Dal’nevostochnoye Morskoye Parokhodstvo PAO (FESH)

FESH
🏛️ ロシア連邦 →
49.62
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
06:59 52.08 52.08 52.08 52.08 0.0K
07:00 51.87 51.91 51.87 51.91 1.0K
07:01 51.96 52.05 51.96 52.05 0.6K
07:02 52.00 52.00 52.00 52.00 0.2K
07:03 51.94 52.00 51.94 52.00 0.9K
07:04 52.00 52.05 52.00 52.05 0.2K
07:05 52.04 52.05 51.90 51.90 6.0K
07:06 51.91 51.91 51.91 51.91 0.1K
07:07 51.87 51.87 51.87 51.87 3.6K
07:12 51.96 51.96 51.96 51.96 0.9K
07:13 51.97 51.97 51.96 51.97 0.2K
07:14 51.97 51.97 51.97 51.97 0.8K
07:15 51.97 51.97 51.97 51.97 0.1K
07:18 52.02 52.02 52.02 52.02 4.8K
07:19 52.02 52.09 52.02 52.04 3.0K
07:21 52.04 52.04 51.87 51.87 1.3K
07:22 51.99 51.99 51.99 51.99 0.0K
07:23 51.99 51.99 51.99 51.99 0.1K
07:24 51.99 51.99 51.99 51.99 0.0K
07:25 51.94 51.94 51.94 51.94 0.6K
07:29 51.94 51.94 51.94 51.94 0.0K
07:30 51.94 52.00 51.94 52.00 3.6K
07:32 51.99 51.99 51.94 51.94 0.8K
07:33 51.98 51.98 51.98 51.98 0.2K
07:34 51.99 51.99 51.99 51.99 0.3K
07:35 51.94 51.94 51.94 51.94 0.5K
07:36 51.91 51.91 51.91 51.91 1.2K
07:40 51.91 51.91 51.89 51.89 0.3K
07:41 51.89 51.89 51.89 51.89 0.9K
07:42 51.88 51.88 51.88 51.88 0.0K
07:44 51.88 51.88 51.88 51.88 0.0K
07:45 51.93 51.93 51.93 51.93 0.0K
07:51 51.92 51.92 51.88 51.88 0.0K
07:52 51.92 51.92 51.92 51.92 0.1K
07:54 51.88 51.92 51.88 51.92 0.1K
07:56 51.89 51.89 51.89 51.89 2.7K
07:58 51.89 51.89 51.89 51.89 2.1K
08:03 51.89 51.89 51.89 51.89 0.5K
08:05 51.89 51.89 51.89 51.89 0.1K
08:09 51.89 51.89 51.89 51.89 0.0K
08:12 51.96 51.96 51.94 51.94 0.6K
08:13 51.83 51.83 51.83 51.83 3.8K
08:15 51.84 51.84 51.84 51.84 0.2K
08:17 51.83 51.83 51.83 51.83 0.2K
08:23 51.83 51.83 51.83 51.83 0.2K
08:25 51.82 51.82 51.82 51.82 0.2K
08:27 51.89 51.89 51.89 51.89 0.1K
08:30 51.81 51.89 51.81 51.89 10.5K
08:33 51.89 51.89 51.89 51.89 0.0K
08:35 51.90 51.90 51.90 51.90 0.2K
08:36 51.90 51.90 51.89 51.89 0.3K
08:38 51.89 51.89 51.89 51.89 0.1K
08:39 51.89 51.89 51.89 51.89 0.0K
08:43 51.90 51.90 51.90 51.90 0.0K
08:44 51.90 51.90 51.89 51.89 0.1K
08:46 51.90 51.90 51.90 51.90 0.0K
08:48 51.90 51.90 51.90 51.90 0.0K
08:49 51.89 51.89 51.89 51.89 0.0K
08:51 51.90 51.90 51.90 51.90 0.0K
08:52 51.89 51.89 51.89 51.89 0.0K
08:53 51.89 51.89 51.89 51.89 0.1K
08:54 51.90 51.90 51.90 51.90 0.0K
08:59 51.90 51.90 51.90 51.90 0.0K
09:00 51.89 51.89 51.89 51.89 0.1K
09:01 51.89 51.89 51.89 51.89 0.0K
09:02 51.89 51.89 51.89 51.89 0.0K
09:03 51.89 51.89 51.89 51.89 0.1K
09:04 51.89 51.97 51.89 51.97 1.0K
09:05 51.94 51.94 51.94 51.94 0.0K
09:07 51.93 51.93 51.93 51.93 0.0K
09:10 51.94 51.94 51.94 51.94 0.0K
09:12 51.94 51.94 51.94 51.94 0.0K
09:13 51.93 51.93 51.93 51.93 0.3K
09:15 51.93 51.93 51.93 51.93 0.0K
09:16 51.92 51.93 51.92 51.93 1.2K
09:17 51.93 51.93 51.93 51.93 0.0K
09:19 51.93 51.93 51.93 51.93 0.1K
09:20 51.93 51.93 51.93 51.93 0.2K
09:21 51.93 51.93 51.93 51.93 1.4K
09:22 51.93 51.99 51.93 51.99 5.0K
09:24 51.99 51.99 51.93 51.93 1.0K
09:31 52.00 52.00 52.00 52.00 3.1K
09:32 52.00 52.00 51.99 52.00 0.5K
09:33 52.05 52.05 52.05 52.05 0.2K
09:34 52.04 52.05 52.04 52.05 0.4K
09:35 52.08 52.08 52.08 52.08 1.1K
09:36 52.09 52.09 52.09 52.09 0.1K
09:37 52.09 52.11 52.09 52.11 5.1K
09:38 52.11 52.11 52.11 52.11 0.0K
09:39 52.12 52.12 52.12 52.12 0.2K
09:40 52.13 52.13 52.13 52.13 0.1K
09:41 52.13 52.14 52.13 52.14 0.3K
09:42 52.14 52.14 52.14 52.14 0.2K
09:43 52.14 52.14 52.13 52.13 0.1K
09:44 52.14 52.14 52.12 52.12 2.5K
09:45 52.13 52.13 52.13 52.13 0.0K
09:46 52.14 52.14 52.14 52.14 0.0K
09:47 52.17 52.17 52.12 52.16 5.5K
09:48 52.16 52.16 52.16 52.16 0.1K
09:49 52.12 52.12 52.12 52.12 0.6K
09:50 52.16 52.18 52.11 52.18 1.1K
09:52 52.20 52.20 52.11 52.19 1.8K
09:54 52.19 52.21 52.12 52.21 2.2K
09:55 52.15 52.15 52.14 52.14 1.2K
09:56 52.14 52.19 52.14 52.19 1.7K
09:57 52.19 52.20 52.19 52.20 0.5K
09:58 52.20 52.21 52.20 52.20 1.3K
09:59 52.22 52.25 52.22 52.25 11.1K
10:00 52.18 52.24 52.18 52.24 6.8K
10:01 51.99 52.16 51.99 52.16 23.7K
10:03 52.15 52.15 52.12 52.12 2.4K
10:04 52.12 52.12 52.03 52.03 10.4K
10:05 52.08 52.08 52.08 52.08 0.3K
10:06 52.08 52.08 52.03 52.08 0.5K
10:07 52.05 52.37 52.05 52.37 121.6K
