アドトラン (ADTN)

ADTN
🏛️ アメリカ →
9.22
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 9.24 9.29 9.24 9.29 9.0K
09:35 9.28 9.28 9.28 9.28 0.6K
09:37 9.28 9.28 9.25 9.25 2.1K
09:38 9.28 9.29 9.25 9.25 1.3K
09:39 9.25 9.25 9.25 9.25 1.3K
09:40 9.25 9.25 9.25 9.25 0.2K
09:41 9.23 9.23 9.21 9.21 12.2K
09:42 9.21 9.21 9.20 9.20 4.8K
09:43 9.20 9.20 9.18 9.18 4.3K
09:44 9.19 9.22 9.19 9.22 14.1K
09:45 9.22 9.24 9.22 9.24 7.3K
09:46 9.26 9.26 9.26 9.26 0.6K
09:47 9.27 9.27 9.27 9.27 0.6K
09:48 9.25 9.25 9.25 9.25 9.3K
09:49 9.25 9.25 9.25 9.25 0.4K
09:50 9.27 9.27 9.27 9.27 0.9K
09:51 9.28 9.29 9.27 9.27 7.9K
09:52 9.25 9.26 9.25 9.26 3.6K
09:54 9.28 9.28 9.27 9.27 0.7K
09:55 9.28 9.28 9.28 9.28 1.2K
09:56 9.28 9.29 9.28 9.29 0.5K
09:57 9.28 9.28 9.27 9.27 3.0K
09:58 9.26 9.26 9.26 9.26 1.3K
09:59 9.27 9.27 9.27 9.27 0.3K
10:00 9.27 9.27 9.25 9.25 2.3K
10:01 9.27 9.27 9.27 9.27 0.8K
10:02 9.27 9.30 9.27 9.30 5.8K
10:03 9.31 9.31 9.31 9.31 5.4K
10:04 9.31 9.32 9.31 9.32 0.7K
10:06 9.33 9.33 9.33 9.33 0.6K
10:07 9.34 9.34 9.34 9.34 0.5K
10:09 9.35 9.35 9.35 9.35 0.5K
10:10 9.36 9.36 9.36 9.36 0.5K
10:11 9.38 9.38 9.38 9.38 0.9K
10:13 9.38 9.38 9.38 9.38 0.3K
10:15 9.39 9.41 9.39 9.41 3.0K
10:16 9.41 9.41 9.41 9.41 0.6K
10:17 9.41 9.41 9.41 9.41 0.7K
10:18 9.40 9.40 9.39 9.39 0.9K
10:20 9.39 9.39 9.39 9.39 2.6K
10:21 9.38 9.39 9.38 9.39 1.0K
10:23 9.39 9.39 9.39 9.39 4.6K
10:25 9.39 9.39 9.39 9.39 1.4K
10:27 9.38 9.38 9.38 9.38 0.8K
10:30 9.37 9.37 9.37 9.37 0.6K
10:32 9.38 9.38 9.37 9.37 2.4K
10:33 9.38 9.38 9.38 9.38 0.1K
10:34 9.37 9.37 9.37 9.37 0.5K
10:35 9.36 9.36 9.35 9.35 1.4K
10:37 9.36 9.36 9.36 9.36 0.1K
10:38 9.37 9.38 9.37 9.38 0.8K
10:39 9.38 9.38 9.38 9.38 1.5K
10:42 9.38 9.39 9.38 9.39 3.9K
10:44 9.39 9.39 9.39 9.39 0.2K
10:45 9.38 9.39 9.38 9.39 0.5K
10:47 9.40 9.40 9.39 9.39 4.9K
10:50 9.41 9.41 9.40 9.40 0.7K
10:51 9.38 9.38 9.38 9.38 0.7K
10:53 9.38 9.38 9.38 9.38 0.4K
10:55 9.38 9.38 9.38 9.38 1.4K
10:56 9.38 9.38 9.38 9.38 1.8K
10:57 9.39 9.39 9.39 9.39 1.2K
10:58 9.38 9.38 9.38 9.38 1.2K
11:02 9.38 9.38 9.37 9.37 1.2K
11:03 9.37 9.37 9.37 9.37 1.2K
11:04 9.37 9.37 9.37 9.37 0.5K
11:05 9.37 9.37 9.37 9.37 0.5K
11:07 9.36 9.36 9.36 9.36 0.8K
