Core

CNM
🏛️ アメリカ →
52.82
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
09:30 50.91 50.92 50.87 50.92 9.6K
09:31 51.03 51.03 51.03 51.03 0.1K
09:32 50.97 51.11 50.94 50.94 0.9K
09:33 50.96 50.96 50.96 50.96 1.3K
09:37 51.06 51.06 51.06 51.06 0.4K
09:38 51.06 51.09 51.06 51.08 2.6K
09:39 50.99 50.99 50.99 50.99 0.5K
09:40 51.04 51.04 51.02 51.02 4.5K
09:41 51.06 51.15 51.06 51.11 4.5K
09:42 51.12 51.12 51.12 51.12 0.7K
09:43 51.17 51.17 51.12 51.12 1.7K
09:44 51.11 51.14 51.11 51.14 2.3K
09:45 51.17 51.17 51.17 51.17 0.5K
09:46 51.23 51.23 51.21 51.21 3.0K
09:47 51.20 51.20 51.11 51.11 7.0K
09:48 51.15 51.15 51.15 51.15 0.7K
09:49 51.10 51.10 51.10 51.10 0.5K
09:51 51.16 51.32 51.16 51.32 10.7K
09:52 51.37 51.39 51.32 51.34 10.9K
09:53 51.34 51.37 51.34 51.37 1.1K
09:54 51.39 51.39 51.39 51.39 0.5K
09:55 51.35 51.35 51.34 51.34 0.6K
09:56 51.37 51.41 51.37 51.41 4.9K
09:57 51.38 51.39 51.36 51.39 17.8K
09:58 51.38 51.41 51.38 51.41 2.2K
09:59 51.40 51.42 51.38 51.38 4.6K
10:00 51.39 51.41 51.38 51.41 7.2K
10:01 51.41 51.42 51.33 51.35 6.1K
10:02 51.35 51.35 51.35 51.35 1.1K
10:03 51.30 51.30 51.30 51.30 0.5K
10:04 51.37 51.39 51.37 51.39 1.2K
10:05 51.39 51.39 51.39 51.39 0.6K
10:06 51.44 51.47 51.44 51.46 7.0K
10:07 51.47 51.48 51.47 51.48 0.9K
10:08 51.47 51.47 51.42 51.43 4.3K
10:09 51.42 51.46 51.40 51.40 4.2K
10:10 51.40 51.42 51.40 51.41 3.3K
10:12 51.45 51.45 51.39 51.41 3.7K
10:13 51.41 51.41 51.40 51.40 2.3K
10:14 51.38 51.38 51.36 51.36 3.8K
10:16 51.39 51.39 51.39 51.39 0.6K
10:17 51.37 51.37 51.32 51.32 4.7K
10:18 51.38 51.39 51.38 51.39 1.2K
10:19 51.37 51.38 51.37 51.38 0.9K
10:20 51.37 51.37 51.33 51.34 5.9K
10:21 51.31 51.31 51.28 51.31 2.9K
10:22 51.31 51.31 51.31 51.31 0.7K
10:23 51.31 51.34 51.31 51.34 1.5K
10:24 51.35 51.35 51.35 51.35 1.4K
10:25 51.33 51.33 51.33 51.33 2.9K
10:26 51.33 51.33 51.32 51.33 3.2K
10:27 51.31 51.33 51.31 51.33 1.3K
10:28 51.34 51.34 51.30 51.30 3.0K
10:29 51.31 51.31 51.31 51.31 2.2K
10:30 51.33 51.33 51.31 51.32 4.3K
10:31 51.34 51.34 51.31 51.31 2.3K
10:32 51.30 51.31 51.30 51.30 3.8K
10:34 51.28 51.28 51.25 51.25 2.7K
10:35 51.23 51.23 51.18 51.18 3.3K
10:36 51.20 51.20 51.20 51.20 1.4K
10:37 51.18 51.21 51.18 51.20 2.8K
10:38 51.20 51.20 51.20 51.20 0.7K
10:39 51.17 51.17 51.15 51.15 12.8K
10:43 51.20 51.21 51.20 51.21 1.3K
10:44 51.24 51.25 51.24 51.25 2.1K
10:45 51.25 51.25 51.21 51.21 6.0K
10:46 51.20 51.20 51.17 51.17 1.4K
10:47 51.17 51.17 51.14 51.14 1.1K
10:48 51.14 51.14 51.13 51.13 0.2K
10:49 51.14 51.14 51.14 51.14 1.3K
10:50 51.15 51.15 51.15 51.15 1.1K
