ノースイースト・ユーティリティーズ (ES)

ES
🏛️ アメリカ →
70.53
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
09:30 68.59 68.67 68.59 68.67 22.5K
09:31 68.67 68.67 68.67 68.67 0.7K
09:32 68.67 68.76 68.60 68.76 7.2K
09:33 68.77 68.77 68.77 68.77 0.4K
09:34 68.77 68.78 68.77 68.78 0.3K
09:35 68.84 68.96 68.84 68.96 3.7K
09:36 68.97 69.12 68.97 69.11 2.9K
09:37 68.97 69.10 68.97 69.10 0.6K
09:38 68.98 68.98 68.98 68.98 3.1K
09:39 68.96 68.96 68.94 68.95 1.9K
09:40 68.97 68.97 68.95 68.94 1.9K
09:41 68.95 69.07 68.95 69.07 5.3K
09:42 68.91 68.99 68.91 68.99 3.2K
09:43 69.01 69.01 69.01 69.01 0.4K
09:44 69.11 69.11 69.11 69.11 1.2K
09:45 69.19 69.20 69.19 69.20 5.6K
09:46 69.21 69.21 69.21 69.21 0.2K
09:47 69.21 69.21 69.20 69.21 3.4K
09:48 69.25 69.25 69.19 69.22 4.5K
09:49 69.19 69.19 69.18 69.18 0.4K
09:50 69.15 69.16 69.15 69.16 2.7K
09:51 69.21 69.23 69.21 69.22 15.9K
09:52 69.23 69.23 69.23 69.22 1.9K
09:53 69.26 69.26 69.21 69.21 3.7K
09:55 69.21 69.21 69.21 69.21 0.6K
09:56 69.22 69.30 69.22 69.26 1.7K
09:57 69.28 69.30 69.27 69.30 0.4K
09:58 69.27 69.34 69.27 69.34 4.4K
09:59 69.36 69.52 69.36 69.52 11.1K
10:00 69.46 69.49 69.44 69.44 4.4K
10:01 69.43 69.44 69.43 69.44 2.7K
10:02 69.45 69.45 69.38 69.38 3.9K
10:03 69.37 69.43 69.37 69.43 6.1K
10:04 69.43 69.56 69.43 69.55 7.1K
10:05 69.53 69.55 69.49 69.55 8.0K
10:06 69.50 69.50 69.50 69.50 0.9K
10:07 69.50 69.53 69.50 69.53 1.3K
10:08 69.54 69.54 69.51 69.54 2.0K
10:09 69.50 69.53 69.50 69.53 2.8K
10:10 69.54 69.54 69.51 69.51 4.6K
10:11 69.52 69.52 69.40 69.40 4.3K
10:12 69.41 69.44 69.41 69.43 1.3K
10:13 69.46 69.46 69.43 69.43 1.4K
10:14 69.45 69.45 69.39 69.39 2.5K
10:15 69.40 69.40 69.35 69.35 6.5K
10:16 69.39 69.39 69.39 69.39 0.4K
10:17 69.36 69.36 69.34 69.35 2.3K
10:18 69.33 69.33 69.29 69.29 3.1K
10:19 69.32 69.33 69.30 69.30 3.3K
10:20 69.31 69.31 69.30 69.30 0.8K
10:21 69.27 69.31 69.27 69.31 2.9K
10:22 69.33 69.33 69.33 69.33 1.5K
10:23 69.36 69.37 69.36 69.37 1.6K
10:24 69.34 69.34 69.34 69.34 1.7K
10:25 69.29 69.34 69.29 69.34 3.4K
10:26 69.37 69.38 69.37 69.36 3.8K
10:27 69.36 69.40 69.36 69.40 2.5K
10:28 69.36 69.36 69.34 69.34 4.2K
10:29 69.34 69.37 69.34 69.34 2.4K
10:30 69.37 69.37 69.32 69.32 3.0K
10:31 69.35 69.35 69.35 69.35 0.4K
10:32 69.34 69.37 69.34 69.37 4.4K
10:33 69.42 69.48 69.42 69.48 2.9K
10:34 69.48 69.54 69.48 69.54 4.9K
10:35 69.54 69.56 69.54 69.56 2.7K
10:36 69.59 69.62 69.59 69.60 6.4K
10:37 69.61 69.61 69.59 69.59 2.0K
10:38 69.59 69.63 69.59 69.63 2.6K
10:39 69.61 69.66 69.61 69.66 2.0K
10:40 69.64 69.64 69.60 69.60 3.8K
10:41 69.61 69.61 69.60 69.61 2.7K
10:42 69.64 69.65 69.62 69.65 2.5K
10:43 69.67 69.67 69.67 69.67 4.1K