11:08 9.35 9.35 9.35 9.35 0.5K
11:09 9.34 9.35 9.34 9.35 2.0K
11:11 9.36 9.36 9.36 9.36 1.3K
11:13 9.35 9.35 9.35 9.35 3.6K
11:14 9.35 9.35 9.33 9.34 1.2K
11:15 9.34 9.34 9.34 9.34 0.8K
11:16 9.33 9.33 9.31 9.33 13.1K
11:17 9.33 9.33 9.33 9.33 1.0K
11:18 9.32 9.32 9.28 9.30 6.1K
11:19 9.31 9.31 9.31 9.31 2.2K
11:21 9.30 9.30 9.30 9.30 1.9K
11:23 9.28 9.28 9.28 9.28 0.4K
11:24 9.29 9.29 9.29 9.29 0.4K
11:26 9.29 9.29 9.29 9.29 1.7K
11:28 9.28 9.28 9.28 9.28 5.4K
11:30 9.29 9.29 9.29 9.29 6.5K
11:31 9.29 9.29 9.29 9.29 0.2K
11:32 9.29 9.29 9.29 9.29 0.8K
11:33 9.30 9.30 9.29 9.29 5.7K
11:34 9.29 9.29 9.29 9.29 0.2K
11:35 9.29 9.29 9.29 9.29 1.0K
11:37 9.30 9.30 9.30 9.30 2.7K
11:39 9.31 9.31 9.31 9.31 5.4K
11:40 9.30 9.31 9.30 9.31 5.1K
11:41 9.31 9.31 9.31 9.31 1.4K
11:42 9.31 9.33 9.31 9.33 1.0K
11:43 9.33 9.33 9.33 9.33 2.6K
11:44 9.33 9.33 9.33 9.33 1.9K
11:47 9.32 9.32 9.32 9.32 2.2K
11:49 9.33 9.33 9.33 9.33 1.1K
11:50 9.33 9.33 9.32 9.32 3.1K
11:51 9.32 9.32 9.32 9.32 0.6K
11:52 9.32 9.32 9.32 9.32 4.6K
11:54 9.33 9.33 9.32 9.32 6.1K
11:55 9.32 9.32 9.32 9.32 0.1K
11:56 9.30 9.31 9.29 9.31 4.5K
11:57 9.31 9.31 9.31 9.31 0.3K
11:58 9.31 9.31 9.31 9.31 0.7K
11:59 9.32 9.32 9.32 9.32 1.7K
12:00 9.32 9.32 9.32 9.32 1.8K
12:03 9.31 9.31 9.30 9.30 2.4K
12:06 9.29 9.29 9.29 9.29 0.4K
12:07 9.29 9.29 9.28 9.28 1.6K
12:08 9.27 9.27 9.27 9.27 1.0K
12:09 9.27 9.27 9.27 9.27 1.1K
12:10 9.27 9.27 9.27 9.27 1.9K
12:11 9.28 9.28 9.28 9.28 0.4K
12:12 9.28 9.28 9.28 9.28 2.2K
12:13 9.28 9.28 9.27 9.27 3.2K
12:14 9.28 9.28 9.28 9.28 0.3K
12:15 9.28 9.28 9.28 9.28 1.9K
12:16 9.29 9.29 9.29 9.29 1.1K
12:17 9.29 9.30 9.29 9.30 3.0K
12:18 9.31 9.31 9.31 9.31 1.4K
12:20 9.30 9.31 9.30 9.31 1.1K
12:21 9.30 9.30 9.29 9.29 4.1K
12:22 9.29 9.29 9.29 9.29 5.9K
12:23 9.29 9.29 9.29 9.29 2.9K
12:24 9.29 9.29 9.29 9.29 1.2K
12:26 9.29 9.29 9.28 9.28 4.3K
12:30 9.29 9.29 9.29 9.29 2.1K
12:32 9.30 9.30 9.30 9.30 0.5K
12:34 9.29 9.29 9.29 9.29 8.5K
12:35 9.29 9.29 9.29 9.29 2.5K
12:39 9.27 9.28 9.27 9.28 3.8K
12:40 9.28 9.28 9.28 9.28 0.7K
12:41 9.28 9.29 9.28 9.28 2.5K
12:42 9.29 9.30 9.29 9.30 4.0K
12:45 9.29 9.29 9.29 9.29 4.9K
12:47 9.29 9.29 9.29 9.29 0.2K
