 89.44 89.45 88.75 89.12 2.3M
2025-06-11 89.34 89.76 88.47 88.58 1.9M
2025-06-10 88.60 89.22 88.48 88.95 1.3M
2025-06-09 87.94 87.99 87.31 87.48 2.2M
2025-06-06 86.85 88.06 86.79 87.79 1.4M
2025-06-05 87.05 87.61 86.64 86.93 1.4M
2025-06-04 86.06 86.56 85.73 85.94 1.0M
2025-06-03 84.90 85.56 84.13 85.43 1.2M
2025-06-02 85.60 85.64 84.73 85.17 1.9M
2025-05-30 87.31 87.32 85.05 85.94 2.1M
2025-05-29 85.46 86.91 85.09 86.35 2.0M
2025-05-28 85.06 85.72 84.94 85.38 1.8M
2025-05-27 87.52 87.64 86.65 86.70 1.5M
2025-05-23 85.00 86.61 85.00 86.52 1.2M
2025-05-22 86.96 87.08 85.72 86.14 2.3M
2025-05-21 89.32 89.32 87.46 87.54 2.4M
2025-05-20 88.88 89.41 87.47 88.07 1.7M
2025-05-19 88.64 89.46 88.64 89.36 1.4M
2025-05-16 88.28 89.88 88.18 89.83 1.7M
2025-05-15 88.14 88.23 86.70 87.67 2.2M
2025-05-14 87.97 89.57 86.63 87.24 5.6M
2025-05-13 94.85 95.07 93.25 93.25 1.7M
2025-05-12 93.88 95.34 93.78 94.79 2.1M
2025-05-09 96.71 96.88 95.67 95.75 0.9M
2025-05-08 95.99 97.14 95.38 95.88 1.2M
2025-05-07 95.51 96.21 95.12 96.10 1.6M
2025-05-06 96.59 96.74 95.81 95.99 1.0M
2025-05-05 98.49 98.56 97.33 97.38 1.3M
2025-05-02 99.06 99.20 97.90 98.30 1.7M
2025-05-01 97.42 97.55 95.70 96.17 0.8M
2025-04-30 96.38 97.81 95.30 97.61 1.7M
2025-04-29 96.16 96.89 95.74 96.42 0.8M
2025-04-28 95.12 95.77 94.59 95.32 0.9M
2025-04-25 95.00 95.15 94.49 94.94 0.7M
2025-04-24 93.85 94.75 93.09 94.68 1.4M
2025-04-23 94.08 95.33 93.20 93.70 1.3M
2025-04-22 92.33 93.81 92.27 93.31 1.1M
2025-04-21 92.40 93.17 90.69 91.38 0.9M
2025-04-17 91.75 92.92 91.29 92.54 1.0M
2025-04-16 92.00 92.96 91.76 92.05 2.2M
2025-04-15 91.87 92.26 91.05 91.42 2.1M
2025-04-14 89.42 91.47 89.25 90.58 1.5M
2025-04-11 88.45 89.88 87.95 89.61 2.2M
2025-04-10 88.05 88.18 85.50 87.00 1.9M
2025-04-09 84.50 90.50 82.47 89.99 4.9M
2025-04-08 85.47 85.94 82.03 82.88 2.9M
2025-04-07 80.85 85.14 80.48 82.98 2.3M
2025-04-04 86.02 86.11 83.57 83.82 2.7M
2025-04-03 92.57 92.62 89.45 89.61 1.8M
2025-04-02 91.70 92.73 91.63 92.59 1.2M
2025-04-01 94.44 94.68 92.18 92.70 2.0M
2025-03-31 94.70 95.06 93.74 94.93 2.2M
2025-03-28 95.96 96.38 95.59 95.77 2.4M
2025-03-27 93.52 97.40 93.35 96.80 3.6M
2025-03-26 91.24 91.65 90.64 91.32 1.3M
2025-03-25 92.96 93.27 92.19 92.80 1.0M