10:44 69.67 69.68 69.64 69.64 3.1K
10:45 69.64 69.67 69.64 69.66 2.8K
10:46 69.64 69.64 69.61 69.61 1.8K
10:47 69.63 69.64 69.63 69.64 3.8K
10:48 69.61 69.61 69.60 69.61 0.9K
10:49 69.60 69.61 69.60 69.60 1.0K
10:50 69.59 69.59 69.53 69.56 6.1K
10:51 69.50 69.54 69.50 69.54 1.6K
10:52 69.56 69.58 69.55 69.57 2.3K
10:53 69.55 69.56 69.55 69.55 1.6K
10:54 69.58 69.60 69.58 69.58 2.4K
10:55 69.58 69.60 69.58 69.60 0.6K
10:56 69.60 69.60 69.57 69.58 2.8K
10:57 69.58 69.59 69.57 69.57 2.0K
10:58 69.58 69.62 69.58 69.61 4.5K
10:59 69.60 69.60 69.54 69.54 4.6K
11:00 69.53 69.53 69.47 69.49 7.1K
11:01 69.46 69.46 69.42 69.44 3.8K
11:02 69.46 69.47 69.44 69.47 4.9K
11:03 69.48 69.48 69.48 69.48 2.1K
11:04 69.48 69.60 69.48 69.60 8.2K
11:05 69.60 69.65 69.60 69.65 4.6K
11:06 69.65 69.66 69.63 69.65 3.8K
11:07 69.64 69.67 69.64 69.67 3.0K
11:08 69.65 69.67 69.65 69.67 1.9K
11:09 69.63 69.65 69.61 69.61 7.6K
11:10 69.61 69.61 69.60 69.61 1.7K
11:11 69.62 69.62 69.62 69.61 1.4K
11:12 69.61 69.61 69.59 69.59 3.4K
11:13 69.63 69.63 69.63 69.63 2.9K
11:14 69.61 69.61 69.53 69.53 6.8K
11:15 69.53 69.54 69.53 69.54 2.0K
11:16 69.53 69.61 69.53 69.61 5.7K
11:17 69.62 69.63 69.57 69.57 4.9K
11:18 69.57 69.61 69.55 69.55 13.4K
11:19 69.54 69.54 69.44 69.47 6.1K
11:20 69.41 69.41 69.36 69.36 4.2K
11:21 69.35 69.35 69.35 69.35 2.4K
11:22 69.36 69.36 69.32 69.32 4.1K
11:23 69.33 69.36 69.33 69.36 5.3K
11:24 69.32 69.32 69.27 69.29 8.5K
11:25 69.38 69.38 69.37 69.37 6.5K
11:26 69.36 69.43 69.36 69.38 6.8K
11:27 69.39 69.43 69.38 69.43 3.6K
11:28 69.43 69.47 69.43 69.45 1.7K
11:29 69.47 69.48 69.45 69.48 2.2K
11:30 69.45 69.49 69.45 69.48 5.0K
11:31 69.49 69.49 69.49 69.49 0.8K
11:32 69.51 69.51 69.49 69.49 3.4K
11:33 69.48 69.52 69.48 69.48 3.8K
11:34 69.50 69.50 69.48 69.48 2.3K
11:35 69.47 69.47 69.43 69.43 3.2K
11:36 69.43 69.43 69.39 69.42 8.2K
11:37 69.43 69.45 69.42 69.42 2.4K
11:38 69.42 69.46 69.42 69.44 3.0K
11:39 69.41 69.41 69.36 69.38 7.4K
11:40 69.34 69.37 69.33 69.37 5.9K
11:41 69.40 69.40 69.38 69.39 8.6K
11:42 69.38 69.38 69.35 69.37 3.8K
11:43 69.38 69.38 69.31 69.31 12.1K
11:44 69.32 69.32 69.30 69.30 2.3K
11:45 69.30 69.30 69.27 69.27 2.2K
11:46 69.24 69.25 69.23 69.24 4.3K
11:47 69.25 69.29 69.25 69.29 3.8K
11:48 69.24 69.27 69.23 69.27 5.0K
11:49 69.27 69.30 69.27 69.28 7.4K
11:50 69.31 69.31 69.29 69.29 2.4K
11:51 69.31 69.33 69.29 69.33 3.2K
11:52 69.32 69.33 69.31 69.31 4.1K
11:53 69.30 69.31 69.30 69.31 1.3K
11:54 69.31 69.33 69.30 69.32 3.0K
11:55 69.30 69.31 69.28 69.28 4.3K
11:56 69.30 69.30 69.29 69.29 2.3K
11:57 69.27 69.27 69.26 69.26 1.1K
11:58 69.27 69.27 69.26 69.26 2.0K
11:59 69.27 69.28 69.26 69.28 4.4K