12:49 9.29 9.29 9.29 9.29 1.2K
12:53 9.28 9.28 9.28 9.28 0.2K
12:54 9.27 9.27 9.27 9.27 4.2K
12:55 9.26 9.26 9.26 9.26 2.2K
12:56 9.27 9.27 9.27 9.27 1.3K
13:00 9.27 9.27 9.27 9.27 2.6K
13:01 9.27 9.27 9.27 9.27 2.2K
13:02 9.28 9.28 9.28 9.28 0.6K
13:05 9.28 9.28 9.28 9.28 0.2K
13:06 9.28 9.28 9.28 9.28 0.8K
13:11 9.27 9.27 9.27 9.27 2.2K
13:12 9.27 9.27 9.27 9.27 2.9K
13:13 9.28 9.28 9.28 9.28 2.1K
13:14 9.29 9.29 9.29 9.29 0.2K
13:15 9.28 9.28 9.28 9.28 1.4K
13:16 9.28 9.29 9.28 9.29 2.1K
13:17 9.29 9.29 9.29 9.29 1.4K
13:18 9.28 9.28 9.28 9.28 1.9K
13:19 9.28 9.28 9.27 9.27 1.2K
13:20 9.27 9.27 9.27 9.27 1.0K
13:21 9.26 9.26 9.26 9.26 4.2K
13:23 9.26 9.26 9.26 9.26 0.8K
13:24 9.26 9.26 9.26 9.26 0.3K
13:25 9.26 9.26 9.26 9.26 1.0K
13:26 9.26 9.26 9.26 9.26 0.6K
13:28 9.26 9.27 9.26 9.27 3.7K
13:29 9.27 9.27 9.27 9.27 0.3K
13:30 9.27 9.27 9.27 9.27 1.4K
13:32 9.27 9.27 9.27 9.27 5.4K
13:35 9.28 9.28 9.28 9.28 0.5K
13:36 9.27 9.27 9.27 9.27 1.7K
13:37 9.27 9.28 9.27 9.27 1.6K
13:39 9.27 9.27 9.27 9.27 0.2K
13:40 9.27 9.27 9.27 9.27 195.8K
13:42 9.27 9.27 9.26 9.26 1.9K
13:44 9.27 9.27 9.26 9.26 3.1K
13:45 9.27 9.27 9.26 9.26 2.9K
13:46 9.26 9.26 9.26 9.26 6.3K
13:48 9.26 9.26 9.26 9.26 0.1K
13:49 9.25 9.25 9.25 9.25 0.7K
13:50 9.26 9.26 9.26 9.26 0.3K
13:53 9.26 9.26 9.26 9.26 4.8K
13:54 9.26 9.26 9.26 9.26 0.9K
13:55 9.26 9.26 9.26 9.26 1.1K
13:57 9.25 9.25 9.25 9.25 12.2K
14:00 9.25 9.25 9.23 9.24 5.6K
14:01 9.24 9.24 9.24 9.24 3.2K
14:02 9.24 9.24 9.24 9.24 1.8K
14:03 9.23 9.23 9.23 9.23 1.8K
14:04 9.22 9.22 9.22 9.22 0.8K
14:05 9.22 9.23 9.22 9.23 0.9K
14:06 9.24 9.24 9.24 9.24 3.6K
14:07 9.24 9.24 9.24 9.24 0.1K
14:08 9.24 9.24 9.24 9.24 1.0K
14:10 9.24 9.25 9.24 9.25 2.8K
14:12 9.26 9.27 9.26 9.27 2.4K
14:13 9.27 9.27 9.27 9.27 0.3K
14:15 9.27 9.28 9.27 9.28 2.4K
14:16 9.28 9.28 9.28 9.28 0.2K
14:17 9.28 9.29 9.28 9.29 1.1K
14:18 9.30 9.30 9.30 9.30 0.9K
14:19 9.30 9.30 9.29 9.29 5.9K
14:20 9.29 9.29 9.29 9.29 0.9K
14:21 9.29 9.30 9.29 9.30 3.2K
14:22 9.30 9.30 9.30 9.30 0.9K
14:24 9.30 9.30 9.30 9.30 3.2K
14:31 9.30 9.30 9.30 9.30 1.4K
14:33 9.29 9.29 9.29 9.29 3.4K
14:34 9.29 9.29 9.29 9.29 1.8K
14:37 9.29 9.29 9.29 9.29 3.0K
