Embracer Group AB (EMBRACb)

EMBRACb
🏛️ スウェーデン →
104.20
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
09:00 101.76 102.00 101.76 102.00 3.5K
09:01 102.06 102.26 102.06 102.26 0.1K
09:02 102.26 102.26 102.06 102.06 1.6K
09:03 102.04 102.04 101.86 101.86 0.9K
09:04 101.84 101.94 101.84 101.94 0.4K
09:05 101.94 101.94 101.90 101.90 0.6K
09:06 102.02 102.08 102.02 102.08 2.8K
09:07 102.10 102.10 102.10 102.10 0.4K
09:08 102.10 102.42 102.10 102.42 1.2K
09:09 102.26 102.26 102.26 102.26 1.0K
09:10 102.38 102.38 102.38 102.38 0.3K
09:11 102.24 102.24 102.18 102.18 0.9K
09:12 102.16 102.16 101.96 101.96 1.2K
09:13 101.96 101.96 101.96 101.96 0.9K
09:14 101.78 101.92 101.74 101.92 3.0K
09:15 101.86 101.86 101.84 101.84 0.5K
09:16 101.78 101.78 101.78 101.78 0.8K
09:17 101.72 101.72 101.72 101.72 0.2K
09:20 101.84 101.84 101.84 101.84 0.7K
09:21 101.86 101.88 101.86 101.88 0.3K
09:22 101.90 101.96 101.90 101.96 0.2K
09:23 101.94 101.94 101.78 101.82 2.5K
09:24 101.74 101.74 101.74 101.74 0.3K
09:25 101.80 101.80 101.80 101.80 0.5K
09:26 101.82 101.88 101.82 101.88 0.5K
09:27 101.88 101.92 101.66 101.74 4.6K
09:29 101.88 102.08 101.88 102.08 5.4K
09:30 101.94 101.94 101.86 101.86 1.3K
09:31 101.84 101.84 101.70 101.70 0.7K
09:32 101.50 101.52 101.50 101.52 0.6K
09:33 101.58 101.62 101.58 101.62 0.5K
09:35 101.62 101.62 101.62 101.62 0.0K
09:36 101.60 101.60 101.60 101.60 0.3K
09:37 101.60 101.60 101.44 101.44 0.3K
09:38 101.44 101.58 101.44 101.58 0.8K
09:39 101.56 101.56 101.44 101.44 0.1K
09:40 101.62 101.62 101.62 101.62 1.1K
09:41 101.58 101.74 101.58 101.74 2.3K
09:42 101.74 101.74 101.60 101.60 4.0K
09:44 101.64 101.66 101.64 101.66 0.4K
09:45 101.68 101.68 101.68 101.68 0.2K
09:46 101.44 101.44 101.44 101.44 1.9K
09:47 101.38 101.38 101.34 101.34 0.5K
09:48 101.28 101.32 101.28 101.32 2.6K
09:49 101.34 101.46 101.34 101.46 1.6K
09:50 101.48 101.48 101.48 101.48 0.0K
09:52 101.54 101.54 101.54 101.54 0.7K
09:53 101.36 101.36 101.36 101.36 2.8K
09:54 101.28 101.28 101.28 101.28 0.0K
09:55 101.22 101.22 101.20 101.20 1.0K
09:57 101.14 101.20 101.14 101.20 0.8K
09:58 101.02 101.02 101.00 101.00 0.9K
09:59 101.02 101.02 101.02 101.02 0.2K
10:00 101.00 101.04 101.00 101.04 3.8K
10:01 100.94 101.06 100.94 101.06 0.4K
10:03 100.96 101.04 100.96 101.04 2.2K
10:04 101.02 101.02 101.02 101.02 0.2K
10:06 101.02 101.02 101.02 101.02 1.3K
10:07 101.02 101.12 101.00 101.12 3.9K
10:08 101.14 101.18 101.14 101.18 1.9K
10:09 101.20 101.20 101.20 101.20 0.6K
10:10 101.22 101.22 101.22 101.22 0.2K
10:12 101.22 101.22 101.22 101.22 1.1K
10:13 101.18 101.18 101.16 101.16 1.9K
10:14 101.24 101.24 101.24 101.24 1.6K
10:15 101.24 101.24 101.24 101.24 0.8K
10:16 101.24 101.24 101.24 101.24 0.1K
10:18 101.22 101.22 101.20 101.20 1.0K
10:19 101.16 101.16 101.16 101.16 0.5K