12:00 69.31 69.31 69.31 69.31 1.1K
12:01 69.31 69.31 69.28 69.28 3.6K
12:02 69.25 69.27 69.24 69.26 3.0K
12:03 69.26 69.26 69.23 69.22 2.8K
12:04 69.21 69.21 69.15 69.15 14.4K
12:05 69.15 69.16 69.14 69.16 3.1K
12:06 69.17 69.20 69.17 69.19 2.0K
12:07 69.18 69.18 69.18 69.18 2.7K
12:08 69.20 69.22 69.20 69.22 3.1K
12:09 69.28 69.29 69.28 69.29 1.8K
12:10 69.32 69.32 69.31 69.31 4.0K
12:11 69.31 69.31 69.31 69.31 1.3K
12:12 69.31 69.32 69.31 69.32 1.7K
12:13 69.28 69.29 69.28 69.29 3.7K
12:14 69.29 69.29 69.27 69.27 2.5K
12:15 69.28 69.29 69.28 69.28 2.4K
12:16 69.29 69.29 69.27 69.27 1.8K
12:17 69.23 69.29 69.23 69.29 3.7K
12:18 69.29 69.31 69.28 69.31 2.7K
12:19 69.30 69.30 69.27 69.28 2.5K
12:20 69.28 69.30 69.28 69.30 2.1K
12:21 69.30 69.32 69.30 69.30 3.1K
12:22 69.32 69.33 69.31 69.31 2.6K
12:23 69.30 69.31 69.30 69.30 1.7K
12:24 69.29 69.32 69.27 69.31 3.6K
12:25 69.32 69.32 69.28 69.28 3.0K
12:26 69.28 69.30 69.28 69.30 3.1K
12:27 69.31 69.31 69.28 69.30 3.1K
12:28 69.27 69.30 69.27 69.29 4.6K
12:29 69.29 69.29 69.29 69.29 1.3K
12:30 69.27 69.27 69.22 69.24 3.5K
12:31 69.24 69.29 69.24 69.26 2.9K
12:32 69.25 69.29 69.25 69.29 3.0K
12:33 69.27 69.27 69.26 69.27 3.3K
12:34 69.29 69.32 69.29 69.32 3.5K
12:35 69.32 69.32 69.29 69.29 4.4K
12:36 69.30 69.32 69.30 69.32 2.6K
12:37 69.34 69.38 69.34 69.38 3.6K
12:38 69.41 69.41 69.39 69.39 2.4K
12:39 69.40 69.40 69.38 69.38 3.8K
12:40 69.38 69.40 69.38 69.40 2.2K
12:41 69.38 69.38 69.33 69.33 3.4K
12:42 69.33 69.33 69.33 69.33 2.5K
12:43 69.33 69.33 69.32 69.32 3.5K
12:44 69.32 69.35 69.32 69.34 2.8K
12:45 69.36 69.36 69.32 69.34 3.2K
12:46 69.35 69.35 69.33 69.33 2.6K
12:47 69.36 69.37 69.35 69.37 1.9K
12:48 69.36 69.36 69.36 69.36 1.1K
12:49 69.38 69.38 69.38 69.38 1.1K
12:50 69.38 69.40 69.38 69.40 2.1K
12:51 69.38 69.38 69.37 69.37 2.7K
12:52 69.36 69.39 69.36 69.39 3.7K
12:53 69.38 69.38 69.37 69.36 2.2K
12:54 69.37 69.38 69.37 69.38 2.1K
12:55 69.40 69.42 69.39 69.42 3.0K
12:56 69.42 69.44 69.42 69.44 2.6K
12:57 69.43 69.49 69.43 69.49 4.4K
12:58 69.48 69.54 69.48 69.54 4.7K
12:59 69.55 69.56 69.53 69.53 7.1K
13:00 69.54 69.54 69.50 69.50 3.0K
13:01 69.45 69.49 69.45 69.49 2.7K
13:02 69.47 69.50 69.47 69.50 2.7K
13:03 69.51 69.51 69.51 69.51 0.6K
13:04 69.51 69.51 69.48 69.48 5.6K
13:05 69.47 69.49 69.47 69.49 1.4K
13:06 69.48 69.53 69.48 69.53 3.6K
13:07 69.52 69.52 69.51 69.51 2.0K
13:08 69.50 69.50 69.47 69.47 2.3K
13:09 69.45 69.46 69.45 69.46 3.3K
13:10 69.46 69.46 69.46 69.46 1.2K
13:11 69.46 69.46 69.45 69.45 2.3K
13:12 69.43 69.43 69.42 69.42 0.9K
13:13 69.43 69.45 69.43 69.45 2.2K
13:14 69.45 69.46 69.45 69.46 1.8K