14:38 9.30 9.30 9.30 9.30 0.8K
14:39 9.30 9.30 9.30 9.30 2.5K
14:40 9.31 9.31 9.31 9.31 3.9K
14:43 9.32 9.32 9.32 9.32 0.2K
14:44 9.32 9.32 9.32 9.32 0.6K
14:45 9.32 9.32 9.32 9.32 0.2K
14:47 9.31 9.31 9.31 9.31 2.9K
14:49 9.32 9.32 9.32 9.32 5.0K
14:50 9.33 9.33 9.33 9.33 0.9K
14:54 9.33 9.33 9.33 9.33 0.2K
14:55 9.33 9.33 9.33 9.33 2.9K
14:56 9.34 9.34 9.31 9.31 7.5K
14:57 9.31 9.31 9.31 9.31 2.9K
14:58 9.31 9.32 9.31 9.31 5.3K
14:59 9.31 9.31 9.31 9.31 1.5K
15:00 9.30 9.30 9.30 9.30 0.9K
15:01 9.30 9.30 9.29 9.29 9.4K
15:02 9.29 9.29 9.29 9.29 0.1K
15:03 9.29 9.31 9.28 9.30 17.1K
15:04 9.31 9.31 9.31 9.31 107.3K
15:05 9.31 9.33 9.31 9.33 3.3K
15:08 9.33 9.33 9.33 9.33 0.7K
15:09 9.34 9.34 9.34 9.34 0.8K
15:11 9.34 9.35 9.34 9.35 1.7K
15:12 9.36 9.36 9.34 9.34 3.4K
15:14 9.35 9.35 9.35 9.35 21.0K
15:15 9.37 9.37 9.37 9.37 1.0K
15:16 9.37 9.38 9.37 9.38 0.8K
15:17 9.38 9.38 9.38 9.38 0.4K
15:18 9.37 9.37 9.37 9.37 1.4K
15:19 9.36 9.36 9.36 9.36 1.0K
15:21 9.36 9.36 9.35 9.35 2.7K
15:22 9.35 9.35 9.35 9.35 1.5K
15:24 9.34 9.34 9.33 9.33 2.1K
15:25 9.34 9.34 9.34 9.34 1.2K
15:26 9.34 9.34 9.34 9.34 1.5K
15:29 9.34 9.34 9.34 9.34 2.2K
15:30 9.34 9.34 9.34 9.34 3.6K
15:33 9.34 9.34 9.34 9.34 0.4K
15:34 9.34 9.34 9.34 9.34 1.5K
15:35 9.35 9.36 9.35 9.36 5.6K
15:36 9.37 9.37 9.36 9.36 7.3K
15:39 9.37 9.37 9.37 9.37 0.4K
15:40 9.36 9.37 9.36 9.37 3.2K
15:41 9.37 9.37 9.37 9.37 0.4K
15:42 9.37 9.37 9.37 9.37 1.9K
15:45 9.36 9.37 9.36 9.36 4.6K
15:46 9.36 9.36 9.36 9.36 2.1K
15:47 9.37 9.37 9.37 9.37 5.4K
15:48 9.37 9.38 9.37 9.38 1.3K
15:49 9.38 9.38 9.38 9.38 0.6K
15:50 9.38 9.39 9.38 9.39 3.3K
15:51 9.39 9.39 9.39 9.39 2.3K
15:52 9.39 9.39 9.39 9.39 5.2K
15:54 9.38 9.40 9.38 9.39 15.3K
15:55 9.39 9.39 9.36 9.37 28.3K
15:56 9.37 9.37 9.36 9.37 3.9K
15:57 9.37 9.37 9.36 9.37 17.7K
15:58 9.37 9.37 9.36 9.37 19.8K
15:59 9.37 9.37 9.35 9.37 191.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 9.36 9.36 9.20 9.22 1.0M
2025-09-26 9.36 9.44 9.22 9.28 0.9M
2025-09-25 9.24 9.41 9.18 9.37 1.2M
2025-09-24 9.53 9.53 9.34 9.43 3.5M
2025-09-23 9.70 9.79 9.39 9.56 1.7M
2025-09-22 9.46 9.70 9.35 9.65 1.8M
2025-09-19 9.62 9.70 9.38 9.50 2.7M
2025-09-18 9.00 9.64 8.95 9.58 5.4M