10:20 101.16 101.16 101.12 101.12 1.0K
10:22 101.10 101.10 101.10 101.10 0.2K
10:25 101.10 101.12 101.10 101.12 0.5K
10:26 101.16 101.16 101.04 101.04 4.0K
10:27 101.04 101.06 101.02 101.06 0.9K
10:28 101.06 101.06 101.06 101.06 0.5K
10:29 101.04 101.04 101.02 101.02 0.7K
10:30 101.08 101.08 101.08 101.08 1.0K
10:31 101.06 101.06 101.06 101.06 0.5K
10:32 101.02 101.02 101.00 101.00 0.7K
10:33 101.00 101.00 101.00 101.00 1.3K
10:34 101.00 101.04 100.92 100.98 7.8K
10:35 100.98 100.98 100.98 100.98 0.3K
10:36 100.92 100.92 100.92 100.92 0.1K
10:37 101.00 101.00 100.94 100.96 1.4K
10:39 100.96 100.96 100.96 100.96 0.4K
10:40 100.96 100.96 100.96 100.96 1.1K
10:41 100.94 100.94 100.94 100.94 0.1K
10:42 100.86 100.86 100.86 100.86 1.5K
10:43 100.86 100.86 100.86 100.86 0.5K
10:44 100.80 100.80 100.76 100.76 1.0K
10:45 100.60 100.60 100.60 100.60 0.6K
10:46 100.68 100.70 100.62 100.64 6.8K
10:47 100.62 100.68 100.62 100.68 0.3K
10:48 100.72 100.78 100.68 100.68 1.6K
10:50 100.62 100.62 100.62 100.62 0.0K
10:54 100.66 100.66 100.66 100.66 0.6K
10:56 100.60 100.60 100.60 100.60 1.2K
10:57 100.60 100.60 100.60 100.60 0.2K
10:58 100.50 100.50 100.50 100.50 0.5K
10:59 100.44 100.44 100.40 100.40 0.9K
11:01 100.40 100.40 100.40 100.40 0.7K
11:03 100.36 100.40 100.36 100.40 0.9K
11:06 100.40 100.40 100.40 100.40 0.2K
11:07 100.42 100.42 100.40 100.40 0.1K
11:08 100.38 100.38 100.38 100.38 0.5K
11:10 100.36 100.36 100.36 100.36 0.2K
11:11 100.36 100.36 100.34 100.34 0.4K
11:13 100.38 100.38 100.38 100.38 0.2K
11:14 100.34 100.38 100.34 100.38 0.3K
11:16 100.36 100.36 100.36 100.36 0.9K
11:17 100.36 100.36 100.36 100.36 0.5K
11:18 100.34 100.34 100.30 100.30 2.1K
11:19 100.30 100.30 100.30 100.30 0.0K
11:20 100.30 100.30 100.30 100.30 0.1K
11:21 100.30 100.30 100.30 100.30 0.1K
11:22 100.26 100.26 100.22 100.22 6.6K
11:23 100.28 100.28 100.28 100.28 0.2K
11:24 100.22 100.22 100.22 100.22 0.5K
11:25 100.16 100.24 100.16 100.24 0.6K
11:26 100.14 100.14 100.14 100.14 0.8K
11:28 100.14 100.14 100.14 100.14 0.1K
11:29 100.20 100.20 100.20 100.20 0.0K
11:30 100.20 100.38 100.14 100.38 1.7K
11:32 100.40 100.40 100.40 100.40 0.0K
11:33 100.38 100.38 100.38 100.38 0.2K
11:37 100.42 100.42 100.42 100.42 0.3K
11:38 100.58 100.58 100.58 100.58 4.4K
11:40 100.58 100.62 100.58 100.62 0.1K
11:41 100.50 100.50 100.50 100.50 0.0K
11:43 100.46 100.46 100.32 100.32 6.0K
11:45 100.36 100.38 100.36 100.38 0.4K
11:46 100.40 100.40 100.40 100.40 0.2K
11:47 100.40 100.40 100.36 100.36 2.9K
11:49 100.46 100.46 100.46 100.46 0.1K
11:52 100.46 100.46 100.46 100.46 0.2K
11:53 100.46 100.48 100.46 100.48 0.2K
11:54 100.48 100.52 100.48 100.52 0.2K
11:55 100.46 100.52 100.46 100.52 0.3K
11:56 100.52 100.52 100.52 100.52 0.1K
11:57 100.54 100.54 100.54 100.54 0.0K
11:58 100.54 100.54 100.54 100.54 0.0K
