FTAI Aviation Ltd (FTAI)

FTAI
🏛️ アメリカ →
164.87
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
09:30 178.89 178.89 178.38 178.38 4.8K
09:31 178.38 178.38 178.38 178.38 2.5K
09:32 177.70 178.72 177.70 178.72 3.3K
09:33 177.89 177.89 177.89 177.89 1.5K
09:35 178.19 178.19 178.19 178.19 0.7K
09:37 178.50 178.50 178.34 178.34 0.7K
09:38 178.29 178.55 178.29 178.53 2.7K
09:39 178.34 178.51 178.20 178.20 5.6K
09:40 178.34 178.34 178.34 178.34 2.7K
09:41 178.34 178.50 178.20 178.50 1.6K
09:42 178.34 178.50 178.20 178.20 1.1K
09:43 178.51 178.51 178.33 178.34 2.2K
09:44 178.34 178.34 178.34 178.34 12.2K
09:45 178.62 178.62 178.53 178.53 1.0K
09:46 178.25 178.40 178.25 178.40 0.3K
09:47 178.34 178.34 178.26 178.26 2.3K
09:48 178.34 178.34 178.14 178.14 10.1K
09:49 178.09 178.34 178.09 178.34 2.2K
09:50 178.47 178.58 178.47 178.58 0.2K
09:51 178.67 178.67 178.58 178.58 2.3K
09:53 178.69 178.69 178.69 178.69 0.9K
09:55 178.69 178.69 178.69 178.69 0.6K
09:56 178.70 178.88 178.70 178.88 1.1K
09:57 178.70 178.70 178.70 178.70 0.1K
09:58 178.59 178.70 178.59 178.70 0.6K
09:59 178.61 178.61 178.61 178.61 2.0K
10:00 178.34 178.34 177.96 177.96 4.7K
10:01 177.83 177.83 177.57 177.57 0.9K
10:02 177.72 177.72 177.72 177.72 0.7K
10:03 177.91 177.91 177.74 177.74 0.5K
10:04 177.75 178.07 177.74 178.07 1.0K
10:05 177.94 178.16 177.84 177.84 3.7K
10:06 178.00 178.00 178.00 178.00 0.6K
10:07 177.91 177.91 177.91 177.91 0.5K
10:08 177.87 177.87 177.62 177.65 1.7K
10:09 177.62 177.62 177.62 177.62 0.3K
10:10 177.62 177.62 177.62 177.62 0.3K
10:11 177.90 177.90 177.87 177.87 1.7K
10:12 177.74 177.74 177.38 177.38 0.5K
10:13 177.55 177.70 177.38 177.38 0.6K
10:14 177.52 177.68 177.38 177.38 0.8K
10:15 177.48 177.62 177.48 177.62 1.6K
10:16 177.42 177.72 177.42 177.72 1.7K
10:17 177.84 177.84 177.77 177.77 1.0K
10:18 177.84 178.23 177.84 178.19 8.2K
10:21 178.58 178.58 178.54 178.54 1.1K
10:22 178.50 178.50 178.50 178.50 0.3K
10:23 178.49 178.49 178.49 178.49 0.3K
10:24 178.49 178.49 178.49 178.49 0.2K
10:25 178.56 178.57 178.56 178.57 0.6K
10:26 178.58 178.86 178.56 178.56 5.7K
10:27 178.67 178.89 178.66 178.89 2.7K
10:28 178.81 179.07 178.81 179.07 6.6K
10:29 179.07 179.07 179.07 179.07 0.5K
10:30 179.17 179.26 179.17 179.25 2.1K
10:31 179.16 179.16 179.06 179.06 3.1K
10:32 178.98 178.98 178.98 178.98 2.1K
10:36 178.91 179.02 178.91 179.02 1.6K
10:37 178.86 178.86 178.86 178.86 0.2K
10:38 178.77 178.94 178.77 178.94 2.3K
10:39 178.94 178.96 178.94 178.96 0.7K
10:41 178.94 178.94 178.94 178.94 0.4K
10:42 178.94 178.94 178.94 178.94 0.8K
10:43 179.16 179.16 179.02 179.02 1.7K
10:44 179.30 179.30 179.17 179.23 0.7K
