Reddit Inc (RDDT)

RDDT
🏛️ アメリカ →
229.99
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
09:30 228.50 228.60 227.36 228.60 239.7K
09:31 229.13 229.15 227.09 227.50 130.7K
09:32 228.27 228.46 226.17 226.40 31.9K
09:33 226.34 226.76 225.91 226.51 35.6K
09:34 226.07 227.15 226.06 226.50 34.7K
09:35 226.68 227.69 226.50 226.58 16.6K
09:36 226.89 226.93 225.59 225.97 40.5K
09:37 226.13 226.13 224.86 225.22 29.9K
09:38 224.75 224.96 223.66 223.66 50.1K
09:39 223.90 225.56 223.74 224.73 34.5K
09:40 224.64 225.35 223.87 225.35 41.9K
09:41 224.75 224.96 224.20 224.56 18.0K
09:42 224.67 225.61 224.50 224.57 29.3K
09:43 224.93 225.53 224.34 224.34 28.3K
09:44 224.75 224.75 223.56 224.04 28.2K
09:45 224.52 225.95 224.52 224.93 128.9K
09:46 226.24 226.38 225.33 225.95 24.7K
09:47 225.95 228.37 225.95 228.37 84.6K
09:48 228.77 229.66 228.77 229.43 45.2K
09:49 229.43 229.66 228.04 228.17 121.0K
09:50 228.02 228.20 227.42 227.71 29.6K
09:51 227.92 228.21 226.93 226.93 31.7K
09:52 226.56 226.77 226.22 226.22 39.6K
09:53 226.70 227.39 226.54 226.77 23.5K
09:54 227.18 230.00 227.18 229.97 43.4K
09:55 229.66 230.34 229.66 230.00 41.7K
09:56 229.99 230.03 229.59 229.79 15.0K
09:57 229.72 229.88 229.50 229.50 10.9K
09:58 229.85 229.86 229.34 229.62 14.8K
09:59 229.62 229.76 229.35 229.67 13.7K
10:00 229.69 230.42 228.59 228.86 24.7K
10:01 229.24 229.64 229.00 229.27 13.7K
10:02 229.39 229.47 228.47 228.47 10.7K
10:03 228.47 230.16 228.47 230.02 18.7K
10:04 229.97 230.55 229.91 230.31 20.2K
10:05 230.21 230.68 230.21 230.61 23.9K
10:06 230.54 230.70 229.83 230.00 31.1K
10:07 230.18 230.32 229.67 229.77 23.2K
10:08 230.00 230.59 229.86 230.59 13.9K
10:09 230.30 230.41 229.60 229.63 14.3K
10:10 229.29 229.89 229.21 229.89 16.0K
10:11 229.90 230.93 229.60 230.71 39.3K
10:12 230.71 230.86 230.17 230.46 26.9K
10:13 230.33 230.84 230.33 230.81 16.6K
10:14 230.81 230.81 230.53 230.71 13.6K
10:15 230.71 231.36 230.71 231.00 23.8K
10:16 231.36 231.88 231.16 231.68 18.8K
10:17 231.68 232.35 231.62 232.31 24.4K
10:18 232.25 232.29 231.60 231.60 21.0K
10:19 231.69 232.38 231.69 232.25 17.1K
10:20 232.25 232.35 232.00 232.12 12.1K
10:21 232.12 233.31 232.08 233.00 20.2K
10:22 232.93 232.93 232.48 232.69 12.8K
10:23 232.70 232.88 232.00 232.24 11.7K
10:24 231.49 231.70 231.14 231.70 15.5K
10:25 231.41 231.70 231.10 231.70 12.7K
10:26 231.50 231.76 231.21 231.21 7.7K
10:27 231.03 231.10 230.33 230.33 13.6K
10:28 230.39 231.74 230.33 231.07 24.1K
10:29 231.51 231.94 231.19 231.30 10.4K
10:30 231.27 231.31 230.84 231.17 6.3K
10:31 231.17 231.31 230.67 230.67 9.1K
10:32 230.45 231.25 230.45 231.25 8.1K
10:33 231.60 231.77 231.24 231.37 6.5K
10:34 231.33 231.98 231.33 231.60 14.0K
10:35 232.14 232.37 231.84 232.37 12.5K
10:36 232.37 232.61 232.17 232.61 12.8K
10:37 232.77 232.93 232.51 232.65 9.7K
10:38 232.61 232.76 232.43 232.76 8.3K
10:39 233.10 233.60 232.90 233.27 14.4K
10:40 233.35 233.35 232.18 232.18 13.5K