12:00 100.56 100.58 100.56 100.58 0.3K
12:01 100.66 100.66 100.66 100.66 0.2K
12:02 100.74 100.74 100.74 100.74 0.1K
12:03 100.74 100.74 100.74 100.74 0.0K
12:04 100.68 100.68 100.64 100.64 0.6K
12:10 100.64 100.64 100.64 100.64 0.4K
12:11 100.70 100.70 100.70 100.70 0.2K
12:12 100.70 100.70 100.68 100.68 7.7K
12:13 100.70 100.70 100.70 100.70 0.3K
12:14 100.78 100.78 100.78 100.78 2.0K
12:15 100.50 100.56 100.50 100.56 4.9K
12:17 100.54 100.54 100.54 100.54 1.2K
12:18 100.60 100.60 100.60 100.60 0.0K
12:19 100.60 100.60 100.60 100.60 0.1K
12:20 100.66 100.66 100.66 100.66 2.2K
12:21 100.62 100.62 100.62 100.62 0.2K
12:22 100.62 100.62 100.62 100.62 0.1K
12:23 100.64 100.66 100.64 100.66 0.1K
12:25 100.68 100.68 100.68 100.68 0.0K
12:27 100.74 100.74 100.74 100.74 0.0K
12:28 100.68 100.74 100.68 100.74 0.1K
12:29 100.76 100.76 100.76 100.76 0.1K
12:30 100.82 100.82 100.82 100.82 0.2K
12:31 100.82 100.86 100.82 100.86 0.3K
12:32 100.86 100.86 100.82 100.82 1.4K
12:33 100.78 100.78 100.78 100.78 0.1K
12:35 100.78 100.78 100.70 100.70 2.3K
12:37 100.72 100.72 100.62 100.62 6.1K
12:40 100.62 100.62 100.62 100.62 0.0K
12:44 100.66 100.66 100.66 100.66 0.0K
12:45 100.68 100.70 100.68 100.70 0.1K
12:47 100.70 100.70 100.70 100.70 0.0K
12:48 100.70 100.70 100.70 100.70 0.0K
12:51 100.68 100.68 100.68 100.68 0.5K
12:53 100.72 100.72 100.68 100.68 0.3K
12:54 100.72 100.72 100.72 100.72 0.1K
12:58 100.72 100.72 100.72 100.72 0.1K
12:59 100.74 100.82 100.74 100.82 2.3K
13:00 100.82 100.82 100.80 100.80 0.0K
13:02 100.84 100.88 100.84 100.88 0.6K
13:03 100.92 100.92 100.84 100.84 0.3K
13:05 100.88 100.88 100.88 100.88 0.1K
13:08 100.88 100.88 100.88 100.88 0.2K
13:12 100.88 100.88 100.88 100.88 1.0K
13:13 100.86 100.86 100.86 100.86 0.5K
13:14 100.86 100.86 100.86 100.86 0.3K
13:16 100.86 100.88 100.86 100.88 0.5K
13:17 100.89 100.89 100.89 100.89 0.3K
13:18 100.92 100.92 100.92 100.92 0.0K
13:21 100.98 100.98 100.98 100.98 0.0K
13:22 101.00 101.00 101.00 101.00 0.5K
13:23 100.98 100.98 100.98 100.98 0.0K
13:25 100.98 100.98 100.98 100.98 0.2K
13:26 100.94 100.94 100.94 100.94 1.0K
13:28 100.92 100.92 100.86 100.88 5.1K
13:30 100.78 100.78 100.78 100.78 0.7K
13:32 100.82 100.86 100.82 100.86 1.2K
13:33 100.82 100.82 100.82 100.82 0.5K
13:34 100.80 100.80 100.80 100.80 0.9K
13:35 100.86 100.86 100.86 100.86 0.4K
13:36 100.78 100.78 100.74 100.74 1.8K
13:37 100.76 100.76 100.76 100.76 0.1K
13:38 100.70 100.70 100.70 100.70 1.4K
13:39 100.72 100.72 100.72 100.72 0.3K
13:40 100.72 100.72 100.72 100.72 0.0K
13:41 100.72 100.72 100.70 100.70 1.5K
13:42 100.72 100.72 100.72 100.72 0.1K
13:43 100.76 100.76 100.76 100.76 0.3K
13:45 100.74 100.74 100.74 100.74 0.1K
13:46 100.74 100.74 100.74 100.74 0.0K
13:47 100.74 100.74 100.74 100.74 0.0K
13:49 100.82 100.82 100.82 100.82 1.3K
