デクスコム (DXCM)

DXCM
🏛️ アメリカ →
67.27
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 68.05 68.23 68.05 68.23 65.2K
09:31 68.31 68.31 68.13 68.27 8.5K
09:32 68.21 68.33 68.17 68.31 12.0K
09:33 68.32 68.35 68.18 68.20 18.5K
09:34 68.20 68.60 68.20 68.60 14.3K
09:35 68.58 68.73 68.56 68.70 7.7K
09:36 68.73 68.83 68.66 68.80 24.5K
09:37 68.80 68.84 68.68 68.84 29.7K
09:38 68.85 68.88 68.47 68.66 37.8K
09:39 68.65 68.82 68.65 68.81 16.4K
09:40 68.95 68.99 68.81 68.81 33.6K
09:41 68.87 68.92 68.78 68.79 10.3K
09:42 68.83 68.94 68.83 68.94 22.4K
09:43 68.93 69.12 68.89 69.07 6.9K
09:44 69.11 69.11 68.92 68.94 8.0K
09:45 68.96 68.96 68.71 68.76 17.6K
09:46 68.80 68.95 68.79 68.95 9.3K
09:47 68.98 69.03 68.97 69.00 9.5K
09:48 69.04 69.13 69.01 69.10 7.7K
09:49 69.10 69.14 69.09 69.12 5.3K
09:50 69.15 69.19 69.10 69.19 10.3K
09:51 69.11 69.18 69.11 69.18 5.9K
09:52 69.19 69.24 69.19 69.19 14.1K
09:53 69.20 69.22 69.13 69.17 21.6K
09:54 69.18 69.18 69.09 69.10 11.1K
09:55 69.10 69.10 68.98 69.00 16.9K
09:56 68.98 69.01 68.96 68.99 5.7K
09:57 69.00 69.07 68.99 69.01 8.2K
09:58 69.01 69.06 69.01 69.05 5.7K
09:59 69.05 69.05 68.95 68.94 9.8K
10:00 68.95 68.97 68.89 68.92 3.7K
10:01 68.89 68.98 68.89 68.96 10.6K
10:02 68.96 68.96 68.88 68.91 6.4K
10:03 68.90 68.95 68.90 68.90 9.9K
10:04 68.89 68.89 68.84 68.85 13.9K
10:05 68.86 68.92 68.86 68.90 8.3K
10:06 68.89 69.02 68.86 69.00 18.5K
10:07 68.96 68.96 68.91 68.96 4.8K
10:08 68.93 68.94 68.74 68.84 49.1K
10:09 68.72 68.73 68.70 68.72 7.5K
10:10 68.71 68.75 68.69 68.75 10.2K
10:11 68.71 68.80 68.68 68.68 14.9K
10:12 68.66 68.68 68.56 68.60 9.7K
10:13 68.57 68.57 68.33 68.36 11.4K
10:14 68.37 68.38 68.35 68.36 3.8K
10:15 68.36 68.39 68.34 68.36 7.9K
10:16 68.38 68.41 68.24 68.24 10.2K
10:17 68.24 68.27 68.20 68.24 8.5K
10:18 68.22 68.24 68.16 68.17 6.0K
10:19 68.11 68.14 68.10 68.11 10.3K
10:20 68.13 68.26 68.13 68.26 13.5K
10:21 68.20 68.20 68.10 68.10 21.9K
10:22 68.10 68.18 68.07 68.18 5.6K
10:23 68.23 68.24 68.23 68.24 6.6K
10:24 68.27 68.33 68.27 68.30 5.6K
10:25 68.30 68.41 68.24 68.34 10.3K
10:26 68.41 68.45 68.32 68.42 14.2K
10:27 68.44 68.52 68.44 68.52 5.6K
10:28 68.49 68.71 68.49 68.71 20.6K
10:29 68.80 68.91 68.80 68.91 9.4K
10:30 68.90 68.96 68.86 68.91 7.2K
10:31 68.88 68.88 68.84 68.85 7.9K
10:32 68.88 68.92 68.85 68.92 7.2K
10:33 68.91 68.94 68.87 68.87 3.6K
10:34 68.85 68.85 68.78 68.80 4.4K
10:35 68.80 68.82 68.77 68.82 6.2K
10:36 68.83 68.85 68.81 68.82 8.1K
10:37 68.82 68.82 68.79 68.79 4.8K
10:38 68.77 68.90 68.74 68.90 9.8K
10:39 68.86 68.91 68.81 68.91 3.0K
10:40 68.88 68.92 68.88 68.92 2.8K
10:41 68.94 68.94 68.87 68.86 5.3K
10:42 68.91 68.91 68.87 68.89 3.7K