10:41 232.42 232.48 232.18 232.48 6.9K
10:42 232.17 233.73 232.17 233.73 14.2K
10:43 233.65 233.65 232.89 232.89 7.3K
10:44 232.95 233.99 232.95 233.81 12.9K
10:45 233.66 233.81 233.14 233.19 10.6K
10:46 233.38 233.46 233.30 233.30 7.5K
10:47 233.64 233.92 233.64 233.92 3.7K
10:48 233.92 233.92 233.42 233.60 5.2K
10:49 233.65 233.91 233.61 233.91 2.6K
10:50 233.57 233.85 233.12 233.66 19.7K
10:51 233.64 233.66 233.09 233.10 8.5K
10:52 233.22 233.22 232.93 233.03 4.4K
10:53 233.03 233.03 232.50 232.57 3.9K
10:54 232.51 232.91 232.27 232.56 1.6K
10:55 232.20 232.77 232.20 232.76 4.4K
10:56 232.59 233.00 232.59 232.82 7.1K
10:57 232.67 233.13 232.61 233.09 6.1K
10:58 232.85 232.98 232.80 232.80 2.9K
10:59 232.79 232.80 232.54 232.63 4.6K
11:00 232.65 232.77 232.31 232.31 9.3K
11:01 232.65 232.65 232.59 232.59 3.2K
11:02 232.89 232.89 232.48 232.48 5.9K
11:03 232.65 232.67 232.40 232.40 5.0K
11:04 232.23 232.63 232.23 232.28 9.9K
11:05 232.43 232.43 232.43 232.43 0.8K
11:06 232.44 232.52 232.22 232.52 5.1K
11:07 232.44 232.44 232.08 232.10 7.6K
11:08 231.78 231.99 231.62 231.62 29.3K
11:09 231.65 232.11 231.65 232.11 8.5K
11:10 231.86 232.25 231.86 232.25 3.7K
11:11 232.44 232.96 232.34 232.96 13.1K
11:12 232.81 232.93 232.50 232.93 6.8K
11:13 232.65 232.76 232.58 232.58 1.9K
11:14 232.93 232.93 232.59 232.59 7.6K
11:15 232.68 232.93 232.61 232.88 5.5K
11:16 232.69 232.90 232.59 232.60 4.0K
11:17 232.90 232.90 232.80 232.80 2.0K
11:18 232.69 232.83 232.69 232.83 2.7K
11:19 232.83 232.83 232.64 232.73 2.3K
11:20 232.88 232.88 232.76 232.84 3.3K
11:21 232.79 233.00 232.48 232.48 9.0K
11:22 232.69 232.78 232.52 232.62 2.9K
11:23 232.52 232.86 232.52 232.81 10.1K
11:24 232.92 233.15 232.90 233.12 4.7K
11:25 233.22 233.74 232.98 233.74 12.7K
11:26 233.73 233.89 233.43 233.43 4.6K
11:27 233.62 233.62 233.33 233.39 3.0K
11:28 233.52 233.96 233.40 233.61 8.5K
11:29 233.81 233.81 233.50 233.76 6.0K
11:30 233.74 234.38 233.74 234.37 10.3K
11:31 234.55 234.55 234.09 234.13 8.0K
11:32 234.00 234.67 234.00 234.67 6.0K
11:33 234.62 234.93 234.62 234.79 8.3K
11:34 234.79 235.09 234.70 235.09 10.8K
11:35 235.04 235.50 235.04 235.31 5.4K
11:36 235.12 235.32 234.91 235.23 9.6K
11:37 235.21 235.44 235.21 235.23 4.5K
11:38 235.29 235.60 235.29 235.42 10.3K
11:39 235.51 235.63 235.34 235.40 4.5K
11:40 235.40 235.51 235.23 235.51 5.9K
11:41 235.50 235.75 235.50 235.75 4.5K
11:42 235.66 235.73 235.59 235.73 2.4K
11:43 235.82 235.87 235.75 235.75 4.3K
11:44 235.79 235.79 235.56 235.75 5.4K
11:45 235.79 235.79 235.43 235.56 7.0K
11:46 235.55 235.56 235.04 235.04 10.1K
11:47 235.07 235.36 234.88 235.25 7.2K
11:48 234.95 235.19 234.95 235.15 0.7K
11:49 235.19 235.19 234.81 234.98 9.4K
11:50 235.18 235.18 234.42 234.76 6.5K
11:51 234.67 235.15 234.44 234.78 3.9K
11:52 234.98 235.30 234.96 234.96 8.0K
11:53 235.30 235.30 234.68 234.69 3.1K
11:54 234.69 234.96 234.69 234.96 3.1K
11:55 234.46 234.96 234.46 234.70 2.3K
11:56 234.57 234.63 234.17 234.17 8.8K