10:51 51.15 51.16 51.15 51.16 2.5K
10:52 51.17 51.17 51.16 51.16 2.2K
10:53 51.16 51.16 51.16 51.16 0.8K
10:54 51.17 51.18 51.16 51.16 3.6K
10:55 51.19 51.19 51.19 51.19 0.3K
10:56 51.18 51.18 51.18 51.18 1.0K
10:57 51.16 51.16 51.15 51.15 3.3K
10:58 51.14 51.14 51.13 51.13 1.8K
10:59 51.10 51.11 51.10 51.11 1.3K
11:00 51.09 51.09 51.05 51.05 4.0K
11:01 51.07 51.07 51.06 51.06 2.3K
11:02 51.08 51.08 51.08 51.08 2.8K
11:03 51.09 51.10 51.09 51.10 1.1K
11:04 51.10 51.11 51.10 51.11 1.3K
11:05 51.11 51.12 51.11 51.12 2.8K
11:06 51.12 51.12 51.12 51.11 4.7K
11:07 51.11 51.11 51.09 51.09 4.1K
11:08 51.05 51.06 51.05 51.06 0.9K
11:09 51.03 51.03 50.99 51.00 3.1K
11:10 51.00 51.00 51.00 51.00 2.4K
11:12 51.01 51.01 51.01 51.01 3.6K
11:13 51.02 51.11 51.02 51.11 30.8K
11:14 51.09 51.09 51.07 51.07 4.0K
11:15 51.06 51.08 51.06 51.08 1.3K
11:16 51.09 51.10 51.07 51.07 2.4K
11:17 51.07 51.08 51.05 51.06 9.3K
11:18 51.07 51.07 51.04 51.04 19.6K
11:19 51.04 51.04 51.00 51.01 6.1K
11:21 51.06 51.06 51.03 51.04 7.1K
11:22 51.05 51.05 51.02 51.02 1.5K
11:23 50.97 50.97 50.97 50.97 2.1K
11:24 50.97 50.97 50.97 50.97 0.4K
11:25 50.97 50.99 50.97 50.99 1.5K
11:26 50.98 50.98 50.95 50.95 3.8K
11:27 50.93 50.93 50.93 50.93 0.9K
11:28 50.90 50.90 50.90 50.90 0.9K
11:29 50.89 50.89 50.88 50.88 4.3K
11:30 50.87 50.88 50.87 50.88 1.5K
11:31 50.90 50.93 50.90 50.93 1.7K
11:33 50.93 50.97 50.93 50.96 2.4K
11:34 50.96 50.97 50.96 50.97 4.8K
11:35 50.96 50.98 50.96 50.98 1.6K
11:37 50.99 50.99 50.99 50.99 0.7K
11:38 50.99 50.99 50.97 50.97 4.1K
11:39 50.98 50.98 50.98 50.98 2.7K
11:40 50.96 50.96 50.96 50.96 1.5K
11:41 50.95 50.95 50.94 50.95 2.5K
11:42 50.94 50.95 50.94 50.94 1.9K
11:43 50.92 50.92 50.89 50.92 3.5K
11:44 50.91 50.91 50.91 50.91 2.4K
11:45 50.89 50.90 50.89 50.90 0.4K
11:46 50.90 50.90 50.87 50.89 2.2K
11:47 50.90 50.90 50.88 50.88 5.2K
11:48 50.87 50.87 50.87 50.87 0.5K
11:49 50.88 50.90 50.88 50.89 2.6K
11:50 50.90 50.90 50.89 50.89 3.3K
11:51 50.89 50.90 50.87 50.87 5.9K
11:52 50.87 50.91 50.87 50.91 2.2K
11:53 50.92 50.94 50.92 50.94 3.4K
11:54 50.95 50.95 50.95 50.95 0.7K
11:55 50.96 50.96 50.94 50.94 2.3K
11:56 50.94 50.95 50.94 50.94 4.3K
11:58 50.94 50.94 50.94 50.94 2.2K
11:59 50.94 50.94 50.94 50.94 0.6K
12:00 50.94 50.94 50.92 50.92 3.3K
12:01 50.90 50.90 50.90 50.90 1.7K
12:02 50.90 50.90 50.90 50.90 1.2K
12:03 50.91 50.91 50.91 50.91 1.3K
12:04 50.93 50.93 50.93 50.93 2.2K
12:05 50.93 50.93 50.89 50.89 3.0K
12:06 50.87 50.87 50.84 50.84 2.6K
12:07 50.84 50.84 50.77 50.77 2.0K