10:43 68.88 68.88 68.71 68.71 9.3K
10:44 68.69 68.69 68.57 68.57 13.5K
10:45 68.51 68.60 68.51 68.52 17.9K
10:46 68.58 68.62 68.53 68.59 11.6K
10:47 68.58 68.60 68.57 68.60 2.0K
10:48 68.63 68.66 68.62 68.66 5.3K
10:49 68.67 68.67 68.60 68.60 4.8K
10:50 68.57 68.64 68.57 68.59 9.8K
10:51 68.59 68.65 68.59 68.64 4.8K
10:52 68.64 68.64 68.61 68.61 2.4K
10:53 68.59 68.59 68.51 68.51 4.8K
10:54 68.52 68.52 68.48 68.51 5.6K
10:55 68.48 68.58 68.48 68.58 6.1K
10:56 68.55 68.55 68.55 68.55 1.7K
10:57 68.58 68.58 68.54 68.54 7.6K
10:58 68.53 68.61 68.53 68.60 13.5K
10:59 68.58 68.61 68.56 68.56 5.5K
11:00 68.56 68.56 68.49 68.49 3.5K
11:01 68.49 68.51 68.42 68.45 12.7K
11:02 68.41 68.41 68.34 68.34 4.2K
11:03 68.30 68.31 68.27 68.29 5.7K
11:04 68.31 68.38 68.31 68.34 15.7K
11:05 68.33 68.36 68.29 68.31 5.5K
11:06 68.29 68.36 68.29 68.36 4.3K
11:07 68.35 68.43 68.35 68.43 4.4K
11:08 68.43 68.49 68.43 68.48 5.6K
11:09 68.49 68.49 68.44 68.44 1.6K
11:10 68.42 68.45 68.42 68.42 3.9K
11:11 68.43 68.44 68.36 68.36 4.3K
11:12 68.37 68.38 68.35 68.38 6.9K
11:13 68.38 68.41 68.38 68.41 2.7K
11:14 68.40 68.40 68.32 68.32 15.4K
11:15 68.24 68.39 68.24 68.38 65.5K
11:16 68.37 68.44 68.37 68.41 7.2K
11:17 68.37 68.43 68.37 68.39 15.0K
11:18 68.40 68.53 68.40 68.50 6.6K
11:19 68.50 68.50 68.38 68.38 7.1K
11:20 68.42 68.42 68.33 68.33 2.9K
11:21 68.34 68.38 68.32 68.32 2.0K
11:22 68.31 68.41 68.31 68.39 8.0K
11:23 68.43 68.43 68.35 68.35 5.7K
11:24 68.31 68.36 68.31 68.34 5.5K
11:25 68.33 68.33 68.33 68.33 4.0K
11:26 68.36 68.41 68.36 68.39 4.5K
11:27 68.39 68.40 68.36 68.40 2.9K
11:28 68.41 68.44 68.39 68.39 4.7K
11:29 68.36 68.36 68.35 68.35 7.1K
11:30 68.36 68.36 68.25 68.25 5.5K
11:31 68.26 68.28 68.22 68.22 4.8K
11:32 68.22 68.24 68.20 68.20 4.0K
11:33 68.20 68.20 68.17 68.19 1.3K
11:34 68.20 68.24 68.20 68.22 5.8K
11:35 68.24 68.27 68.22 68.27 6.6K
11:36 68.28 68.28 68.21 68.22 4.7K
11:37 68.22 68.22 68.17 68.17 3.3K
11:38 68.15 68.17 68.12 68.13 6.8K
11:39 68.12 68.12 68.06 68.06 6.3K
11:40 68.06 68.11 68.06 68.09 36.3K
11:41 68.11 68.17 68.07 68.07 15.6K
11:42 68.10 68.10 67.97 67.98 9.9K
11:43 67.98 68.03 67.98 68.03 7.7K
11:44 68.05 68.05 68.00 68.01 8.9K
11:45 67.97 67.99 67.94 67.96 7.2K
11:46 67.94 67.94 67.88 67.88 2.6K
11:47 67.85 67.91 67.83 67.83 7.2K
11:48 67.83 67.83 67.77 67.77 8.4K
11:49 67.77 67.77 67.75 67.75 2.3K
11:50 67.79 67.79 67.74 67.74 5.1K
11:51 67.74 67.81 67.74 67.81 8.6K
11:52 67.77 67.77 67.69 67.69 7.7K
11:53 67.64 67.64 67.64 67.64 0.5K
11:54 67.64 67.64 67.59 67.58 16.0K
11:55 67.57 67.65 67.57 67.64 24.1K
11:56 67.62 67.63 67.60 67.60 7.4K
11:57 67.58 67.58 67.56 67.56 3.9K
11:58 67.60 67.60 67.55 67.57 5.5K