10:08 52.36 52.59 52.36 52.38 116.1K
10:09 52.34 52.34 52.28 52.28 2.3K
10:10 52.31 52.34 52.31 52.34 1.2K
10:11 52.35 52.35 52.35 52.35 0.0K
10:12 52.35 52.35 52.35 52.35 0.8K
10:13 52.36 52.51 52.36 52.51 17.9K
10:14 52.50 52.51 52.47 52.47 5.1K
10:15 52.46 52.46 52.41 52.41 6.9K
10:16 52.42 52.42 52.42 52.42 0.2K
10:17 52.41 52.42 52.41 52.41 1.7K
10:18 52.37 52.37 52.28 52.28 2.3K
10:19 52.35 52.36 52.35 52.36 1.1K
10:20 52.28 52.28 52.28 52.28 2.0K
10:21 52.28 52.28 52.28 52.28 1.5K
10:22 52.26 52.28 52.26 52.26 7.5K
10:23 52.26 52.36 52.26 52.36 4.5K
10:24 52.33 52.33 52.33 52.33 0.0K
10:25 52.34 52.41 52.34 52.41 4.5K
10:26 52.39 52.41 52.39 52.41 1.6K
10:27 52.41 52.42 52.39 52.42 11.5K
10:28 52.42 52.46 52.42 52.46 2.1K
10:29 52.34 52.34 52.34 52.34 3.0K
10:30 52.37 52.37 52.37 52.37 0.7K
10:31 52.37 52.37 52.37 52.37 1.3K
10:32 52.37 52.41 52.37 52.41 2.1K
10:33 52.41 52.41 52.37 52.37 0.2K
10:34 52.41 52.41 52.41 52.41 0.6K
10:35 52.39 52.39 52.39 52.39 1.0K
10:36 52.39 52.40 52.39 52.40 0.6K
10:37 52.44 52.44 52.40 52.40 0.2K
10:39 52.45 52.46 52.45 52.46 1.0K
10:40 52.46 52.47 52.42 52.47 5.1K
10:41 52.46 52.46 52.37 52.37 4.5K
10:42 52.39 52.39 52.39 52.39 0.0K
10:43 52.37 52.37 52.31 52.34 2.4K
10:44 52.38 52.40 52.38 52.38 1.4K
10:45 52.38 52.38 52.31 52.31 24.7K
10:46 52.30 52.30 52.26 52.27 10.1K
10:47 52.24 52.24 52.24 52.24 7.2K
10:49 52.23 52.23 52.22 52.22 0.0K
10:50 52.22 52.22 52.21 52.21 1.9K
10:51 52.21 52.21 52.21 52.21 0.1K
10:52 52.21 52.22 52.20 52.20 4.0K
10:54 52.19 52.20 52.19 52.20 2.0K
10:55 52.20 52.20 52.20 52.20 0.1K
10:56 52.20 52.20 52.20 52.20 0.2K
10:57 52.20 52.20 52.20 52.20 2.2K
10:58 52.20 52.20 52.20 52.20 1.0K
10:59 52.23 52.23 52.23 52.23 0.0K
11:03 52.23 52.23 52.23 52.23 2.0K
11:04 52.15 52.15 52.15 52.15 4.0K
11:05 52.12 52.18 52.12 52.18 8.1K
11:06 52.13 52.13 52.01 52.03 8.3K
11:07 52.01 52.02 51.92 51.92 83.4K
11:08 51.90 51.92 51.90 51.92 3.7K
11:09 51.91 51.96 51.91 51.93 5.1K
11:10 51.96 51.96 51.96 51.96 0.4K
11:13 51.96 51.96 51.96 51.96 0.0K
11:14 51.93 51.93 51.93 51.93 0.9K
11:15 51.90 51.90 51.90 51.90 7.1K
11:16 51.83 51.83 51.81 51.81 39.2K
11:17 51.66 51.66 51.66 51.66 13.0K
11:18 51.65 51.69 51.65 51.69 2.8K
11:19 51.67 51.67 51.67 51.67 0.0K
11:20 51.66 51.66 51.64 51.64 3.1K
11:21 51.60 51.62 51.58 51.62 4.6K
11:22 51.66 51.66 51.66 51.66 1.4K
11:23 51.66 51.66 51.66 51.66 0.0K
11:24 51.68 51.68 51.66 51.66 0.2K
11:25 51.70 51.70 51.70 51.70 1.2K
11:26 51.74 51.74 51.74 51.74 0.1K
11:27 51.71 51.71 51.71 51.71 0.0K
11:28 51.72 51.72 51.72 51.72 0.0K
11:29 51.76 51.76 51.76 51.76 0.0K
11:30 51.73 51.73 51.73 51.73 0.0K
11:32 51.71 51.71 51.70 51.71 0.3K
11:33 51.71 51.71 51.71 51.71 0.2K
11:34 51.72 51.76 51.72 51.76 2.7K
11:35 51.80 51.80 51.80 51.80 1.0K
11:36 51.76 51.76 51.71 51.71 2.6K
11:37 51.72 51.74 51.72 51.74 0.2K
11:39 51.90 51.90 51.90 51.90 23.5K
11:40 51.90 51.90 51.86 51.90 0.7K
11:41 51.90 51.90 51.84 51.84 0.6K
11:42 51.88 51.88 51.88 51.88 0.0K
11:43 51.90 51.92 51.90 51.92 0.8K
11:44 51.93 51.93 51.90 51.91 2.1K
11:45 51.90 51.90 51.88 51.88 0.8K
11:46 51.88 51.88 51.88 51.88 0.4K
11:47 51.91 51.91 51.91 51.91 3.3K
11:48 51.94 51.94 51.94 51.94 1.0K
11:49 51.98 52.02 51.98 52.02 8.3K
11:50 52.03 52.03 51.96 52.03 4.3K
11:51 52.03 52.03 52.03 52.03 1.4K
11:52 52.02 52.03 52.02 52.03 0.9K
11:53 52.03 52.03 52.02 52.02 0.3K
11:55 52.03 52.05 52.03 52.04 0.8K
11:56 52.09 52.09 52.09 52.09 0.9K
11:57 52.03 52.03 52.03 52.03 0.2K
11:58 52.06 52.06 52.04 52.04 0.0K
11:59 52.00 52.00 52.00 52.00 2.1K
12:02 52.00 52.00 52.00 52.00 0.0K
12:04 52.00 52.00 52.00 52.00 0.0K
12:05 52.05 52.05 52.05 52.05 0.1K
12:06 52.04 52.04 52.04 52.04 0.0K
12:07 52.05 52.06 52.05 52.05 0.8K
12:08 52.07 52.07 52.07 52.07 0.1K
12:09 52.12 52.20 52.12 52.20 12.2K
12:10 52.16 52.16 52.16 52.16 0.0K
12:11 52.16 52.16 52.13 52.13 1.3K
12:14 52.13 52.13 52.13 52.13 0.0K
12:15 52.11 52.11 52.11 52.11 0.6K
12:17 52.14 52.14 52.14 52.14 0.3K
12:18 52.18 52.20 52.15 52.17 7.1K
12:19 52.20 52.20 52.17 52.18 1.3K
12:21 52.18 52.18 52.15 52.15 0.2K
12:22 52.14 52.18 52.14 52.18 0.8K
12:23 52.25 52.26 52.25 52.26 4.2K