11:57 234.23 234.23 233.53 233.53 8.6K
11:58 233.19 233.53 233.01 233.53 27.6K
11:59 233.17 234.20 233.17 234.20 8.6K
12:00 233.73 234.60 233.73 234.60 2.7K
12:01 234.26 234.51 234.26 234.51 1.7K
12:02 234.27 234.27 233.91 233.98 3.6K
12:03 234.29 234.29 233.63 233.63 1.8K
12:04 233.46 233.95 233.46 233.95 3.5K
12:05 233.90 233.98 233.79 233.79 2.1K
12:06 233.97 234.38 233.96 234.30 3.1K
12:07 234.32 234.32 234.32 234.32 0.9K
12:08 234.52 234.52 234.50 234.50 1.0K
12:09 234.24 234.24 234.24 234.24 1.6K
12:10 233.87 234.00 233.87 234.00 3.7K
12:11 234.05 234.25 234.05 234.10 2.9K
12:12 234.49 234.49 233.96 233.96 5.4K
12:13 234.23 234.23 234.23 234.23 2.9K
12:14 234.36 234.45 234.36 234.45 2.1K
12:15 234.30 234.71 234.30 234.71 2.2K
12:16 234.66 234.66 233.90 233.90 5.8K
12:17 233.74 234.10 233.74 234.10 3.2K
12:18 234.10 234.10 233.91 234.00 2.3K
12:19 234.01 234.01 233.77 233.90 2.2K
12:20 233.96 234.03 233.89 234.03 1.2K
12:21 234.00 234.22 234.00 234.03 3.6K
12:22 234.03 234.27 233.87 233.87 3.4K
12:23 234.05 234.26 234.00 234.26 2.2K
12:24 234.41 234.49 234.30 234.49 4.2K
12:25 234.42 234.43 234.03 234.03 5.9K
12:26 234.03 234.03 233.15 233.19 9.8K
12:27 233.23 233.43 233.02 233.03 10.5K
12:28 233.43 233.43 233.32 233.37 7.3K
12:29 233.02 233.28 233.02 233.24 3.4K
12:30 233.68 233.92 233.64 233.92 11.2K
12:31 234.16 234.16 233.05 233.05 10.8K
12:32 233.45 233.45 232.78 233.16 10.6K
12:33 233.13 233.17 233.09 233.09 0.8K
12:34 233.09 233.09 232.79 232.79 2.2K
12:35 233.09 233.09 232.94 232.94 4.2K
12:36 232.90 232.90 232.76 232.76 1.5K
12:37 232.74 232.74 232.36 232.56 9.7K
12:38 232.60 232.79 232.51 232.77 2.8K
12:39 232.73 232.87 232.30 232.30 4.0K
12:40 232.30 232.38 231.92 231.92 6.9K
12:41 232.01 232.09 231.96 231.96 1.0K
12:42 232.03 232.32 231.98 232.19 5.2K
12:43 232.24 232.27 232.24 232.27 2.2K
12:44 232.27 232.32 231.92 231.93 7.2K
12:45 232.11 232.11 231.97 232.01 1.7K
12:46 232.11 232.46 231.92 232.25 6.3K
12:47 232.40 232.40 232.23 232.23 4.0K
12:48 232.04 232.48 232.04 232.37 5.7K
12:49 232.63 232.63 232.63 232.63 2.4K
12:50 232.21 232.27 232.20 232.22 3.5K
12:51 232.36 232.37 232.14 232.18 10.3K
12:52 232.38 232.38 232.38 232.38 0.3K
12:53 232.38 232.38 232.18 232.26 4.1K
12:54 232.47 232.47 232.40 232.40 3.0K
12:55 232.46 232.86 232.46 232.83 4.7K
12:56 232.78 232.83 232.78 232.83 2.7K
12:57 232.92 232.99 232.92 232.99 2.4K
12:58 233.16 233.16 232.99 233.00 3.0K
12:59 233.19 233.33 233.19 233.33 1.4K
13:00 233.68 233.68 233.41 233.52 6.5K
13:01 233.31 233.56 233.31 233.56 4.7K
13:02 233.57 233.77 233.57 233.77 3.8K
13:03 233.54 234.00 233.38 233.38 5.1K
13:04 233.40 233.40 233.34 233.34 2.2K
13:05 233.50 233.50 233.50 233.50 2.5K
13:06 233.39 233.46 233.39 233.39 1.8K
13:07 233.38 233.52 233.38 233.52 3.1K
13:08 233.36 233.36 233.22 233.22 2.2K
13:09 233.26 233.41 233.26 233.41 5.5K
13:10 233.69 233.69 233.69 233.69 2.2K
13:11 233.81 233.81 233.58 233.58 1.0K
