Warner Music Group (WMG)

WMG
🏛️ アメリカ →
33.79
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 33.36 33.36 33.18 33.18 3.0K
09:31 33.25 33.25 33.19 33.19 0.9K
09:34 33.26 33.26 33.26 33.26 0.4K
09:35 33.23 33.24 33.23 33.24 1.9K
09:37 33.24 33.24 33.22 33.22 3.3K
09:39 33.31 33.35 33.31 33.35 1.0K
09:41 33.36 33.36 33.36 33.36 1.0K
09:42 33.38 33.40 33.38 33.40 0.9K
09:45 33.42 33.42 33.42 33.42 0.4K
09:46 33.42 33.45 33.42 33.45 1.2K
09:47 33.47 33.47 33.47 33.47 0.2K
09:48 33.44 33.44 33.44 33.44 1.1K
09:49 33.44 33.44 33.44 33.44 1.0K
09:50 33.46 33.46 33.46 33.46 0.7K
09:52 33.43 33.43 33.43 33.43 0.8K
09:53 33.44 33.44 33.44 33.44 0.7K
09:54 33.46 33.47 33.46 33.47 2.0K
09:55 33.40 33.45 33.40 33.45 101.8K
09:56 33.45 33.45 33.45 33.45 2.3K
09:57 33.44 33.44 33.44 33.44 1.9K
09:58 33.45 33.46 33.43 33.43 4.2K
09:59 33.38 33.38 33.38 33.38 5.1K
10:00 33.39 33.40 33.38 33.38 3.6K
10:01 33.35 33.35 33.35 33.35 0.8K
10:02 33.33 33.33 33.33 33.33 0.7K
10:03 33.31 33.31 33.31 33.31 0.1K
10:04 33.31 33.31 33.31 33.31 2.2K
10:05 33.33 33.35 33.33 33.35 1.5K
10:06 33.34 33.37 33.34 33.37 1.8K
10:07 33.35 33.35 33.35 33.35 2.6K
10:09 33.37 33.40 33.37 33.40 5.6K
10:10 33.39 33.40 33.39 33.39 3.1K
10:13 33.37 33.37 33.37 33.37 1.3K
10:15 33.36 33.36 33.35 33.35 2.2K
10:16 33.35 33.35 33.35 33.35 5.9K
10:18 33.34 33.34 33.34 33.34 1.9K
10:19 33.36 33.37 33.36 33.37 0.9K
10:20 33.36 33.36 33.36 33.36 0.7K
10:21 33.35 33.35 33.35 33.35 1.2K
10:22 33.34 33.34 33.34 33.34 0.4K
10:24 33.33 33.33 33.33 33.33 1.1K
10:26 33.33 33.33 33.33 33.33 0.3K
10:27 33.31 33.31 33.31 33.31 0.3K
10:28 33.33 33.35 33.33 33.35 2.6K
10:30 33.36 33.36 33.36 33.36 1.1K
10:31 33.36 33.36 33.28 33.28 5.3K
10:32 33.28 33.28 33.28 33.28 0.7K
10:33 33.30 33.30 33.30 33.30 0.6K
10:36 33.30 33.31 33.30 33.31 2.5K
10:38 33.32 33.33 33.32 33.33 1.0K
10:40 33.31 33.31 33.31 33.31 2.0K
10:42 33.30 33.30 33.30 33.30 2.9K
10:43 33.28 33.28 33.28 33.28 0.3K
10:44 33.28 33.28 33.28 33.28 1.1K
10:45 33.26 33.26 33.26 33.26 0.4K
10:46 33.25 33.25 33.25 33.25 0.5K
10:47 33.25 33.25 33.25 33.25 1.3K
10:48 33.26 33.26 33.26 33.26 0.2K
10:49 33.25 33.25 33.24 33.24 1.4K
10:50 33.24 33.24 33.22 33.23 1.2K
10:51 33.24 33.24 33.24 33.24 1.4K
10:52 33.26 33.26 33.26 33.26 1.0K
10:53 33.27 33.27 33.27 33.27 0.4K
10:54 33.27 33.28 33.26 33.26 14.8K