11:59 67.54 67.56 67.53 67.53 4.1K
12:00 67.53 67.56 67.53 67.56 5.4K
12:01 67.55 67.63 67.53 67.59 7.8K
12:02 67.58 67.63 67.55 67.63 16.2K
12:03 67.61 67.61 67.57 67.57 3.4K
12:04 67.56 67.56 67.54 67.55 3.1K
12:05 67.56 67.73 67.56 67.60 67.8K
12:06 67.60 67.60 67.54 67.56 12.2K
12:07 67.54 67.54 67.51 67.51 2.1K
12:08 67.50 67.52 67.50 67.52 4.5K
12:09 67.50 67.53 67.50 67.53 5.8K
12:10 67.54 67.58 67.50 67.57 11.5K
12:11 67.54 67.62 67.52 67.60 24.7K
12:12 67.62 67.62 67.61 67.62 3.5K
12:13 67.63 67.71 67.63 67.71 4.5K
12:14 67.72 67.73 67.72 67.73 1.4K
12:15 67.73 67.75 67.71 67.71 7.0K
12:16 67.70 67.86 67.69 67.86 5.6K
12:17 67.86 67.86 67.79 67.82 3.2K
12:18 67.86 67.86 67.77 67.77 8.0K
12:19 67.79 67.80 67.76 67.77 9.0K
12:20 67.77 67.77 67.77 67.77 3.8K
12:21 67.83 67.83 67.83 67.83 3.9K
12:22 67.85 67.86 67.85 67.86 2.2K
12:23 67.85 67.85 67.83 67.83 4.0K
12:24 67.84 67.89 67.84 67.89 2.5K
12:25 67.92 67.93 67.90 67.92 5.7K
12:26 67.93 67.93 67.88 67.92 5.6K
12:27 67.93 67.94 67.85 67.86 5.6K
12:28 67.84 67.85 67.77 67.77 2.8K
12:29 67.74 67.84 67.74 67.83 22.5K
12:30 67.84 67.91 67.84 67.89 6.5K
12:31 67.91 67.92 67.91 67.91 4.5K
12:32 67.90 67.92 67.89 67.89 9.7K
12:33 67.88 67.88 67.77 67.84 13.4K
12:34 67.85 68.04 67.81 68.04 27.9K
12:35 68.00 68.01 67.98 68.00 2.9K
12:36 68.01 68.10 68.01 68.10 4.9K
12:37 68.12 68.24 68.12 68.17 26.3K
12:38 68.17 68.19 68.15 68.19 14.2K
12:39 68.16 68.22 68.16 68.22 8.3K
12:40 68.20 68.27 68.20 68.27 10.3K
12:41 68.29 68.29 68.26 68.27 4.7K
12:42 68.26 68.26 68.24 68.25 4.5K
12:43 68.25 68.25 68.24 68.24 1.6K
12:44 68.20 68.23 68.20 68.23 2.9K
12:45 68.25 68.25 68.18 68.18 2.4K
12:46 68.22 68.22 68.14 68.14 5.1K
12:47 68.25 68.33 68.25 68.33 8.3K
12:48 68.33 68.36 68.30 68.36 6.1K
12:49 68.33 68.35 68.32 68.32 4.0K
12:50 68.32 68.34 68.31 68.31 2.7K
12:51 68.33 68.33 68.28 68.32 7.9K
12:52 68.32 68.38 68.29 68.38 6.3K
12:53 68.38 68.53 68.38 68.53 18.5K
12:54 68.53 68.53 68.50 68.50 5.2K
12:55 68.48 68.49 68.48 68.49 4.1K
12:56 68.48 68.51 68.48 68.51 4.5K
12:57 68.51 68.52 68.50 68.50 2.5K
12:58 68.50 68.53 68.50 68.53 3.8K
12:59 68.53 68.55 68.51 68.52 4.0K
13:00 68.49 68.49 68.42 68.42 5.9K
13:01 68.43 68.43 68.43 68.43 2.2K
13:02 68.43 68.43 68.41 68.41 1.9K
13:03 68.42 68.43 68.39 68.40 3.9K
13:04 68.38 68.39 68.36 68.39 5.3K
13:05 68.40 68.40 68.38 68.40 3.3K
13:06 68.40 68.40 68.38 68.38 2.2K
13:07 68.40 68.40 68.37 68.37 4.5K
13:08 68.40 68.42 68.40 68.40 5.3K
13:09 68.42 68.42 68.42 68.42 1.0K
13:10 68.42 68.44 68.42 68.43 3.1K
13:11 68.41 68.42 68.40 68.40 1.8K
13:12 68.42 68.45 68.42 68.44 7.3K
13:13 68.44 68.44 68.41 68.41 2.2K
13:14 68.37 68.37 68.37 68.36 2.2K