12:08 50.80 50.80 50.80 50.80 1.8K
12:09 50.80 50.84 50.80 50.84 1.9K
12:10 50.85 50.85 50.85 50.85 1.5K
12:11 50.84 50.89 50.84 50.89 3.0K
12:12 50.90 50.90 50.89 50.89 2.4K
12:13 50.92 50.92 50.92 50.92 0.9K
12:14 50.89 50.91 50.89 50.91 3.0K
12:15 50.92 50.92 50.92 50.92 1.1K
12:16 50.90 50.90 50.89 50.89 1.5K
12:17 50.90 50.90 50.90 50.90 1.3K
12:18 50.92 50.92 50.90 50.90 1.8K
12:19 50.96 51.00 50.96 51.00 3.0K
12:20 51.00 51.00 50.99 51.00 0.8K
12:21 51.00 51.02 51.00 51.01 3.0K
12:22 51.00 51.02 51.00 51.01 1.3K
12:23 51.00 51.01 50.99 50.99 7.1K
12:24 50.99 50.99 50.95 50.95 2.1K
12:25 50.95 50.95 50.95 50.95 1.4K
12:26 50.94 50.95 50.94 50.95 3.4K
12:27 50.98 50.98 50.98 50.98 1.8K
12:28 50.97 50.99 50.97 50.97 1.9K
12:29 50.98 51.01 50.98 51.01 1.8K
12:30 51.01 51.01 50.98 50.98 4.7K
12:31 50.94 50.98 50.94 50.98 3.0K
12:32 50.99 50.99 50.99 50.99 0.2K
12:33 51.00 51.04 51.00 51.04 2.7K
12:34 51.03 51.05 51.03 51.05 0.8K
12:35 51.04 51.04 50.99 51.02 7.3K
12:36 51.02 51.02 51.01 51.01 3.4K
12:37 51.06 51.08 51.06 51.08 1.3K
12:38 51.13 51.13 51.13 51.13 0.9K
12:39 51.13 51.14 51.13 51.14 2.6K
12:40 51.11 51.11 51.11 51.11 3.1K
12:41 51.12 51.16 51.09 51.16 3.1K
12:42 51.17 51.18 51.17 51.18 1.9K
12:43 51.18 51.18 51.16 51.16 4.9K
12:45 51.15 51.19 51.15 51.19 3.5K
12:46 51.19 51.20 51.19 51.19 2.5K
12:48 51.23 51.23 51.23 51.23 0.8K
12:49 51.24 51.24 51.24 51.24 1.0K
12:50 51.24 51.24 51.22 51.22 3.6K
12:51 51.22 51.22 51.21 51.21 4.5K
12:52 51.20 51.21 51.20 51.20 1.2K
12:53 51.22 51.24 51.22 51.23 3.8K
12:54 51.24 51.24 51.24 51.24 0.3K
12:55 51.24 51.24 51.21 51.21 4.8K
12:58 51.22 51.22 51.20 51.21 3.7K
12:59 51.21 51.21 51.21 51.21 0.7K
13:00 51.22 51.23 51.20 51.20 1.9K
13:01 51.20 51.20 51.19 51.19 1.9K
13:02 51.17 51.17 51.15 51.15 3.6K
13:03 51.16 51.20 51.16 51.20 2.4K
13:04 51.17 51.18 51.17 51.18 2.3K
13:05 51.19 51.20 51.18 51.20 2.3K
13:06 51.18 51.19 51.18 51.18 2.8K
13:07 51.18 51.18 51.18 51.18 2.3K
13:08 51.18 51.18 51.18 51.18 0.5K
13:09 51.19 51.19 51.19 51.19 1.1K
13:10 51.20 51.20 51.20 51.20 2.1K
13:11 51.20 51.20 51.20 51.20 2.0K
13:12 51.20 51.20 51.19 51.19 2.2K
13:13 51.23 51.23 51.23 51.23 1.6K
13:14 51.23 51.23 51.23 51.23 3.4K
13:15 51.23 51.23 51.19 51.19 2.9K
13:16 51.19 51.19 51.19 51.19 0.5K
13:17 51.20 51.20 51.20 51.20 1.7K
13:18 51.22 51.23 51.22 51.23 3.2K
13:19 51.26 51.26 51.26 51.26 0.8K
13:20 51.26 51.26 51.23 51.23 6.2K
13:21 51.24 51.24 51.24 51.24 0.5K
13:22 51.24 51.24 51.24 51.24 1.0K
13:23 51.25 51.25 51.25 51.25 2.0K
13:24 51.25 51.25 51.23 51.25 4.7K