10:46 179.15 179.15 179.15 179.15 0.9K
10:48 179.15 179.15 179.15 179.15 0.9K
10:49 179.45 179.48 179.01 179.01 3.9K
10:50 179.24 179.26 179.24 179.26 1.1K
10:52 179.56 179.99 179.48 179.99 3.7K
10:53 179.99 179.99 179.99 179.99 1.0K
10:54 179.98 179.98 179.98 179.98 0.1K
10:55 179.57 179.57 179.56 179.56 1.0K
10:56 179.90 180.31 179.78 180.31 7.0K
10:58 180.44 180.75 180.38 180.38 2.0K
10:59 180.21 180.42 180.21 180.42 1.2K
11:00 180.17 180.39 180.17 180.39 0.5K
11:01 180.42 180.45 180.17 180.42 4.0K
11:02 180.49 180.49 180.08 180.14 4.5K
11:04 180.16 180.16 179.99 180.07 2.2K
11:05 180.07 180.07 179.74 179.92 2.6K
11:06 180.01 180.11 180.01 180.01 0.6K
11:07 180.11 180.35 179.99 180.35 0.9K
11:08 180.35 180.35 180.04 180.04 1.5K
11:09 180.04 180.39 180.01 180.03 1.7K
11:10 180.07 180.38 180.03 180.38 2.3K
11:11 179.96 180.24 179.96 180.24 1.2K
11:12 179.98 180.24 179.96 179.96 2.4K
11:13 179.96 180.23 179.96 179.96 1.5K
11:15 179.97 180.24 179.89 180.24 1.7K
11:17 179.79 179.79 179.79 179.79 0.6K
11:18 179.97 179.97 179.97 179.97 0.9K
11:19 179.98 179.98 179.98 179.98 0.3K
11:20 180.01 180.01 180.01 180.01 1.2K
11:22 179.98 179.98 179.76 179.76 1.3K
11:23 179.98 179.98 179.98 179.98 1.1K
11:24 180.17 180.17 180.03 180.03 0.8K
11:25 179.99 180.13 179.99 180.13 1.3K
11:26 179.99 180.18 179.99 180.10 1.8K
11:27 180.02 180.02 180.02 180.02 0.8K
11:28 179.99 180.07 179.99 180.07 1.1K
11:29 180.04 180.04 180.04 180.04 1.0K
11:31 179.98 179.98 179.98 179.98 0.8K
11:33 179.79 179.99 179.79 179.99 1.8K
11:34 179.98 179.98 179.98 179.98 0.3K
11:35 179.97 179.97 179.97 179.97 0.7K
11:36 179.97 179.97 179.97 179.97 0.9K
11:37 179.79 179.79 179.79 179.79 0.7K
11:38 179.77 179.90 179.71 179.90 3.8K
11:39 179.82 179.82 179.82 179.82 0.5K
11:40 179.88 179.89 179.87 179.87 2.5K
11:41 179.69 179.77 179.69 179.77 1.0K
11:42 179.44 179.44 179.44 179.44 2.3K
11:43 179.31 179.31 179.31 179.31 0.6K
11:45 179.71 179.71 179.16 179.67 3.4K
11:46 179.61 179.61 179.61 179.61 0.5K
11:47 179.64 179.93 179.64 179.75 0.7K
11:48 179.72 179.77 179.58 179.77 1.6K
11:49 179.45 179.76 179.41 179.43 1.4K
11:50 179.99 179.99 179.61 179.61 1.1K
11:51 179.69 179.69 179.38 179.38 0.6K
11:52 179.69 179.69 179.46 179.48 0.9K
11:53 179.41 179.45 179.40 179.40 0.9K
11:54 179.38 179.41 179.38 179.41 1.0K
11:55 179.42 179.42 179.42 179.42 0.2K
11:56 179.40 179.50 179.32 179.40 1.6K
11:57 179.61 179.61 179.45 179.45 1.2K
11:58 179.72 179.72 179.45 179.45 2.0K
11:59 179.45 179.73 179.45 179.73 1.5K
12:00 179.71 179.73 179.71 179.73 1.1K
12:01 180.11 180.11 179.66 180.00 4.0K
12:02 180.07 180.14 180.07 180.14 1.0K
12:03 180.10 180.39 180.10 180.39 1.6K