2025-09-17 8.76 8.95 8.61 8.77 10.8M
2025-09-16 9.40 9.81 8.70 8.86 10.1M
2025-09-15 10.04 10.48 9.75 10.44 1.2M
2025-09-12 10.36 10.50 10.07 10.11 0.7M
2025-09-11 10.30 10.64 10.26 10.61 0.7M
2025-09-10 10.50 10.50 10.11 10.34 0.8M
2025-09-09 10.10 10.46 10.01 10.37 1.1M
2025-09-08 9.81 10.32 9.71 10.20 1.2M
2025-09-05 9.79 9.90 9.61 9.75 0.6M
2025-09-04 9.36 9.92 9.32 9.67 1.4M
2025-09-03 9.45 9.47 9.13 9.28 0.7M
2025-09-02 9.14 9.45 9.06 9.39 0.6M
2025-08-29 9.43 9.49 9.31 9.38 1.3M
2025-08-28 9.37 9.48 9.31 9.45 0.7M
2025-08-27 9.31 9.44 9.25 9.34 0.5M
2025-08-26 9.16 9.39 9.04 9.28 0.7M
2025-08-25 9.16 9.30 9.09 9.12 0.6M
2025-08-22 8.72 9.18 8.72 9.17 0.6M
2025-08-21 8.33 8.77 8.33 8.70 0.7M
2025-08-20 8.56 8.58 8.27 8.41 0.8M
2025-08-19 8.81 8.93 8.55 8.59 0.5M
2025-08-18 8.82 8.91 8.79 8.83 0.5M
2025-08-15 8.97 8.97 8.80 8.84 0.6M
2025-08-14 9.07 9.10 8.75 8.94 0.8M
2025-08-13 9.20 9.35 9.08 9.32 0.8M
2025-08-12 8.66 9.20 8.66 9.10 1.1M
2025-08-11 8.57 8.65 8.42 8.56 0.9M
2025-08-08 8.75 8.77 8.58 8.59 0.8M
2025-08-07 8.71 8.75 8.49 8.71 0.8M
2025-08-06 8.11 8.74 8.11 8.66 1.8M
2025-08-05 9.14 9.22 7.95 8.09 4.1M
2025-08-04 8.81 9.49 8.81 9.47 1.1M
2025-08-01 9.10 9.11 8.62 8.76 1.3M
2025-07-31 9.29 9.58 9.22 9.29 1.0M
2025-07-30 9.51 9.63 9.13 9.19 0.6M
2025-07-29 9.70 9.81 9.49 9.51 0.8M
2025-07-28 9.25 9.69 9.21 9.67 1.0M
2025-07-25 9.20 9.27 9.15 9.23 0.8M
2025-07-24 9.50 9.50 9.17 9.17 0.7M
2025-07-23 9.47 9.66 9.31 9.45 0.7M
2025-07-22 9.52 9.59 9.26 9.42 0.8M
2025-07-21 9.40 9.46 9.10 9.45 1.0M
2025-07-18 9.69 9.69 9.26 9.41 1.3M
2025-07-17 9.72 10.23 9.54 9.56 2.9M
2025-07-16 8.85 9.75 8.71 9.66 4.0M
2025-07-15 9.22 9.27 8.83 8.85 1.0M
2025-07-14 9.15 9.22 9.05 9.14 0.9M
2025-07-11 9.31 9.33 9.14 9.20 0.5M
2025-07-10 9.44 9.50 9.23 9.41 0.8M
2025-07-09 9.35 9.47 9.07 9.44 1.1M
2025-07-08 9.56 9.56 9.25 9.34 1.2M
2025-07-07 9.45 9.68 9.27 9.66 1.2M
2025-07-03 9.37 9.63 9.34 9.56 0.6M
2025-07-02 9.07 9.41 9.03 9.40 1.0M
2025-07-01 8.88 9.42 8.80 9.14 1.2M
2025-06-30 8.96 9.17 8.86 8.97 2.4M
2025-06-27 8.77 9.02 8.59 8.89 3.6M
2025-06-26 8.89 9.04 8.69 8.76 1.5M
2025-06-25 8.72 9.11 8.62 8.93 1.1M
2025-06-24 8.45 8.71 8.37 8.68 1.0M