13:25 51.25 51.25 51.25 51.25 2.2K
13:26 51.22 51.24 51.22 51.23 5.3K
13:27 51.18 51.18 51.18 51.18 0.5K
13:28 51.18 51.18 51.17 51.17 1.4K
13:29 51.18 51.18 51.17 51.17 2.3K
13:30 51.17 51.17 51.17 51.17 2.7K
13:31 51.18 51.18 51.15 51.15 3.2K
13:32 51.16 51.20 51.16 51.20 2.3K
13:33 51.21 51.21 51.21 51.21 1.9K
13:34 51.20 51.20 51.20 51.20 1.9K
13:35 51.19 51.19 51.15 51.15 3.3K
13:36 51.15 51.18 51.15 51.18 2.2K
13:37 51.17 51.17 51.17 51.17 1.7K
13:38 51.18 51.18 51.15 51.15 2.4K
13:39 51.16 51.16 51.13 51.13 3.0K
13:40 51.09 51.09 51.09 51.09 4.3K
13:41 51.06 51.09 51.06 51.06 3.4K
13:42 51.09 51.12 51.08 51.11 6.2K
13:43 51.12 51.14 51.09 51.14 4.7K
13:44 51.14 51.14 51.13 51.14 3.0K
13:45 51.11 51.12 51.11 51.11 3.0K
13:46 51.12 51.14 51.11 51.11 10.8K
13:47 51.16 51.16 51.15 51.16 2.3K
13:48 51.17 51.19 51.17 51.19 2.0K
13:49 51.20 51.22 51.20 51.21 7.0K
13:50 51.19 51.22 51.19 51.22 3.5K
13:51 51.21 51.22 51.15 51.15 9.8K
13:52 51.14 51.14 51.12 51.12 4.4K
13:53 51.12 51.12 51.11 51.11 2.8K
13:54 51.12 51.12 51.10 51.10 2.9K
13:55 51.11 51.11 51.10 51.11 3.2K
13:56 51.10 51.10 51.09 51.09 4.2K
13:57 51.11 51.11 51.07 51.09 6.7K
13:58 51.10 51.10 51.10 51.10 1.1K
13:59 51.10 51.10 51.08 51.08 5.5K
14:00 51.05 51.05 51.05 51.05 0.2K
14:01 51.05 51.08 51.02 51.08 8.7K
14:02 51.10 51.12 51.10 51.12 3.2K
14:03 51.10 51.10 51.07 51.07 5.4K
14:04 51.09 51.09 51.06 51.06 2.0K
14:05 51.06 51.06 51.06 51.06 2.4K
14:06 51.06 51.09 51.06 51.06 3.7K
14:07 51.06 51.06 51.06 51.06 1.1K
14:08 51.09 51.09 51.07 51.07 2.4K
14:09 51.08 51.08 51.08 51.08 0.7K
14:10 51.08 51.09 51.08 51.09 4.1K
14:11 51.10 51.10 51.08 51.08 2.9K
14:12 51.08 51.09 51.08 51.09 2.1K
14:13 51.09 51.09 51.09 51.09 1.4K
14:14 51.09 51.09 51.05 51.05 3.1K
14:15 51.04 51.05 51.03 51.03 1.3K
14:16 51.05 51.05 51.04 51.04 0.7K
14:17 51.04 51.04 51.03 51.03 4.1K
14:18 51.03 51.03 51.03 51.03 0.9K
14:19 51.03 51.03 51.01 51.01 3.2K
14:20 51.01 51.01 51.01 51.01 2.0K
14:21 51.00 51.00 50.98 50.99 2.2K
14:22 51.00 51.00 51.00 51.00 1.1K
14:23 51.01 51.03 51.01 51.03 1.4K
14:24 51.03 51.06 51.03 51.04 3.6K
14:25 51.04 51.07 51.04 51.07 2.3K
14:26 51.06 51.08 51.06 51.08 1.7K
14:27 51.08 51.08 51.08 51.08 0.7K
14:28 51.08 51.08 51.07 51.07 2.6K
14:29 51.07 51.07 51.04 51.04 2.7K
14:30 51.05 51.05 51.03 51.03 4.0K
14:31 51.04 51.04 51.04 51.04 0.7K
14:32 51.06 51.08 51.06 51.08 2.6K
14:33 51.07 51.07 51.07 51.07 0.4K
14:34 51.08 51.08 51.08 51.08 1.7K
14:35 51.08 51.08 51.08 51.08 2.1K
14:36 51.08 51.08 51.08 51.08 0.5K
14:37 51.09 51.09 51.04 51.04 6.8K