13:15 69.45 69.45 69.44 69.44 4.1K
13:16 69.47 69.47 69.47 69.47 1.0K
13:17 69.46 69.52 69.44 69.44 9.1K
13:18 69.43 69.43 69.40 69.43 20.7K
13:19 69.42 69.42 69.41 69.41 1.2K
13:20 69.39 69.39 69.37 69.37 4.8K
13:21 69.36 69.36 69.36 69.36 3.7K
13:22 69.41 69.47 69.41 69.47 5.3K
13:23 69.48 69.49 69.48 69.49 5.3K
13:24 69.48 69.52 69.48 69.52 5.1K
13:25 69.52 69.54 69.49 69.54 8.1K
13:26 69.52 69.54 69.49 69.51 8.8K
13:27 69.51 69.53 69.51 69.51 11.3K
13:28 69.52 69.54 69.52 69.54 9.2K
13:29 69.53 69.59 69.53 69.56 8.9K
13:30 69.56 69.58 69.55 69.55 17.6K
13:31 69.55 69.55 69.52 69.52 15.8K
13:32 69.54 69.54 69.49 69.52 7.0K
13:33 69.53 69.58 69.53 69.58 6.5K
13:34 69.59 69.59 69.56 69.56 2.9K
13:35 69.58 69.60 69.57 69.57 17.2K
13:36 69.58 69.58 69.57 69.58 6.0K
13:37 69.56 69.56 69.53 69.53 5.9K
13:38 69.53 69.53 69.47 69.52 13.3K
13:39 69.53 69.54 69.50 69.50 4.3K
13:40 69.50 69.53 69.50 69.53 11.1K
13:41 69.55 69.56 69.54 69.56 3.3K
13:42 69.56 69.62 69.56 69.61 10.2K
13:43 69.58 69.58 69.56 69.56 2.7K
13:44 69.56 69.58 69.52 69.52 7.0K
13:45 69.53 69.56 69.53 69.56 5.9K
13:46 69.56 69.58 69.56 69.56 2.5K
13:47 69.56 69.57 69.56 69.56 2.3K
13:48 69.56 69.56 69.55 69.55 2.4K
13:49 69.55 69.55 69.53 69.55 4.7K
13:50 69.55 69.55 69.54 69.54 5.0K
13:51 69.50 69.56 69.50 69.56 5.3K
13:52 69.56 69.58 69.56 69.57 2.8K
13:53 69.56 69.57 69.56 69.57 5.6K
13:54 69.56 69.59 69.54 69.59 5.4K
13:55 69.60 69.60 69.59 69.59 4.6K
13:56 69.55 69.60 69.55 69.60 0.8K
13:57 69.60 69.64 69.60 69.61 5.9K
13:58 69.60 69.60 69.58 69.59 2.8K
13:59 69.60 69.64 69.60 69.64 28.6K
14:00 69.63 69.67 69.63 69.66 8.9K
14:01 69.67 69.67 69.65 69.66 7.1K
14:02 69.66 69.67 69.66 69.67 1.7K
14:03 69.67 69.67 69.62 69.65 4.3K
14:04 69.65 69.65 69.62 69.62 2.0K
14:05 69.62 69.62 69.50 69.50 3.3K
14:06 69.50 69.50 69.45 69.45 2.5K
14:07 69.45 69.49 69.45 69.47 3.7K
14:08 69.45 69.45 69.40 69.40 4.0K
14:09 69.40 69.41 69.39 69.40 3.4K
14:10 69.39 69.40 69.39 69.39 4.2K
14:11 69.39 69.47 69.39 69.43 9.6K
14:12 69.43 69.43 69.38 69.41 2.5K
14:13 69.41 69.41 69.40 69.40 2.9K
14:14 69.37 69.39 69.37 69.39 3.4K
14:15 69.41 69.44 69.41 69.43 4.2K
14:16 69.43 69.46 69.43 69.46 4.8K
14:17 69.45 69.47 69.44 69.46 3.2K
14:18 69.45 69.47 69.45 69.47 1.6K
14:19 69.47 69.47 69.46 69.46 0.6K
14:20 69.46 69.46 69.45 69.45 6.1K
14:21 69.43 69.49 69.43 69.49 1.6K
14:22 69.51 69.51 69.51 69.51 8.5K
14:23 69.50 69.50 69.49 69.49 1.2K
14:24 69.49 69.49 69.44 69.46 4.1K
14:25 69.46 69.49 69.46 69.49 3.2K
14:26 69.49 69.49 69.48 69.48 1.8K
14:27 69.47 69.48 69.47 69.47 0.8K
14:28 69.47 69.49 69.47 69.49 2.1K
14:29 69.49 69.58 69.49 69.53 8.4K
14:30 69.54 69.58 69.54 69.58 4.0K
