EasyJet PLC (EZJ)

EZJ
🏛️ イギリス →
455.30
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
08:00 457.50 457.50 456.26 456.26 6.2K
08:01 456.02 456.14 456.02 456.14 0.2K
08:02 456.00 456.00 455.90 455.90 0.8K
08:03 455.96 455.96 455.91 455.91 0.4K
08:04 455.60 455.60 455.20 455.20 3.7K
08:05 454.76 454.80 454.76 454.80 3.2K
08:06 454.85 455.50 454.60 455.50 36.7K
08:07 455.54 455.56 455.00 455.00 7.1K
08:08 454.50 454.50 454.50 454.50 14.0K
08:09 454.50 454.50 453.80 453.80 2.2K
08:10 453.74 453.74 453.74 453.74 1.3K
08:11 453.84 453.84 453.84 453.84 1.0K
08:12 453.70 453.80 453.00 453.80 6.1K
08:13 453.30 453.50 452.90 452.90 8.5K
08:14 453.50 453.50 453.40 453.40 9.6K
08:15 453.10 453.20 452.70 453.10 1.6K
08:16 453.40 453.78 453.40 453.78 1.8K
08:17 453.80 454.20 453.80 454.20 1.9K
08:18 454.14 454.14 454.14 454.14 2.0K
08:20 454.50 454.50 454.50 454.50 1.9K
08:21 454.50 454.50 454.50 454.50 0.6K
08:22 454.00 454.00 454.00 454.00 0.6K
08:23 454.00 454.00 453.70 453.70 2.8K
08:25 454.15 454.20 454.15 454.20 1.1K
08:26 453.90 453.90 453.90 453.90 1.7K
08:27 453.50 453.50 453.50 453.50 1.5K
08:29 453.20 453.20 453.10 453.10 2.7K
08:30 452.20 452.78 452.20 452.70 7.8K
08:31 452.63 452.63 452.63 452.63 0.2K
08:32 452.68 452.68 452.68 452.68 1.2K
08:33 452.20 452.50 452.20 452.50 0.5K
08:34 452.88 452.90 452.60 452.90 1.6K
08:35 452.70 452.98 452.43 452.70 6.7K
08:36 452.47 452.70 452.46 452.46 4.8K
08:37 452.68 452.70 452.52 452.70 1.1K
08:38 453.00 453.00 453.00 453.00 0.0K
08:39 453.20 453.20 453.20 453.20 1.5K
08:40 453.40 453.40 453.26 453.26 3.1K
08:41 453.00 453.10 453.00 453.10 1.9K
08:42 453.17 453.17 453.17 453.17 0.5K
08:43 453.16 453.40 453.16 453.40 11.0K
08:44 453.50 453.50 453.50 453.50 0.4K
08:45 453.60 453.60 452.80 452.80 4.9K
08:46 452.90 452.90 452.90 452.90 1.6K
08:47 453.00 453.00 453.00 453.00 1.7K
08:48 452.90 452.90 452.90 452.90 0.1K
08:49 452.82 453.10 452.80 453.10 3.6K
08:50 453.30 453.30 453.20 453.20 8.8K
08:51 453.30 453.30 453.06 453.06 0.4K
08:52 453.14 453.30 453.14 453.30 1.0K
08:53 452.90 452.90 452.74 452.74 9.7K
08:55 452.80 452.80 452.60 452.60 3.8K
08:56 452.30 452.30 452.30 452.30 0.5K
08:57 452.70 452.70 452.10 452.10 2.0K
08:58 452.20 452.20 452.02 452.02 4.0K
08:59 451.90 452.00 451.90 452.00 0.7K
09:00 451.50 451.70 451.00 451.04 8.4K
09:01 451.20 451.20 450.70 450.70 1.2K
09:02 450.90 451.10 450.78 450.78 5.3K
09:03 450.78 451.00 450.78 450.82 2.7K
09:04 451.10 451.30 451.10 451.30 0.5K
09:05 451.30 451.30 450.20 450.92 12.9K
09:06 451.00 451.60 451.00 451.60 0.2K
09:07 451.50 451.50 451.50 451.50 0.1K
09:08 451.10 451.30 451.10 451.18 0.6K
09:09 451.40 451.40 451.40 451.40 0.0K
09:10 451.16 451.16 451.16 451.16 0.8K
09:11 451.40 451.40 451.10 451.10 0.1K
09:12 451.02 451.20 450.97 450.97 0.5K
09:14 451.00 451.00 451.00 451.00 0.0K
09:15 451.10 451.10 450.70 450.70 2.5K
09:16 450.70 451.20 450.70 451.20 3.4K
09:17 450.90 451.12 450.82 451.00 12.3K
09:18 451.00 451.00 451.00 451.00 1.4K