10:55 33.27 33.28 33.27 33.28 1.9K
10:56 33.28 33.28 33.28 33.28 0.7K
10:58 33.29 33.30 33.29 33.30 0.9K
10:59 33.29 33.29 33.29 33.29 1.0K
11:00 33.27 33.27 33.26 33.26 1.3K
11:01 33.26 33.26 33.25 33.25 2.2K
11:02 33.23 33.23 33.22 33.22 2.0K
11:03 33.24 33.25 33.24 33.25 1.5K
11:04 33.25 33.25 33.25 33.25 2.0K
11:08 33.27 33.27 33.27 33.27 1.1K
11:09 33.28 33.28 33.28 33.28 3.1K
11:10 33.29 33.29 33.29 33.28 0.3K
11:11 33.29 33.30 33.29 33.30 2.7K
11:15 33.31 33.31 33.31 33.31 2.3K
11:16 33.31 33.31 33.31 33.31 3.5K
11:18 33.33 33.34 33.33 33.34 1.3K
11:19 33.35 33.35 33.35 33.35 1.4K
11:20 33.33 33.34 33.30 33.31 23.6K
11:22 33.30 33.30 33.28 33.28 3.3K
11:23 33.29 33.31 33.29 33.31 1.9K
11:25 33.30 33.30 33.30 33.30 0.4K
11:26 33.31 33.31 33.31 33.31 0.5K
11:27 33.32 33.32 33.32 33.32 0.9K
11:28 33.32 33.33 33.32 33.33 0.9K
11:29 33.33 33.34 33.33 33.34 1.1K
11:30 33.34 33.34 33.34 33.34 0.7K
11:31 33.34 33.35 33.34 33.35 1.5K
11:32 33.35 33.35 33.35 33.35 0.7K
11:33 33.35 33.35 33.35 33.35 7.3K
11:34 33.29 33.30 33.29 33.30 11.8K
11:36 33.30 33.30 33.30 33.30 1.1K
11:37 33.30 33.30 33.30 33.30 1.1K
11:38 33.30 33.30 33.30 33.30 1.8K
11:39 33.30 33.34 33.30 33.34 8.2K
11:42 33.36 33.36 33.34 33.34 2.3K
11:43 33.33 33.33 33.33 33.33 0.6K
11:44 33.32 33.32 33.30 33.30 2.5K
11:46 33.30 33.31 33.30 33.31 2.3K
11:47 33.33 33.33 33.33 33.33 0.8K
11:48 33.34 33.34 33.34 33.34 0.6K
11:49 33.34 33.34 33.34 33.34 2.3K
11:50 33.34 33.34 33.30 33.30 4.3K
11:53 33.27 33.27 33.27 33.27 1.3K
11:55 33.28 33.28 33.28 33.28 0.4K
11:57 33.28 33.28 33.28 33.28 0.7K
11:58 33.28 33.28 33.27 33.27 2.2K
12:00 33.27 33.27 33.25 33.25 2.8K
12:02 33.24 33.24 33.24 33.24 0.8K
12:03 33.24 33.24 33.24 33.24 0.9K
12:05 33.23 33.23 33.22 33.22 2.9K
12:07 33.23 33.23 33.23 33.23 0.2K
12:08 33.23 33.23 33.22 33.22 1.2K
12:09 33.19 33.21 33.19 33.21 3.3K
12:10 33.20 33.20 33.20 33.20 0.9K
12:12 33.20 33.20 33.20 33.20 0.6K
12:13 33.20 33.20 33.20 33.20 0.4K
12:14 33.20 33.20 33.20 33.20 0.7K
12:15 33.22 33.22 33.22 33.22 5.3K
12:16 33.22 33.22 33.22 33.22 0.4K
12:18 33.21 33.21 33.21 33.21 1.2K
12:19 33.20 33.22 33.20 33.22 2.3K
12:20 33.21 33.23 33.21 33.23 2.4K
12:21 33.24 33.24 33.24 33.24 0.6K
12:22 33.24 33.24 33.24 33.24 1.5K
12:23 33.24 33.27 33.24 33.27 2.1K
12:24 33.27 33.27 33.27 33.27 0.9K
12:25 33.28 33.28 33.28 33.28 0.8K