12:04 180.34 180.67 180.34 180.67 1.9K
12:05 180.69 180.90 180.47 180.57 1.8K
12:07 180.29 180.29 180.29 180.29 0.9K
12:08 180.54 180.54 180.54 180.54 1.9K
12:15 180.52 180.52 180.31 180.31 0.8K
12:17 180.52 180.52 180.52 180.52 1.1K
12:18 180.67 180.67 180.53 180.53 2.5K
12:19 180.34 180.34 180.34 180.34 1.3K
12:21 180.24 180.24 180.24 180.24 1.8K
12:22 180.13 180.13 180.13 180.13 0.4K
12:23 180.21 180.28 180.21 180.28 1.1K
12:24 180.27 180.27 180.27 180.27 0.6K
12:25 180.29 180.48 180.29 180.48 3.0K
12:27 180.48 180.49 180.48 180.49 1.2K
12:28 180.49 180.49 180.27 180.27 2.1K
12:31 180.42 180.42 180.42 180.42 0.2K
12:32 180.22 180.22 180.22 180.22 1.2K
12:35 180.41 180.41 180.37 180.37 1.1K
12:36 180.45 180.45 180.39 180.39 3.1K
12:37 180.61 180.77 180.61 180.77 7.6K
12:38 180.88 180.99 180.88 180.99 3.4K
12:39 180.96 181.01 180.90 180.97 3.7K
12:40 180.95 180.95 180.95 180.95 0.7K
12:41 180.76 180.76 180.63 180.63 2.6K
12:42 180.50 180.50 180.50 180.50 1.0K
12:43 180.47 180.68 180.47 180.68 1.5K
12:44 180.48 180.60 180.48 180.60 1.7K
12:45 180.47 180.51 180.47 180.51 0.3K
12:46 180.50 180.50 180.47 180.47 0.3K
12:47 180.70 180.70 180.70 180.70 0.6K
12:48 180.59 180.59 180.59 180.59 0.2K
12:49 180.79 180.79 180.79 180.79 0.6K
12:50 180.78 180.78 180.78 180.78 0.5K
12:51 180.71 180.71 180.47 180.47 0.6K
12:53 180.51 180.51 180.51 180.51 0.2K
12:54 180.74 180.74 180.74 180.74 0.8K
12:55 180.53 180.64 180.53 180.64 1.0K
12:56 180.49 180.49 180.49 180.49 0.3K
12:57 180.74 181.01 180.71 181.01 14.2K
13:00 180.94 180.94 180.92 180.92 1.6K
13:01 180.95 180.95 180.95 180.95 1.1K
13:02 180.97 180.97 180.91 180.91 0.6K
13:03 180.93 180.96 180.92 180.96 3.4K
13:04 180.92 181.13 180.92 181.08 5.5K
13:05 181.06 181.06 181.06 181.06 1.1K
13:07 181.06 181.10 181.06 181.10 1.1K
13:08 181.14 181.14 181.14 181.14 0.6K
13:09 181.16 181.16 181.15 181.15 1.6K
13:11 180.88 180.88 180.88 180.88 2.4K
13:13 181.04 181.04 180.78 180.78 0.4K
13:14 181.09 181.09 180.78 180.78 1.3K
13:15 180.95 181.21 180.81 180.89 1.1K
13:17 180.97 181.09 180.97 181.09 2.4K
13:18 181.04 181.04 181.04 181.04 0.4K
13:19 181.01 181.03 181.01 181.02 0.8K
13:20 180.87 181.05 180.86 181.04 1.3K
13:21 181.09 181.10 181.04 181.10 2.0K
13:22 181.00 181.09 180.98 180.98 2.4K
13:23 180.98 181.11 180.98 181.11 3.8K
13:24 181.11 181.11 181.00 181.03 1.6K
13:25 181.05 181.08 180.92 181.08 2.8K
13:26 181.02 181.02 181.02 181.02 1.1K
13:27 180.97 181.01 180.97 181.00 2.2K
13:28 181.00 181.20 181.00 181.00 9.6K
13:29 181.21 181.27 181.20 181.20 1.6K
13:30 181.18 181.20 181.18 181.20 0.6K
13:31 181.20 181.20 181.20 181.20 1.0K