13:15 68.37 68.38 68.34 68.38 5.6K
13:16 68.42 68.47 68.42 68.43 49.3K
13:17 68.47 68.47 68.43 68.43 5.8K
13:18 68.44 68.44 68.43 68.44 1.4K
13:19 68.41 68.41 68.39 68.39 2.8K
13:20 68.34 68.34 68.33 68.33 2.2K
13:21 68.33 68.35 68.29 68.29 4.4K
13:22 68.30 68.30 68.29 68.29 2.8K
13:23 68.32 68.32 68.32 68.32 3.1K
13:24 68.30 68.30 68.28 68.29 2.7K
13:25 68.29 68.29 68.29 68.29 1.6K
13:26 68.29 68.30 68.29 68.30 3.7K
13:28 68.35 68.45 68.35 68.45 15.9K
13:29 68.45 68.46 68.37 68.39 11.4K
13:30 68.37 68.40 68.37 68.40 1.0K
13:31 68.36 68.36 68.29 68.30 16.8K
13:32 68.31 68.33 68.31 68.33 16.5K
13:33 68.30 68.34 68.30 68.34 7.5K
13:34 68.35 68.35 68.35 68.35 0.8K
13:35 68.34 68.34 68.14 68.14 28.5K
13:36 68.13 68.15 68.13 68.15 2.2K
13:37 68.17 68.17 68.16 68.17 3.5K
13:38 68.20 68.25 68.20 68.25 4.5K
13:39 68.26 68.26 68.23 68.25 3.5K
13:40 68.26 68.30 68.26 68.29 8.9K
13:41 68.29 68.30 68.24 68.30 7.5K
13:42 68.31 68.33 68.31 68.33 2.3K
13:43 68.31 68.33 68.31 68.31 3.4K
13:44 68.34 68.34 68.29 68.29 4.0K
13:45 68.28 68.30 68.28 68.30 0.9K
13:46 68.26 68.26 68.24 68.24 4.5K
13:47 68.26 68.26 68.20 68.20 22.0K
13:48 68.21 68.22 68.18 68.18 13.9K
13:49 68.17 68.19 68.16 68.16 20.9K
13:50 68.16 68.16 68.12 68.12 11.6K
13:51 68.12 68.20 68.12 68.19 9.0K
13:52 68.20 68.20 68.20 68.19 2.3K
13:53 68.17 68.18 68.17 68.18 4.5K
13:54 68.18 68.18 68.11 68.12 37.3K
13:55 68.13 68.13 68.07 68.07 2.0K
13:56 68.15 68.26 68.15 68.20 36.2K
13:57 68.18 68.24 68.17 68.19 81.3K
13:58 68.16 68.16 68.16 68.16 42.2K
13:59 68.15 68.18 68.14 68.16 12.0K
14:00 68.15 68.29 68.15 68.24 288.1K
14:01 68.25 68.25 68.16 68.16 21.8K
14:02 68.12 68.17 68.11 68.12 223.2K
14:03 68.04 68.04 68.02 68.03 2.9K
14:04 68.01 68.01 67.90 67.90 10.8K
14:05 67.90 67.90 67.85 67.87 5.4K
14:06 67.85 67.85 67.82 67.85 10.5K
14:07 67.84 67.91 67.82 67.82 15.3K
14:08 67.82 67.86 67.76 67.78 46.2K
14:09 67.75 68.10 67.75 67.81 48.6K
14:10 67.77 67.90 67.77 67.90 8.5K
14:11 67.91 68.00 67.91 67.97 25.3K
14:12 67.99 68.01 67.95 67.96 14.8K
14:13 67.96 67.96 67.93 67.93 33.2K
14:14 67.92 67.92 67.86 67.90 20.7K
14:15 67.89 67.89 67.85 67.86 4.5K
14:16 67.88 67.88 67.83 67.83 7.2K
14:17 67.80 67.80 67.75 67.75 4.2K
14:18 67.76 67.80 67.73 67.80 5.1K
14:19 67.79 67.81 67.72 67.72 65.1K
14:20 67.69 67.69 67.63 67.63 7.1K
14:21 67.60 67.77 67.60 67.74 22.6K
14:22 67.74 67.84 67.70 67.84 30.6K
14:23 67.86 67.99 67.84 67.93 103.2K
14:24 67.90 67.92 67.87 67.88 21.8K
14:25 67.91 67.91 67.75 67.75 28.5K
14:26 67.77 67.84 67.77 67.77 30.1K
14:27 67.80 67.80 67.75 67.78 37.1K
14:28 67.70 67.75 67.66 67.75 10.4K
14:29 67.75 67.76 67.68 67.68 5.7K
14:30 67.69 67.69 67.53 67.53 526.7K