09:19 451.30 451.31 451.10 451.10 16.0K
09:20 450.80 450.90 450.80 450.90 2.1K
09:22 450.90 450.90 450.30 450.70 5.4K
09:23 450.52 450.52 450.50 450.50 2.5K
09:24 450.61 450.80 450.61 450.80 5.5K
09:25 451.00 451.00 450.84 450.90 9.2K
09:26 451.00 451.00 451.00 451.00 0.0K
09:27 451.30 451.86 451.30 451.80 66.7K
09:28 451.94 451.94 451.94 451.94 0.4K
09:29 452.28 452.28 452.10 452.20 34.8K
09:30 452.00 452.00 451.42 451.42 2.5K
09:31 451.30 451.47 451.30 451.47 3.2K
09:32 451.50 451.50 451.29 451.29 1.6K
09:34 451.50 451.50 451.50 451.50 0.4K
09:35 451.59 451.59 451.40 451.40 7.8K
09:36 451.37 451.37 451.37 451.37 4.4K
09:37 451.60 451.60 451.40 451.40 1.1K
09:38 451.80 451.80 451.63 451.80 3.5K
09:39 451.80 452.00 451.80 451.84 3.5K
09:41 452.00 452.00 451.87 451.87 5.7K
09:42 451.80 451.80 451.80 451.80 0.1K
09:43 452.00 452.50 452.00 452.50 1.4K
09:44 452.30 452.30 452.30 452.30 0.0K
09:46 452.10 452.40 452.10 452.40 0.1K
09:47 452.10 452.14 452.10 452.14 1.0K
09:48 452.07 452.07 452.07 452.07 4.4K
09:49 452.00 452.00 452.00 452.00 0.0K
09:50 452.24 452.24 452.24 452.24 2.9K
09:51 452.10 452.27 452.10 452.10 0.5K
09:52 452.40 452.40 452.20 452.20 0.4K
09:53 452.10 452.10 452.10 452.10 0.0K
09:54 452.10 452.50 452.10 452.50 0.1K
09:55 452.19 452.30 452.19 452.30 0.8K
09:56 452.21 452.40 452.21 452.40 1.4K
09:57 452.60 452.60 452.60 452.60 0.1K
09:58 452.10 452.10 452.10 452.10 2.8K
09:59 452.00 452.20 452.00 452.20 1.7K
10:01 451.90 451.90 451.90 451.90 0.4K
10:04 452.09 452.09 452.09 452.09 0.4K
10:05 452.00 452.00 451.80 451.80 1.4K
10:06 452.00 452.00 451.82 452.00 0.7K
10:08 451.85 451.85 451.85 451.85 2.2K
10:09 451.70 451.83 451.70 451.83 0.4K
10:10 452.10 452.12 451.76 452.12 5.5K
10:11 451.90 452.20 451.90 452.20 0.6K
10:12 452.20 452.20 452.00 452.00 0.2K
10:13 452.30 452.30 452.30 452.30 0.3K
10:14 452.60 452.60 452.60 452.60 0.0K
10:15 452.42 452.68 452.42 452.50 2.6K
10:16 452.54 452.54 452.54 452.54 0.4K
10:17 452.50 452.90 452.50 452.90 6.1K
10:18 453.22 453.22 453.22 453.22 0.4K
10:19 453.60 453.60 453.20 453.20 0.2K
10:20 453.30 453.30 453.00 453.12 1.1K
10:21 452.90 452.90 452.60 452.60 0.8K
10:22 452.42 452.42 452.42 452.42 0.9K
10:23 452.37 452.37 452.37 452.37 2.5K
10:24 452.32 452.32 452.32 452.32 1.0K
10:25 452.20 452.20 452.20 452.20 0.6K
10:26 452.60 452.60 452.57 452.57 1.3K
10:27 452.52 453.03 452.52 453.03 4.0K
10:30 453.00 453.20 452.90 452.90 1.4K
10:31 452.89 453.00 452.89 453.00 0.1K
10:33 452.50 452.50 452.20 452.20 0.0K
10:34 452.80 452.80 452.58 452.58 0.1K
10:36 452.80 452.80 452.40 452.40 0.0K
10:37 452.80 452.80 452.80 452.80 0.0K
10:38 452.67 452.67 452.67 452.67 0.1K
10:40 452.78 452.90 452.60 452.90 0.8K
10:42 452.73 453.00 452.60 453.00 1.4K
10:43 453.10 453.20 453.02 453.02 0.6K
10:44 453.20 453.30 453.04 453.30 1.5K
10:45 453.40 453.60 453.40 453.60 0.1K
10:46 453.60 453.60 453.60 453.60 0.5K
10:47 453.77 453.77 453.77 453.77 9.5K
10:48 453.97 454.17 453.97 454.17 6.3K
10:49 454.19 454.30 454.19 454.30 1.0K