14:38 51.06 51.10 51.06 51.10 3.9K
14:39 51.09 51.09 51.07 51.07 2.4K
14:41 51.04 51.04 51.00 51.00 3.9K
14:42 51.03 51.04 51.03 51.04 1.7K
14:43 51.03 51.03 51.03 51.03 2.9K
14:44 51.04 51.04 51.03 51.03 1.1K
14:45 51.02 51.05 51.02 51.05 2.0K
14:46 51.07 51.08 51.07 51.08 1.8K
14:47 51.14 51.14 51.12 51.12 1.8K
14:48 51.10 51.10 51.10 51.10 0.6K
14:49 51.07 51.07 51.03 51.03 4.5K
14:51 51.05 51.05 51.04 51.05 2.6K
14:52 51.05 51.05 51.05 51.05 1.0K
14:53 51.04 51.04 51.04 51.04 1.0K
14:54 51.05 51.07 51.05 51.05 4.7K
14:55 51.07 51.08 51.05 51.07 7.6K
14:56 51.06 51.06 51.05 51.05 2.8K
14:57 51.03 51.03 51.03 51.03 2.9K
14:58 51.00 51.00 51.00 51.00 0.9K
14:59 51.01 51.01 51.00 51.01 2.8K
15:00 51.00 51.04 51.00 51.03 4.9K
15:01 51.07 51.10 51.07 51.09 2.1K
15:02 51.11 51.11 51.08 51.08 4.2K
15:03 51.06 51.07 51.04 51.04 4.0K
15:04 51.07 51.09 51.07 51.09 1.4K
15:05 51.08 51.08 51.07 51.07 2.2K
15:06 51.10 51.10 51.09 51.09 1.5K
15:07 51.12 51.12 51.12 51.12 3.5K
15:08 51.10 51.10 51.08 51.08 3.3K
15:09 51.05 51.05 51.05 51.05 3.7K
15:10 51.03 51.03 51.03 51.03 1.8K
15:11 51.02 51.03 51.02 51.03 3.5K
15:12 51.06 51.07 51.06 51.07 2.4K
15:13 51.08 51.09 51.05 51.09 4.0K
15:14 51.08 51.09 51.08 51.09 2.7K
15:15 51.10 51.10 51.08 51.09 3.5K
15:16 51.09 51.13 51.09 51.13 2.1K
15:17 51.14 51.15 51.13 51.14 4.7K
15:18 51.14 51.14 51.12 51.13 3.0K
15:19 51.14 51.14 51.12 51.12 5.3K
15:20 51.12 51.12 51.07 51.07 4.0K
15:21 51.06 51.07 51.04 51.05 4.2K
15:22 51.03 51.07 51.03 51.07 4.3K
15:23 51.08 51.10 51.08 51.10 3.5K
15:24 51.10 51.11 51.10 51.10 3.3K
15:25 51.09 51.12 51.08 51.09 8.2K
15:26 51.10 51.10 51.09 51.10 3.9K
15:27 51.10 51.10 51.08 51.10 4.1K
15:28 51.10 51.13 51.10 51.13 2.8K
15:29 51.12 51.13 51.12 51.13 2.2K
15:30 51.13 51.13 51.08 51.09 9.0K
15:31 51.09 51.10 51.09 51.10 4.7K
15:32 51.11 51.13 51.10 51.13 13.6K
15:33 51.14 51.15 51.11 51.11 13.3K
15:34 51.12 51.12 51.09 51.12 6.6K
15:35 51.12 51.12 51.11 51.11 8.6K
15:36 51.11 51.11 51.10 51.10 8.4K
15:37 51.09 51.11 51.09 51.10 4.6K
15:38 51.10 51.10 51.09 51.09 5.8K
15:39 51.08 51.15 51.08 51.15 57.7K
15:40 51.14 51.15 51.12 51.13 20.9K
15:41 51.17 51.17 51.16 51.17 5.6K
15:42 51.16 51.17 51.16 51.16 3.8K
15:43 51.16 51.17 51.15 51.15 13.0K
15:44 51.16 51.16 51.12 51.13 9.3K
15:45 51.15 51.18 51.15 51.18 13.0K
15:46 51.20 51.20 51.15 51.15 7.3K
15:47 51.15 51.16 51.12 51.12 7.8K
15:48 51.15 51.18 51.15 51.18 10.8K
15:49 51.19 51.20 51.19 51.19 10.3K
15:50 51.17 51.23 51.16 51.23 18.9K
15:51 51.23 51.26 51.22 51.26 13.1K
15:52 51.27 51.33 51.27 51.32 16.6K