14:31 67.54 67.54 67.46 67.46 9.3K
14:32 67.42 67.49 67.42 67.49 15.8K
14:33 67.47 67.47 67.45 67.47 24.9K
14:34 67.46 67.46 67.37 67.38 18.9K
14:35 67.38 67.38 67.35 67.35 4.7K
14:36 67.39 67.52 67.39 67.52 15.1K
14:37 67.51 67.51 67.43 67.45 10.1K
14:38 67.46 67.55 67.46 67.53 5.9K
14:39 67.51 67.51 67.48 67.50 14.1K
14:40 67.50 67.50 67.47 67.47 3.4K
14:41 67.47 67.47 67.40 67.40 8.3K
14:42 67.40 67.50 67.38 67.49 10.3K
14:43 67.52 67.53 67.52 67.52 5.5K
14:44 67.51 67.51 67.45 67.45 11.7K
14:45 67.49 67.49 67.34 67.36 37.5K
14:46 67.37 67.42 67.37 67.40 19.4K
14:47 67.41 67.45 67.40 67.44 7.5K
14:48 67.45 67.45 67.41 67.43 5.0K
14:49 67.43 67.43 67.31 67.31 17.9K
14:50 67.31 67.37 67.31 67.37 9.0K
14:51 67.35 67.39 67.34 67.39 9.6K
14:52 67.36 67.37 67.32 67.33 11.4K
14:53 67.35 67.36 67.31 67.33 28.3K
14:54 67.29 67.33 67.28 67.33 11.3K
14:55 67.33 67.41 67.33 67.40 20.6K
14:56 67.40 67.46 67.35 67.42 69.6K
14:57 67.47 67.47 67.40 67.40 8.4K
14:58 67.36 67.39 67.34 67.34 2.9K
14:59 67.33 67.33 67.28 67.31 12.4K
15:00 67.29 67.29 67.22 67.24 17.3K
15:01 67.25 67.27 67.21 67.26 17.1K
15:02 67.32 67.38 67.30 67.30 15.7K
15:03 67.34 67.34 67.27 67.30 2.0K
15:04 67.26 67.31 67.26 67.30 4.6K
15:05 67.32 67.34 67.32 67.34 12.9K
15:06 67.34 67.45 67.34 67.45 14.0K
15:07 67.43 67.45 67.43 67.44 2.1K
15:08 67.45 67.45 67.37 67.37 17.5K
15:09 67.36 67.36 67.30 67.34 13.0K
15:10 67.34 67.37 67.31 67.33 10.3K
15:11 67.34 67.39 67.34 67.38 10.3K
15:12 67.37 67.39 67.33 67.35 4.5K
15:13 67.34 67.36 67.32 67.34 2.4K
15:14 67.36 67.36 67.32 67.35 7.8K
15:15 67.37 67.42 67.35 67.37 41.0K
15:16 67.37 67.40 67.37 67.39 24.6K
15:17 67.39 67.40 67.36 67.36 10.7K
15:18 67.34 67.34 67.29 67.33 7.1K
15:19 67.29 67.30 67.27 67.27 14.1K
15:20 67.26 67.27 67.23 67.23 16.1K
15:21 67.21 67.21 67.18 67.18 13.9K
15:22 67.20 67.20 67.15 67.15 15.2K
15:23 67.17 67.17 67.14 67.14 8.3K
15:24 67.14 67.18 67.12 67.18 15.3K
15:25 67.21 67.21 67.15 67.16 12.9K
15:26 67.17 67.18 67.14 67.16 8.2K
15:27 67.18 67.18 67.09 67.09 12.0K
15:28 67.05 67.08 66.99 66.99 29.4K
15:29 66.99 67.00 66.97 66.97 11.9K
15:30 66.99 66.99 66.86 66.96 101.2K
15:31 66.96 66.99 66.93 66.95 29.5K
15:32 66.91 66.93 66.80 66.84 53.5K
15:33 66.85 66.88 66.73 66.75 60.0K
15:34 66.76 66.82 66.75 66.78 33.8K
15:35 66.78 66.86 66.78 66.81 41.7K
15:36 66.81 66.81 66.75 66.75 24.5K
15:37 66.76 66.79 66.71 66.78 27.0K
15:38 66.78 66.92 66.76 66.92 20.9K
15:39 66.91 66.93 66.87 66.87 8.7K
15:40 66.86 67.03 66.86 67.02 46.5K
15:41 67.00 67.01 66.91 66.95 38.9K
15:42 66.97 66.97 66.91 66.94 13.9K
15:43 66.94 66.94 66.84 66.84 23.3K
15:44 66.84 66.85 66.77 66.77 32.9K