12:25 52.27 52.38 52.27 52.38 0.7K
12:26 52.36 52.40 52.36 52.40 2.5K
12:27 52.40 52.43 52.40 52.41 2.1K
12:28 52.47 52.47 52.44 52.44 1.8K
12:29 52.46 52.46 52.43 52.45 0.4K
12:30 52.45 52.45 52.44 52.45 0.2K
12:31 52.45 52.45 52.39 52.39 3.9K
12:32 52.39 52.44 52.38 52.38 21.4K
12:33 52.34 52.38 52.30 52.30 11.3K
12:34 52.31 52.32 52.31 52.32 1.8K
12:35 52.32 52.32 52.32 52.32 2.3K
12:37 52.37 52.37 52.37 52.37 0.1K
12:38 52.36 52.36 52.36 52.36 0.0K
12:39 52.36 52.36 52.36 52.36 0.0K
12:40 52.36 52.38 52.36 52.38 3.1K
12:41 52.54 52.54 52.54 52.54 23.0K
12:42 52.33 52.43 52.33 52.43 3.9K
12:43 52.40 52.40 52.40 52.40 0.3K
12:46 52.33 52.35 52.30 52.35 2.6K
12:47 52.30 52.36 52.30 52.36 0.1K
12:50 52.38 52.39 52.38 52.39 2.9K
12:51 52.41 52.41 52.39 52.39 0.0K
12:55 52.40 52.40 52.40 52.40 0.4K
12:57 52.42 52.42 52.42 52.42 2.0K
12:58 52.40 52.40 52.40 52.40 0.8K
13:00 52.42 52.42 52.42 52.42 0.1K
13:01 52.42 52.42 52.42 52.42 0.3K
13:03 52.45 52.45 52.45 52.45 0.0K
13:04 52.40 52.40 52.40 52.40 4.8K
13:05 52.40 52.40 52.40 52.40 0.8K
13:07 52.30 52.30 52.28 52.28 3.8K
13:08 52.30 52.30 52.30 52.30 0.0K
13:09 52.35 52.35 52.35 52.35 0.0K
13:11 52.42 52.42 52.42 52.42 2.0K
13:12 52.42 52.42 52.42 52.42 0.8K
13:13 52.42 52.42 52.42 52.42 0.1K
13:14 52.40 52.40 52.37 52.37 0.5K
13:15 52.30 52.30 52.20 52.23 8.2K
13:16 52.25 52.26 52.25 52.26 0.9K
13:17 52.25 52.25 52.19 52.19 7.5K
13:18 52.10 52.20 52.10 52.20 17.0K
13:21 52.17 52.17 52.17 52.17 0.4K
13:24 52.15 52.15 52.15 52.15 0.1K
13:26 52.15 52.15 52.03 52.03 1.6K
13:27 52.02 52.03 52.01 52.01 0.2K
13:28 52.03 52.03 52.01 52.01 15.1K
13:30 52.02 52.02 52.02 52.02 0.3K
13:32 52.02 52.02 52.01 52.01 0.9K
13:33 51.95 51.95 51.92 51.92 6.6K
13:34 51.95 51.95 51.93 51.93 1.0K
13:37 51.94 51.94 51.94 51.94 0.0K
13:38 51.94 51.94 51.93 51.94 0.2K
13:39 51.94 51.94 51.94 51.94 0.8K
13:40 52.01 52.01 52.01 52.01 0.9K
13:43 52.04 52.07 52.04 52.07 0.0K
13:44 52.06 52.07 52.06 52.07 0.0K
13:45 52.01 52.01 52.01 52.01 0.1K
13:47 52.01 52.01 51.98 51.98 2.3K
13:48 51.96 51.96 51.96 51.96 0.0K
13:50 51.95 51.95 51.95 51.95 1.8K
13:51 51.96 51.96 51.96 51.96 0.6K
13:52 52.00 52.00 51.94 51.94 1.2K
13:53 52.01 52.02 52.01 52.02 0.4K
13:54 52.02 52.02 51.99 51.99 0.1K
13:55 52.02 52.02 52.02 52.02 0.3K
13:58 52.03 52.03 52.03 52.03 0.0K
14:02 52.03 52.03 52.03 52.03 0.5K
14:04 52.03 52.03 52.03 52.03 0.5K
14:08 52.02 52.02 52.02 52.02 0.3K
14:09 52.08 52.09 52.03 52.09 1.3K
14:10 52.07 52.07 52.07 52.07 0.0K
14:11 52.00 52.00 52.00 52.00 0.2K
14:12 52.01 52.01 52.01 52.01 0.3K
14:13 52.07 52.07 52.07 52.07 0.2K
14:14 52.07 52.07 52.07 52.07 0.0K
14:15 52.10 52.10 52.10 52.10 19.5K
14:16 52.14 52.14 52.14 52.14 0.1K
14:17 52.13 52.13 52.13 52.13 0.1K
14:19 52.14 52.14 52.12 52.12 0.0K
14:20 52.09 52.09 52.09 52.09 0.1K
14:21 52.08 52.08 52.08 52.08 0.4K
14:22 52.08 52.08 52.08 52.08 0.1K
14:23 52.07 52.08 52.07 52.08 0.5K
14:26 52.17 52.17 52.10 52.10 1.7K
14:27 52.16 52.17 52.16 52.17 1.0K
14:28 52.12 52.12 52.12 52.12 0.0K
14:29 52.17 52.17 52.17 52.17 0.1K
14:30 52.17 52.17 52.17 52.17 0.1K
14:31 52.11 52.11 52.11 52.11 0.1K
14:32 52.17 52.18 52.17 52.18 1.6K
14:33 52.16 52.19 52.16 52.19 0.5K
14:34 52.26 52.26 52.26 52.26 6.3K
14:36 52.23 52.23 52.23 52.23 0.0K
14:37 52.24 52.25 52.24 52.25 0.1K
14:38 52.25 52.25 52.25 52.25 0.1K
14:39 52.25 52.25 52.23 52.25 1.1K
14:40 52.16 52.18 52.16 52.18 4.0K
14:41 52.23 52.23 52.23 52.23 0.0K
14:43 52.23 52.23 52.23 52.23 0.2K
14:44 52.23 52.23 52.23 52.23 0.0K
14:45 52.24 52.24 52.21 52.21 6.1K
14:48 52.18 52.18 52.18 52.18 1.3K
14:49 52.17 52.17 52.17 52.17 0.5K
14:53 52.23 52.23 52.17 52.17 1.6K
14:54 52.22 52.22 52.22 52.22 0.0K
14:55 52.24 52.24 52.22 52.22 0.0K
14:56 52.22 52.22 52.22 52.22 0.1K
14:57 52.17 52.20 52.17 52.20 1.1K
14:59 52.20 52.20 52.14 52.14 0.9K
15:01 52.20 52.20 52.20 52.20 0.0K
15:03 52.22 52.26 52.22 52.26 2.0K
15:05 52.26 52.26 52.26 52.26 0.0K
15:11 52.19 52.19 52.19 52.19 0.9K
15:12 52.19 52.19 52.19 52.19 0.3K
15:13 52.12 52.12 52.12 52.12 1.5K
15:15 52.16 52.16 52.16 52.16 0.5K
15:16 52.17 52.17 52.12 52.12 1.0K
15:19 52.27 52.32 52.27 52.32 69.2K
15:20 52.30 52.30 52.30 52.30 1.0K