2025-06-23 7.83 8.48 7.77 8.46 1.2M
2025-06-20 8.07 8.07 7.85 7.89 1.0M
2025-06-18 7.80 7.98 7.75 7.94 0.7M
2025-06-17 7.67 7.86 7.62 7.80 1.1M
2025-06-16 7.59 7.87 7.57 7.73 0.9M
2025-06-13 7.66 7.69 7.42 7.50 0.9M
2025-06-12 7.83 7.88 7.68 7.82 1.1M
2025-06-11 8.03 8.16 7.81 7.84 0.8M
2025-06-10 8.32 8.39 7.95 8.01 0.6M
2025-06-09 8.06 8.37 8.00 8.32 0.7M
2025-06-06 8.07 8.11 7.95 8.03 0.5M
2025-06-05 8.20 8.20 7.91 7.96 0.5M
2025-06-04 8.35 8.38 8.16 8.21 0.5M
2025-06-03 8.46 8.56 8.25 8.30 0.9M
2025-06-02 8.06 8.45 7.90 8.44 0.8M
2025-05-30 8.05 8.12 7.93 8.03 1.3M
2025-05-29 8.24 8.24 8.00 8.16 0.9M
2025-05-28 8.03 8.21 7.88 8.15 0.8M
2025-05-27 7.91 8.05 7.87 8.03 0.4M
2025-05-23 7.72 7.84 7.65 7.80 0.4M
2025-05-22 8.08 8.15 7.87 7.87 0.5M
2025-05-21 7.93 8.27 7.86 8.04 0.8M
2025-05-20 8.09 8.14 8.04 8.05 0.6M
2025-05-19 8.01 8.18 8.01 8.10 0.5M
2025-05-16 8.21 8.34 8.10 8.13 0.5M
2025-05-15 8.16 8.33 8.15 8.19 0.5M
2025-05-14 8.56 8.67 8.08 8.15 0.9M
2025-05-13 8.32 8.61 8.32 8.56 0.8M
2025-05-12 8.13 8.40 7.98 8.31 1.5M
2025-05-09 7.75 7.84 7.52 7.71 1.2M
2025-05-08 7.91 8.26 7.49 7.71 1.8M
2025-05-07 7.76 8.02 7.64 7.95 1.8M
2025-05-06 7.71 7.83 7.66 7.75 0.8M
2025-05-05 7.79 8.03 7.70 7.90 0.9M
2025-05-02 7.86 8.00 7.82 7.88 1.0M
2025-05-01 7.72 8.01 7.69 7.79 0.8M
2025-04-30 7.58 7.69 7.49 7.66 0.8M
2025-04-29 7.78 7.92 7.73 7.75 0.7M
2025-04-28 7.81 7.92 7.71 7.80 0.5M
2025-04-25 7.63 7.92 7.63 7.82 0.4M
2025-04-24 7.53 7.83 7.50 7.71 0.6M
2025-04-23 7.80 7.98 7.46 7.51 0.8M
2025-04-22 7.38 7.56 7.26 7.47 1.2M
2025-04-21 7.29 7.35 7.06 7.18 0.6M
2025-04-17 7.45 7.51 7.33 7.43 0.6M
2025-04-16 7.50 7.59 7.36 7.45 0.6M
2025-04-15 7.63 7.88 7.59 7.70 1.3M
2025-04-14 7.85 7.92 7.48 7.58 0.7M
2025-04-11 7.54 7.73 7.37 7.62 0.5M
2025-04-10 8.08 8.11 7.40 7.54 0.8M
2025-04-09 7.17 8.41 7.11 8.21 0.9M
2025-04-08 7.85 7.93 7.10 7.24 1.0M
2025-04-07 7.07 7.76 6.93 7.45 2.1M
2025-04-04 7.40 7.60 7.04 7.43 1.2M
2025-04-03 8.14 8.24 7.58 7.79 1.1M
2025-04-02 8.60 8.88 8.59 8.67 1.0M
2025-04-01 8.70 8.90 8.39 8.82 1.1M
2025-03-31 8.66 8.80 8.56 8.72 1.9M
2025-03-28 9.21 9.25 8.84 8.90 0.6M
2025-03-27 9.16 9.31 8.90 9.22 1.0M