13:32 181.16 181.16 181.16 181.16 0.6K
13:33 181.12 181.15 181.03 181.03 1.1K
13:34 181.12 181.12 181.00 181.00 1.1K
13:35 181.11 181.18 180.97 180.97 1.5K
13:36 180.89 181.21 180.85 180.85 5.0K
13:37 180.75 180.98 180.75 180.98 1.1K
13:38 180.74 180.82 180.74 180.82 16.9K
13:39 180.77 180.77 180.71 180.71 4.7K
13:40 180.36 180.60 180.36 180.45 2.7K
13:41 180.63 180.63 180.24 180.24 1.9K
13:42 180.43 180.43 180.00 180.00 3.5K
13:43 180.37 180.37 180.00 180.27 1.7K
13:44 180.26 180.32 180.18 180.26 1.7K
13:45 180.28 180.28 180.24 180.24 1.3K
13:46 180.27 180.27 180.24 180.24 1.1K
13:47 180.27 180.40 180.26 180.40 2.9K
13:48 180.38 180.53 180.38 180.53 1.6K
13:49 180.43 180.43 180.38 180.38 3.1K
13:50 180.38 180.43 180.38 180.43 2.3K
13:51 180.43 180.43 180.37 180.37 1.7K
13:52 180.37 180.38 180.37 180.38 1.7K
13:53 180.37 180.37 180.23 180.23 1.1K
13:54 180.35 180.35 180.35 180.35 1.0K
13:55 180.30 180.30 180.30 180.30 0.4K
13:56 180.39 180.39 180.39 180.39 0.5K
13:57 180.24 180.66 180.24 180.63 14.5K
13:59 180.68 180.68 180.68 180.68 0.7K
14:00 180.51 180.51 180.51 180.51 0.1K
14:01 180.67 180.67 180.47 180.47 1.0K
14:02 180.67 180.67 180.67 180.67 0.5K
14:03 180.53 180.53 180.44 180.44 0.9K
14:04 180.45 180.45 180.45 180.45 0.1K
14:05 180.55 180.64 180.55 180.64 1.9K
14:06 180.82 180.82 180.82 180.82 0.5K
14:07 180.51 180.66 180.48 180.66 4.5K
14:08 180.52 180.66 180.52 180.53 3.2K
14:09 180.52 180.52 180.40 180.43 3.6K
14:10 180.43 180.62 180.43 180.55 2.7K
14:12 180.52 180.52 180.52 180.52 0.4K
14:13 180.70 180.70 180.61 180.61 2.5K
14:14 180.63 180.63 180.63 180.63 0.4K
14:15 180.66 180.66 180.66 180.66 0.8K
14:16 180.60 180.60 180.60 180.60 0.6K
14:17 180.64 180.66 180.64 180.66 0.6K
14:18 180.63 180.66 180.63 180.66 0.6K
14:19 180.66 180.70 180.66 180.70 0.6K
14:20 180.64 180.64 180.62 180.62 0.4K
14:21 180.66 180.66 180.64 180.64 0.5K
14:22 180.59 180.68 180.59 180.68 1.4K
14:23 180.70 180.70 180.70 180.70 0.5K
14:24 180.68 180.68 180.68 180.68 1.3K
14:26 180.68 180.68 180.56 180.67 1.1K
14:27 180.55 180.55 180.55 180.55 0.3K
14:28 180.53 180.53 180.53 180.53 1.0K
14:29 180.63 180.66 180.63 180.66 0.7K
14:30 180.50 180.50 180.50 180.50 1.4K
14:32 180.42 180.42 180.42 180.42 1.2K
14:33 180.38 180.38 180.25 180.25 2.2K
14:34 180.36 180.36 180.36 180.36 1.1K
14:35 180.40 180.45 180.39 180.45 2.8K
14:36 180.40 180.40 180.40 180.40 1.1K
14:37 180.39 180.39 180.39 180.39 0.2K
14:38 180.40 180.40 180.40 180.40 1.1K
14:39 180.40 180.40 180.33 180.33 1.4K
14:41 180.39 180.39 180.39 180.39 0.8K
14:42 180.28 180.28 180.28 180.28 0.7K
14:43 180.39 180.39 180.23 180.23 11.3K
14:44 180.24 180.25 180.24 180.25 5.1K