14:31 69.57 69.59 69.56 69.57 5.2K
14:32 69.55 69.55 69.54 69.55 51.2K
14:33 69.55 69.57 69.55 69.57 3.3K
14:34 69.58 69.62 69.58 69.62 5.8K
14:35 69.62 69.62 69.60 69.61 5.7K
14:36 69.59 69.62 69.56 69.60 8.2K
14:37 69.60 69.62 69.60 69.62 2.1K
14:38 69.61 69.61 69.56 69.56 6.4K
14:39 69.54 69.59 69.54 69.59 6.1K
14:40 69.59 69.63 69.59 69.63 7.5K
14:41 69.57 69.58 69.56 69.57 3.9K
14:42 69.58 69.58 69.55 69.55 17.8K
14:43 69.55 69.56 69.51 69.52 9.5K
14:44 69.52 69.56 69.52 69.54 5.8K
14:45 69.54 69.59 69.54 69.55 8.3K
14:46 69.50 69.51 69.48 69.50 8.5K
14:47 69.51 69.51 69.48 69.48 2.7K
14:48 69.48 69.57 69.48 69.56 3.9K
14:49 69.56 69.58 69.56 69.58 3.9K
14:50 69.57 69.59 69.57 69.59 3.6K
14:51 69.59 69.61 69.59 69.61 8.4K
14:52 69.61 69.61 69.59 69.60 5.9K
14:53 69.60 69.61 69.60 69.61 3.8K
14:54 69.61 69.63 69.59 69.61 5.8K
14:55 69.61 69.63 69.61 69.61 7.6K
14:56 69.61 69.63 69.61 69.63 6.4K
14:57 69.63 69.64 69.62 69.64 4.3K
14:58 69.64 69.64 69.60 69.60 4.4K
14:59 69.60 69.60 69.58 69.60 4.0K
15:00 69.60 69.63 69.60 69.63 4.4K
15:01 69.63 69.63 69.62 69.62 3.6K
15:02 69.62 69.66 69.62 69.64 8.1K
15:03 69.64 69.64 69.61 69.61 4.3K
15:04 69.61 69.62 69.61 69.62 5.6K
15:05 69.62 69.62 69.62 69.61 3.4K
15:06 69.63 69.66 69.61 69.66 13.7K
15:07 69.65 69.65 69.63 69.64 3.8K
15:08 69.62 69.62 69.59 69.60 4.0K
15:09 69.60 69.62 69.59 69.59 3.9K
15:10 69.56 69.56 69.53 69.54 5.0K
15:11 69.55 69.62 69.55 69.62 4.7K
15:12 69.62 69.62 69.61 69.61 4.8K
15:13 69.61 69.61 69.61 69.61 2.0K
15:14 69.61 69.61 69.57 69.57 5.7K
15:15 69.57 69.58 69.57 69.57 2.5K
15:16 69.57 69.60 69.57 69.60 5.9K
15:17 69.60 69.64 69.60 69.64 5.7K
15:18 69.65 69.65 69.63 69.64 6.3K
15:19 69.64 69.68 69.64 69.68 15.0K
15:20 69.67 69.67 69.60 69.60 6.9K
15:21 69.60 69.61 69.59 69.61 8.7K
15:22 69.63 69.69 69.63 69.65 21.7K
15:23 69.65 69.74 69.65 69.74 16.0K
15:24 69.74 69.74 69.70 69.70 29.8K
15:25 69.68 69.70 69.67 69.69 5.7K
15:26 69.69 69.69 69.67 69.68 6.1K
15:27 69.71 69.72 69.68 69.72 13.2K
15:28 69.71 69.72 69.70 69.72 10.0K
15:29 69.72 69.75 69.70 69.75 11.3K
15:30 69.75 69.78 69.75 69.78 12.2K
15:31 69.78 69.85 69.78 69.83 15.0K
15:32 69.83 69.85 69.80 69.83 10.7K
15:33 69.83 69.83 69.80 69.80 13.3K
15:34 69.82 69.83 69.79 69.79 18.5K
15:35 69.78 69.81 69.77 69.77 6.4K
15:36 69.77 69.79 69.76 69.79 8.2K
15:37 69.81 69.82 69.78 69.78 8.9K
15:38 69.79 69.81 69.79 69.81 6.0K
15:39 69.81 69.86 69.81 69.86 12.3K
15:40 69.88 69.88 69.84 69.83 12.9K
15:41 69.82 69.84 69.81 69.84 8.1K
15:42 69.84 69.84 69.76 69.76 6.6K
15:43 69.76 69.82 69.76 69.82 9.7K
15:44 69.81 69.82 69.81 69.81 9.3K
15:45 69.79 69.86 69.79 69.83 12.0K