12:26 33.28 33.28 33.28 33.28 0.3K
12:27 33.28 33.28 33.28 33.28 3.0K
12:29 33.28 33.28 33.28 33.28 3.9K
12:30 33.27 33.27 33.27 33.27 0.6K
12:31 33.27 33.27 33.27 33.27 1.0K
12:32 33.24 33.24 33.24 33.24 4.9K
12:33 33.23 33.23 33.23 33.23 2.6K
12:34 33.24 33.27 33.24 33.27 4.7K
12:35 33.28 33.28 33.28 33.28 0.4K
12:36 33.28 33.28 33.27 33.27 4.7K
12:37 33.29 33.29 33.29 33.29 1.6K
12:38 33.29 33.29 33.29 33.29 2.1K
12:40 33.28 33.28 33.28 33.28 0.4K
12:41 33.28 33.28 33.28 33.28 1.1K
12:42 33.27 33.27 33.27 33.27 1.8K
12:43 33.25 33.25 33.25 33.25 1.1K
12:45 33.25 33.25 33.25 33.24 3.8K
12:46 33.25 33.25 33.25 33.24 0.7K
12:47 33.25 33.25 33.24 33.24 2.4K
12:49 33.24 33.24 33.24 33.24 1.0K
12:50 33.23 33.23 33.22 33.22 1.1K
12:51 33.21 33.22 33.21 33.22 1.7K
12:52 33.23 33.23 33.23 33.23 2.2K
12:53 33.23 33.23 33.23 33.23 0.5K
12:54 33.22 33.22 33.22 33.22 1.3K
12:56 33.22 33.24 33.22 33.24 3.8K
12:58 33.25 33.25 33.25 33.25 1.0K
12:59 33.25 33.27 33.25 33.27 2.2K
13:00 33.26 33.26 33.26 33.26 1.6K
13:01 33.26 33.26 33.25 33.25 1.8K
13:02 33.25 33.26 33.25 33.26 3.1K
13:04 33.27 33.27 33.27 33.27 1.0K
13:05 33.26 33.26 33.26 33.26 0.5K
13:06 33.25 33.25 33.25 33.24 1.6K
13:07 33.23 33.23 33.23 33.23 1.5K
13:08 33.21 33.21 33.21 33.21 0.7K
13:09 33.21 33.21 33.21 33.21 2.0K
13:10 33.21 33.21 33.21 33.21 1.0K
13:11 33.21 33.21 33.20 33.20 2.2K
13:13 33.19 33.19 33.19 33.19 0.8K
13:15 33.19 33.19 33.19 33.19 0.8K
13:16 33.19 33.20 33.19 33.20 1.5K
13:17 33.20 33.22 33.20 33.22 2.4K
13:19 33.22 33.22 33.21 33.21 2.5K
13:20 33.21 33.21 33.21 33.21 0.3K
13:22 33.21 33.21 33.21 33.21 2.1K
13:23 33.24 33.24 33.24 33.24 1.6K
13:24 33.25 33.25 33.25 33.25 0.3K
13:25 33.25 33.25 33.25 33.25 1.0K
13:26 33.25 33.25 33.25 33.24 0.9K
13:27 33.25 33.25 33.25 33.24 0.8K
13:28 33.24 33.26 33.24 33.25 10.7K
13:30 33.26 33.26 33.26 33.26 2.3K
13:31 33.25 33.25 33.25 33.25 1.2K
13:32 33.25 33.25 33.25 33.25 0.5K
13:33 33.25 33.25 33.25 33.25 0.6K
13:34 33.25 33.25 33.22 33.25 6.6K
13:35 33.26 33.26 33.26 33.26 3.3K
13:36 33.26 33.26 33.26 33.26 0.3K
13:37 33.26 33.26 33.26 33.26 0.5K
13:38 33.26 33.26 33.24 33.24 1.4K
13:39 33.25 33.25 33.25 33.25 1.2K
13:40 33.21 33.21 33.21 33.21 0.7K
13:41 33.22 33.23 33.22 33.23 0.8K
13:42 33.21 33.23 33.21 33.23 3.7K
13:43 33.24 33.24 33.23 33.23 1.1K
13:44 33.23 33.23 33.23 33.23 0.6K