14:45 180.40 180.43 180.35 180.43 1.0K
14:47 180.43 180.43 180.43 180.43 0.4K
14:48 180.44 180.44 180.26 180.26 0.7K
14:49 180.30 180.30 180.22 180.22 6.6K
14:50 180.22 180.30 180.22 180.30 0.5K
14:51 180.13 180.13 179.50 179.60 26.9K
14:52 179.30 179.62 179.30 179.62 2.4K
14:53 179.59 179.62 179.59 179.59 1.8K
14:54 179.59 179.65 179.47 179.59 2.2K
14:55 179.45 179.65 179.44 179.62 2.4K
14:56 179.59 179.78 179.57 179.75 11.4K
14:57 179.75 179.75 179.74 179.74 1.1K
14:58 179.70 179.70 179.59 179.59 1.5K
14:59 179.70 179.70 179.59 179.59 1.0K
15:00 179.70 180.32 179.70 179.95 38.4K
15:01 180.32 180.32 180.32 180.32 0.1K
15:02 180.00 180.33 180.00 180.33 0.8K
15:03 180.33 180.35 180.33 180.35 2.8K
15:04 180.22 180.22 180.22 180.22 0.7K
15:05 180.33 180.33 180.24 180.24 1.3K
15:06 180.24 180.25 180.24 180.25 2.6K
15:08 180.24 180.60 180.24 180.60 8.9K
15:09 180.60 180.71 180.58 180.64 9.5K
15:11 180.76 181.07 180.76 181.07 7.3K
15:12 181.07 181.07 181.07 181.07 0.8K
15:14 181.00 181.08 180.99 181.08 1.2K
15:15 181.08 181.08 180.92 181.08 1.1K
15:16 181.08 181.08 180.92 180.92 1.4K
15:17 181.10 181.10 180.99 180.99 0.9K
15:18 181.14 181.17 181.02 181.17 2.8K
15:20 181.26 181.34 181.26 181.33 8.3K
15:21 181.32 181.32 181.28 181.28 4.7K
15:22 181.24 181.31 181.24 181.27 1.3K
15:23 181.25 181.28 181.25 181.28 1.3K
15:24 181.32 181.32 181.29 181.29 2.3K
15:25 181.32 181.37 181.31 181.31 3.0K
15:26 181.29 181.29 181.25 181.25 1.1K
15:27 181.33 181.33 181.33 181.33 1.5K
15:28 181.32 181.32 181.32 181.32 1.1K
15:29 181.32 181.32 181.32 181.32 0.5K
15:30 181.32 181.32 181.30 181.30 1.0K
15:31 181.33 181.35 181.33 181.35 1.5K
15:32 181.39 181.57 181.39 181.57 3.5K
15:33 181.65 181.69 181.61 181.65 2.0K
15:34 181.70 181.81 181.60 181.60 1.9K
15:35 181.62 181.71 181.62 181.71 1.2K
15:36 181.65 181.65 181.65 181.65 0.5K
15:37 181.46 181.46 181.41 181.41 3.7K
15:38 181.46 181.46 181.33 181.33 2.4K
15:40 181.34 181.34 181.31 181.31 3.3K
15:42 181.32 181.33 181.16 181.25 8.4K
15:43 181.29 181.29 181.16 181.21 5.5K
15:44 181.19 181.34 181.15 181.32 5.4K
15:45 181.42 181.43 181.42 181.43 2.3K
15:46 181.43 181.45 181.43 181.45 1.5K
15:47 181.35 181.61 181.18 181.18 23.8K
15:48 181.14 181.40 181.14 181.40 5.5K
15:49 181.57 181.58 181.54 181.54 2.0K
15:50 181.58 181.60 181.21 181.21 8.5K
15:51 181.18 181.37 181.14 181.14 3.5K
15:52 181.24 181.25 181.24 181.24 3.4K
15:53 181.24 181.24 181.05 181.05 6.3K
15:54 181.10 181.22 181.02 181.22 7.8K
15:55 181.33 181.73 181.33 181.72 10.7K
15:56 181.80 181.90 181.64 181.77 16.2K
15:57 181.75 181.89 181.68 181.89 14.7K
15:58 181.88 181.96 181.84 181.96 16.6K