15:45 66.77 66.88 66.76 66.88 62.3K
15:46 66.90 66.90 66.87 66.89 20.2K
15:47 66.88 66.94 66.87 66.92 21.6K
15:48 66.89 67.00 66.89 67.00 23.1K
15:49 67.00 67.02 66.98 67.02 29.4K
15:50 67.08 67.10 67.03 67.05 44.9K
15:51 67.05 67.05 66.91 66.94 48.2K
15:52 66.98 66.98 66.94 66.96 37.5K
15:53 67.01 67.06 66.99 67.01 53.1K
15:54 67.02 67.04 66.98 66.99 65.8K
15:55 67.03 67.04 66.98 67.02 83.3K
15:56 67.02 67.05 67.00 67.05 72.8K
15:57 67.04 67.04 67.02 67.02 88.3K
15:58 67.03 67.05 67.00 67.05 117.9K
15:59 67.05 67.14 67.05 67.10 894.7K
日付 始値 高値 安値 終値 出来高
2025-09-30 66.70 67.61 66.18 67.27 3.1M
2025-09-29 67.19 67.30 65.18 66.46 4.4M
2025-09-26 68.05 69.25 66.71 67.10 7.4M
2025-09-25 66.70 68.57 65.50 68.30 6.6M
2025-09-24 68.27 70.18 67.14 67.50 6.9M
2025-09-23 69.01 69.98 68.03 68.20 6.2M
2025-09-22 67.69 70.50 66.57 69.51 11.3M
2025-09-19 75.00 75.18 66.90 67.45 20.8M
2025-09-18 72.93 75.96 71.80 75.78 9.2M
2025-09-17 76.99 77.84 75.55 76.44 7.4M
2025-09-16 75.79 77.73 75.60 76.55 4.3M
2025-09-15 76.44 78.96 75.53 75.58 3.9M
2025-09-12 75.77 76.69 75.39 76.22 3.1M
2025-09-11 76.24 77.93 75.85 76.00 6.4M
2025-09-10 77.97 78.28 75.56 76.00 4.9M
2025-09-09 77.61 79.20 77.61 78.40 2.5M
2025-09-08 79.35 79.65 77.74 78.00 4.1M
2025-09-05 80.88 81.60 79.48 80.51 2.7M
2025-09-04 79.20 81.64 78.68 80.76 5.0M
2025-09-03 74.32 79.51 74.00 78.92 6.7M
2025-09-02 74.17 75.11 73.47 74.30 4.5M
2025-08-29 75.08 75.80 74.54 75.34 2.9M
2025-08-28 76.26 76.36 74.21 75.08 6.0M
2025-08-27 75.80 76.97 74.74 76.38 4.6M
2025-08-26 76.25 76.89 75.72 76.12 4.8M
2025-08-25 81.71 82.20 75.89 75.96 6.5M
2025-08-22 81.01 82.36 80.48 82.26 3.7M
2025-08-21 81.45 81.93 79.83 80.62 3.5M
2025-08-20 80.77 82.05 80.43 81.67 3.6M
2025-08-19 80.68 81.42 80.32 80.90 2.3M
2025-08-18 80.93 81.74 80.32 80.82 3.0M
2025-08-15 80.29 82.04 80.29 80.95 2.2M
2025-08-14 79.74 80.21 78.86 79.96 2.3M
2025-08-13 80.67 81.56 79.87 79.96 4.3M
2025-08-12 78.50 80.36 78.15 80.17 3.6M
2025-08-11 78.74 79.22 77.60 77.85 4.2M
2025-08-08 76.27 79.05 76.27 78.86 3.9M
2025-08-07 77.12 77.95 75.59 76.40 3.1M
2025-08-06 75.48 77.95 74.80 76.40 4.8M
2025-08-05 76.30 76.53 74.88 75.46 5.6M
2025-08-04 79.90 80.22 75.94 76.25 6.5M
2025-08-01 80.57 80.86 78.93 79.28 5.2M
2025-07-31 85.70 87.00 80.46 80.77 9.3M
2025-07-30 89.35 89.98 88.30 89.06 4.5M
2025-07-29 89.64 89.96 88.97 89.35 2.5M
2025-07-28 88.99 89.76 88.63 89.53 2.7M
2025-07-25 87.22 89.07 86.69 88.99 3.1M
2025-07-24 86.54 87.14 86.06 86.74 2.0M
2025-07-23 86.19 86.78 85.49 86.43 2.2M
2025-07-22 84.49 85.65 84.25 85.12 2.0M
2025-07-21 83.96 84.50 83.30 84.03 2.1M
2025-07-18 84.70 84.78 83.23 83.89 2.6M
2025-07-17 84.09 85.90 83.54 84.10 4.8M