15:21 52.33 52.33 52.33 52.33 0.1K
15:22 52.33 52.33 52.33 52.33 0.2K
15:24 52.32 52.32 52.25 52.25 0.6K
15:26 52.27 52.27 52.23 52.25 0.2K
15:28 52.23 52.23 52.23 52.23 1.3K
15:30 52.24 52.24 52.24 52.24 0.1K
15:31 52.22 52.22 52.22 52.22 0.1K
15:36 52.20 52.20 52.20 52.20 4.3K
15:38 52.23 52.23 52.18 52.18 1.0K
15:41 52.18 52.25 52.18 52.23 4.2K
15:42 52.16 52.16 52.16 52.16 1.4K
15:43 52.20 52.20 52.20 52.20 0.0K
15:48 52.23 52.23 52.23 52.23 0.0K
15:51 52.24 52.24 52.20 52.20 0.0K
15:56 52.24 52.24 52.24 52.24 0.0K
15:57 52.24 52.24 52.24 52.24 0.0K
15:59 52.24 52.24 52.24 52.24 0.0K
16:00 52.25 52.30 52.25 52.30 5.6K
16:02 52.37 52.37 52.37 52.37 0.1K
16:03 52.31 52.38 52.31 52.38 0.2K
16:05 52.32 52.37 52.32 52.32 0.1K
16:10 52.32 52.32 52.32 52.32 0.0K
16:12 52.32 52.32 52.32 52.32 0.1K
16:13 52.39 52.39 52.39 52.39 0.0K
16:16 52.41 52.46 52.36 52.46 35.7K
16:17 52.48 52.48 52.47 52.47 0.5K
16:18 52.49 52.50 52.49 52.50 0.9K
16:19 52.49 52.49 52.49 52.49 0.5K
16:20 52.50 52.50 52.50 52.50 1.5K
16:21 52.54 52.54 52.54 52.54 5.7K
16:22 52.53 52.53 52.50 52.50 0.7K
16:23 52.53 52.53 52.50 52.50 0.4K
16:24 52.53 52.53 52.53 52.53 0.0K
16:25 52.44 52.53 52.44 52.53 2.5K
16:27 52.46 52.46 52.46 52.46 0.7K
16:30 52.46 52.46 52.46 52.46 0.2K
16:31 52.46 52.46 52.46 52.46 0.3K
16:33 52.46 52.46 52.46 52.46 0.0K
16:34 52.42 52.42 52.39 52.40 1.6K
16:35 52.37 52.37 52.37 52.37 4.7K
16:36 52.37 52.37 52.27 52.27 10.8K
16:37 52.31 52.31 52.31 52.31 0.0K
16:38 52.33 52.33 52.33 52.33 0.0K
16:39 52.26 52.26 52.26 52.26 0.6K
16:41 52.31 52.31 52.31 52.31 0.1K
16:42 52.35 52.35 52.28 52.28 0.6K
16:45 52.28 52.28 52.28 52.28 0.1K
16:46 52.29 52.29 52.29 52.29 0.0K
16:47 52.29 52.29 52.29 52.29 0.0K
16:48 52.26 52.26 52.25 52.25 0.8K
16:50 52.27 52.27 52.27 52.27 0.4K
16:51 52.34 52.36 52.34 52.36 0.6K
16:52 52.29 52.29 52.29 52.29 0.0K
16:53 52.35 52.35 52.35 52.35 0.0K
16:55 52.35 52.35 52.35 52.35 0.1K
16:56 52.28 52.28 52.24 52.24 0.4K
16:57 52.26 52.26 52.20 52.20 3.5K
16:58 52.36 52.36 52.36 52.36 15.1K
16:59 52.43 52.43 52.37 52.37 4.0K
17:00 52.38 52.38 52.38 52.38 0.3K
17:01 52.41 52.41 52.41 52.41 17.5K
17:02 52.36 52.36 52.35 52.35 0.4K
17:03 52.41 52.41 52.41 52.41 5.1K
17:04 52.42 52.42 52.41 52.41 1.0K
17:05 52.46 52.46 52.46 52.46 1.3K
17:07 52.43 52.44 52.43 52.44 0.1K
17:08 52.41 52.41 52.32 52.40 7.4K
17:09 52.39 52.41 52.38 52.41 1.7K
17:10 52.34 52.36 52.34 52.36 0.1K
17:12 52.42 52.42 52.42 52.42 0.1K
17:13 52.47 52.47 52.47 52.47 2.0K
17:14 52.42 52.42 52.42 52.42 0.1K
17:15 52.48 52.48 52.48 52.48 0.0K
17:18 52.48 52.48 52.48 52.48 0.2K
17:19 52.49 52.49 52.48 52.48 9.6K
17:20 52.49 52.49 52.49 52.49 0.2K
17:21 52.46 52.46 52.46 52.46 0.4K
17:22 52.42 52.42 52.40 52.40 14.5K
17:23 52.41 52.41 52.41 52.41 4.3K
17:24 52.40 52.40 52.39 52.39 0.7K
17:25 52.40 52.40 52.40 52.40 0.5K
17:27 52.41 52.41 52.41 52.41 0.0K
17:28 52.41 52.41 52.41 52.41 0.1K
17:30 52.40 52.40 52.39 52.40 6.2K
17:31 52.40 52.40 52.40 52.40 0.9K
17:32 52.40 52.40 52.40 52.40 0.2K
17:33 52.39 52.39 52.39 52.39 2.0K
17:34 52.39 52.39 52.39 52.39 0.4K
17:35 52.34 52.34 52.34 52.34 2.0K
17:36 52.34 52.40 52.34 52.40 3.1K
17:37 52.39 52.47 52.39 52.47 2.8K
17:38 52.40 52.46 52.40 52.46 0.5K
17:39 52.46 52.46 52.46 52.46 0.0K
17:40 52.47 52.47 52.47 52.47 0.4K
17:41 52.33 52.33 52.33 52.33 5.0K
17:43 52.38 52.45 52.38 52.45 1.0K
17:44 52.38 52.42 52.38 52.42 1.0K
17:45 52.41 52.41 52.41 52.41 0.0K
17:46 52.37 52.38 52.37 52.38 0.4K
17:47 52.38 52.38 52.38 52.38 0.2K
17:48 52.38 52.38 52.38 52.38 0.2K
17:49 52.38 52.38 52.38 52.38 0.2K
17:50 52.37 52.38 52.37 52.37 0.5K
17:51 52.38 52.38 52.37 52.37 0.3K
17:52 52.33 52.33 52.33 52.33 0.5K
17:54 52.32 52.32 52.25 52.25 0.5K
17:55 52.32 52.32 52.32 52.32 1.4K
17:56 52.33 52.33 52.33 52.33 0.5K
17:57 52.32 52.32 52.32 52.32 1.4K
18:01 52.31 52.31 52.31 52.31 0.8K
18:04 52.29 52.29 52.29 52.29 0.0K
18:07 52.31 52.31 52.31 52.31 0.0K
18:08 52.31 52.32 52.31 52.32 0.3K
18:12 52.34 52.34 52.31 52.31 10.1K
18:13 52.30 52.30 52.30 52.30 0.1K
18:14 52.33 52.33 52.33 52.33 0.0K
18:15 52.33 52.33 52.33 52.33 0.3K
18:16 52.26 52.26 52.26 52.26 0.3K