13:50 100.84 100.84 100.84 100.84 0.0K
13:53 100.86 100.88 100.86 100.88 0.1K
13:54 100.84 100.84 100.84 100.84 0.2K
13:56 100.90 100.90 100.86 100.86 0.2K
13:57 100.88 100.88 100.60 100.60 4.2K
13:58 100.64 100.64 100.58 100.58 0.6K
13:59 100.54 100.54 100.50 100.50 0.8K
14:02 100.38 100.38 100.26 100.26 2.6K
14:03 100.32 100.32 100.18 100.18 0.1K
14:04 100.18 100.18 100.18 100.18 0.2K
14:05 100.22 100.26 100.22 100.26 0.4K
14:07 100.28 100.28 100.28 100.28 0.1K
14:08 100.28 100.28 100.28 100.28 0.1K
14:10 100.30 100.30 100.30 100.30 0.3K
14:12 100.24 100.26 100.18 100.18 1.2K
14:14 100.30 100.30 100.28 100.28 0.3K
14:15 100.28 100.30 100.28 100.30 0.8K
14:16 100.42 100.42 100.42 100.42 0.9K
14:17 100.34 100.34 100.32 100.34 1.0K
14:20 100.42 100.42 100.42 100.42 0.0K
14:21 100.48 100.48 100.48 100.48 0.2K
14:22 100.54 100.54 100.50 100.50 2.1K
14:23 100.48 100.48 100.48 100.48 1.4K
14:24 100.38 100.38 100.38 100.38 0.3K
14:25 100.38 100.38 100.38 100.38 0.0K
14:28 100.38 100.42 100.38 100.42 0.4K
14:29 100.44 100.48 100.42 100.42 2.8K
14:30 100.36 100.36 100.36 100.36 0.6K
14:31 100.44 100.46 100.44 100.46 0.1K
14:32 100.36 100.36 100.30 100.30 1.0K
14:36 100.40 100.40 100.40 100.40 0.1K
14:37 100.42 100.44 100.42 100.44 0.2K
14:38 100.48 100.54 100.48 100.54 0.5K
14:39 100.42 100.42 100.42 100.42 2.7K
14:40 100.38 100.44 100.38 100.44 0.6K
14:45 100.48 100.48 100.48 100.48 0.1K
14:46 100.48 100.48 100.44 100.44 0.5K
14:47 100.46 100.46 100.44 100.44 0.2K
14:49 100.38 100.38 100.38 100.38 0.6K
14:52 100.44 100.44 100.44 100.44 0.1K
14:57 100.50 100.52 100.50 100.52 0.3K
14:58 100.58 100.68 100.58 100.68 0.2K
14:59 100.68 100.68 100.68 100.68 0.6K
15:03 100.74 100.74 100.74 100.74 0.1K
15:04 100.68 100.68 100.68 100.68 0.5K
15:05 100.66 100.66 100.66 100.66 0.2K
15:08 100.68 100.68 100.68 100.68 3.0K
15:09 100.70 100.70 100.70 100.70 0.1K
15:11 100.76 100.76 100.76 100.76 0.4K
15:12 100.76 100.76 100.76 100.76 0.2K
15:13 100.70 100.70 100.70 100.70 0.0K
15:14 100.76 100.76 100.76 100.76 0.1K
15:16 100.68 100.68 100.68 100.68 0.6K
15:19 100.72 100.72 100.68 100.68 0.7K
15:20 100.74 100.74 100.74 100.74 0.1K
15:21 100.70 100.76 100.70 100.76 0.6K
15:22 100.78 100.80 100.78 100.80 0.2K
15:23 100.80 100.80 100.80 100.80 0.1K
15:24 100.80 100.80 100.80 100.80 0.1K
15:25 100.76 100.76 100.76 100.76 0.5K
15:27 100.70 100.70 100.64 100.64 0.8K
15:28 100.68 100.68 100.68 100.68 0.3K
15:29 100.64 100.70 100.64 100.70 3.7K
15:30 100.74 100.74 100.74 100.74 0.3K
15:31 100.80 100.82 100.80 100.82 0.6K
15:33 100.84 100.84 100.84 100.84 1.2K
15:35 100.82 100.82 100.82 100.82 0.0K
15:36 100.92 100.92 100.84 100.84 1.8K
15:37 100.84 100.84 100.84 100.84 0.5K
15:38 100.82 100.82 100.82 100.82 0.6K
15:39 100.86 100.92 100.86 100.92 1.3K
15:41 100.82 100.82 100.82 100.82 1.1K