2025-07-16 85.49 85.57 83.85 84.13 2.4M
2025-07-15 86.03 86.14 84.67 84.78 2.1M
2025-07-14 83.42 85.61 82.96 85.33 2.4M
2025-07-11 85.33 85.35 83.05 83.37 2.3M
2025-07-10 85.24 85.92 84.06 85.46 3.7M
2025-07-09 84.14 85.20 82.73 84.87 2.7M
2025-07-08 83.14 84.46 82.92 83.76 3.0M
2025-07-07 82.84 83.81 82.50 82.94 2.8M
2025-07-03 83.70 84.49 82.58 82.93 1.8M
2025-07-02 83.26 84.73 82.79 83.58 2.9M
2025-07-01 83.18 85.62 82.75 83.58 5.6M
2025-06-30 85.77 87.49 85.56 87.29 2.7M
2025-06-27 85.00 87.48 84.84 86.33 4.6M
2025-06-26 84.95 86.07 84.80 85.04 2.5M
2025-06-25 87.55 87.75 84.40 84.68 4.4M
2025-06-24 80.31 88.32 79.40 87.57 10.2M
2025-06-23 79.99 80.32 77.81 79.84 5.7M
2025-06-20 81.60 82.06 79.61 80.00 5.2M
2025-06-18 82.01 82.43 80.23 81.01 4.7M
2025-06-17 82.67 83.35 81.61 81.83 2.7M
2025-06-16 82.80 83.70 82.27 83.00 3.4M
2025-06-13 81.69 83.17 81.39 81.99 2.9M
2025-06-12 83.09 83.61 82.02 82.85 2.8M
2025-06-11 85.01 85.49 82.90 82.99 3.2M
2025-06-10 86.05 86.45 84.31 84.82 2.2M
2025-06-09 86.91 86.94 85.09 85.68 2.1M
2025-06-06 86.73 87.91 85.83 86.67 2.4M
2025-06-05 85.78 86.54 84.87 85.74 2.4M
2025-06-04 86.87 87.24 85.59 85.61 1.9M
2025-06-03 85.49 87.33 84.50 86.79 2.4M
2025-06-02 85.44 85.88 84.10 85.51 2.5M
2025-05-30 86.76 86.80 84.85 85.80 4.3M
2025-05-29 87.65 87.67 84.51 84.86 3.7M
2025-05-28 85.24 87.60 85.24 86.98 2.9M
2025-05-27 85.44 85.70 84.60 85.33 2.0M
2025-05-23 83.94 85.01 83.48 84.51 2.6M
2025-05-22 84.90 85.31 84.28 84.83 1.7M
2025-05-21 86.43 87.00 84.50 84.89 2.7M
2025-05-20 86.21 87.65 85.88 87.34 2.7M
2025-05-19 84.67 86.99 84.34 86.96 2.4M
2025-05-16 85.88 86.00 84.68 85.48 3.4M
2025-05-15 86.21 86.85 84.76 85.67 2.9M
2025-05-14 83.64 86.57 83.64 86.52 3.8M
2025-05-13 84.74 85.54 83.84 84.11 5.5M
2025-05-12 87.02 87.02 84.31 85.05 4.0M
2025-05-09 84.78 85.71 84.23 84.67 3.3M
2025-05-08 84.00 85.74 83.48 85.34 6.2M
2025-05-07 81.53 83.90 80.50 83.35 3.9M
2025-05-06 79.52 82.48 78.55 81.53 5.2M
2025-05-05 81.65 81.96 80.00 80.27 5.4M
2025-05-02 75.26 81.88 74.96 81.62 10.7M
2025-05-01 71.38 71.71 69.70 70.26 6.9M
2025-04-30 70.67 71.57 69.75 71.38 2.9M
2025-04-29 71.28 71.46 70.29 71.30 2.3M
2025-04-28 72.27 72.60 70.57 71.18 2.8M
2025-04-25 70.85 72.28 70.36 71.66 2.9M
2025-04-24 67.79 70.98 67.55 70.78 3.9M
2025-04-23 68.45 70.21 66.80 66.86 4.5M
2025-04-22 67.09 67.31 65.53 66.33 4.1M
2025-04-21 68.07 68.12 65.11 66.11 4.0M
2025-04-17 67.00 68.78 66.53 68.57 3.7M
2025-04-16 68.84 69.69 67.75 68.73 4.3M
2025-04-15 67.40 69.32 66.98 69.23 4.6M
2025-04-14 67.28 68.07 66.41 67.39 3.6M
2025-04-11 67.23 67.66 64.99 66.14 4.8M
2025-04-10 72.80 73.50 66.46 67.30 8.9M