13:12 233.41 233.59 233.41 233.59 2.3K
13:13 233.70 234.17 233.70 234.14 18.0K
13:14 234.13 234.35 233.86 234.27 11.3K
13:15 233.82 233.90 233.35 233.35 13.3K
13:16 233.60 233.64 233.44 233.63 1.5K
13:17 233.84 233.84 233.44 233.52 5.0K
13:18 233.72 233.72 233.32 233.32 11.0K
13:19 233.76 233.76 232.85 232.85 6.2K
13:20 232.77 232.85 232.40 232.70 4.3K
13:21 232.65 232.69 232.30 232.31 5.7K
13:22 232.48 232.48 232.07 232.38 1.7K
13:23 232.09 232.38 231.86 231.90 4.1K
13:24 232.04 232.50 232.04 232.37 2.5K
13:25 232.61 233.12 232.50 233.10 8.6K
13:26 233.10 233.58 232.94 233.58 3.2K
13:27 233.59 233.59 233.32 233.45 1.6K
13:28 233.02 233.11 233.02 233.11 0.3K
13:29 233.29 233.45 233.07 233.45 2.3K
13:30 233.35 233.74 233.35 233.45 7.4K
13:31 233.47 233.67 233.18 233.67 2.4K
13:32 233.19 233.40 233.06 233.35 8.0K
13:33 233.26 233.36 232.99 233.26 11.9K
13:34 233.53 233.68 233.26 233.49 6.0K
13:35 233.52 233.73 233.46 233.73 3.3K
13:36 233.64 233.64 233.06 233.06 3.8K
13:37 232.91 233.27 232.82 233.11 17.7K
13:38 233.09 233.69 233.09 233.69 10.6K
13:39 233.80 233.80 233.79 233.79 5.6K
13:40 233.57 233.79 233.38 233.38 11.6K
13:41 233.30 233.47 233.26 233.47 3.9K
13:42 233.47 233.47 233.47 233.47 1.4K
13:43 233.37 233.37 233.11 233.11 2.5K
13:44 233.48 233.68 233.31 233.60 2.4K
13:45 233.50 233.50 233.13 233.15 1.8K
13:46 233.46 233.46 233.22 233.37 1.1K
13:47 233.27 233.27 232.59 232.59 22.7K
13:48 232.76 233.18 232.76 233.17 4.9K
13:49 233.19 233.39 233.09 233.39 3.7K
13:50 233.39 233.62 233.27 233.57 2.1K
13:51 233.60 233.60 232.49 232.98 8.2K
13:52 232.91 233.22 232.91 233.22 1.8K
13:53 233.04 233.20 233.04 233.07 2.6K
13:54 233.06 233.18 232.96 233.18 3.7K
13:55 233.40 233.40 233.31 233.40 2.9K
13:56 233.39 233.39 233.12 233.12 2.3K
13:57 233.04 233.04 232.58 232.58 6.7K
13:58 232.57 233.41 232.53 233.27 15.7K
13:59 233.29 233.35 233.16 233.22 2.9K
14:00 232.89 233.14 232.13 232.41 25.3K
14:01 232.37 232.55 232.04 232.04 8.9K
14:02 231.93 232.35 231.93 232.35 9.8K
14:03 232.35 232.46 231.87 231.87 10.5K
14:04 231.98 232.17 231.90 232.17 5.1K
14:05 231.82 232.42 231.82 232.32 6.9K
14:06 232.05 232.47 232.02 232.47 6.7K
14:07 232.34 232.34 232.34 232.34 1.2K
14:08 232.27 232.70 232.27 232.50 6.0K
14:09 232.78 232.89 232.55 232.74 3.9K
14:10 233.04 233.80 232.98 233.80 9.5K
14:11 233.76 233.80 233.66 233.80 4.2K
14:12 233.77 233.90 233.67 233.67 4.9K
14:13 233.64 233.71 233.55 233.71 5.3K
14:14 233.75 233.75 233.49 233.70 6.5K
14:15 233.69 234.18 233.53 234.18 15.6K
14:16 234.09 234.10 234.09 234.10 1.0K
14:17 234.10 234.11 234.10 234.11 2.2K
14:18 234.28 234.32 234.19 234.19 5.6K
14:19 234.20 234.42 234.06 234.42 3.3K
14:20 234.46 234.80 234.46 234.80 3.6K
14:21 235.00 235.31 234.99 235.31 8.0K
14:22 235.30 235.44 235.03 235.19 6.7K
14:23 235.11 235.11 234.98 235.02 3.4K
14:24 235.24 235.40 235.06 235.35 3.3K
14:25 235.30 235.44 235.29 235.42 4.1K
14:26 235.44 235.44 235.34 235.40 1.5K