10:50 454.30 454.46 454.30 454.42 26.5K
10:51 454.60 454.60 454.30 454.30 0.6K
10:52 454.80 454.80 454.54 454.54 3.4K
10:53 454.70 454.70 454.70 454.70 0.4K
10:55 454.70 454.70 454.42 454.62 0.3K
10:56 454.90 454.90 454.78 454.80 0.7K
11:02 454.55 454.55 454.51 454.51 2.7K
11:03 454.40 454.50 454.10 454.10 1.5K
11:04 454.40 454.40 454.40 454.40 0.0K
11:06 454.40 454.50 454.40 454.50 2.1K
11:07 454.52 454.52 454.30 454.30 0.3K
11:09 454.30 454.30 454.30 454.30 0.0K
11:10 454.60 454.60 454.30 454.30 0.1K
11:12 454.30 454.30 454.30 454.30 0.7K
11:13 454.20 454.20 454.20 454.20 0.1K
11:14 454.00 454.00 454.00 454.00 0.0K
11:15 454.40 454.40 454.27 454.27 0.4K
11:16 454.10 454.24 454.10 454.24 1.0K
11:17 454.26 454.26 454.26 454.26 0.3K
11:18 454.50 454.50 454.50 454.50 0.0K
11:19 454.24 454.24 454.20 454.20 1.5K
11:20 454.50 454.54 454.40 454.40 15.5K
11:21 454.30 454.70 454.30 454.70 2.3K
11:22 454.50 454.50 454.50 454.50 0.4K
11:23 454.60 454.60 454.60 454.60 0.0K
11:24 454.30 454.30 454.30 454.30 0.1K
11:26 454.30 454.30 454.30 454.30 0.1K
11:27 454.60 454.70 454.60 454.70 2.1K
11:28 454.70 454.76 454.70 454.76 0.6K
11:29 454.80 454.80 454.80 454.80 6.0K
11:30 454.92 455.20 454.92 455.10 8.4K
11:31 455.10 455.10 455.00 455.00 1.4K
11:32 455.06 455.06 455.06 455.06 0.2K
11:34 455.00 455.00 455.00 455.00 1.3K
11:35 455.02 455.02 455.02 455.02 0.2K
11:36 454.90 455.00 454.70 455.00 5.2K
11:38 455.00 455.00 455.00 455.00 0.0K
11:39 455.00 455.00 455.00 455.00 0.0K
11:40 454.50 454.50 454.50 454.50 0.1K
11:41 454.90 454.90 454.90 454.90 0.0K
11:43 454.80 454.80 454.80 454.80 0.0K
11:44 454.50 454.80 454.50 454.80 0.8K
11:46 455.00 455.00 455.00 455.00 0.0K
11:48 455.20 455.20 455.00 455.00 5.9K
11:49 454.80 454.88 454.70 454.70 3.5K
11:52 454.62 454.62 454.62 454.62 1.0K
11:54 454.50 454.50 454.50 454.50 0.1K
11:55 454.80 454.80 454.80 454.80 3.6K
11:56 454.73 454.80 454.60 454.80 1.8K
11:57 454.67 454.90 454.67 454.90 5.5K
12:01 454.87 455.00 454.87 454.89 5.9K
12:03 454.94 455.00 454.94 455.00 3.2K
12:04 454.90 454.90 454.90 454.90 0.3K
12:06 455.10 455.10 455.10 455.10 0.0K
12:07 455.00 455.00 454.80 454.80 0.0K
12:09 455.00 455.00 454.50 454.50 1.2K
12:10 454.62 454.62 454.62 454.62 1.1K
12:13 454.82 454.82 454.82 454.82 2.0K
12:15 454.78 454.78 454.78 454.78 0.7K
12:16 454.50 454.69 454.50 454.69 3.7K
12:18 454.50 454.50 454.20 454.20 1.5K
12:19 454.20 454.20 454.20 454.20 0.5K
12:20 454.20 454.25 454.20 454.25 1.1K
12:21 454.10 454.10 453.90 453.90 2.0K
12:23 453.72 453.72 453.72 453.72 3.5K
12:24 453.90 453.90 453.90 453.90 0.0K
12:25 453.60 453.60 453.60 453.60 0.7K
12:28 453.78 453.78 453.78 453.78 0.2K
12:29 453.60 453.71 453.60 453.71 2.3K
12:30 453.90 453.90 453.90 453.90 0.1K
12:31 453.75 453.80 453.60 453.80 0.1K
12:32 453.80 453.80 453.80 453.80 0.0K
12:33 453.60 453.80 453.60 453.80 0.0K
12:34 453.50 453.50 453.50 453.50 0.6K
12:36 453.40 453.58 453.40 453.58 2.0K
12:39 453.50 453.60 453.40 453.60 0.7K
12:41 453.60 453.60 453.60 453.60 0.0K