18:18 52.32 52.32 52.32 52.32 0.1K
18:19 52.33 52.33 52.28 52.28 0.9K
18:20 52.32 52.33 52.32 52.33 1.0K
18:21 52.36 52.45 52.33 52.45 16.7K
18:22 52.45 52.45 52.45 52.45 0.4K
18:23 52.45 52.45 52.45 52.45 1.9K
18:26 52.43 52.43 52.43 52.43 0.2K
18:28 52.34 52.39 52.34 52.39 3.0K
18:29 52.39 52.39 52.39 52.39 0.0K
18:30 52.31 52.31 52.31 52.31 0.2K
18:35 52.25 52.25 52.25 52.25 3.3K
18:36 52.32 52.32 52.26 52.26 0.0K
18:37 52.23 52.23 52.23 52.23 5.0K
18:38 52.23 52.23 52.23 52.23 0.3K
18:39 52.13 52.17 52.13 52.17 11.5K
18:45 52.23 52.23 52.23 52.23 0.0K
19:01 52.23 52.23 52.23 52.23 7.3K
19:03 52.23 52.23 52.23 52.23 0.1K
19:04 52.23 52.23 52.23 52.23 1.0K
19:05 52.13 52.13 52.13 52.13 0.6K
19:07 52.17 52.17 52.09 52.09 20.0K
19:08 52.20 52.20 52.20 52.20 0.5K
19:12 52.09 52.09 52.09 52.09 3.0K
19:14 52.17 52.17 52.17 52.17 0.3K
19:15 52.17 52.17 52.13 52.13 0.0K
19:17 52.17 52.19 52.17 52.19 0.0K
19:18 52.16 52.16 52.13 52.13 3.0K
19:19 52.13 52.17 52.13 52.17 0.0K
19:20 52.13 52.13 52.13 52.13 0.0K
19:22 52.16 52.16 52.11 52.11 1.1K
19:23 52.13 52.13 52.13 52.13 0.2K
19:24 52.14 52.14 52.02 52.02 44.1K
19:25 52.07 52.11 52.07 52.11 2.0K
19:26 52.12 52.12 52.12 52.12 0.1K
19:27 52.12 52.12 52.12 52.12 0.8K
19:30 52.07 52.07 52.07 52.07 0.2K
19:32 52.12 52.12 52.12 52.12 0.0K
19:33 52.13 52.13 52.13 52.13 0.2K
19:35 52.13 52.15 52.13 52.15 0.4K
19:37 52.14 52.14 52.14 52.14 0.1K
19:38 52.15 52.15 52.15 52.15 0.0K
19:39 52.15 52.15 52.15 52.15 0.0K
19:40 52.14 52.14 52.14 52.14 0.5K
19:41 52.14 52.14 52.14 52.14 0.0K
19:43 52.13 52.13 52.13 52.13 0.3K
19:44 52.12 52.12 52.12 52.12 0.0K
19:45 52.11 52.12 52.11 52.12 0.5K
19:47 52.12 52.12 52.12 52.12 1.1K
19:49 52.17 52.18 52.12 52.18 1.1K
19:50 52.14 52.14 52.14 52.14 1.2K
19:51 52.13 52.13 52.13 52.13 0.0K
19:53 52.17 52.17 52.17 52.17 0.2K
19:55 52.15 52.15 52.15 52.15 1.0K
19:56 52.15 52.15 52.12 52.12 7.8K
19:57 52.14 52.14 52.14 52.14 0.0K
20:00 52.12 52.12 52.12 52.12 2.0K
20:01 52.12 52.12 52.12 52.12 0.3K
20:02 52.12 52.12 52.12 52.12 0.0K
20:06 52.12 52.12 52.12 52.12 1.7K
20:07 52.12 52.12 52.12 52.12 0.3K
20:08 52.12 52.12 52.12 52.12 0.4K
20:09 52.14 52.14 52.14 52.14 0.1K
20:17 52.12 52.12 52.12 52.12 0.3K
20:18 52.12 52.12 52.12 52.12 0.1K
20:19 52.12 52.12 52.12 52.12 0.2K
20:25 52.08 52.08 52.08 52.08 2.0K
20:32 52.00 52.01 52.00 52.01 43.5K
20:34 52.05 52.07 52.05 52.07 0.2K
20:35 52.01 52.01 52.00 52.00 3.1K
20:36 52.00 52.00 52.00 52.00 51.5K
20:37 52.00 52.00 51.96 51.96 3.4K
20:39 51.83 51.83 51.78 51.78 26.4K
20:40 51.79 51.83 51.78 51.83 2.9K
20:41 51.82 51.82 51.77 51.77 0.8K
20:42 51.76 51.76 51.76 51.76 0.2K
20:43 51.80 51.80 51.80 51.80 0.8K
20:44 51.80 51.82 51.80 51.82 0.3K
20:45 51.82 51.82 51.77 51.77 1.0K
20:47 51.77 51.77 51.63 51.63 15.1K
20:48 51.63 51.70 51.63 51.70 1.2K
20:49 51.65 51.65 51.65 51.65 0.4K
20:50 51.69 51.74 51.69 51.74 1.1K
20:51 51.72 51.72 51.72 51.72 0.1K
20:52 51.69 51.69 51.69 51.69 0.0K
20:53 51.57 51.60 51.57 51.60 11.8K
20:54 51.59 51.59 51.51 51.51 14.8K
20:55 51.52 51.52 51.51 51.51 0.2K
20:57 51.51 51.51 51.51 51.51 0.3K
20:58 51.51 51.51 51.37 51.39 15.9K
20:59 51.39 51.39 51.37 51.37 0.4K
21:00 51.38 51.56 51.38 51.56 7.1K
21:01 51.64 51.64 51.64 51.64 0.5K
21:02 51.67 51.67 51.67 51.67 0.0K
21:03 51.67 51.67 51.52 51.52 15.7K
21:06 51.54 51.54 51.54 51.54 0.5K
21:07 51.60 51.60 51.60 51.60 0.0K
21:08 51.59 51.59 51.59 51.59 0.1K
21:09 51.54 51.54 51.54 51.54 0.0K
21:10 51.64 51.64 51.60 51.60 3.2K
21:11 51.53 51.53 51.53 51.53 1.2K
21:12 51.61 51.61 51.52 51.52 16.4K
21:15 51.59 51.60 51.59 51.60 0.2K
21:17 51.60 51.60 51.60 51.60 0.1K
21:18 51.60 51.63 51.60 51.63 2.0K
21:20 51.62 51.62 51.62 51.62 0.0K
21:21 51.62 51.62 51.62 51.62 0.0K
21:23 51.64 51.64 51.64 51.64 0.4K
21:24 51.65 51.65 51.65 51.65 2.0K
21:25 51.65 51.65 51.65 51.65 2.0K
21:29 51.65 51.65 51.65 51.65 1.3K
21:34 51.59 51.59 51.59 51.59 0.5K
21:35 51.59 51.59 51.59 51.59 0.0K
21:36 51.59 51.59 51.59 51.59 0.1K
21:38 51.64 51.64 51.64 51.64 0.0K
21:41 51.64 51.66 51.64 51.66 0.4K
21:47 51.66 51.66 51.66 51.66 0.0K
21:48 51.66 51.66 51.66 51.66 0.1K
21:53 51.67 51.67 51.67 51.67 0.1K
21:54 51.67 51.68 51.67 51.68 0.1K