14:27 235.30 235.38 235.13 235.13 4.3K
14:28 235.12 235.16 235.01 235.01 2.9K
14:29 235.05 235.19 235.05 235.12 2.9K
14:30 235.12 235.12 235.12 235.12 0.5K
14:31 235.07 235.36 235.07 235.29 2.2K
14:32 235.40 235.40 235.03 235.03 3.0K
14:33 235.18 235.18 234.85 234.85 3.8K
14:34 234.97 235.00 234.93 235.00 9.6K
14:35 235.15 235.15 235.10 235.10 0.9K
14:36 235.10 235.40 235.10 235.27 3.8K
14:37 235.16 235.16 235.02 235.16 3.8K
14:38 235.19 235.43 235.19 235.19 1.1K
14:39 235.19 235.19 235.19 235.19 2.0K
14:40 235.37 235.69 235.25 235.59 7.8K
14:41 235.64 235.94 235.54 235.94 6.6K
14:42 235.94 236.09 235.78 235.88 11.4K
14:43 235.91 235.91 235.74 235.74 3.1K
14:44 235.74 235.74 235.54 235.54 3.3K
14:45 235.69 235.69 235.56 235.56 1.1K
14:46 235.57 235.57 235.11 235.30 5.0K
14:47 235.31 235.75 235.31 235.54 4.2K
14:48 235.35 236.25 235.35 236.25 18.0K
14:49 235.89 236.15 235.66 236.01 18.4K
14:50 236.10 236.15 236.00 236.00 5.7K
14:51 235.90 235.94 235.90 235.94 2.7K
14:52 235.79 235.79 235.53 235.64 12.0K
14:53 235.66 235.97 235.66 235.94 2.5K
14:54 236.20 236.20 235.85 235.98 5.8K
14:55 235.93 235.93 235.48 235.74 5.2K
14:56 235.71 235.71 235.09 235.09 4.1K
14:57 235.01 235.09 235.01 235.09 4.3K
14:58 234.92 235.15 234.70 235.08 2.9K
14:59 235.11 235.13 235.08 235.08 2.6K
15:01 235.28 235.28 234.95 235.09 3.4K
15:02 235.32 235.32 235.14 235.14 2.0K
15:03 235.21 235.21 235.20 235.20 1.6K
15:04 235.22 235.49 235.00 235.49 5.6K
15:05 235.44 235.44 235.24 235.24 4.1K
15:06 235.11 235.11 234.89 234.89 3.1K
15:07 234.88 235.07 234.88 234.91 4.2K
15:08 234.58 234.98 234.58 234.98 2.5K
15:09 235.05 235.60 235.05 235.60 12.3K
15:10 235.85 235.95 235.75 235.89 16.6K
15:11 235.89 236.38 235.87 236.38 6.6K
15:12 236.36 236.36 235.99 236.33 4.2K
15:13 236.27 236.27 236.01 236.21 4.0K
15:14 236.02 236.25 236.02 236.25 2.9K
15:15 236.11 236.29 236.11 236.16 3.1K
15:16 236.26 236.26 235.51 235.51 8.5K
15:17 235.50 235.88 235.50 235.84 5.9K
15:18 235.74 235.99 235.70 235.80 4.6K
15:19 235.76 235.84 235.70 235.84 3.3K
15:20 235.80 235.80 235.53 235.53 5.6K
15:21 235.43 235.43 234.90 235.30 3.0K
15:22 235.17 235.17 235.17 235.17 2.8K
15:23 235.10 235.10 234.92 234.92 3.6K
15:24 234.77 234.97 234.56 234.64 2.5K
15:25 234.62 235.00 234.62 235.00 2.5K
15:26 234.88 235.02 234.88 235.01 3.5K
15:27 234.98 234.98 234.86 234.88 5.8K
15:28 234.97 234.97 234.71 234.89 3.6K
15:29 234.88 234.94 234.81 234.94 6.8K
15:30 234.94 235.14 234.90 235.14 7.9K
15:31 235.14 235.25 235.14 235.25 7.2K
15:32 235.25 235.40 235.25 235.28 7.6K
15:33 235.27 235.30 235.00 235.00 14.6K
15:34 235.02 235.02 234.90 234.95 4.7K
15:35 235.06 235.06 234.95 234.97 2.0K
15:36 234.98 235.02 234.91 235.00 13.5K
15:37 235.09 235.09 234.99 235.01 15.7K
15:38 235.00 235.10 234.96 235.10 6.2K
15:39 235.13 235.13 234.95 234.97 13.0K
15:40 234.94 234.99 234.81 234.86 13.9K
15:41 234.97 234.97 234.75 234.75 15.7K
15:42 234.72 234.97 234.63 234.73 10.3K
15:43 234.93 234.95 234.50 234.94 13.9K