2025-04-09 60.09 67.63 59.62 66.84 6.7M
2025-04-08 62.50 63.89 59.97 60.69 5.6M
2025-04-07 58.03 62.90 58.00 61.63 8.4M
2025-04-04 59.63 61.05 57.52 59.83 6.6M
2025-04-03 64.89 65.01 61.48 61.80 5.4M
2025-04-02 66.32 68.52 66.32 68.14 2.6M
2025-04-01 67.85 68.40 66.30 67.32 3.2M
2025-03-31 67.22 68.75 66.25 68.29 5.6M
2025-03-28 69.50 69.89 67.37 67.74 4.7M
2025-03-27 71.98 72.47 69.41 69.47 5.5M
2025-03-26 73.25 73.40 71.47 72.13 3.3M
2025-03-25 75.24 76.01 72.52 73.55 3.2M
2025-03-24 75.05 75.81 74.60 75.32 2.7M
2025-03-21 74.17 74.49 72.73 73.80 5.6M
2025-03-20 72.90 76.27 72.52 75.11 3.6M
2025-03-19 70.71 74.42 70.71 73.38 4.3M
2025-03-18 71.25 71.35 69.92 70.70 2.6M
2025-03-17 70.33 72.20 70.30 71.35 3.6M
2025-03-14 68.59 70.77 68.59 70.69 4.9M
2025-03-13 70.70 70.72 68.30 68.48 3.4M
2025-03-12 71.18 72.30 69.86 70.76 5.2M
2025-03-11 71.15 71.45 69.02 70.26 6.1M
2025-03-10 74.74 74.92 70.47 70.72 8.3M
2025-03-07 79.51 80.32 76.82 77.84 3.9M
2025-03-06 80.44 81.75 79.09 79.51 5.4M
2025-03-05 82.61 83.54 81.50 81.96 3.3M
2025-03-04 85.76 86.14 81.77 82.42 5.6M
2025-03-03 88.67 88.74 85.64 85.99 3.9M
2025-02-28 87.84 88.60 86.79 88.37 5.0M
2025-02-27 89.44 90.00 87.73 87.81 2.5M
2025-02-26 87.68 90.66 86.41 89.91 3.1M
2025-02-25 90.71 91.87 87.93 88.32 3.5M
2025-02-24 88.82 91.22 88.50 90.75 4.0M
2025-02-21 88.60 89.87 87.56 88.78 3.7M
2025-02-20 89.45 89.84 88.36 89.34 3.3M
2025-02-19 90.77 91.74 89.12 89.68 3.3M
2025-02-18 90.00 93.25 89.57 90.53 5.7M
2025-02-14 86.03 89.84 86.00 89.07 7.6M
2025-02-13 83.96 84.58 83.20 84.09 6.8M
2025-02-12 85.07 85.29 83.78 83.87 4.1M
2025-02-11 87.52 88.02 86.28 86.38 2.6M
2025-02-10 88.38 88.43 85.60 88.27 3.0M
2025-02-07 88.52 88.72 87.60 88.08 2.9M
2025-02-06 88.85 89.58 87.66 88.32 2.5M
2025-02-05 87.46 88.86 87.01 88.78 2.0M
2025-02-04 85.00 87.95 85.00 87.46 2.1M
2025-02-03 88.00 88.42 86.79 87.05 2.2M
2025-01-31 86.87 88.29 86.59 86.83 2.3M
2025-01-30 86.61 88.70 86.61 87.62 2.2M
2025-01-29 88.15 88.31 86.04 86.43 2.6M
2025-01-28 87.01 89.00 86.65 88.35 3.4M
2025-01-27 88.58 89.59 87.35 87.53 3.2M
2025-01-24 88.00 88.87 87.16 88.75 3.3M
2025-01-23 87.02 87.86 86.62 87.70 4.0M
2025-01-22 85.85 88.21 85.72 87.09 3.2M
2025-01-21 86.27 87.05 85.07 86.32 4.1M
2025-01-17 86.32 86.33 83.89 84.38 5.1M
2025-01-16 83.00 85.49 82.44 84.84 6.0M
2025-01-15 80.17 82.29 80.05 80.40 4.8M
2025-01-14 80.64 80.70 77.10 79.17 4.1M
2025-01-13 82.00 82.24 73.62 79.84 5.5M
2025-01-10 79.50 79.64 76.86 77.76 4.7M
2025-01-08 79.10 80.70 78.85 80.09 2.4M
2025-01-07 80.46 80.95 79.12 79.35 2.4M
2025-01-06 81.95 82.66 79.64 79.88 3.4M
2025-01-03 79.00 81.22 78.52 81.07 2.7M
2025-01-02 77.87 79.97 77.66 78.50 2.3M