15:59 181.93 181.99 181.74 181.89 112.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 172.26 172.26 163.39 164.87 1.2M
2025-09-25 175.55 175.55 170.05 170.28 1.2M
2025-09-24 182.35 182.35 176.70 178.17 1.0M
2025-09-23 182.18 184.44 180.49 181.47 1.0M
2025-09-22 178.89 182.01 177.38 181.74 0.9M
2025-09-19 178.94 179.38 175.05 178.89 1.3M
2025-09-18 176.69 180.78 174.13 178.17 1.2M
2025-09-17 172.96 175.31 171.01 174.04 0.9M
2025-09-16 173.37 174.41 171.02 173.75 0.7M
2025-09-15 171.23 174.04 170.53 172.51 0.8M
2025-09-12 170.34 172.59 168.31 171.66 1.0M
2025-09-11 167.90 171.22 160.00 169.85 1.4M
2025-09-10 167.00 170.21 165.95 168.12 1.1M
2025-09-09 165.66 166.29 162.68 165.39 1.1M
2025-09-08 155.76 167.49 154.11 166.42 2.3M
2025-09-05 156.46 157.82 152.08 154.00 1.5M
2025-09-04 151.23 155.68 151.23 155.55 1.0M
2025-09-03 150.00 152.17 148.43 150.89 1.0M
2025-09-02 152.25 152.25 147.98 150.09 0.9M
2025-08-29 155.00 156.26 152.60 153.85 1.3M
2025-08-28 150.99 155.49 150.54 155.39 1.2M
2025-08-27 148.67 150.96 145.50 149.91 1.0M
2025-08-26 148.69 152.93 148.05 149.19 1.0M
2025-08-25 149.80 150.42 146.57 148.81 1.1M
2025-08-22 146.35 150.77 144.98 147.71 1.4M
2025-08-21 140.26 149.35 140.26 146.09 1.4M
2025-08-20 142.50 143.45 138.06 140.40 1.1M
2025-08-19 140.86 143.71 139.84 141.01 0.8M
2025-08-18 144.20 146.68 141.05 142.46 1.1M
2025-08-15 145.00 145.77 143.00 144.72 0.9M
2025-08-14 144.00 145.89 142.06 144.90 0.9M
2025-08-13 143.72 146.12 140.30 146.00 1.2M
2025-08-12 138.18 142.66 136.85 142.56 1.0M
2025-08-11 136.56 140.24 135.03 138.02 0.8M
2025-08-08 138.08 139.03 134.49 136.06 0.6M
2025-08-07 137.77 142.36 136.86 138.07 1.0M
2025-08-06 139.26 139.99 135.74 137.63 1.4M
2025-08-05 142.90 142.90 137.08 138.98 1.2M
2025-08-04 140.18 141.58 136.11 141.47 1.2M
2025-08-01 134.75 140.95 128.32 137.32 1.9M
2025-07-31 147.49 152.82 136.62 137.61 2.8M
2025-07-30 126.45 146.50 126.20 144.46 7.2M
2025-07-29 116.30 117.23 113.43 114.14 1.2M
2025-07-28 118.05 118.16 113.48 114.38 1.5M
2025-07-25 111.32 117.30 110.77 117.18 1.4M
2025-07-24 112.37 112.83 109.90 109.92 0.8M
2025-07-23 111.03 113.18 110.96 112.20 0.9M
2025-07-22 113.50 115.15 110.87 110.92 0.9M
2025-07-21 114.07 114.80 111.81 113.88 0.8M
2025-07-18 116.00 117.00 112.92 113.59 0.8M
2025-07-17 115.64 119.49 115.45 115.65 1.1M
2025-07-16 115.39 115.62 111.29 115.15 1.0M
2025-07-15 115.44 116.39 112.33 113.79 1.3M
2025-07-14 111.00 116.30 110.40 114.66 1.6M
2025-07-11 111.50 113.35 109.13 110.98 1.3M
2025-07-10 111.00 114.03 109.18 112.68 1.8M
2025-07-09 111.00 112.16 109.05 110.41 1.4M
2025-07-08 111.61 113.53 108.47 109.76 1.7M
2025-07-07 113.65 114.40 110.18 111.49 1.7M