2025-03-24 92.00 92.61 91.87 92.35 0.7M
2025-03-21 90.78 90.88 90.05 90.56 0.8M
2025-03-20 91.01 91.71 90.99 91.37 1.0M
2025-03-19 90.05 91.02 90.05 90.87 1.0M
2025-03-18 90.34 91.00 90.12 90.91 0.8M
2025-03-17 88.74 90.26 88.69 89.86 0.8M
2025-03-14 87.56 89.08 87.33 88.96 0.9M
2025-03-13 87.92 87.92 86.75 86.81 1.2M
2025-03-12 89.74 89.84 88.68 88.78 1.5M
2025-03-11 89.51 89.64 88.06 89.15 1.5M
2025-03-10 91.58 91.86 89.37 89.94 1.7M
2025-03-07 91.83 93.06 91.01 93.03 1.6M
2025-03-06 92.30 93.03 91.72 92.12 2.2M
2025-03-05 93.94 94.81 93.54 94.72 1.7M
2025-03-04 93.37 93.59 92.49 92.59 1.3M
2025-03-03 93.20 94.93 93.04 94.14 2.2M
2025-02-28 92.09 92.84 91.68 92.50 1.3M
2025-02-27 91.85 92.89 91.69 91.97 1.9M
2025-02-26 94.34 95.36 92.39 93.31 4.1M
2025-02-25 90.78 91.80 89.61 91.11 2.0M
2025-02-24 89.48 90.23 89.18 89.30 1.9M
2025-02-21 90.00 90.68 89.65 90.31 1.4M
2025-02-20 88.62 89.61 88.56 89.57 0.9M
2025-02-19 89.50 89.83 88.71 89.56 1.5M
2025-02-18 90.56 90.57 88.97 89.45 2.2M
2025-02-14 90.38 90.74 89.82 90.05 1.7M
2025-02-13 89.18 90.58 88.74 90.24 2.0M
2025-02-12 88.08 88.76 87.60 88.16 1.9M
2025-02-11 89.82 90.16 89.54 89.81 1.2M
2025-02-10 90.13 90.38 89.10 89.28 1.8M
2025-02-07 91.48 91.57 89.42 89.56 1.3M
2025-02-06 92.83 92.92 91.26 91.65 2.2M
2025-02-05 92.78 93.57 92.72 93.50 1.9M
2025-02-04 91.28 91.75 91.02 91.57 1.2M
2025-02-03 90.62 91.17 90.09 90.40 1.3M
2025-01-31 92.06 92.51 91.07 91.09 2.1M
2025-01-30 92.37 92.84 92.00 92.32 1.5M
2025-01-29 91.28 91.66 90.82 91.38 1.2M
2025-01-28 92.13 92.13 90.57 91.26 1.7M
2025-01-27 90.14 91.35 89.76 91.35 1.4M
2025-01-24 88.68 89.38 88.20 88.96 0.9M
2025-01-23 89.36 89.36 88.34 89.11 1.1M
2025-01-22 88.88 89.42 88.41 88.78 1.3M
2025-01-21 86.72 88.67 86.49 88.54 1.8M
2025-01-17 84.55 84.80 84.26 84.37 1.0M
2025-01-16 83.76 84.34 83.29 84.14 1.2M
2025-01-15 82.96 83.62 82.67 83.27 1.3M
2025-01-14 83.60 83.68 82.31 82.73 0.6M
2025-01-13 83.00 83.39 82.61 83.39 0.9M
2025-01-10 83.78 84.29 83.31 83.41 1.0M
2025-01-08 83.83 84.02 83.17 83.71 0.9M
2025-01-07 84.86 85.22 84.04 84.39 0.7M
2025-01-06 83.68 84.64 83.64 83.87 0.7M
2025-01-03 83.93 84.35 83.69 84.06 0.8M
2025-01-02 85.50 85.50 82.76 83.45 0.7M