13:45 33.24 33.24 33.24 33.24 1.7K
13:50 33.22 33.22 33.20 33.20 13.2K
13:51 33.20 33.20 33.20 33.20 6.5K
13:52 33.20 33.23 33.20 33.23 8.2K
13:53 33.20 33.20 33.20 33.20 15.6K
13:54 33.20 33.20 33.20 33.20 8.4K
13:55 33.20 33.23 33.20 33.23 6.7K
13:56 33.23 33.25 33.23 33.25 2.2K
13:57 33.26 33.26 33.26 33.26 2.9K
13:59 33.28 33.28 33.28 33.28 1.8K
14:00 33.30 33.30 33.30 33.30 1.8K
14:01 33.30 33.30 33.29 33.29 3.2K
14:03 33.29 33.29 33.29 33.29 0.1K
14:04 33.29 33.29 33.29 33.29 0.9K
14:05 33.29 33.30 33.29 33.30 9.3K
14:06 33.30 33.31 33.30 33.31 2.3K
14:07 33.32 33.33 33.32 33.33 0.9K
14:08 33.33 33.33 33.33 33.33 1.2K
14:09 33.31 33.31 33.31 33.31 2.7K
14:12 33.31 33.31 33.31 33.31 2.3K
14:13 33.31 33.31 33.30 33.31 5.3K
14:14 33.31 33.31 33.31 33.31 2.3K
14:16 33.31 33.31 33.31 33.31 0.3K
14:17 33.31 33.31 33.31 33.31 1.1K
14:18 33.31 33.31 33.31 33.31 1.1K
14:19 33.31 33.32 33.31 33.32 1.4K
14:20 33.32 33.32 33.32 33.32 0.2K
14:21 33.31 33.33 33.31 33.32 4.2K
14:22 33.33 33.33 33.33 33.33 0.5K
14:23 33.32 33.32 33.32 33.32 1.0K
14:24 33.32 33.32 33.30 33.30 3.3K
14:25 33.29 33.30 33.29 33.29 0.8K
14:26 33.30 33.31 33.28 33.28 8.0K
14:27 33.22 33.22 33.22 33.22 1.9K
14:28 33.23 33.23 33.23 33.23 4.7K
14:29 33.25 33.25 33.25 33.24 6.8K
14:30 33.25 33.26 33.25 33.26 4.0K
14:31 33.26 33.26 33.26 33.26 2.2K
14:33 33.27 33.27 33.27 33.27 0.8K
14:34 33.27 33.29 33.27 33.29 9.8K
14:35 33.30 33.32 33.30 33.32 4.0K
14:36 33.33 33.33 33.33 33.33 1.7K
14:37 33.33 33.33 33.33 33.32 4.8K
14:39 33.33 33.33 33.31 33.33 9.1K
14:40 33.33 33.37 33.33 33.36 16.1K
14:41 33.35 33.35 33.32 33.32 4.2K
14:42 33.32 33.32 33.31 33.32 15.8K
14:43 33.31 33.31 33.31 33.31 0.9K
14:44 33.30 33.30 33.30 33.30 3.0K
14:45 33.29 33.32 33.28 33.32 8.0K
14:46 33.33 33.33 33.33 33.33 1.9K
14:48 33.32 33.32 33.30 33.30 2.0K
14:49 33.33 33.33 33.32 33.33 0.9K
14:50 33.33 33.33 33.31 33.31 4.1K
14:51 33.31 33.31 33.30 33.30 1.5K
14:52 33.30 33.31 33.29 33.31 4.0K
14:53 33.31 33.35 33.31 33.35 3.6K
14:54 33.35 33.35 33.35 33.35 1.8K
14:55 33.35 33.35 33.35 33.35 1.7K
14:56 33.37 33.37 33.37 33.37 1.8K
14:57 33.38 33.38 33.38 33.38 3.1K
14:59 33.40 33.41 33.40 33.41 7.3K
15:00 33.41 33.42 33.41 33.42 2.9K
15:01 33.41 33.41 33.41 33.41 2.8K
15:02 33.41 33.41 33.41 33.41 3.4K
15:03 33.41 33.41 33.41 33.41 0.6K
15:04 33.41 33.41 33.41 33.41 1.1K