15:44 100.82 100.82 100.82 100.82 0.8K
15:45 100.78 100.82 100.78 100.82 1.0K
15:46 100.84 100.84 100.84 100.84 0.3K
15:47 100.86 100.88 100.86 100.88 0.6K
15:51 101.00 101.00 101.00 101.00 1.1K
15:54 101.16 101.16 101.14 101.14 0.3K
15:55 101.12 101.12 101.12 101.12 0.3K
15:57 101.18 101.18 101.14 101.14 1.9K
15:58 101.18 101.18 101.18 101.18 3.1K
15:59 101.12 101.20 101.10 101.10 2.4K
16:00 101.16 101.22 101.16 101.22 0.4K
16:01 101.14 101.14 100.92 100.96 3.3K
16:02 100.92 100.92 100.80 100.80 1.5K
16:04 100.72 100.72 100.72 100.72 0.0K
16:05 100.72 100.72 100.66 100.66 0.4K
16:06 100.64 100.64 100.64 100.64 0.8K
16:07 100.62 100.68 100.62 100.68 0.5K
16:08 100.62 100.62 100.62 100.62 0.5K
16:09 100.60 100.60 100.60 100.60 0.7K
16:10 100.70 100.70 100.70 100.70 0.5K
16:11 100.86 100.86 100.86 100.86 1.3K
16:12 100.66 100.68 100.66 100.68 1.1K
16:13 100.62 100.62 100.62 100.62 1.1K
16:15 100.62 100.62 100.58 100.58 1.1K
16:16 100.60 100.60 100.60 100.60 1.1K
16:18 100.72 100.72 100.66 100.66 1.0K
16:21 100.80 100.80 100.74 100.74 0.9K
16:22 100.72 100.76 100.70 100.70 1.3K
16:23 100.72 100.72 100.72 100.72 1.0K
16:24 100.70 100.74 100.70 100.74 1.0K
16:25 100.70 100.70 100.70 100.70 0.0K
16:27 100.68 100.76 100.68 100.72 1.7K
16:30 100.72 100.80 100.72 100.80 0.4K
16:32 100.82 100.94 100.82 100.94 1.0K
16:33 100.94 100.94 100.90 100.90 0.4K
16:34 100.86 100.86 100.86 100.86 0.6K
16:35 100.82 100.88 100.82 100.88 0.3K
16:36 100.92 100.92 100.92 100.92 1.5K
16:37 100.90 101.00 100.90 101.00 0.4K
16:38 101.04 101.04 101.04 101.04 0.4K
16:39 101.10 101.16 101.10 101.16 0.2K
16:40 101.14 101.14 101.14 101.14 0.1K
16:41 101.12 101.12 101.10 101.10 1.2K
16:43 101.10 101.10 101.10 101.10 0.3K
16:44 101.10 101.26 101.10 101.26 2.7K
16:45 101.22 101.22 101.20 101.20 0.8K
16:47 101.18 101.18 101.14 101.14 1.6K
16:48 101.10 101.10 101.10 101.10 0.0K
16:51 101.16 101.16 101.14 101.14 0.7K
16:52 101.12 101.12 101.12 101.12 0.0K
16:53 101.12 101.12 101.12 101.12 0.0K
16:54 101.12 101.12 101.12 101.12 0.6K
16:57 101.12 101.12 101.12 101.12 0.1K
16:58 101.18 101.18 101.18 101.18 1.6K
16:59 101.16 101.18 101.12 101.14 1.8K
17:00 101.12 101.24 101.12 101.24 0.6K
17:01 101.30 101.30 101.30 101.30 0.2K
17:02 101.37 101.37 101.37 101.37 0.2K
17:03 101.32 101.36 101.30 101.36 0.4K
17:04 101.40 101.40 101.40 101.40 0.1K
17:05 101.38 101.38 101.38 101.38 0.5K
17:07 101.42 101.46 101.42 101.46 1.1K
17:09 101.46 101.48 101.46 101.48 0.4K
17:10 101.46 101.46 101.46 101.46 0.3K
17:11 101.42 101.42 101.42 101.42 0.6K
17:12 101.40 101.50 101.40 101.50 1.1K
17:13 101.50 101.50 101.50 101.50 0.1K
17:14 101.52 101.52 101.52 101.52 0.8K
17:15 101.50 101.50 101.48 101.48 0.6K
17:16 101.48 101.58 101.48 101.58 1.3K
17:17 101.58 101.58 101.58 101.58 0.4K
17:18 101.56 101.56 101.56 101.56 1.1K