15:46 69.82 69.82 69.80 69.82 10.3K
15:47 69.84 69.86 69.84 69.86 14.0K
15:48 69.87 69.92 69.87 69.91 26.8K
15:49 69.92 69.94 69.92 69.95 11.9K
15:50 69.91 69.93 69.81 69.81 37.7K
15:51 69.81 69.81 69.77 69.80 32.4K
15:52 69.78 69.79 69.75 69.76 22.3K
15:53 69.71 69.73 69.62 69.66 30.9K
15:54 69.67 69.74 69.66 69.71 17.0K
15:55 69.76 69.76 69.69 69.69 40.4K
15:56 69.68 69.73 69.66 69.73 31.2K
15:57 69.73 69.81 69.73 69.81 44.5K
15:58 69.81 69.82 69.78 69.79 55.2K
15:59 69.80 69.81 69.76 69.77 683.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 69.85 70.65 69.49 70.53 2.3M
2025-09-26 68.83 69.97 68.59 69.77 3.1M
2025-09-25 68.71 69.52 68.43 68.50 3.2M
2025-09-24 69.44 69.64 68.88 69.10 3.8M
2025-09-23 67.60 69.47 67.44 69.42 3.8M
2025-09-22 66.00 68.61 65.40 67.66 6.8M
2025-09-19 64.41 69.47 63.69 67.00 13.7M
2025-09-18 63.00 64.15 62.89 63.88 3.2M
2025-09-17 63.96 64.18 63.23 63.30 2.6M
2025-09-16 65.39 65.45 63.36 63.42 3.0M
2025-09-15 65.80 66.24 65.39 65.52 2.9M
2025-09-12 64.79 65.84 64.60 65.70 2.2M
2025-09-11 64.01 65.10 63.57 65.05 2.7M
2025-09-10 64.02 64.24 63.54 64.01 3.1M
2025-09-09 62.87 64.50 62.63 63.88 3.1M
2025-09-08 63.47 63.72 62.45 62.86 2.6M
2025-09-05 63.57 63.77 62.95 63.53 1.7M
2025-09-04 63.75 63.81 62.77 63.42 2.3M
2025-09-03 63.24 63.62 62.98 63.30 1.9M
2025-09-02 63.75 64.14 63.02 63.70 1.8M
2025-08-29 64.30 64.75 63.96 64.07 1.7M
2025-08-28 64.72 64.91 64.09 64.30 1.9M
2025-08-27 64.56 64.97 64.19 64.80 2.5M
2025-08-26 63.37 64.29 63.28 64.11 5.3M
2025-08-25 63.50 64.22 61.53 63.39 6.0M
2025-08-22 65.90 66.61 65.70 66.53 1.5M
2025-08-21 65.64 65.97 65.30 65.42 1.5M
2025-08-20 66.20 67.15 65.65 65.71 1.9M
2025-08-19 64.60 65.73 64.60 65.71 1.4M
2025-08-18 65.68 65.83 64.39 64.54 1.9M
2025-08-15 65.76 65.81 65.20 65.53 2.3M
2025-08-14 65.97 66.23 65.47 65.51 2.2M
2025-08-13 65.82 66.31 65.51 66.30 1.4M
2025-08-12 65.69 65.85 65.12 65.82 1.8M
2025-08-11 65.44 65.73 65.13 65.69 2.2M
2025-08-08 65.99 66.27 64.59 65.04 2.2M
2025-08-07 65.82 66.26 65.71 65.93 1.7M
2025-08-06 66.49 66.49 65.43 65.43 2.0M
2025-08-05 66.62 67.09 65.69 65.88 1.6M
2025-08-04 65.75 66.70 65.75 66.46 2.0M
2025-08-01 66.58 66.58 65.22 65.55 2.8M
2025-07-31 65.51 66.30 65.51 66.10 4.5M
2025-07-30 66.19 66.83 65.77 65.99 1.9M
2025-07-29 65.23 66.42 65.06 66.37 1.8M
2025-07-28 66.48 66.57 64.98 65.18 1.7M
2025-07-25 66.41 66.79 66.20 66.62 1.7M
2025-07-24 66.49 66.57 66.07 66.41 1.6M
2025-07-23 66.76 66.88 66.03 66.37 1.6M
2025-07-22 65.85 66.68 65.45 66.61 1.6M
2025-07-21 65.53 65.97 65.07 65.54 1.4M
2025-07-18 64.79 65.55 64.79 65.41 3.9M
2025-07-17 64.60 65.25 64.32 64.84 2.1M