15:44 234.48 234.54 234.16 234.54 6.6K
15:45 234.50 234.50 233.84 233.84 9.2K
15:46 233.72 233.72 233.31 233.63 17.3K
15:47 233.60 233.81 233.60 233.81 11.5K
15:48 233.75 233.78 233.57 233.62 11.8K
15:49 233.61 233.63 233.40 233.52 17.4K
15:50 233.59 233.59 232.86 233.17 20.9K
15:51 233.09 233.36 232.98 233.36 15.0K
15:52 233.36 233.76 233.32 233.58 22.5K
15:53 233.50 233.64 233.50 233.63 9.9K
15:54 233.55 234.04 233.55 233.78 15.2K
15:55 233.76 233.82 233.45 233.45 18.3K
15:56 233.63 233.69 233.54 233.69 14.4K
15:57 233.71 234.02 233.71 234.02 30.9K
15:58 234.01 234.01 233.21 233.24 53.5K
15:59 233.34 233.34 232.75 232.75 505.9K
日付 始値 高値 安値 終値 出来高
2025-09-30 240.34 241.00 225.09 229.99 4.9M
2025-09-29 244.80 246.43 239.32 241.98 3.5M
2025-09-26 234.08 240.61 231.24 240.11 3.3M
2025-09-25 228.15 236.38 223.50 232.75 4.6M
2025-09-24 241.51 244.00 234.89 235.69 4.8M
2025-09-23 255.58 255.58 235.85 237.45 7.9M
2025-09-22 257.06 262.99 253.35 257.45 5.2M
2025-09-19 270.50 271.99 251.50 264.48 11.6M
2025-09-18 271.99 282.95 269.92 270.71 6.8M
2025-09-17 263.10 270.36 249.22 266.47 10.0M
2025-09-16 265.08 268.15 260.50 266.66 3.7M
2025-09-15 256.66 265.54 255.42 263.64 4.6M
2025-09-12 262.22 266.15 251.19 254.29 3.7M
2025-09-11 260.57 266.64 257.45 260.54 3.7M
2025-09-10 245.14 261.13 244.85 259.03 7.4M
2025-09-09 235.35 240.30 232.05 240.20 3.7M
2025-09-08 245.09 246.99 229.86 229.98 5.9M
2025-09-05 234.00 241.18 230.24 240.00 5.6M
2025-09-04 225.00 234.38 223.50 232.11 4.3M
2025-09-03 226.28 239.37 218.70 223.14 8.4M
2025-09-02 219.98 223.44 213.15 220.06 4.6M
2025-08-29 225.54 227.90 219.62 225.08 3.9M
2025-08-28 212.80 227.00 212.40 225.54 5.1M
2025-08-27 220.97 226.67 208.24 211.10 4.9M
2025-08-26 218.84 220.50 214.99 219.43 5.3M
2025-08-25 214.27 222.47 212.57 219.73 4.6M
2025-08-22 215.00 230.25 214.10 217.31 7.6M
2025-08-21 217.44 221.73 215.10 218.65 4.0M
2025-08-20 221.50 225.03 205.37 218.37 13.1M
2025-08-19 238.22 238.84 225.50 228.18 8.7M
2025-08-18 245.63 253.14 237.54 241.76 6.9M
2025-08-15 242.58 248.02 235.79 246.50 6.4M
2025-08-14 229.96 244.85 229.96 243.47 7.6M
2025-08-13 225.92 237.35 224.30 234.77 7.5M
2025-08-12 221.18 229.45 220.69 224.02 4.8M
2025-08-11 215.23 225.35 211.80 220.75 5.6M
2025-08-08 211.85 219.00 208.85 215.44 4.7M
2025-08-07 215.75 217.30 205.72 211.82 6.1M
2025-08-06 199.01 212.98 198.75 212.81 8.3M
2025-08-05 198.67 208.68 197.51 199.09 10.6M
2025-08-04 191.70 203.73 188.98 201.76 15.1M
2025-08-01 182.00 196.68 177.77 188.64 27.3M
2025-07-31 160.88 162.88 154.83 160.59 20.0M
2025-07-30 145.72 150.38 144.09 149.33 5.3M
2025-07-29 151.55 152.00 141.60 144.85 6.5M
2025-07-28 150.84 153.20 147.55 151.60 4.0M
2025-07-25 149.94 152.78 147.90 149.66 4.5M
2025-07-24 147.85 150.75 142.90 148.13 5.5M
2025-07-23 147.97 152.25 144.32 146.10 5.7M
2025-07-22 145.40 147.80 138.60 145.80 5.2M
2025-07-21 145.02 149.73 144.41 146.29 5.1M