17:19 101.54 101.54 101.54 101.54 0.0K
17:20 101.56 101.62 101.56 101.62 2.0K
17:21 101.70 101.70 101.62 101.66 1.9K
17:22 101.60 101.66 101.60 101.64 1.8K
17:24 101.68 101.68 101.62 101.68 2.7K
17:29 101.44 101.44 101.44 101.44 203.9K
17:30 101.44 101.44 101.44 101.44 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 104.84 105.66 103.02 104.20 0.9M
2025-09-29 104.00 105.82 102.76 104.86 0.9M
2025-09-26 101.76 102.42 100.14 101.44 0.5M
2025-09-25 100.36 102.50 100.10 101.76 0.5M
2025-09-24 100.96 101.72 99.56 100.68 0.8M
2025-09-23 100.96 103.90 100.46 100.96 1.3M
2025-09-22 98.50 102.10 98.33 100.08 1.0M
2025-09-19 98.00 99.34 96.72 98.51 1.8M
2025-09-18 99.78 100.96 97.71 100.24 1.2M
2025-09-17 93.50 95.90 93.50 95.68 0.6M
2025-09-16 91.46 94.94 91.00 93.15 1.1M
2025-09-15 87.70 89.46 87.69 88.95 0.4M
2025-09-12 87.47 88.07 87.10 88.07 0.5M
2025-09-11 87.66 88.32 86.59 87.47 0.3M
2025-09-10 88.10 89.06 87.50 87.86 0.3M
2025-09-09 87.71 88.17 86.32 88.05 0.3M
2025-09-08 87.90 88.40 86.34 87.71 0.3M
2025-09-05 86.61 89.47 86.57 87.88 0.6M
2025-09-04 84.40 87.18 84.40 86.82 0.8M
2025-09-03 81.65 83.40 81.65 82.07 0.4M
2025-09-02 83.60 83.89 81.01 81.63 0.7M
2025-09-01 84.40 84.89 82.77 84.00 0.5M
2025-08-29 84.75 85.16 83.20 84.54 0.6M
2025-08-28 86.51 87.44 84.36 84.85 0.7M
2025-08-27 87.15 87.15 85.64 86.35 0.4M
2025-08-26 87.95 88.80 86.75 87.29 0.9M
2025-08-25 85.84 88.93 85.74 88.65 0.7M
2025-08-22 85.18 86.50 84.60 86.00 1.0M
2025-08-21 83.36 83.56 82.43 83.38 0.5M
2025-08-20 83.42 84.10 82.60 83.29 0.5M
2025-08-19 84.87 85.87 84.02 84.02 0.9M
2025-08-18 83.10 85.58 81.57 85.00 2.0M
2025-08-15 79.16 80.69 77.40 80.01 3.6M
2025-08-14 75.21 80.01 75.21 76.42 6.9M
2025-08-13 100.08 100.72 98.62 99.77 0.6M
2025-08-12 102.30 102.52 100.16 100.24 0.4M
2025-08-11 102.84 104.56 102.50 102.50 0.3M
2025-08-08 103.38 104.50 102.46 102.84 0.4M
2025-08-07 103.10 104.44 102.96 103.34 0.4M
2025-08-06 103.32 104.38 102.62 103.08 0.3M
2025-08-05 101.20 103.62 101.20 103.62 0.3M
2025-08-04 102.00 102.96 100.40 101.32 0.4M
2025-08-01 101.00 102.00 99.91 101.66 0.4M
2025-07-31 100.98 102.56 100.22 101.58 0.5M
2025-07-30 103.40 103.40 99.85 101.08 0.6M
2025-07-29 103.00 103.00 103.00 103.00 0.6M
2025-07-28 109.92 110.28 103.94 103.94 0.9M
2025-07-25 109.18 110.00 107.18 109.14 0.6M
2025-07-24 107.90 110.32 106.30 109.24 0.9M
2025-07-23 106.70 107.60 104.50 107.60 0.5M
2025-07-22 104.92 105.92 103.88 105.92 0.4M
2025-07-21 106.08 106.58 104.90 104.90 0.4M
2025-07-18 107.96 108.08 105.86 106.08 0.4M
2025-07-17 106.10 107.78 106.10 107.56 0.4M
2025-07-16 104.54 106.82 104.00 105.52 0.8M
2025-07-15 104.12 105.66 103.90 104.70 0.5M
2025-07-14 104.80 105.42 104.28 104.60 0.4M
2025-07-11 108.32 108.32 105.82 105.92 0.6M
2025-07-10 107.64 109.06 104.26 108.48 0.8M