15:05 33.41 33.41 33.40 33.40 9.0K
15:06 33.38 33.38 33.38 33.38 1.0K
15:07 33.38 33.40 33.38 33.40 4.0K
15:08 33.41 33.41 33.41 33.41 1.5K
15:09 33.41 33.41 33.41 33.41 1.0K
15:10 33.40 33.40 33.40 33.40 3.2K
15:11 33.40 33.40 33.40 33.40 0.8K
15:12 33.41 33.41 33.41 33.41 2.1K
15:13 33.41 33.41 33.41 33.41 1.5K
15:14 33.41 33.44 33.41 33.44 25.2K
15:15 33.41 33.41 33.39 33.39 4.7K
15:16 33.35 33.43 33.35 33.43 49.6K
15:17 33.43 33.44 33.42 33.42 6.1K
15:18 33.42 33.42 33.40 33.40 11.4K
15:19 33.39 33.40 33.36 33.36 7.4K
15:20 33.35 33.36 33.35 33.36 0.9K
15:21 33.34 33.35 33.32 33.33 18.7K
15:22 33.33 33.33 33.33 33.33 7.8K
15:23 33.34 33.36 33.34 33.36 7.6K
15:24 33.36 33.38 33.36 33.38 4.9K
15:25 33.40 33.41 33.40 33.40 5.2K
15:26 33.40 33.40 33.40 33.40 0.7K
15:27 33.39 33.39 33.38 33.38 6.2K
15:28 33.37 33.37 33.36 33.35 7.5K
15:29 33.35 33.35 33.35 33.35 3.4K
15:30 33.35 33.35 33.34 33.34 7.8K
15:31 33.34 33.34 33.34 33.34 6.3K
15:32 33.34 33.34 33.33 33.33 5.0K
15:33 33.33 33.34 33.32 33.33 6.4K
15:34 33.32 33.36 33.32 33.35 28.6K
15:35 33.36 33.36 33.36 33.35 4.4K
15:36 33.36 33.36 33.36 33.35 2.9K
15:37 33.35 33.35 33.33 33.33 8.5K
15:38 33.33 33.33 33.31 33.33 4.3K
15:39 33.33 33.33 33.32 33.32 3.0K
15:40 33.32 33.32 33.32 33.32 5.2K
15:41 33.32 33.33 33.31 33.33 4.2K
15:42 33.33 33.35 33.33 33.35 17.7K
15:43 33.35 33.35 33.34 33.35 5.8K
15:44 33.35 33.35 33.35 33.35 6.7K
15:45 33.35 33.35 33.35 33.35 5.0K
15:46 33.35 33.35 33.34 33.34 12.9K
15:47 33.33 33.33 33.31 33.31 6.4K
15:48 33.32 33.32 33.30 33.32 11.6K
15:49 33.32 33.33 33.32 33.33 27.0K
15:50 33.33 33.33 33.30 33.30 12.5K
15:51 33.30 33.30 33.29 33.28 2.4K
15:52 33.29 33.35 33.29 33.35 21.7K
15:53 33.35 33.35 33.35 33.35 6.8K
15:54 33.35 33.38 33.35 33.38 13.7K
15:55 33.38 33.38 33.31 33.31 24.5K
15:56 33.32 33.32 33.29 33.30 18.7K
15:57 33.30 33.34 33.30 33.34 48.4K
15:58 33.34 33.35 33.32 33.33 29.5K
15:59 33.33 33.33 33.29 33.30 225.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 33.49 33.86 33.22 33.79 1.5M
2025-09-26 33.36 33.47 33.18 33.30 1.5M
2025-09-25 33.43 33.43 32.97 33.29 0.8M
2025-09-24 33.33 33.75 33.30 33.44 1.3M
2025-09-23 33.14 33.44 33.02 33.31 2.3M
2025-09-22 33.40 33.47 33.00 33.16 2.3M
2025-09-19 33.81 33.86 33.17 33.54 3.0M
2025-09-18 33.21 34.23 33.08 33.81 2.5M
2025-09-17 33.32 33.50 33.04 33.21 1.7M