21:55 51.66 51.66 51.66 51.66 0.7K
21:56 51.64 51.64 51.59 51.59 0.5K
21:57 51.58 51.58 51.54 51.54 1.2K
21:58 51.53 51.53 51.24 51.24 46.5K
21:59 51.20 51.27 51.20 51.27 3.9K
22:00 51.20 51.20 51.10 51.10 13.0K
22:01 51.08 51.08 51.02 51.04 5.2K
22:02 51.00 51.00 51.00 51.00 3.3K
22:03 51.00 51.02 51.00 51.02 5.3K
22:04 50.94 50.94 50.80 50.82 15.8K
22:05 50.86 50.86 50.84 50.84 0.1K
22:06 50.80 50.80 50.80 50.80 2.1K
22:07 50.87 50.93 50.84 50.84 4.0K
22:08 50.89 50.89 50.89 50.89 1.5K
22:09 51.09 51.10 51.09 51.10 12.5K
22:10 51.06 51.06 51.05 51.05 1.3K
22:11 51.05 51.08 51.05 51.08 1.4K
22:12 51.08 51.08 51.02 51.05 10.0K
22:13 51.02 51.02 51.02 51.02 14.9K
22:14 51.06 51.06 51.02 51.02 7.1K
22:15 51.06 51.06 51.02 51.02 7.4K
22:16 51.03 51.03 51.02 51.02 0.5K
22:17 51.02 51.03 51.02 51.02 3.3K
22:18 51.03 51.03 51.02 51.03 4.1K
22:19 51.02 51.02 51.02 51.02 0.1K
22:20 51.02 51.04 51.02 51.04 1.8K
22:21 51.10 51.12 51.10 51.10 2.0K
22:22 51.11 51.12 51.11 51.12 0.4K
22:23 51.12 51.13 51.12 51.13 0.6K
22:24 51.13 51.13 51.12 51.12 0.0K
22:25 51.12 51.12 51.12 51.12 0.1K
22:26 51.12 51.12 51.12 51.12 0.5K
22:27 51.12 51.18 51.12 51.18 4.1K
22:28 51.17 51.17 51.17 51.17 0.3K
22:29 51.13 51.18 51.13 51.18 0.1K
22:30 51.12 51.12 51.12 51.12 0.7K
22:31 51.13 51.13 51.09 51.13 6.1K
22:34 51.15 51.15 51.15 51.15 0.1K
22:35 51.21 51.22 51.21 51.22 0.6K
22:36 51.23 51.23 51.23 51.23 0.0K
22:38 51.29 51.30 51.28 51.28 0.9K
22:39 51.24 51.24 51.24 51.24 1.1K
22:40 51.24 51.24 51.24 51.24 0.1K
22:42 51.25 51.28 51.25 51.28 1.1K
22:44 51.24 51.24 51.24 51.24 2.4K
22:45 51.23 51.23 51.12 51.12 19.1K
22:46 51.11 51.11 50.90 50.90 30.0K
22:47 50.85 50.85 50.81 50.81 13.2K
22:48 50.80 50.81 50.80 50.81 3.1K
22:49 50.81 50.89 50.81 50.89 44.6K
22:50 50.95 50.95 50.93 50.95 1.0K
22:51 50.94 50.94 50.93 50.93 0.0K
22:52 50.94 51.02 50.94 51.02 5.9K
22:53 51.05 51.05 51.04 51.04 4.1K
22:54 51.04 51.06 51.04 51.06 2.0K
22:55 51.02 51.02 50.89 50.89 1.8K
22:56 50.90 50.94 50.90 50.94 3.0K
22:57 50.88 50.88 50.84 50.84 0.1K
22:58 50.77 50.78 50.71 50.78 21.1K
22:59 50.72 50.75 50.71 50.75 5.2K
23:00 50.71 50.75 50.71 50.71 2.4K
23:01 50.78 50.78 50.71 50.71 2.4K
23:02 50.73 50.79 50.73 50.79 1.6K
23:03 50.75 50.75 50.75 50.75 2.1K
23:04 50.74 50.81 50.74 50.81 1.6K
23:05 50.76 50.76 50.76 50.76 0.2K
23:06 50.73 50.76 50.73 50.76 2.7K
23:07 50.83 50.83 50.74 50.74 1.8K
23:08 50.80 50.80 50.80 50.80 1.0K
23:09 50.87 50.87 50.87 50.87 0.0K
23:10 50.85 50.85 50.79 50.79 0.0K
23:12 50.84 50.84 50.81 50.81 1.7K
23:13 50.75 50.75 50.75 50.75 5.5K
23:14 50.79 50.79 50.75 50.76 0.3K
23:15 50.75 50.75 50.75 50.75 3.4K
23:16 50.75 50.75 50.74 50.75 3.6K
23:17 50.75 50.79 50.75 50.79 0.3K
23:18 50.81 50.81 50.74 50.74 2.0K
23:19 50.74 50.80 50.74 50.80 1.1K
23:20 50.73 50.73 50.71 50.72 0.5K
23:21 50.80 50.80 50.72 50.72 0.6K
23:22 50.72 50.72 50.72 50.72 0.5K
23:23 50.71 50.72 50.71 50.72 2.9K
23:24 50.71 50.82 50.71 50.82 3.1K
23:25 50.80 50.80 50.80 50.80 1.3K
23:26 50.80 50.80 50.80 50.80 0.6K
23:27 50.86 50.87 50.86 50.86 1.1K
23:28 50.89 50.89 50.89 50.89 0.4K
23:29 50.89 50.89 50.89 50.89 0.6K
23:30 50.95 50.96 50.95 50.95 9.1K
23:31 50.87 50.96 50.87 50.96 3.1K
23:32 50.95 50.95 50.79 50.81 2.7K
23:33 50.88 50.90 50.88 50.90 1.2K
23:34 50.81 50.90 50.81 50.90 0.0K
23:35 50.90 50.90 50.89 50.89 0.2K
23:37 50.92 50.92 50.92 50.92 0.0K
23:38 50.93 50.95 50.93 50.95 0.3K
23:39 50.95 50.95 50.95 50.95 0.3K
23:40 50.98 50.98 50.98 50.98 0.1K
23:41 50.97 50.97 50.97 50.97 0.0K
23:42 50.90 50.90 50.90 50.90 3.0K
23:45 50.91 50.95 50.91 50.95 9.3K
23:46 50.85 50.85 50.85 50.85 0.0K
23:48 50.85 50.85 50.85 50.85 0.0K
23:49 50.94 50.98 50.85 50.98 4.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 50.84 51.95 48.67 49.62 3.4M
2025-09-28 50.84 51.09 50.50 50.73 0.1M
2025-09-27 50.84 51.09 50.83 50.92 0.0M
2025-09-26 50.78 51.28 50.12 50.82 1.1M
2025-09-25 51.76 52.64 50.60 50.73 1.0M
2025-09-24 51.06 51.82 50.28 51.81 1.4M
2025-09-23 52.08 52.80 50.71 50.79 2.1M
2025-09-22 52.62 53.44 50.32 51.98 6.3M
2025-09-19 57.01 57.36 51.58 52.60 0.0M
2025-09-18 59.04 59.25 56.10 56.96 1.6M