12:44 453.20 453.20 453.20 453.20 0.0K
12:45 453.20 453.20 452.80 453.00 3.5K
12:46 453.00 453.00 453.00 453.00 0.0K
12:47 453.00 453.00 453.00 453.00 0.8K
12:48 452.80 452.80 452.80 452.80 0.4K
12:49 452.82 453.00 452.82 453.00 2.2K
12:50 452.90 452.90 452.50 452.50 1.5K
12:51 452.60 452.60 452.60 452.60 0.0K
12:52 453.10 453.10 453.10 453.10 0.2K
12:53 452.80 453.00 452.60 452.60 0.4K
12:55 453.08 453.08 453.08 453.08 1.0K
12:56 452.90 453.10 452.90 453.10 0.8K
12:58 453.40 453.40 453.40 453.40 0.1K
13:00 453.30 453.30 453.22 453.22 2.9K
13:01 453.27 453.27 453.20 453.20 0.1K
13:02 453.28 453.40 453.18 453.40 11.3K
13:04 453.10 453.40 453.10 453.40 0.3K
13:07 453.22 453.22 453.22 453.22 0.0K
13:08 453.40 453.40 453.02 453.30 4.3K
13:09 453.40 453.40 453.40 453.40 0.0K
13:10 453.70 453.70 453.70 453.70 0.0K
13:11 453.67 453.67 453.65 453.65 4.5K
13:14 453.60 453.60 453.60 453.60 1.4K
13:16 453.77 453.80 453.77 453.80 0.9K
13:17 453.90 453.90 453.90 453.90 0.0K
13:18 453.60 453.60 453.60 453.60 0.0K
13:19 453.70 453.70 453.70 453.70 0.0K
13:20 453.70 453.70 453.70 453.70 1.9K
13:21 453.30 453.57 453.30 453.44 1.1K
13:23 453.48 453.48 453.48 453.48 0.0K
13:24 453.60 453.60 453.60 453.60 0.0K
13:25 453.70 453.70 453.70 453.70 0.0K
13:27 453.50 453.62 453.50 453.62 0.3K
13:28 453.80 453.80 453.80 453.80 1.2K
13:31 453.64 453.64 453.64 453.64 0.3K
13:35 453.90 453.90 453.90 453.90 0.1K
13:36 453.92 453.92 453.92 453.92 0.0K
13:37 453.92 453.95 453.92 453.95 0.4K
13:40 453.94 454.10 453.94 454.10 1.7K
13:41 454.00 454.00 454.00 454.00 0.4K
13:44 453.80 453.89 453.60 453.60 0.8K
13:47 454.10 454.10 454.10 454.10 1.3K
13:48 454.10 454.10 454.10 454.10 0.5K
13:50 453.80 453.82 453.70 453.70 1.9K
13:51 453.70 453.70 453.70 453.70 0.6K
13:52 453.60 453.60 453.30 453.30 0.3K
13:53 453.30 453.60 453.30 453.60 0.3K
13:55 453.80 453.80 453.80 453.80 0.4K
13:56 453.80 453.80 453.80 453.80 0.3K
13:57 453.80 453.80 453.80 453.80 0.2K
13:58 454.20 454.20 453.90 453.90 2.7K
13:59 454.10 454.40 454.09 454.40 0.6K
14:01 454.28 454.40 454.22 454.40 1.5K
14:02 454.24 454.40 454.24 454.40 2.0K
14:05 454.10 454.10 454.10 454.10 0.1K
14:07 454.00 454.00 453.80 453.80 1.1K
14:08 454.20 454.20 454.08 454.08 1.1K
14:09 454.30 454.30 454.30 454.30 0.0K
14:10 454.10 454.40 454.10 454.19 0.6K
14:11 454.40 454.40 454.40 454.40 1.2K
14:12 454.41 454.41 454.39 454.39 0.6K
14:14 454.30 454.30 454.30 454.30 0.4K
14:15 454.50 454.50 454.30 454.30 1.4K
14:16 454.30 454.30 454.30 454.30 0.0K
14:17 454.30 454.40 453.80 454.00 11.5K
14:18 454.00 454.14 454.00 454.14 1.6K
14:19 454.29 454.30 454.29 454.30 0.4K
14:22 454.60 454.60 454.60 454.60 1.6K
14:25 454.78 454.78 454.78 454.78 0.1K
14:26 454.80 454.80 454.50 454.50 0.0K
14:27 454.70 454.70 454.40 454.40 0.1K
14:28 454.40 454.40 454.40 454.40 0.0K
14:29 454.50 454.50 454.50 454.50 0.0K
14:30 454.30 454.40 454.30 454.30 0.1K
14:31 454.40 454.40 454.40 454.40 0.1K
14:32 454.42 454.50 454.00 454.30 10.5K
14:33 454.10 454.10 454.10 454.10 3.4K