2025-09-16 33.41 33.52 33.22 33.36 1.5M
2025-09-15 33.67 33.88 33.42 33.52 1.1M
2025-09-12 34.24 34.40 33.52 33.62 1.6M
2025-09-11 33.68 34.31 33.68 34.24 1.1M
2025-09-10 33.50 33.90 33.30 33.84 1.2M
2025-09-09 33.99 33.99 33.47 33.48 1.2M
2025-09-08 32.80 33.85 32.61 33.71 1.7M
2025-09-05 32.84 33.12 32.55 32.69 2.3M
2025-09-04 33.30 33.46 32.76 32.81 1.9M
2025-09-03 33.22 33.37 32.90 33.14 1.2M
2025-09-02 33.05 33.31 32.58 33.11 1.9M
2025-08-29 33.38 33.47 33.24 33.35 0.9M
2025-08-28 33.98 33.99 33.13 33.40 1.1M
2025-08-27 33.34 34.03 33.34 33.92 2.2M
2025-08-26 34.05 34.31 33.38 33.44 1.8M
2025-08-25 33.70 34.45 33.70 34.07 2.1M
2025-08-22 32.82 34.01 32.61 33.77 4.3M
2025-08-21 32.44 32.75 32.44 32.55 2.6M
2025-08-20 32.35 32.80 32.25 32.44 1.9M
2025-08-19 32.40 32.67 32.40 32.44 1.6M
2025-08-18 32.53 32.58 32.16 32.37 1.5M
2025-08-15 32.38 33.02 32.16 32.53 2.5M
2025-08-14 31.94 32.61 31.80 32.25 2.1M
2025-08-13 31.59 32.37 31.55 32.09 2.3M
2025-08-12 31.70 31.77 31.33 31.55 2.5M
2025-08-11 31.65 32.29 31.34 31.64 2.5M
2025-08-08 31.18 31.91 30.88 31.71 2.6M
2025-08-07 30.75 31.40 29.89 31.15 6.3M
2025-08-06 29.88 30.20 29.60 30.04 3.6M
2025-08-05 29.19 29.93 29.11 29.88 2.4M
2025-08-04 28.71 29.31 28.65 29.23 2.1M
2025-08-01 29.19 29.19 28.58 28.63 1.9M
2025-07-31 29.58 29.92 28.99 29.26 2.9M
2025-07-30 29.90 30.08 29.43 29.68 1.6M
2025-07-29 30.97 30.97 29.33 29.70 3.0M
2025-07-28 31.13 31.28 30.61 31.04 2.5M
2025-07-25 31.57 31.57 30.98 31.15 1.4M
2025-07-24 31.46 31.93 31.21 31.48 1.6M
2025-07-23 31.52 31.81 31.34 31.67 1.3M
2025-07-22 31.00 31.63 30.96 31.44 1.6M
2025-07-21 31.22 31.44 30.88 31.01 1.4M
2025-07-18 31.32 31.59 31.08 31.22 1.7M
2025-07-17 30.90 31.30 30.84 31.27 1.9M
2025-07-16 30.31 31.13 30.23 30.91 2.2M
2025-07-15 30.73 30.96 30.16 30.31 2.2M
2025-07-14 29.76 30.57 29.56 30.46 1.3M
2025-07-11 29.83 30.00 29.07 29.77 1.2M
2025-07-10 29.96 30.40 29.56 29.93 1.2M
2025-07-09 29.84 30.79 29.84 29.99 2.4M
2025-07-08 29.44 29.64 29.32 29.49 1.4M
2025-07-07 29.26 29.72 29.05 29.42 2.5M
2025-07-03 29.42 29.79 29.20 29.39 1.3M
2025-07-02 27.90 29.26 27.90 29.15 3.3M
2025-07-01 27.24 28.24 27.19 27.83 1.7M
2025-06-30 27.19 27.28 26.92 27.24 1.4M
2025-06-27 26.72 27.23 26.68 27.20 2.2M
2025-06-26 26.31 26.61 26.16 26.60 1.1M
2025-06-25 26.87 26.87 26.08 26.19 1.8M
2025-06-24 26.85 27.22 26.78 27.02 1.7M