2025-07-03 114.76 115.80 112.51 114.95 1.0M
2025-07-02 113.86 115.24 111.47 113.14 2.0M
2025-07-01 115.07 116.00 110.55 113.86 2.6M
2025-06-30 119.26 119.50 114.18 115.04 2.8M
2025-06-27 120.96 123.78 117.48 118.60 17.0M
2025-06-26 128.00 130.28 121.69 122.01 2.2M
2025-06-25 135.50 136.00 124.20 125.00 2.3M
2025-06-24 131.11 136.55 127.51 135.05 1.2M
2025-06-23 128.00 132.19 126.40 130.23 1.5M
2025-06-20 131.14 131.21 127.53 129.09 1.6M
2025-06-18 123.44 130.26 122.83 130.08 1.5M
2025-06-17 123.27 126.33 122.00 123.25 1.1M
2025-06-16 126.12 128.98 123.74 124.06 1.1M
2025-06-13 123.11 125.91 121.86 123.77 1.2M
2025-06-12 119.43 124.08 118.40 123.74 0.8M
2025-06-11 121.73 122.94 119.98 120.35 0.9M
2025-06-10 125.00 125.96 118.69 121.13 1.1M
2025-06-09 130.09 130.98 124.32 124.73 1.1M
2025-06-06 126.18 129.28 124.71 129.17 1.0M
2025-06-05 123.28 126.52 122.56 123.49 0.8M
2025-06-04 123.23 124.52 121.45 122.82 0.7M
2025-06-03 121.08 126.38 120.02 123.35 1.1M
2025-06-02 117.00 120.64 115.57 120.35 0.9M
2025-05-30 116.06 117.66 114.66 117.15 1.0M
2025-05-29 120.00 120.00 116.25 117.75 0.7M
2025-05-28 119.69 121.09 118.18 118.24 0.8M
2025-05-27 117.50 120.61 116.10 119.90 1.3M
2025-05-23 109.68 115.14 109.00 114.58 1.2M
2025-05-22 113.24 114.26 111.75 112.93 0.9M
2025-05-21 117.51 118.61 112.76 114.52 1.4M
2025-05-20 122.05 122.55 118.02 119.30 1.1M
2025-05-19 115.75 122.48 115.66 122.40 1.2M
2025-05-16 118.10 119.29 115.70 117.98 1.5M
2025-05-15 117.00 117.90 115.60 117.71 1.5M
2025-05-14 118.20 119.66 114.95 118.35 1.1M
2025-05-13 114.15 119.52 113.62 117.81 1.7M
2025-05-12 113.00 114.80 110.08 112.96 1.3M
2025-05-09 111.65 112.04 105.59 107.13 1.8M
2025-05-08 112.10 112.47 108.88 110.01 1.5M
2025-05-07 111.99 114.61 106.94 110.01 2.3M
2025-05-06 98.67 108.71 97.50 108.01 2.7M
2025-05-05 90.25 100.82 89.75 100.75 3.3M
2025-05-02 93.50 97.19 88.82 89.95 4.4M
2025-05-01 102.50 104.55 86.84 86.90 6.4M
2025-04-30 107.00 108.00 104.52 107.11 1.7M
2025-04-29 108.39 109.69 106.57 109.15 1.0M
2025-04-28 105.85 108.98 104.17 108.22 1.2M
2025-04-25 101.30 105.02 100.40 104.84 1.0M
2025-04-24 95.67 102.00 95.34 101.37 1.2M
2025-04-23 97.85 100.94 94.62 95.83 1.2M
2025-04-22 89.60 93.11 89.47 92.04 1.5M
2025-04-21 90.85 91.90 85.23 87.35 1.6M
2025-04-17 91.94 94.90 88.92 93.00 1.9M
2025-04-16 94.26 95.64 91.15 94.41 1.7M
2025-04-15 98.75 100.25 95.19 95.83 1.3M
2025-04-14 102.88 102.88 97.10 99.07 1.1M
2025-04-11 96.13 100.15 92.72 98.92 1.1M
2025-04-10 103.01 106.94 95.00 96.43 2.0M
2025-04-09 89.15 110.80 88.58 108.95 3.0M
2025-04-08 96.74 101.02 87.34 89.99 2.4M
2025-04-07 83.40 99.12 81.45 90.13 2.7M