2025-07-09 107.98 108.22 107.14 108.20 0.4M
2025-07-08 108.24 108.48 107.30 107.74 0.4M
2025-07-07 108.90 108.90 106.90 107.56 0.5M
2025-07-04 108.78 108.78 107.32 108.62 0.4M
2025-07-03 109.02 110.30 108.30 109.00 0.5M
2025-07-02 109.00 110.10 107.86 109.64 0.7M
2025-07-01 107.42 109.92 107.26 108.72 0.6M
2025-06-30 108.40 109.06 106.90 107.96 0.6M
2025-06-27 107.96 108.36 107.24 108.36 0.7M
2025-06-26 108.00 108.50 105.02 106.10 0.7M
2025-06-25 110.52 111.56 107.16 107.72 0.8M
2025-06-24 107.52 110.56 107.14 110.20 0.9M
2025-06-23 105.10 105.80 103.04 105.78 1.1M
2025-06-19 107.44 107.44 105.30 105.30 2.0M
2025-06-18 108.00 108.36 106.80 107.86 0.8M
2025-06-17 109.34 109.34 107.60 108.66 0.7M
2025-06-16 110.50 111.70 109.02 109.74 0.7M
2025-06-13 109.00 111.92 108.40 110.86 0.8M
2025-06-12 113.82 115.24 111.16 111.26 0.8M
2025-06-11 114.00 115.34 113.48 114.06 0.6M
2025-06-10 116.46 117.00 111.76 114.14 1.3M
2025-06-09 119.00 119.84 116.74 116.74 0.8M
2025-06-05 120.96 121.98 117.32 119.00 1.4M
2025-06-04 117.48 121.08 116.90 120.96 1.1M
2025-06-03 115.96 118.80 114.72 117.02 0.9M
2025-06-02 116.88 118.04 114.14 115.36 1.1M
2025-05-30 112.74 118.70 112.08 116.70 2.3M
2025-05-28 113.64 115.44 112.96 113.02 0.7M
2025-05-27 113.72 115.02 111.96 113.70 1.0M
2025-05-26 108.30 113.72 108.30 113.50 1.6M
2025-05-23 105.94 109.04 104.32 106.80 3.0M
2025-05-22 116.90 116.98 105.00 105.00 9.3M
2025-05-21 125.20 126.56 123.30 126.50 0.9M
2025-05-20 123.00 126.88 121.10 125.66 0.9M
2025-05-19 121.80 123.38 119.10 123.30 0.9M
2025-05-16 123.74 124.46 119.32 121.40 0.9M
2025-05-15 125.00 126.94 123.38 123.74 0.7M
2025-05-14 126.14 127.44 125.50 125.76 0.4M
2025-05-13 127.48 128.88 124.20 126.20 0.6M
2025-05-12 122.70 127.90 122.46 127.48 0.6M
2025-05-09 121.02 124.36 120.76 122.06 0.5M
2025-05-08 121.44 122.14 120.20 120.92 0.5M
2025-05-07 121.50 122.90 119.84 121.26 0.5M
2025-05-06 121.36 122.00 119.90 121.36 0.5M
2025-05-05 121.92 123.62 120.76 120.88 0.4M
2025-05-02 121.88 122.28 118.78 121.36 0.7M
2025-04-30 118.64 122.00 118.24 121.66 0.6M
2025-04-29 118.20 119.56 116.90 117.40 0.5M
2025-04-28 118.00 119.80 117.52 117.92 0.4M
2025-04-25 116.24 118.94 116.22 117.82 0.6M
2025-04-24 115.90 116.28 114.00 116.28 0.5M
2025-04-23 115.78 117.20 113.96 115.48 0.5M
2025-04-22 110.40 114.00 108.38 113.88 0.5M
2025-04-17 110.86 111.26 109.10 109.56 0.3M
2025-04-16 112.22 112.22 109.48 111.32 0.5M
2025-04-15 111.00 112.98 110.58 112.98 0.6M
2025-04-14 109.22 110.82 107.08 110.32 0.6M
2025-04-11 106.00 108.98 103.88 106.50 0.7M
2025-04-10 106.00 108.76 104.36 106.02 1.1M
2025-04-09 99.30 99.66 95.91 98.88 0.8M
2025-04-08 97.73 102.82 97.39 101.80 0.8M
2025-04-07 94.22 102.00 91.00 96.61 1.6M
2025-04-04 101.12 103.90 98.22 99.58 1.1M
2025-04-03 105.14 106.62 100.20 100.32 1.0M