14:34 454.40 454.40 454.20 454.20 0.0K
14:35 454.40 454.40 453.90 453.90 3.0K
14:36 454.30 454.50 454.30 454.50 2.0K
14:37 454.94 455.10 454.90 454.90 0.6K
14:38 455.20 455.30 455.20 455.30 6.9K
14:39 455.22 455.22 455.22 455.22 0.4K
14:40 455.00 455.10 454.90 455.00 10.1K
14:42 454.90 454.90 454.70 454.70 9.1K
14:43 454.30 454.30 454.30 454.30 5.0K
14:44 454.52 454.70 454.52 454.70 0.7K
14:45 454.40 454.70 454.40 454.70 1.2K
14:46 454.80 454.80 454.80 454.80 0.3K
14:47 454.70 454.70 454.70 454.70 0.1K
14:48 455.00 455.00 454.86 454.90 1.2K
14:49 454.70 454.90 454.70 454.90 0.1K
14:50 454.85 454.85 454.85 454.85 0.6K
14:51 454.70 454.70 454.60 454.60 0.9K
14:52 454.64 454.64 454.50 454.50 1.5K
14:53 454.60 454.78 454.60 454.78 2.2K
14:54 454.68 454.68 454.68 454.68 1.5K
14:55 454.60 454.60 454.60 454.60 0.4K
14:56 454.50 454.70 454.50 454.70 1.4K
14:57 454.56 454.56 454.56 454.56 0.7K
14:58 454.70 454.90 454.70 454.90 1.6K
14:59 454.60 454.60 454.60 454.60 0.1K
15:00 454.50 454.60 454.50 454.60 2.0K
15:01 454.40 454.40 454.30 454.35 7.6K
15:02 454.60 454.60 454.60 454.60 0.0K
15:03 454.30 454.70 454.30 454.70 2.3K
15:06 454.58 454.70 454.58 454.60 2.2K
15:07 454.20 454.32 454.20 454.32 1.2K
15:08 454.33 454.33 454.33 454.33 1.0K
15:10 454.40 454.40 454.40 454.40 0.1K
15:11 454.30 454.30 454.30 454.30 0.0K
15:14 454.40 454.60 454.40 454.60 1.3K
15:15 455.00 455.00 455.00 455.00 0.0K
15:16 454.90 455.00 454.86 455.00 1.7K
15:17 455.00 455.00 454.99 454.99 3.0K
15:18 454.90 454.90 454.80 454.89 2.0K
15:19 454.70 454.70 454.70 454.70 0.8K
15:20 455.00 455.00 454.85 454.86 0.9K
15:21 455.00 455.00 454.87 455.00 0.1K
15:22 454.85 455.00 454.85 455.00 0.2K
15:24 454.80 454.80 454.80 454.80 0.2K
15:27 454.60 454.60 454.60 454.60 0.4K
15:28 454.60 454.60 454.60 454.60 0.4K
15:29 454.50 454.50 454.50 454.50 1.5K
15:30 454.60 454.60 454.40 454.40 4.2K
15:31 454.71 454.71 454.40 454.40 24.2K
15:37 454.60 454.60 454.60 454.60 0.3K
15:38 454.20 454.20 454.20 454.20 0.4K
15:39 454.40 454.40 454.40 454.40 0.0K
15:41 454.38 454.38 454.38 454.38 0.1K
15:44 454.40 454.40 454.29 454.29 0.7K
15:45 454.32 454.40 454.32 454.40 1.1K
15:47 454.48 454.60 454.44 454.44 3.0K
15:48 454.20 454.20 454.08 454.08 0.4K
15:49 453.90 453.90 453.90 453.90 1.3K
15:50 453.70 453.80 453.70 453.80 1.8K
15:51 453.90 453.90 453.90 453.90 0.4K
15:52 454.10 454.10 453.91 453.91 2.2K
15:53 453.80 453.80 453.80 453.80 0.1K
15:54 453.70 453.90 453.70 453.90 0.0K
15:56 454.00 454.00 453.90 453.90 0.6K
15:57 454.06 454.06 454.06 454.06 6.6K
15:59 453.90 453.90 453.90 453.90 2.1K
16:00 453.70 453.70 453.44 453.44 2.0K
16:02 453.60 453.82 453.60 453.82 2.2K
16:03 453.70 454.00 453.70 453.90 3.6K
16:04 454.00 454.00 453.96 453.96 0.0K
16:05 453.80 453.90 453.80 453.90 0.9K
16:06 453.90 454.20 453.90 454.00 3.8K
16:07 454.00 454.00 454.00 454.00 0.4K
16:08 454.20 454.20 454.20 454.20 0.0K
16:09 454.20 454.36 454.20 454.36 0.9K
16:11 454.50 454.50 454.50 454.50 2.5K
16:12 454.50 454.64 454.50 454.64 2.4K