2025-06-23 26.37 26.85 26.27 26.84 1.0M
2025-06-20 26.55 26.83 26.40 26.47 1.7M
2025-06-18 26.37 26.49 26.17 26.34 1.4M
2025-06-17 26.48 26.61 26.16 26.37 1.7M
2025-06-16 26.41 26.78 26.34 26.70 1.3M
2025-06-13 26.28 26.83 26.26 26.34 1.6M
2025-06-12 26.69 26.75 26.33 26.51 1.4M
2025-06-11 26.80 26.93 26.46 26.66 1.5M
2025-06-10 26.32 26.90 26.23 26.70 1.7M
2025-06-09 26.38 26.60 26.16 26.21 1.4M
2025-06-06 26.29 26.67 26.29 26.37 1.3M
2025-06-05 26.39 26.48 26.19 26.21 1.1M
2025-06-04 26.06 26.73 25.93 26.34 2.1M
2025-06-03 25.84 26.09 25.56 25.91 1.2M
2025-06-02 26.11 26.20 25.87 25.97 0.8M
2025-05-30 26.33 26.56 26.06 26.32 1.5M
2025-05-29 26.29 26.52 26.04 26.18 1.7M
2025-05-28 26.16 26.60 26.12 26.30 1.8M
2025-05-27 26.30 26.39 25.87 26.16 1.8M
2025-05-23 25.96 26.43 25.94 26.22 1.6M
2025-05-22 26.55 26.59 26.04 26.07 1.5M
2025-05-21 27.01 27.09 26.56 26.58 0.8M
2025-05-20 27.41 27.50 27.17 27.19 0.9M
2025-05-19 27.45 27.51 27.30 27.41 0.7M
2025-05-16 27.50 27.72 27.39 27.69 1.0M
2025-05-15 27.22 27.57 27.19 27.52 1.1M
2025-05-14 27.28 27.59 27.19 27.26 1.3M
2025-05-13 27.53 27.86 27.40 27.48 1.3M
2025-05-12 27.73 27.73 27.29 27.48 2.1M
2025-05-09 27.97 27.97 27.04 27.36 1.8M
2025-05-08 27.44 28.08 26.34 27.70 4.6M
2025-05-07 30.77 30.91 30.01 30.09 4.0M
2025-05-06 30.14 30.67 30.12 30.60 1.2M
2025-05-05 30.00 30.37 29.90 30.28 1.0M
2025-05-02 30.16 30.34 30.00 30.26 1.1M
2025-05-01 30.48 30.56 29.91 30.05 1.3M
2025-04-30 30.26 30.53 29.68 30.45 1.3M
2025-04-29 29.60 30.78 29.48 30.53 2.4M
2025-04-28 29.79 30.09 29.52 29.63 1.1M
2025-04-25 29.27 30.11 29.27 29.83 1.4M
2025-04-24 28.50 29.32 28.50 29.22 1.4M
2025-04-23 28.81 28.97 28.39 28.61 0.9M
2025-04-22 28.04 28.30 27.85 28.04 1.2M
2025-04-21 28.37 28.60 27.48 27.72 1.5M
2025-04-17 28.81 29.29 28.39 29.12 0.8M
2025-04-16 29.28 29.31 28.34 28.59 1.0M
2025-04-15 29.26 29.86 29.04 29.27 0.9M
2025-04-14 29.29 29.53 28.97 29.29 0.9M
2025-04-11 28.93 29.15 28.44 29.03 1.5M
2025-04-10 29.33 29.44 28.21 28.91 1.3M
2025-04-09 27.81 29.90 27.41 29.74 2.1M
2025-04-08 29.53 29.53 27.78 28.05 1.7M
2025-04-07 28.61 29.82 28.26 28.90 2.4M
2025-04-04 30.28 30.43 29.14 29.48 4.0M
2025-04-03 30.62 31.35 30.43 30.93 3.8M
2025-04-02 31.19 31.63 30.95 31.14 3.1M
2025-04-01 31.41 31.55 31.08 31.32 1.0M
2025-03-31 31.19 31.45 30.85 31.35 1.5M