15:53 51.33 51.35 51.31 51.33 31.1K
15:54 51.33 51.35 51.31 51.34 17.6K
15:55 51.28 51.28 51.25 51.26 30.3K
15:56 51.26 51.27 51.22 51.24 32.8K
15:57 51.27 51.28 51.24 51.26 27.1K
15:58 51.26 51.28 51.25 51.27 37.1K
15:59 51.28 51.30 51.25 51.25 417.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 51.06 52.90 50.86 52.82 4.1M
2025-09-25 49.42 51.28 49.27 51.08 3.8M
2025-09-24 51.50 51.54 49.86 49.90 2.5M
2025-09-23 51.02 51.48 50.77 51.25 1.9M
2025-09-22 50.83 51.14 50.25 50.71 3.0M
2025-09-19 50.63 51.20 50.02 50.93 4.5M
2025-09-18 49.50 50.44 49.10 50.36 2.6M
2025-09-17 49.50 50.38 48.90 49.09 2.9M
2025-09-16 50.33 51.09 49.24 49.52 4.0M
2025-09-15 48.82 50.19 48.65 49.76 4.4M
2025-09-12 49.29 49.72 48.67 48.67 3.7M
2025-09-11 48.27 50.00 47.82 49.45 6.3M
2025-09-10 49.70 51.17 48.52 48.56 6.1M
2025-09-09 51.12 52.87 48.63 49.70 21.2M
2025-09-08 67.06 67.06 66.09 66.59 2.5M
2025-09-05 66.67 67.18 66.20 66.98 2.2M
2025-09-04 64.96 65.85 64.56 65.85 1.5M
2025-09-03 64.69 64.89 64.11 64.57 1.2M
2025-09-02 63.69 64.81 62.50 64.69 2.1M
2025-08-29 65.32 65.35 64.29 64.72 2.8M
2025-08-28 66.10 66.10 65.03 65.17 1.0M
2025-08-27 64.61 66.11 64.61 65.75 1.4M
2025-08-26 64.60 65.27 64.20 64.95 1.0M
2025-08-25 65.16 65.72 64.33 64.34 0.8M
2025-08-22 64.30 66.27 64.12 65.49 2.0M
2025-08-21 64.26 64.46 63.60 63.98 1.2M
2025-08-20 64.75 65.09 63.88 63.97 1.1M
2025-08-19 64.88 65.40 64.47 65.15 1.6M
2025-08-18 64.21 64.87 63.82 64.83 1.4M
2025-08-15 64.74 64.76 63.93 64.12 2.1M
2025-08-14 64.89 65.05 63.74 64.51 2.5M
2025-08-13 65.46 65.77 64.74 65.66 2.7M
2025-08-12 63.94 65.52 63.86 65.47 2.0M
2025-08-11 63.56 63.94 62.75 63.71 1.3M
2025-08-08 64.22 64.41 63.37 63.96 1.4M
2025-08-07 64.20 65.00 63.74 64.10 1.8M
2025-08-06 64.08 64.33 63.38 63.54 0.9M
2025-08-05 63.91 64.38 62.89 64.04 1.5M
2025-08-04 63.02 63.88 62.56 63.82 1.2M
2025-08-01 62.48 63.39 61.66 62.68 1.7M
2025-07-31 63.92 64.32 63.26 63.64 3.3M
2025-07-30 65.20 65.36 64.07 64.56 2.0M
2025-07-29 65.89 65.89 64.97 65.07 1.4M
2025-07-28 65.31 65.97 65.19 65.61 1.5M
2025-07-25 65.60 65.94 65.14 65.77 1.5M
2025-07-24 64.72 65.22 64.62 65.17 1.2M
2025-07-23 65.68 65.88 64.62 65.00 2.1M
2025-07-22 62.89 65.08 62.37 65.03 3.0M
2025-07-21 62.42 63.84 62.15 62.93 2.6M
2025-07-18 62.07 62.50 61.41 62.00 1.5M
2025-07-17 60.71 61.94 60.41 61.85 2.2M
2025-07-16 60.24 60.53 59.00 60.49 1.7M
2025-07-15 61.30 61.62 60.07 60.10 0.9M
2025-07-14 61.27 61.66 60.93 61.20 1.2M
2025-07-11 61.89 62.09 61.39 61.58 2.4M
2025-07-10 62.27 62.84 62.07 62.27 2.5M