16:13 454.60 454.60 454.40 454.40 2.0K
16:14 454.20 454.20 454.20 454.20 0.0K
16:15 454.30 454.30 454.10 454.10 0.0K
16:16 454.04 454.04 454.04 454.04 0.7K
16:17 453.90 454.04 453.90 454.04 1.1K
16:18 454.00 454.00 453.90 453.90 0.1K
16:19 453.80 453.80 453.80 453.80 0.1K
16:20 453.70 453.70 453.60 453.60 0.2K
16:21 453.80 453.80 453.66 453.66 0.2K
16:22 453.76 453.76 453.70 453.70 0.6K
16:23 453.69 453.80 453.60 453.60 2.5K
16:24 453.40 453.40 453.30 453.30 1.7K
16:25 453.40 453.50 453.40 453.50 1.3K
16:26 453.51 453.51 453.40 453.40 0.3K
16:27 453.32 453.50 453.20 453.50 2.5K
16:28 453.40 453.40 453.40 453.40 0.2K
16:29 453.40 453.40 453.20 453.20 2.7K
16:35 451.90 451.90 451.90 451.90 798.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 452.00 456.80 452.00 455.30 2.8M
2025-09-25 449.10 456.00 447.10 451.40 13.9M
2025-09-24 457.50 457.50 450.10 451.90 1.7M
2025-09-23 451.00 461.20 448.80 457.20 3.7M
2025-09-22 452.80 452.80 444.70 447.30 2.6M
2025-09-19 448.90 455.60 445.90 453.20 5.1M
2025-09-18 453.30 455.00 445.30 448.40 3.8M
2025-09-17 459.80 460.80 453.40 453.40 3.8M
2025-09-16 460.90 466.00 456.20 457.20 4.3M
2025-09-15 469.30 478.50 467.80 473.00 3.0M
2025-09-12 468.50 470.00 463.60 469.30 2.8M
2025-09-11 462.30 468.00 462.20 465.60 2.8M
2025-09-10 471.50 471.50 459.80 461.10 13.2M
2025-09-09 470.00 475.60 469.30 471.40 2.9M
2025-09-08 468.00 473.10 466.40 468.80 2.2M
2025-09-05 468.00 471.40 466.30 469.80 3.7M
2025-09-04 468.40 472.80 464.10 466.30 6.7M
2025-09-03 478.00 490.70 476.60 486.80 2.6M
2025-09-02 490.00 491.00 476.50 477.80 4.2M
2025-09-01 492.00 493.80 488.60 489.20 1.5M
2025-08-29 495.60 495.60 485.90 489.60 2.9M
2025-08-28 492.00 499.50 491.60 495.40 4.5M
2025-08-27 507.20 511.60 482.10 490.20 5.3M
2025-08-26 512.60 512.60 505.00 506.00 1.6M
2025-08-22 502.80 515.80 502.00 510.60 2.2M
2025-08-21 507.60 507.60 500.20 502.80 2.3M
2025-08-20 516.20 517.40 507.40 508.40 2.4M
2025-08-19 512.60 519.00 512.60 518.60 2.0M
2025-08-18 515.60 515.80 509.60 511.80 1.6M
2025-08-15 513.40 519.40 512.00 515.80 2.1M
2025-08-14 506.00 511.40 504.60 511.40 2.0M
2025-08-13 510.20 511.00 504.20 504.40 1.8M
2025-08-12 503.40 511.00 499.60 507.00 2.5M
2025-08-11 507.20 509.60 501.80 502.00 1.6M
2025-08-08 505.40 507.60 502.00 507.60 2.9M
2025-08-07 496.50 506.20 492.60 503.20 18.2M
2025-08-06 496.00 496.00 489.40 493.80 2.2M
2025-08-05 490.00 494.10 488.60 493.10 3.9M
2025-08-04 485.10 492.50 485.10 489.40 3.6M
2025-08-01 491.30 495.90 482.90 483.40 2.7M
2025-07-31 485.00 496.20 483.40 493.70 3.5M
2025-07-30 487.50 489.40 482.00 483.40 3.7M
2025-07-29 492.10 494.20 487.10 487.80 2.7M
2025-07-28 501.20 503.60 491.80 491.80 2.2M
2025-07-25 496.60 496.60 491.30 495.90 28.7M
2025-07-24 497.60 502.00 492.30 497.30 3.7M
2025-07-23 495.80 498.60 492.10 495.50 5.0M
2025-07-22 505.80 506.40 492.00 492.20 4.1M
2025-07-21 502.40 510.00 501.80 506.60 5.9M
2025-07-18 503.20 507.40 496.70 499.90 4.4M
2025-07-17 495.00 500.80 483.20 500.00 18.9M