2025-03-26 9.45 9.57 9.21 9.24 0.8M
2025-03-25 9.46 9.65 9.39 9.46 0.8M
2025-03-24 9.49 9.62 9.42 9.43 0.7M
2025-03-21 8.84 9.36 8.76 9.21 1.9M
2025-03-20 8.92 9.20 8.92 9.04 0.7M
2025-03-19 9.02 9.19 8.95 9.00 0.6M
2025-03-18 9.09 9.16 8.93 9.03 0.6M
2025-03-17 9.14 9.37 9.02 9.18 1.3M
2025-03-14 8.89 9.12 8.69 9.10 1.8M
2025-03-13 8.94 8.97 8.51 8.67 0.7M
2025-03-12 8.73 9.05 8.53 8.98 1.0M
2025-03-11 8.50 8.70 8.31 8.50 1.5M
2025-03-10 8.92 9.02 8.30 8.49 1.4M
2025-03-07 9.38 9.39 8.69 9.16 1.5M
2025-03-06 10.39 10.39 9.45 9.51 1.8M
2025-03-05 10.72 10.81 10.19 10.59 1.6M
2025-03-04 10.34 10.75 10.11 10.63 1.8M
2025-03-03 10.77 11.18 10.37 10.56 1.8M
2025-02-28 10.50 10.58 10.15 10.57 4.2M
2025-02-27 12.29 12.44 10.54 10.57 2.0M
2025-02-26 10.62 10.99 10.53 10.61 1.4M
2025-02-25 10.69 10.70 10.21 10.43 1.4M
2025-02-24 10.89 10.97 10.41 10.64 1.1M
2025-02-21 11.52 11.75 10.82 10.84 1.1M
2025-02-20 11.62 11.66 11.22 11.53 0.7M
2025-02-19 11.35 11.72 11.29 11.71 0.7M
2025-02-18 11.80 11.90 11.47 11.53 0.6M
2025-02-14 11.80 12.16 11.56 11.65 1.0M
2025-02-13 11.31 12.03 11.25 11.83 2.4M
2025-02-12 10.83 11.08 10.71 11.06 0.8M
2025-02-11 11.11 11.31 10.97 11.07 0.6M
2025-02-10 11.14 11.54 11.14 11.35 1.2M
2025-02-07 11.44 11.53 10.84 11.11 1.1M
2025-02-06 11.14 11.49 10.80 11.44 1.3M
2025-02-05 10.52 11.02 10.45 11.00 2.3M
2025-02-04 10.19 10.50 9.99 10.42 0.9M
2025-02-03 10.02 10.60 9.91 10.24 1.3M
2025-01-31 10.74 10.99 10.34 10.37 1.2M
2025-01-30 10.00 11.19 9.98 10.65 1.9M
2025-01-29 9.72 9.99 9.62 9.82 0.5M
2025-01-28 9.67 9.71 9.44 9.63 0.6M
2025-01-27 10.09 10.22 9.30 9.49 1.0M
2025-01-24 10.36 10.44 10.10 10.31 1.0M
2025-01-23 10.39 10.55 10.30 10.34 1.1M
2025-01-22 10.74 11.23 10.38 10.48 1.6M
2025-01-21 10.40 10.88 10.32 10.46 1.9M
2025-01-17 10.20 10.31 9.91 10.19 0.9M
2025-01-16 10.26 10.30 9.97 10.13 0.9M
2025-01-15 10.27 10.41 10.09 10.13 0.9M
2025-01-14 10.09 10.34 9.82 9.94 1.2M
2025-01-13 9.92 10.04 9.59 10.01 0.7M
2025-01-10 10.22 10.32 9.87 10.17 1.0M
2025-01-08 9.75 10.71 9.75 10.49 1.9M
2025-01-07 9.76 9.85 9.42 9.64 1.0M
2025-01-06 9.30 9.88 9.25 9.67 1.5M
2025-01-03 8.76 9.11 8.66 9.04 0.9M
2025-01-02 8.42 8.73 8.34 8.70 0.9M