2025-07-09 62.88 63.25 62.20 62.25 1.9M
2025-07-08 62.00 62.70 61.81 62.41 1.3M
2025-07-07 62.17 62.35 61.59 61.92 1.4M
2025-07-03 62.05 62.47 61.84 62.33 1.0M
2025-07-02 61.31 61.94 61.01 61.84 1.5M
2025-07-01 59.99 61.67 59.45 61.29 2.6M
2025-06-30 60.60 60.74 59.53 60.35 1.8M
2025-06-27 59.62 60.40 59.33 60.36 3.0M
2025-06-26 59.12 59.49 58.67 59.30 1.6M
2025-06-25 59.51 59.73 58.72 58.90 2.0M
2025-06-24 58.91 59.51 57.98 59.40 1.7M
2025-06-23 56.66 58.48 56.42 58.34 1.4M
2025-06-20 56.70 57.46 56.63 57.06 5.9M
2025-06-18 55.71 56.91 55.26 56.15 2.3M
2025-06-17 55.80 56.30 55.15 55.61 1.7M
2025-06-16 56.98 57.11 55.74 56.00 2.4M
2025-06-13 56.11 56.70 55.78 56.12 1.8M
2025-06-12 57.00 57.53 56.59 56.72 2.3M
2025-06-11 58.55 58.85 56.90 57.43 2.6M
2025-06-10 57.31 58.65 57.00 58.10 4.7M
2025-06-09 59.85 60.38 59.10 59.33 5.0M
2025-06-06 60.00 60.32 59.13 59.68 1.8M
2025-06-05 58.94 59.89 58.48 59.68 2.0M
2025-06-04 58.75 59.33 58.66 58.79 2.4M
2025-06-03 55.73 59.33 55.73 59.09 4.3M
2025-06-02 54.66 54.89 53.05 53.54 2.5M
2025-05-30 54.27 54.91 53.90 54.81 2.3M
2025-05-29 54.90 54.90 53.52 54.73 4.0M
2025-05-28 54.90 55.08 54.29 54.68 3.7M
2025-05-27 53.80 54.95 53.02 54.93 2.2M
2025-05-23 52.40 53.23 52.40 53.06 0.9M
2025-05-22 53.14 53.56 52.60 53.23 2.1M
2025-05-21 52.95 53.17 52.37 52.69 1.7M
2025-05-20 53.26 53.62 52.90 53.53 1.4M
2025-05-19 53.09 53.81 53.09 53.29 1.0M
2025-05-16 52.71 54.16 52.62 54.14 1.2M
2025-05-15 51.74 52.73 50.94 52.53 2.3M
2025-05-14 54.03 54.54 52.81 52.98 1.6M
2025-05-13 53.63 54.69 53.24 54.12 2.2M
2025-05-12 53.74 54.02 52.20 53.29 2.0M
2025-05-09 52.05 52.27 51.39 51.64 1.0M
2025-05-08 51.14 52.04 50.22 51.84 1.8M
2025-05-07 51.83 52.13 49.93 50.50 1.9M
2025-05-06 52.69 53.01 51.57 51.64 1.7M
2025-05-05 53.57 54.11 53.30 53.34 1.2M
2025-05-02 53.74 54.40 53.51 53.88 1.2M
2025-05-01 52.85 53.70 52.35 53.02 1.2M
2025-04-30 52.06 52.87 51.32 52.68 1.4M
2025-04-29 53.06 53.15 52.20 52.94 1.2M
2025-04-28 52.75 53.07 52.19 52.86 0.9M
2025-04-25 52.26 52.81 51.97 52.53 1.1M
2025-04-24 50.87 52.44 50.22 52.41 1.4M
2025-04-23 51.12 52.36 50.27 50.43 1.4M
2025-04-22 48.66 49.79 48.24 49.69 1.4M
2025-04-21 49.15 49.28 47.29 48.15 1.2M
2025-04-17 48.74 50.09 48.42 49.60 2.0M
2025-04-16 48.85 49.40 47.87 48.64 1.9M
2025-04-15 49.60 50.13 49.13 49.49 1.3M
2025-04-14 49.69 49.75 48.71 49.33 1.4M
2025-04-11 48.03 49.23 47.54 48.75 2.3M
2025-04-10 48.25 48.82 46.62 48.18 1.8M
2025-04-09 43.79 49.65 43.50 49.07 3.5M
2025-04-08 46.87 47.44 43.96 44.53 2.2M
2025-04-07 44.53 47.07 43.18 45.40 2.9M