2025-07-16 64.94 65.47 64.36 64.79 2.0M
2025-07-15 65.29 65.44 64.29 64.72 1.5M
2025-07-14 65.57 66.20 65.08 65.38 2.2M
2025-07-11 65.43 66.07 65.17 65.71 1.6M
2025-07-10 64.36 66.13 64.10 66.11 1.5M
2025-07-09 64.76 65.14 63.92 65.11 2.0M
2025-07-08 63.90 64.78 63.23 64.56 2.3M
2025-07-07 64.56 64.84 64.06 64.39 1.8M
2025-07-03 64.64 65.12 64.28 64.55 1.5M
2025-07-02 64.25 64.95 63.95 64.45 1.9M
2025-07-01 63.68 65.12 63.30 64.55 2.1M
2025-06-30 63.19 64.41 61.88 63.62 4.4M
2025-06-27 63.31 64.25 63.11 63.36 2.9M
2025-06-26 62.64 63.45 62.48 63.25 2.4M
2025-06-25 63.36 63.72 62.39 62.46 2.3M
2025-06-24 63.50 64.11 63.36 63.84 2.8M
2025-06-23 63.05 63.77 62.77 63.37 3.2M
2025-06-20 62.73 63.36 62.29 62.52 5.1M
2025-06-18 63.32 63.45 62.36 62.40 2.8M
2025-06-17 64.19 64.56 62.94 63.20 2.6M
2025-06-16 65.56 65.91 64.04 64.36 1.9M
2025-06-13 65.72 66.11 64.91 65.21 1.8M
2025-06-12 65.84 66.09 65.43 65.80 1.6M
2025-06-11 65.81 66.17 65.45 65.55 1.4M
2025-06-10 65.52 66.17 65.27 65.89 2.1M
2025-06-09 65.19 66.24 65.10 65.64 1.8M
2025-06-06 65.48 65.56 64.80 65.49 2.7M
2025-06-05 64.64 65.71 64.39 65.30 4.3M
2025-06-04 65.23 65.45 64.54 64.66 3.0M
2025-06-03 65.04 65.42 64.54 65.25 2.9M
2025-06-02 64.33 64.96 63.76 64.92 1.8M
2025-05-30 63.96 65.10 63.26 64.81 5.7M
2025-05-29 63.30 64.26 63.05 64.09 1.8M
2025-05-28 64.36 64.51 63.02 63.37 1.7M
2025-05-27 64.00 64.91 63.30 64.61 2.3M
2025-05-23 63.34 63.49 62.22 63.46 1.6M
2025-05-22 63.39 63.45 62.30 63.06 1.9M
2025-05-21 64.93 65.37 63.85 63.96 2.7M
2025-05-20 64.00 66.16 63.79 65.55 3.7M
2025-05-19 62.84 63.61 62.65 63.53 1.9M
2025-05-16 62.29 63.27 62.01 63.20 2.1M
2025-05-15 61.05 62.49 60.75 62.38 2.9M
2025-05-14 62.45 62.45 60.62 61.35 2.7M
2025-05-13 62.25 63.51 61.80 62.91 2.7M
2025-05-12 62.74 63.01 61.79 62.25 2.2M
2025-05-09 62.93 63.33 62.53 63.00 2.3M
2025-05-08 62.51 63.38 62.14 62.71 3.0M
2025-05-07 59.62 62.84 59.40 62.24 4.6M
2025-05-06 59.28 59.73 58.92 59.21 2.5M
2025-05-05 58.99 59.41 58.50 59.29 2.1M
2025-05-02 58.79 59.50 58.03 58.83 3.9M
2025-05-01 59.54 60.02 59.03 59.08 2.8M
2025-04-30 59.48 60.02 58.49 59.48 5.2M
2025-04-29 59.02 59.61 58.52 59.42 4.4M
2025-04-28 58.00 59.34 57.79 59.10 7.4M
2025-04-25 58.42 58.52 57.70 57.86 3.0M
2025-04-24 57.94 58.92 57.35 58.53 2.3M
2025-04-23 57.83 59.18 57.49 57.96 2.2M
2025-04-22 56.96 58.36 56.93 58.05 1.6M
2025-04-21 57.21 57.32 55.56 56.38 2.0M
2025-04-17 57.84 58.70 57.36 57.44 3.8M
2025-04-16 58.43 59.08 57.89 58.06 2.1M
2025-04-15 58.58 58.93 57.93 57.98 2.2M
2025-04-14 56.72 58.72 56.50 58.48 2.7M
2025-04-11 55.64 56.55 54.70 56.32 2.6M
2025-04-10 55.05 56.45 54.21 55.69 3.4M
2025-04-09 53.57 56.53 52.28 56.31 4.9M