2025-07-16 522.40 529.40 521.80 525.80 2.7M
2025-07-15 525.20 529.60 522.80 525.40 3.3M
2025-07-14 514.20 524.40 514.20 523.60 2.2M
2025-07-11 523.60 526.40 519.40 520.20 1.7M
2025-07-10 527.60 528.40 518.20 524.20 3.2M
2025-07-09 540.00 540.00 522.60 525.60 2.8M
2025-07-08 530.60 541.40 530.60 539.00 3.1M
2025-07-07 522.40 532.60 522.40 531.60 1.8M
2025-07-04 527.60 529.60 521.20 522.80 15.4M
2025-07-03 526.00 532.60 523.60 531.60 1.8M
2025-07-02 533.80 537.20 523.80 525.80 3.1M
2025-07-01 533.40 535.00 528.80 532.80 1.9M
2025-06-30 532.00 534.80 524.00 532.20 11.9M
2025-06-27 531.00 533.20 527.80 532.40 2.4M
2025-06-26 527.40 532.00 524.60 529.80 10.6M
2025-06-25 539.20 542.40 523.80 525.20 3.0M
2025-06-24 535.20 548.20 535.20 539.00 6.6M
2025-06-23 508.60 513.20 500.60 506.60 4.3M
2025-06-20 526.20 531.60 510.60 519.00 6.8M
2025-06-19 532.40 533.00 520.40 521.60 2.7M
2025-06-18 534.80 542.60 528.20 537.60 3.6M
2025-06-17 549.00 549.80 535.80 535.80 2.9M
2025-06-16 543.40 557.60 540.20 550.80 9.1M
2025-06-13 535.00 544.60 527.40 543.60 6.7M
2025-06-12 572.60 572.60 556.00 558.80 10.1M
2025-06-11 588.00 590.60 581.00 581.00 5.6M
2025-06-10 588.00 589.40 584.40 587.80 2.0M
2025-06-09 587.80 589.20 584.00 587.00 1.8M
2025-06-06 580.00 586.00 579.40 586.00 2.0M
2025-06-05 583.20 583.20 569.60 581.40 3.3M
2025-06-04 582.40 590.00 580.20 585.20 3.9M
2025-06-03 585.60 587.20 575.80 580.40 3.1M
2025-06-02 570.40 580.00 569.80 579.40 2.9M
2025-05-30 572.00 576.20 567.20 576.20 4.5M
2025-05-29 565.40 579.40 562.80 570.40 4.4M
2025-05-28 558.80 564.60 555.40 561.40 4.6M
2025-05-27 564.80 567.40 555.80 555.80 2.5M
2025-05-23 554.20 575.60 552.60 554.00 9.4M
2025-05-22 540.00 558.80 530.00 549.80 9.1M
2025-05-21 562.20 564.60 555.40 564.60 4.1M
2025-05-20 560.00 572.60 559.20 564.00 5.5M
2025-05-19 545.00 560.00 540.60 560.00 4.2M
2025-05-16 548.60 548.60 539.80 542.80 3.7M
2025-05-15 546.80 555.80 546.20 548.00 8.0M
2025-05-14 544.00 549.60 532.80 546.60 4.9M
2025-05-13 532.00 544.00 530.60 544.00 3.6M
2025-05-12 531.80 536.60 526.00 532.00 4.8M
2025-05-09 532.20 533.40 520.80 523.80 2.6M
2025-05-08 526.80 530.60 520.00 529.60 8.0M
2025-05-07 525.00 527.80 521.00 523.00 6.0M
2025-05-06 526.00 528.80 509.20 521.20 3.9M
2025-05-02 513.60 527.00 510.40 524.00 5.4M
2025-05-01 498.60 514.60 495.50 514.60 4.1M
2025-04-30 496.90 500.80 490.70 494.60 4.3M
2025-04-29 494.70 508.40 493.50 495.50 4.0M
2025-04-28 493.00 497.50 487.70 488.20 2.2M
2025-04-25 498.40 499.70 488.10 489.00 13.0M
2025-04-24 493.90 497.30 489.40 492.80 11.7M
2025-04-23 484.00 498.00 482.30 494.30 6.8M
2025-04-22 468.20 481.20 467.90 476.30 2.3M
2025-04-17 473.40 477.10 465.60 468.50 2.2M
2025-04-16 472.80 476.30 468.80 475.00 1.9M
2025-04-15 471.30 475.70 468.40 473.40 2.6M
2025-04-14 464.30 474.00 458.50 469.30 3.5M
2025-04-11 455.60 457.10 442.10 453.10 2.5M
2025-04-10 474.70 477.70 452.80 452.80 9.0M
2025-04-09 425.50 438.00 423.80 432.80 4.8M
2025-04-08 437.70 444.80 429.10 437.60 5.4M