2025-04-04 44.78 46.49 43.20 46.14 3.6M
2025-04-03 48.09 48.76 46.23 47.19 3.3M
2025-04-02 48.68 51.35 48.57 50.96 2.3M
2025-04-01 48.70 49.40 47.46 49.38 3.2M
2025-03-31 47.69 48.56 46.88 48.31 3.3M
2025-03-28 49.56 49.97 47.91 48.50 2.3M
2025-03-27 49.36 50.27 48.49 49.93 3.7M
2025-03-26 49.48 51.10 49.11 49.50 2.3M
2025-03-25 49.26 51.73 48.50 49.52 4.1M
2025-03-24 49.11 50.26 48.86 49.64 3.8M
2025-03-21 48.13 48.41 47.51 48.27 5.0M
2025-03-20 48.04 49.19 48.01 48.51 1.4M
2025-03-19 47.78 49.11 47.60 49.05 1.6M
2025-03-18 47.54 48.03 47.21 47.84 1.2M
2025-03-17 47.18 48.35 47.18 47.85 2.1M
2025-03-14 47.24 47.69 46.55 47.68 1.3M
2025-03-13 47.36 47.58 45.26 46.27 2.2M
2025-03-12 47.05 48.56 46.92 47.53 3.0M
2025-03-11 45.00 47.15 44.87 46.55 2.6M
2025-03-10 46.82 47.09 45.12 46.69 3.2M
2025-03-07 47.41 48.41 46.11 47.87 2.0M
2025-03-06 46.70 47.82 46.22 47.70 2.2M
2025-03-05 47.96 48.10 46.89 47.53 1.9M
2025-03-04 48.41 48.58 47.14 47.42 2.5M
2025-03-03 51.26 52.21 49.00 49.28 1.6M
2025-02-28 51.24 51.39 49.93 51.01 1.5M
2025-02-27 50.70 51.41 50.20 51.04 2.0M
2025-02-26 50.07 51.16 49.86 50.76 2.2M
2025-02-25 49.61 50.20 48.97 49.66 1.4M
2025-02-24 50.80 51.23 49.54 49.82 2.4M
2025-02-21 52.90 52.90 50.96 50.97 2.1M
2025-02-20 53.51 53.51 51.92 52.42 1.7M
2025-02-19 54.00 54.12 53.49 53.55 1.1M
2025-02-18 54.55 54.92 54.00 54.59 0.8M
2025-02-14 54.38 55.22 53.98 54.31 1.0M
2025-02-13 54.22 55.15 53.76 54.04 0.9M
2025-02-12 53.75 54.83 53.50 54.03 1.4M
2025-02-11 54.28 55.32 54.26 54.84 0.8M
2025-02-10 55.00 55.00 54.07 54.70 1.3M
2025-02-07 55.41 55.65 54.45 54.60 1.1M
2025-02-06 54.77 55.76 54.48 55.36 1.1M
2025-02-05 54.82 55.18 53.82 54.48 1.7M
2025-02-04 55.93 55.93 53.62 54.64 2.8M
2025-02-03 55.00 56.26 54.68 55.80 1.6M
2025-01-31 56.98 57.19 56.27 56.44 1.2M
2025-01-30 57.09 58.22 56.85 57.03 1.6M
2025-01-29 56.65 56.92 55.93 56.51 1.2M
2025-01-28 56.23 56.77 55.70 56.73 1.4M
2025-01-27 55.70 56.40 55.05 56.05 2.1M
2025-01-24 57.19 57.37 56.28 56.44 1.8M
2025-01-23 57.19 57.50 56.57 56.86 1.3M
2025-01-22 57.09 57.50 56.47 57.26 1.3M
2025-01-21 56.05 56.94 55.99 56.80 1.8M
2025-01-17 55.28 55.67 55.01 55.22 1.7M
2025-01-16 54.36 55.27 54.14 54.88 1.7M
2025-01-15 55.52 55.93 53.82 54.15 1.6M
2025-01-14 52.71 54.38 52.22 53.95 2.1M
2025-01-13 50.10 51.84 50.00 51.75 1.6M
2025-01-10 50.88 51.64 50.13 50.56 1.5M
2025-01-08 50.39 51.29 50.13 51.18 1.2M
2025-01-07 51.45 51.62 49.60 50.86 1.7M
2025-01-06 52.50 52.51 51.30 51.34 1.4M
2025-01-03 51.48 52.14 50.97 52.09 1.2M
2025-01-02 51.40 52.77 50.92 51.33 2.2M