2025-04-08 56.47 56.99 53.66 54.25 3.5M
2025-04-07 57.00 57.45 54.93 55.56 4.9M
2025-04-04 62.57 62.83 58.21 58.34 3.5M
2025-04-03 62.99 63.50 61.61 61.92 3.9M
2025-04-02 62.42 62.82 61.97 62.63 2.0M
2025-04-01 62.00 62.26 61.31 62.09 1.8M
2025-03-31 61.59 62.35 61.26 62.11 2.4M
2025-03-28 60.86 61.70 60.28 61.12 1.7M
2025-03-27 60.04 60.80 59.70 60.30 1.5M
2025-03-26 59.17 60.15 59.01 59.94 2.1M
2025-03-25 60.69 60.83 58.75 59.02 1.9M
2025-03-24 60.70 61.45 60.68 60.86 1.6M
2025-03-21 61.45 62.09 60.55 60.93 4.5M
2025-03-20 61.61 62.05 61.15 61.60 1.5M
2025-03-19 61.67 62.25 61.29 61.50 1.6M
2025-03-18 61.21 61.91 60.99 61.90 1.7M
2025-03-17 61.72 62.39 61.27 61.50 3.0M
2025-03-14 59.96 61.69 59.89 61.39 1.9M
2025-03-13 59.66 60.50 59.52 60.11 2.2M
2025-03-12 60.00 60.39 59.22 59.45 2.1M
2025-03-11 61.75 61.76 60.41 60.54 2.5M
2025-03-10 61.24 62.89 61.15 61.76 3.4M
2025-03-07 58.92 61.25 58.86 60.98 3.0M
2025-03-06 58.79 58.93 57.87 58.71 3.2M
2025-03-05 59.51 60.25 58.76 58.79 2.1M
2025-03-04 62.58 62.70 59.67 59.74 3.2M
2025-03-03 62.77 63.53 62.56 63.01 2.6M
2025-02-28 62.92 63.57 62.32 63.01 3.9M
2025-02-27 62.83 63.38 62.21 62.41 2.5M
2025-02-26 63.55 63.96 63.11 63.46 2.3M
2025-02-25 63.38 64.37 63.03 63.80 2.7M
2025-02-24 63.53 63.89 62.54 63.03 3.2M
2025-02-21 62.83 63.63 62.77 63.37 3.8M
2025-02-20 62.66 63.58 62.00 63.38 3.3M
2025-02-19 61.51 62.73 61.35 62.70 2.9M
2025-02-18 61.64 61.88 60.06 61.51 4.2M
2025-02-14 62.50 63.17 61.46 61.54 3.3M
2025-02-13 59.80 63.47 59.73 62.50 5.4M
2025-02-12 60.06 60.70 58.75 59.72 4.6M
2025-02-11 60.20 61.64 59.76 61.46 3.2M
2025-02-10 59.37 60.64 59.31 60.49 3.4M
2025-02-07 58.85 59.67 58.46 59.42 2.3M
2025-02-06 58.61 59.04 58.42 58.94 2.3M
2025-02-05 58.59 59.11 58.22 58.57 2.4M
2025-02-04 57.92 58.35 57.29 58.03 2.5M
2025-02-03 57.53 58.67 56.71 58.50 3.2M
2025-01-31 57.36 58.14 57.10 57.68 12.8M
2025-01-30 57.98 58.12 57.03 57.42 2.7M
2025-01-29 57.55 58.06 57.15 57.28 2.7M
2025-01-28 59.00 59.59 57.42 57.69 3.6M
2025-01-27 56.90 58.56 56.83 58.23 5.9M
2025-01-24 55.94 56.40 55.77 56.32 2.9M
2025-01-23 56.14 56.81 55.72 56.23 2.4M
2025-01-22 57.85 57.95 55.76 55.79 1.9M
2025-01-21 58.05 58.57 57.96 58.23 2.0M
2025-01-17 58.04 58.51 57.69 57.87 2.1M
2025-01-16 56.48 58.16 56.44 58.12 2.3M
2025-01-15 56.85 57.35 56.45 56.61 2.3M
2025-01-14 55.82 56.31 55.80 55.98 1.7M
2025-01-13 55.99 56.04 54.75 55.86 2.3M
2025-01-10 55.96 56.78 55.60 55.63 3.7M
2025-01-08 55.74 56.76 55.31 56.72 2.2M
2025-01-07 56.56 57.19 56.01 56.08 2.0M
2025-01-06 57.10 57.38 55.93 56.23 1.8M
2025-01-03 57.42 57.79 57.17 57.31 1.7M
2025-01-02 57.87 58.04 57.20 57.34 1.8M