2025-04-07 409.00 447.60 401.40 427.40 8.5M
2025-04-04 446.60 452.20 424.00 431.50 9.8M
2025-04-03 440.20 449.20 438.30 441.00 4.0M
2025-04-02 450.60 457.30 448.60 450.50 3.6M
2025-04-01 447.50 455.50 447.20 452.40 3.8M
2025-03-31 452.00 459.10 441.20 442.30 5.4M
2025-03-28 470.40 475.00 459.30 459.50 6.2M
2025-03-27 472.00 477.20 462.80 473.20 4.5M
2025-03-26 491.30 498.00 476.20 480.60 3.0M
2025-03-25 486.90 493.10 482.60 489.00 6.7M
2025-03-24 491.40 492.70 482.90 484.50 5.2M
2025-03-21 483.20 491.10 474.80 485.80 5.0M
2025-03-20 492.90 501.20 489.80 490.00 7.3M
2025-03-19 489.00 495.70 485.00 492.30 2.3M
2025-03-18 491.20 503.20 491.10 491.60 9.1M
2025-03-17 487.90 492.70 486.00 489.00 1.7M
2025-03-14 475.90 489.30 475.90 486.60 2.7M
2025-03-13 477.10 482.90 471.50 473.80 3.1M
2025-03-12 483.90 489.10 477.90 481.10 2.6M
2025-03-11 484.20 495.00 476.70 484.80 4.5M
2025-03-10 502.20 506.60 491.30 494.00 7.2M
2025-03-07 498.20 502.40 488.30 499.70 2.9M
2025-03-06 509.20 519.60 497.80 504.60 5.6M
2025-03-05 485.70 506.80 485.70 504.80 5.5M
2025-03-04 498.00 500.80 477.20 478.20 5.3M
2025-03-03 502.20 506.80 494.40 503.40 2.7M
2025-02-28 507.60 511.60 502.80 505.40 3.9M
2025-02-27 495.80 507.80 491.60 505.20 4.4M
2025-02-26 493.10 501.80 493.10 499.20 3.7M
2025-02-25 487.90 501.60 486.40 491.40 3.2M
2025-02-24 494.00 496.10 486.70 492.00 8.6M
2025-02-21 491.20 495.40 490.10 492.60 3.8M
2025-02-20 486.80 493.00 485.10 489.80 3.6M
2025-02-19 505.00 509.60 492.80 497.30 7.8M
2025-02-18 520.00 526.80 513.60 517.60 3.1M
2025-02-17 515.00 525.40 515.00 523.60 3.5M
2025-02-14 520.80 523.60 513.40 518.60 3.5M
2025-02-13 527.60 536.00 517.40 520.80 4.7M
2025-02-12 514.60 521.20 512.20 519.80 3.4M
2025-02-11 523.20 523.20 494.10 509.20 12.7M
2025-02-10 528.00 529.00 522.40 523.20 2.3M
2025-02-07 528.40 537.80 526.80 530.00 3.3M
2025-02-06 509.40 530.00 506.20 529.20 5.6M
2025-02-05 503.00 505.00 494.60 505.00 5.8M
2025-02-04 506.60 514.20 503.00 503.00 3.0M
2025-02-03 499.00 507.40 497.40 506.00 2.4M
2025-01-31 510.40 515.60 509.00 511.80 7.0M
2025-01-30 491.40 514.60 491.00 511.60 5.5M
2025-01-29 495.50 501.40 490.70 490.70 2.5M
2025-01-28 490.60 499.40 489.00 495.50 2.1M
2025-01-27 489.70 500.20 485.30 492.40 11.7M
2025-01-24 488.00 498.80 485.80 486.50 8.3M
2025-01-23 485.60 492.50 479.40 489.20 4.6M
2025-01-22 487.00 500.00 483.70 484.80 16.1M
2025-01-21 506.00 512.80 501.00 511.20 7.3M
2025-01-20 506.40 512.20 503.00 507.00 3.9M
2025-01-17 508.20 509.40 496.80 504.00 5.8M
2025-01-16 504.00 508.20 485.00 497.50 13.2M
2025-01-15 493.40 507.80 493.40 506.20 4.6M
2025-01-14 499.30 501.80 493.40 493.80 2.8M
2025-01-13 506.00 506.00 492.10 494.20 3.8M
2025-01-10 515.40 518.80 500.60 507.80 3.9M
2025-01-09 519.00 519.80 512.20 517.40 4.4M
2025-01-08 539.60 539.60 517.80 522.60 3.6M
2025-01-07 535.80 538.00 528.20 537.80 3.1M
2025-01-06 540.00 541.20 524.00 535.20 3.5M
2025-01-03 555.40 555.40 536.00 540.40 5.1M
2025-01-02 562.60 564.40 548.00 557.40 2.8M