2025-03-28 32.26 32.53 31.40 31.56 1.5M
2025-03-27 32.80 33.13 32.25 32.26 1.3M
2025-03-26 32.57 33.04 32.38 32.85 2.8M
2025-03-25 32.33 32.85 32.23 32.49 4.1M
2025-03-24 32.78 32.92 31.95 32.33 3.1M
2025-03-21 32.30 32.75 32.01 32.44 7.1M
2025-03-20 32.65 32.89 32.41 32.48 2.2M
2025-03-19 32.70 33.07 32.62 32.75 2.5M
2025-03-18 33.02 33.08 32.50 32.70 0.9M
2025-03-17 32.89 33.62 32.79 33.10 1.2M
2025-03-14 32.28 32.96 32.10 32.91 1.8M
2025-03-13 33.40 33.73 32.05 32.11 2.2M
2025-03-12 33.51 34.26 33.27 33.50 1.6M
2025-03-11 33.81 33.95 33.24 33.44 1.8M
2025-03-10 34.24 34.94 33.94 34.07 2.9M
2025-03-07 33.70 34.83 33.01 34.39 3.6M
2025-03-06 33.32 34.27 33.02 33.82 3.6M
2025-03-05 32.94 33.60 32.64 33.39 1.3M
2025-03-04 32.90 33.42 32.65 33.09 1.3M
2025-03-03 33.70 33.83 32.94 33.22 1.7M
2025-02-28 33.76 33.77 33.14 33.70 1.9M
2025-02-27 34.31 34.40 33.66 33.78 1.3M
2025-02-26 34.67 35.14 34.05 34.27 2.4M
2025-02-25 35.78 36.00 34.70 34.80 1.6M
2025-02-24 35.15 36.10 35.06 35.59 1.9M
2025-02-21 35.65 35.68 34.94 35.26 1.9M
2025-02-20 35.35 35.64 35.10 35.57 1.0M
2025-02-19 35.69 35.71 35.20 35.46 1.2M
2025-02-18 36.23 36.35 35.73 35.90 1.5M
2025-02-14 36.09 36.64 35.88 36.30 3.2M
2025-02-13 34.74 35.18 34.45 35.11 1.4M
2025-02-12 33.57 34.76 33.41 34.67 1.6M
2025-02-11 33.26 33.88 33.15 33.69 1.7M
2025-02-10 32.92 33.68 32.82 33.37 2.0M
2025-02-07 32.11 32.76 31.74 32.72 2.5M
2025-02-06 31.10 32.70 29.91 31.75 4.2M
2025-02-05 32.42 32.43 31.87 32.10 2.2M
2025-02-04 31.90 32.36 31.66 32.35 1.7M
2025-02-03 31.44 31.96 31.18 31.90 1.0M
2025-01-31 32.27 32.55 31.34 31.80 2.3M
2025-01-30 31.80 32.60 31.79 32.23 1.5M
2025-01-29 31.60 31.93 31.29 31.48 1.5M
2025-01-28 30.99 31.59 30.89 31.58 2.0M
2025-01-27 31.00 31.48 30.77 31.20 2.8M
2025-01-24 30.10 30.10 29.79 29.80 1.5M
2025-01-23 30.05 30.32 29.84 30.05 3.6M
2025-01-22 30.09 30.37 29.89 30.23 0.9M
2025-01-21 30.52 30.52 29.99 30.02 1.6M
2025-01-17 30.06 30.43 29.98 30.24 0.9M
2025-01-16 29.69 30.10 29.42 30.03 0.8M
2025-01-15 29.88 29.94 29.51 29.59 1.4M
2025-01-14 29.67 29.94 29.29 29.60 1.6M
2025-01-13 29.21 29.66 28.93 29.56 2.1M
2025-01-10 29.05 29.85 28.73 29.34 4.2M
2025-01-08 30.53 30.77 29.15 29.30 4.4M
2025-01-07 31.04 31.48 30.53 31.03 1.7M
2025-01-06 31.10 31.54 30.89 31.02 1.2M
2025-01-03 31.41 31.41 30.76 31.02 1.3M
2025-01-02 31.17 31.54 31.03 31.30 1.8M