2025-07-18 142.51 149.09 138.11 148.24 6.4M
2025-07-17 144.30 147.05 140.89 142.52 4.5M
2025-07-16 144.95 146.19 138.30 144.31 5.9M
2025-07-15 147.29 148.05 142.90 144.80 4.4M
2025-07-14 146.00 150.39 145.30 146.38 4.4M
2025-07-11 141.64 147.40 141.30 145.59 3.7M
2025-07-10 148.73 148.80 141.28 143.00 3.9M
2025-07-09 147.31 147.95 141.30 145.65 4.6M
2025-07-08 155.20 155.85 145.20 145.96 7.1M
2025-07-07 154.95 155.39 149.56 153.37 6.3M
2025-07-03 159.00 160.99 155.40 157.03 4.0M
2025-07-02 152.00 164.55 151.80 159.34 11.0M
2025-07-01 151.82 156.37 146.55 152.23 8.7M
2025-06-30 148.08 155.00 146.78 150.57 9.9M
2025-06-27 143.51 145.50 139.26 143.01 17.7M
2025-06-26 145.10 147.00 140.75 143.95 6.6M
2025-06-25 150.91 153.94 141.44 141.68 9.1M
2025-06-24 136.35 143.77 136.03 140.79 6.5M
2025-06-23 135.77 141.67 133.28 134.14 7.1M
2025-06-20 141.51 148.00 138.10 139.15 8.8M
2025-06-18 132.32 143.89 132.25 141.16 12.2M
2025-06-17 133.65 146.16 132.41 133.84 23.5M
2025-06-16 121.43 126.59 121.43 126.20 8.4M
2025-06-13 112.30 120.30 112.30 118.18 6.5M
2025-06-12 113.02 118.12 110.85 116.20 4.8M
2025-06-11 117.40 120.62 114.45 115.03 6.0M
2025-06-10 116.20 119.15 115.26 117.09 5.6M
2025-06-09 119.65 121.98 116.38 117.53 5.6M
2025-06-06 113.63 121.29 112.77 121.29 6.8M
2025-06-05 118.76 119.23 111.85 112.24 6.2M
2025-06-04 110.87 119.69 110.87 118.21 8.7M
2025-06-03 112.46 115.39 109.92 110.86 5.5M
2025-06-02 109.16 113.66 109.16 112.11 4.5M
2025-05-30 107.31 112.62 106.34 112.35 7.6M
2025-05-29 108.19 113.80 107.59 109.03 10.7M
2025-05-28 104.94 106.71 103.09 105.43 5.4M
2025-05-27 103.00 104.91 99.14 104.62 6.9M
2025-05-23 95.83 102.27 95.23 100.76 6.8M
2025-05-22 97.29 100.45 95.70 98.32 8.5M
2025-05-21 103.09 103.50 94.89 95.85 17.4M
2025-05-20 107.35 107.99 104.47 105.64 7.2M
2025-05-19 104.89 110.09 104.80 107.99 10.5M
2025-05-16 117.50 117.59 110.82 113.23 8.6M
2025-05-15 122.08 122.08 112.85 113.59 13.7M
2025-05-14 114.73 130.11 113.80 125.32 20.8M
2025-05-13 113.04 116.40 111.50 112.84 6.7M
2025-05-12 114.15 114.54 109.60 111.21 7.1M
2025-05-09 109.85 112.35 105.52 108.46 4.8M
2025-05-08 108.25 109.66 105.20 107.83 5.8M
2025-05-07 109.33 111.58 102.80 105.53 9.2M
2025-05-06 113.65 114.78 108.63 109.99 9.0M
2025-05-05 113.09 120.87 111.63 116.33 11.5M
2025-05-02 120.25 125.39 111.62 113.83 29.6M
2025-05-01 125.64 126.10 117.49 118.79 14.3M
2025-04-30 113.88 116.94 108.50 116.57 8.0M
2025-04-29 119.57 123.29 118.20 122.14 3.8M
2025-04-28 118.58 123.00 116.30 121.21 8.9M
2025-04-25 115.03 120.56 114.26 118.10 8.7M
2025-04-24 106.90 112.96 106.16 112.25 4.1M
2025-04-23 109.51 113.55 105.82 107.17 5.9M
2025-04-22 96.24 101.90 95.40 101.66 5.1M
2025-04-21 94.00 95.41 90.78 94.15 3.1M
2025-04-17 94.52 96.87 93.08 96.16 2.9M
2025-04-16 93.07 95.49 91.61 95.38 3.7M
2025-04-15 98.66 99.79 94.56 96.46 4.1M
2025-04-14 105.75 106.50 97.50 98.26 3.9M
2025-04-11 101.00 101.81 96.43 101.15 4.2M
2025-04-10 103.98 107.46 98.77 102.01 7.4M