2025-04-02 104.22 108.70 104.22 107.70 0.7M
2025-04-01 105.96 106.96 104.94 105.26 0.6M
2025-03-31 106.00 106.58 104.24 105.82 0.7M
2025-03-28 103.54 107.80 103.54 106.92 1.1M
2025-03-27 103.50 105.12 103.50 104.36 0.6M
2025-03-26 106.50 106.50 102.82 104.16 0.9M
2025-03-25 104.92 106.84 104.30 106.38 0.5M
2025-03-24 108.78 110.00 103.96 104.46 0.9M
2025-03-21 106.76 109.26 105.78 108.40 2.3M
2025-03-20 106.50 108.30 104.38 107.58 0.6M
2025-03-19 102.30 106.78 102.00 106.36 0.7M
2025-03-18 102.30 103.74 101.46 101.92 0.7M
2025-03-17 103.62 104.30 101.00 101.72 1.0M
2025-03-14 103.80 105.24 103.30 103.48 0.5M
2025-03-13 101.26 103.92 100.84 102.72 0.7M
2025-03-12 102.00 104.20 100.96 101.70 1.2M
2025-03-11 105.58 105.58 100.60 101.42 1.6M
2025-03-10 109.40 109.68 105.40 105.66 1.8M
2025-03-07 112.16 113.08 109.06 109.98 1.1M
2025-03-06 113.00 114.48 112.08 112.78 0.6M
2025-03-05 112.96 115.78 112.34 112.34 1.4M
2025-03-04 115.06 115.96 111.00 111.86 2.0M
2025-03-03 119.10 120.60 116.20 116.52 1.5M
2025-02-28 120.62 121.26 118.60 120.60 1.6M
2025-02-27 120.80 123.98 120.10 121.12 0.9M
2025-02-26 121.60 123.50 120.45 120.80 1.0M
2025-02-25 123.85 124.00 120.80 121.50 1.2M
2025-02-24 124.20 125.00 122.75 123.40 1.0M
2025-02-21 126.10 126.15 123.95 124.20 1.1M
2025-02-20 123.35 126.40 123.10 125.50 1.1M
2025-02-19 125.50 127.30 122.50 123.35 1.1M
2025-02-18 127.10 127.55 124.60 125.70 1.8M
2025-02-17 127.20 130.00 126.80 128.30 1.8M
2025-02-14 129.75 131.25 124.70 124.90 4.0M
2025-02-13 141.20 145.45 127.30 132.25 7.9M
2025-02-12 146.95 149.35 145.85 149.00 1.7M
2025-02-11 147.95 147.95 144.25 146.70 1.1M
2025-02-10 144.80 149.75 142.55 148.10 1.7M
2025-02-07 144.00 144.55 138.80 141.20 1.7M
2025-02-06 141.80 149.15 140.65 144.95 1.6M
2025-02-05 141.50 143.55 135.10 140.55 2.4M
2025-02-04 131.65 134.75 125.90 134.45 3.4M
2025-02-03 121.03 125.27 117.83 125.00 2.2M
2025-01-31 123.48 123.97 121.69 122.28 1.4M
2025-01-30 128.90 132.28 127.24 129.82 1.4M
2025-01-29 118.26 129.76 117.05 128.85 2.1M
2025-01-28 118.14 119.40 116.65 117.40 0.5M
2025-01-27 202.10 210.70 200.00 205.90 0.9M
2025-01-24 197.00 202.70 197.00 202.70 0.8M
2025-01-23 196.25 200.80 192.25 196.50 1.1M
2025-01-22 200.50 201.60 196.20 197.40 0.5M
2025-01-21 194.00 200.50 193.30 199.60 0.5M
2025-01-20 195.50 198.85 193.65 193.70 0.5M
2025-01-17 192.42 196.36 189.66 195.00 0.8M
2025-01-16 195.00 195.10 189.90 192.64 0.4M
2025-01-15 189.00 197.00 185.88 194.10 0.6M
2025-01-14 192.24 193.98 186.06 189.66 0.7M
2025-01-13 186.78 198.24 186.78 193.56 1.4M
2025-01-10 174.00 181.92 171.72 179.10 1.0M
2025-01-09 180.66 183.90 176.40 178.80 0.5M
2025-01-08 183.24 184.80 179.82 180.90 0.4M
2025-01-07 191.10 194.04 183.18 184.74 0.6M
2025-01-03 198.36 198.60 188.82 190.50 1.0M
2025-01-02 184.86 200.52 183.00 200.22 1.0M