2025-09-17 60.19 60.21 58.30 59.25 1.3M
2025-09-16 59.00 60.27 58.19 59.91 1.6M
2025-09-15 58.26 60.11 57.89 59.18 2.3M
2025-09-14 58.26 58.46 58.04 58.25 0.1M
2025-09-13 58.26 58.26 58.05 58.06 0.0M
2025-09-12 58.90 59.40 58.01 58.24 1.1M
2025-09-11 59.52 59.83 58.59 58.65 0.8M
2025-09-10 59.22 60.20 59.11 59.66 1.4M
2025-09-09 59.92 60.15 58.99 59.25 1.3M
2025-09-08 60.49 61.05 59.46 59.95 2.1M
2025-09-07 60.49 60.75 60.33 60.45 0.4M
2025-09-06 60.49 60.86 60.33 60.33 0.3M
2025-09-05 63.37 64.08 59.91 60.54 5.7M
2025-09-04 63.51 64.49 62.50 63.40 0.9M
2025-09-03 63.29 63.78 62.19 63.70 0.9M
2025-09-02 64.20 64.84 62.59 63.26 1.5M
2025-09-01 64.59 66.04 63.97 64.41 1.8M
2025-08-31 64.59 65.30 64.52 65.30 0.2M
2025-08-30 64.59 65.27 64.59 64.76 0.1M
2025-08-29 64.39 65.50 63.80 64.89 1.2M
2025-08-28 65.00 66.62 63.00 64.12 1.5M
2025-08-27 63.71 65.10 63.00 64.89 1.5M
2025-08-26 63.28 65.19 63.15 63.34 1.9M
2025-08-25 62.80 64.02 61.31 63.28 2.0M
2025-08-24 62.80 63.70 61.58 62.47 0.8M
2025-08-23 62.80 64.02 62.80 63.70 0.1M
2025-08-22 63.06 63.73 62.63 63.06 0.9M
2025-08-21 64.49 64.99 62.65 62.71 1.3M
2025-08-20 65.48 66.06 64.10 64.49 1.9M
2025-08-19 64.85 67.05 64.66 65.48 3.9M
2025-08-18 63.00 65.13 63.00 64.77 2.9M
2025-08-17 63.00 63.38 63.14 63.14 0.8M
2025-08-16 63.00 63.50 63.00 63.15 0.7M
2025-08-15 65.00 65.50 63.20 63.70 2.4M
2025-08-14 64.49 65.29 62.44 65.07 5.1M
2025-08-13 63.28 65.61 63.00 64.50 6.6M
2025-08-12 62.80 63.50 61.80 63.22 2.4M
2025-08-11 61.40 63.45 61.40 63.10 3.5M
2025-08-08 60.02 61.20 60.00 61.05 1.0M
2025-08-07 59.48 61.22 59.01 60.02 1.9M
2025-08-06 58.38 60.32 58.09 59.48 2.1M
2025-08-05 58.35 58.63 57.55 58.27 1.9M
2025-08-04 58.63 59.19 57.83 58.37 1.7M
2025-08-01 59.06 59.35 58.21 58.54 0.6M
2025-07-31 59.00 59.68 58.80 58.85 0.4M
2025-07-30 58.79 59.11 58.79 58.96 0.4M
2025-07-29 59.47 59.77 58.80 58.81 0.5M
2025-07-28 58.74 60.47 57.97 59.39 2.1M
2025-07-27 58.74 58.89 58.03 58.85 0.2M
2025-07-26 58.74 58.91 57.97 58.27 0.1M
2025-07-25 59.16 59.87 58.52 58.67 1.2M
2025-07-24 59.99 60.00 58.50 59.30 1.8M
2025-07-23 60.89 61.67 58.91 59.99 2.7M
2025-07-22 60.32 61.41 59.80 61.00 1.8M
2025-07-21 57.98 60.65 57.97 60.49 2.6M
2025-07-20 57.98 58.53 58.25 58.48 0.3M
2025-07-19 57.98 58.47 58.07 58.31 0.2M
2025-07-18 56.90 58.03 56.85 57.96 1.1M
2025-07-17 59.08 59.66 56.57 56.90 2.7M
2025-07-16 55.66 59.99 55.09 59.25 3.3M
2025-07-15 56.14 56.44 55.53 55.63 0.8M
2025-07-14 53.88 56.29 52.15 56.15 2.4M
2025-07-13 53.88 54.18 53.67 53.93 0.2M
2025-07-12 53.88 54.40 53.74 53.94 0.1M
2025-07-11 54.89 54.89 53.28 53.99 1.2M
2025-07-10 55.43 55.50 54.32 54.65 1.1M
2025-07-09 55.76 56.50 53.00 55.26 3.5M
2025-07-08 56.63 57.80 55.21 55.32 1.8M
2025-07-07 57.62 57.78 56.40 56.67 0.9M
2025-07-06 57.62 57.51 57.30 57.30 0.1M
2025-07-05 57.62 57.78 57.39 57.51 0.0M
2025-07-04 58.39 58.80 57.00 57.51 1.2M
2025-07-03 59.33 59.60 58.57 58.93 0.8M
2025-07-02 59.21 59.71 58.32 58.84 2.1M
2025-07-01 61.04 61.78 59.10 59.21 7.8M
2025-06-30 59.54 61.64 59.12 61.03 8.8M
2025-06-29 59.54 59.58 59.29 59.30 1.0M
2025-06-28 59.54 59.80 59.28 59.56 0.6M
2025-06-27 56.18 59.90 55.88 59.77 11.7M
2025-06-26 55.78 56.46 55.61 56.18 1.9M
2025-06-25 57.62 57.90 55.77 55.83 2.6M
2025-06-24 56.01 57.75 55.76 57.54 3.1M
2025-06-23 59.41 59.57 56.07 56.07 6.1M
2025-06-20 61.50 61.80 58.83 59.04 6.8M
2025-06-19 65.57 65.63 61.08 61.45 15.7M
2025-06-18 66.80 66.80 65.08 65.57 1.7M
2025-06-17 66.60 67.56 65.04 66.27 3.5M
2025-06-16 66.89 68.80 65.27 66.60 5.6M
2025-06-15 66.89 68.79 67.00 68.48 1.5M
2025-06-14 66.89 67.90 66.16 67.90 0.4M
2025-06-13 67.10 69.00 65.69 66.96 2.5M
2025-06-11 63.64 67.64 62.77 67.12 9.6M
2025-06-10 59.22 64.20 59.14 63.64 9.4M
2025-06-09 59.01 59.45 57.71 59.39 0.8M
2025-06-08 59.01 59.24 58.82 59.13 0.1M
2025-06-07 59.01 59.24 59.01 59.24 0.0M
2025-06-06 59.73 62.66 58.42 58.74 1.9M
2025-06-05 59.26 60.34 58.97 59.49 0.6M
2025-06-04 59.50 60.57 58.71 59.02 1.0M
2025-06-03 59.15 60.20 58.86 59.49 0.7M
2025-06-02 59.18 59.63 57.21 59.01 1.6M
2025-06-01 59.18 59.16 57.61 57.64 0.6M
2025-05-31 59.18 59.63 58.99 59.01 0.1M
2025-05-30 59.62 60.29 58.90 59.31 1.9M