2025-04-09 88.74 113.90 87.12 110.86 13.9M
2025-04-08 97.14 97.90 86.88 88.89 9.6M
2025-04-07 81.01 97.00 79.75 93.00 11.8M
2025-04-04 92.18 92.91 82.80 86.91 13.3M
2025-04-03 99.50 100.50 93.63 96.90 11.8M
2025-04-02 104.85 113.75 104.85 109.50 10.1M
2025-04-01 105.80 111.60 104.35 110.05 6.6M
2025-03-31 102.30 106.59 97.61 104.90 9.5M
2025-03-28 110.25 112.78 103.74 107.71 8.0M
2025-03-27 117.50 117.50 110.05 110.23 6.8M
2025-03-26 124.60 125.60 117.17 120.20 4.9M
2025-03-25 124.00 127.27 120.02 125.43 5.8M
2025-03-24 119.81 126.50 119.76 124.94 9.0M
2025-03-21 107.80 116.29 106.00 115.70 8.0M
2025-03-20 109.18 112.99 107.04 108.75 7.8M
2025-03-19 110.10 113.48 105.50 109.91 9.5M
2025-03-18 120.57 121.94 108.13 110.10 13.2M
2025-03-17 123.62 142.00 119.92 125.56 19.3M
2025-03-14 126.51 130.83 123.45 128.21 6.8M
2025-03-13 130.00 131.68 118.57 121.53 7.3M
2025-03-12 134.79 136.47 126.12 130.68 11.4M
2025-03-11 111.00 123.49 110.00 122.73 14.6M
2025-03-10 127.75 127.75 105.51 107.29 21.0M
2025-03-07 147.02 148.30 131.26 133.98 13.8M
2025-03-06 160.50 166.11 150.53 150.72 5.3M
2025-03-05 161.00 169.99 158.32 168.52 4.4M
2025-03-04 157.86 164.65 148.27 159.17 7.8M
2025-03-03 165.46 174.22 160.40 162.45 7.2M
2025-02-28 156.90 163.38 155.45 161.78 9.4M
2025-02-27 170.41 172.14 156.00 159.78 5.3M
2025-02-26 161.96 170.30 161.22 168.10 6.4M
2025-02-25 164.00 166.99 154.74 159.99 6.1M
2025-02-24 164.77 166.38 154.20 165.57 7.9M
2025-02-21 175.50 176.51 161.88 166.40 9.9M
2025-02-20 187.70 187.75 170.60 175.44 10.6M
2025-02-19 185.50 190.92 183.96 189.66 4.4M
2025-02-18 193.40 196.76 183.80 187.13 9.0M
2025-02-14 202.00 203.95 192.57 196.38 8.4M
2025-02-13 203.92 214.30 195.98 204.95 21.1M
2025-02-12 213.60 220.75 211.00 216.47 11.2M
2025-02-11 222.03 222.48 211.33 213.76 6.2M
2025-02-10 228.80 230.41 221.50 224.93 4.3M
2025-02-07 218.59 227.05 218.20 225.23 5.4M
2025-02-06 222.44 222.44 209.00 216.51 6.4M
2025-02-05 213.50 221.18 211.00 221.16 3.6M
2025-02-04 208.87 218.25 207.14 215.31 5.5M
2025-02-03 189.12 205.50 188.95 202.31 3.6M
2025-01-31 201.84 206.60 197.05 199.55 3.2M
2025-01-30 204.99 208.62 195.69 198.93 4.2M
2025-01-29 201.00 205.57 195.67 202.00 5.9M
2025-01-28 184.00 196.83 181.81 194.75 5.4M
2025-01-27 174.22 183.59 170.20 180.83 4.1M
2025-01-24 183.63 190.50 180.00 182.40 3.9M
2025-01-23 182.00 187.70 178.50 181.99 3.6M
2025-01-22 187.47 188.19 181.52 183.74 5.0M
2025-01-21 177.50 191.00 175.60 188.32 7.5M
2025-01-17 178.28 179.87 172.15 175.33 3.4M
2025-01-16 171.76 176.82 169.73 174.87 3.3M
2025-01-15 170.09 178.83 167.50 170.69 5.2M
2025-01-14 169.60 172.19 161.06 164.82 4.9M
2025-01-13 160.44 165.50 156.58 164.65 4.4M
2025-01-10 169.00 169.70 159.80 167.08 4.0M
2025-01-08 167.59 174.34 166.00 172.01 4.2M
2025-01-07 180.25 183.12 171.11 172.32 4.2M
2025-01-06 182.00 187.69 174.50 179.49 5.4M
2025-01-03 167.53 181.22 166.97 177.74 9.4M
2025-01-02 164.43 168.50 156.04 165.91 4.1M