2025-05-29 61.40 61.56 59.54 59.60 1.1M
2025-05-28 60.82 61.59 60.60 61.40 1.3M
2025-05-27 58.81 61.17 57.09 60.52 1.6M
2025-05-26 61.30 61.35 58.00 58.81 2.6M
2025-05-23 62.04 62.34 61.11 61.46 0.7M
2025-05-22 62.50 62.60 60.70 62.06 1.3M
2025-05-21 62.09 62.70 61.70 62.42 0.8M
2025-05-20 62.60 62.88 61.45 61.86 1.5M
2025-05-19 62.38 64.29 61.83 62.52 1.3M
2025-05-18 62.38 64.23 63.11 63.87 0.5M
2025-05-17 62.38 63.26 61.83 63.11 0.2M
2025-05-16 61.70 63.00 60.53 62.38 1.9M
2025-05-15 62.42 63.00 60.93 61.57 2.0M
2025-05-14 64.04 64.27 62.05 62.20 1.1M
2025-05-13 64.20 64.62 63.13 64.16 0.7M
2025-05-12 61.87 65.70 61.49 64.20 2.9M
2025-05-08 61.79 62.86 60.85 62.09 0.9M
2025-05-07 61.80 63.40 61.09 61.82 2.4M
2025-05-06 60.19 62.58 58.80 61.80 3.0M
2025-05-05 61.10 62.20 59.07 60.19 4.3M
2025-05-02 63.54 63.67 60.94 61.21 3.9M
2025-04-30 63.55 63.87 61.90 63.81 3.0M
2025-04-29 64.00 64.50 61.90 63.39 3.4M
2025-04-28 65.04 66.29 62.91 63.90 6.2M
2025-04-25 63.30 66.49 63.00 65.02 3.3M
2025-04-24 63.10 63.84 62.54 63.20 1.2M
2025-04-23 64.40 64.79 61.60 63.10 3.4M
2025-04-22 61.70 65.00 61.20 64.00 6.0M
2025-04-21 60.33 62.00 59.52 61.67 6.6M
2025-04-18 58.10 58.99 56.95 58.74 2.6M
2025-04-17 55.29 59.37 55.29 59.20 4.1M
2025-04-16 55.30 56.00 53.92 55.31 2.7M
2025-04-15 55.08 56.52 54.73 55.31 2.1M
2025-04-14 56.30 57.28 54.94 55.08 3.3M
2025-04-11 53.90 55.90 53.90 55.48 2.4M
2025-04-10 54.29 55.95 52.72 53.90 3.1M
2025-04-09 50.67 54.41 48.00 54.29 7.3M
2025-04-08 53.04 55.40 49.90 50.67 5.4M
2025-04-07 54.39 54.75 48.50 53.04 10.2M
2025-04-04 60.51 60.58 55.00 55.17 5.8M
2025-04-03 60.57 61.67 58.94 59.99 3.4M
2025-04-02 57.74 60.81 57.07 60.34 4.6M
2025-04-01 61.01 62.49 57.27 57.74 3.2M
2025-03-31 61.00 61.54 58.10 60.71 5.3M
2025-03-28 64.38 64.40 61.27 62.06 3.8M
2025-03-27 67.01 67.02 63.63 64.38 6.3M
2025-03-26 69.21 70.08 67.00 67.00 3.4M
2025-03-25 68.37 69.18 66.83 68.46 3.0M
2025-03-24 67.44 69.44 67.44 68.08 2.4M
2025-03-21 68.20 68.70 67.10 67.22 1.5M
2025-03-20 68.70 69.31 67.56 68.07 1.2M
2025-03-19 68.30 69.00 67.50 68.60 1.9M
2025-03-18 70.02 70.08 68.12 68.35 1.8M
2025-03-17 70.10 71.00 69.20 69.70 2.6M
2025-03-14 68.00 69.68 67.92 69.40 1.6M
2025-03-13 67.19 69.39 66.51 68.16 2.6M
2025-03-12 67.87 68.98 65.81 67.94 10.2M
2025-03-11 68.10 69.80 67.41 68.31 3.3M
2025-03-10 68.90 69.42 68.00 68.10 1.2M
2025-03-07 69.80 70.57 66.25 68.90 3.7M
2025-03-06 69.57 70.00 68.40 69.51 2.6M
2025-03-05 70.90 72.28 68.10 69.19 4.3M
2025-03-04 68.27 71.96 67.78 70.90 7.0M
2025-03-03 67.00 68.60 66.00 67.86 2.5M
2025-02-28 67.97 69.50 65.70 68.84 4.8M
2025-02-27 68.75 69.68 67.11 67.60 3.9M
2025-02-26 71.70 73.10 68.50 68.83 5.2M
2025-02-25 73.00 73.00 70.48 71.70 4.5M
2025-02-24 69.50 72.88 68.73 72.50 8.4M
2025-02-21 69.20 70.50 67.83 69.09 3.6M
2025-02-20 68.85 71.40 67.55 69.06 9.8M
2025-02-19 64.39 69.48 63.18 68.90 11.4M
2025-02-18 67.50 67.87 62.36 63.88 7.2M
2025-02-17 64.72 68.80 64.37 68.34 11.2M
2025-02-14 65.65 66.81 62.00 63.69 5.8M
2025-02-13 66.44 66.96 63.06 64.68 3.3M
2025-02-12 63.60 66.70 62.72 65.96 6.3M
2025-02-11 62.54 63.84 62.14 63.30 1.8M
2025-02-10 64.39 64.39 61.65 62.15 3.1M
2025-02-07 64.59 64.59 62.50 63.44 2.9M
2025-02-06 63.00 67.68 62.26 64.05 18.2M
2025-02-05 59.40 63.47 58.33 63.09 4.5M
2025-02-04 61.08 61.43 59.34 59.54 1.7M
2025-02-03 60.95 61.26 59.72 61.06 2.2M
2025-01-31 63.68 64.20 59.96 61.27 5.3M
2025-01-30 61.60 63.54 61.10 63.36 4.0M
2025-01-29 61.30 62.21 60.13 61.22 2.7M
2025-01-28 58.81 62.08 58.55 61.73 4.0M
2025-01-27 60.51 60.65 58.51 59.04 3.8M
2025-01-24 61.26 62.60 59.80 60.86 3.5M
2025-01-23 59.60 62.00 58.56 61.51 5.3M
2025-01-22 61.43 63.00 59.52 59.79 7.1M
2025-01-21 61.02 61.82 58.23 61.55 6.1M
2025-01-20 64.00 64.68 60.13 61.18 9.6M
2025-01-17 61.29 64.70 60.70 63.50 8.3M
2025-01-16 61.38 62.90 60.04 61.44 6.1M
2025-01-15 59.13 61.86 58.13 61.38 5.8M
2025-01-14 57.90 59.97 57.07 59.14 4.7M
2025-01-13 59.70 61.00 57.66 58.42 7.9M
2025-01-10 54.85 59.35 54.66 59.18 11.2M
2025-01-09 56.80 57.47 54.83 54.85 5.8M
2025-01-08 58.12 58.75 56.20 56.91 6.6M
2025-01-06 57.90 58.39 56.83 58.12 3.5M
2025-01-03 62.00 62.38 58.53 59.14 8.5M