2025-04-04 96.51 100.00 85.62 88.32 4.0M
2025-04-03 108.99 110.69 101.25 104.34 3.5M
2025-04-02 110.45 117.57 109.05 115.94 0.9M
2025-04-01 111.01 113.96 108.20 113.59 1.0M
2025-03-31 110.00 112.66 107.40 111.03 1.5M
2025-03-28 114.17 114.97 111.26 112.36 1.5M
2025-03-27 111.18 116.27 110.27 114.52 1.1M
2025-03-26 116.92 117.75 112.15 114.00 2.1M
2025-03-25 115.41 117.18 111.52 116.94 2.0M
2025-03-24 109.74 115.32 109.56 114.91 1.3M
2025-03-21 105.54 107.97 102.54 107.23 1.5M
2025-03-20 107.28 107.99 105.50 106.70 1.3M
2025-03-19 102.07 109.24 101.41 109.01 1.3M
2025-03-18 106.83 106.83 101.72 102.39 1.1M
2025-03-17 104.33 107.80 103.15 106.98 1.0M
2025-03-14 103.31 105.15 100.30 104.31 1.2M
2025-03-13 103.86 105.04 98.28 101.18 1.3M
2025-03-12 109.58 114.43 100.21 103.24 2.2M
2025-03-11 98.63 108.90 98.50 105.58 1.9M
2025-03-10 102.09 102.09 96.51 97.69 2.2M
2025-03-07 106.22 108.94 99.68 104.22 2.8M
2025-03-06 110.17 112.63 106.00 108.28 2.6M
2025-03-05 116.52 118.99 113.05 113.13 2.0M
2025-03-04 117.00 118.96 111.62 115.16 2.7M
2025-03-03 126.51 129.99 116.22 118.61 3.8M
2025-02-28 128.54 129.96 124.39 128.71 2.2M
2025-02-27 137.75 139.49 127.60 129.63 2.5M
2025-02-26 136.65 143.84 135.46 140.32 2.1M
2025-02-25 126.61 133.41 125.00 132.95 1.9M
2025-02-24 132.00 135.00 127.40 130.10 2.9M
2025-02-21 145.00 145.97 127.57 129.31 3.9M
2025-02-20 149.74 158.83 139.28 143.82 6.3M
2025-02-19 118.18 126.29 118.18 125.75 1.9M
2025-02-18 115.21 119.74 114.50 119.18 1.4M
2025-02-14 108.17 115.47 105.52 113.59 1.8M
2025-02-13 112.47 114.40 106.88 107.92 2.5M
2025-02-12 115.74 121.61 113.89 114.71 1.7M
2025-02-11 116.98 119.67 115.00 119.51 0.9M
2025-02-10 116.00 120.91 114.66 116.68 1.7M
2025-02-07 119.32 119.67 109.86 112.84 2.3M
2025-02-06 120.11 122.55 117.62 118.81 2.1M
2025-02-05 109.39 117.08 107.55 116.95 2.5M
2025-02-04 107.29 110.22 106.70 109.60 2.3M
2025-02-03 97.79 112.74 97.50 108.20 3.6M
2025-01-31 103.00 103.43 98.51 100.53 1.8M
2025-01-30 98.01 104.23 97.02 103.35 1.6M
2025-01-29 100.16 103.50 85.55 97.00 6.4M
2025-01-28 93.15 101.76 93.01 100.02 2.6M
2025-01-27 89.80 94.86 88.21 91.65 3.6M
2025-01-24 101.98 104.80 90.89 90.98 5.4M
2025-01-23 91.93 101.92 91.93 101.50 7.3M
2025-01-22 84.00 92.52 81.00 91.99 7.5M
2025-01-21 86.25 87.95 75.06 83.79 18.4M
2025-01-17 123.18 128.29 110.37 112.38 5.6M
2025-01-16 126.86 131.20 118.52 120.00 8.4M
2025-01-15 158.76 159.48 91.37 116.08 20.0M
2025-01-14 169.64 170.00 150.03 153.29 2.3M
2025-01-13 168.88 170.99 159.63 164.57 3.1M
2025-01-10 168.43 181.64 168.43 174.02 2.5M
2025-01-08 160.07 169.38 158.49 168.78 1.6M
2025-01-07 159.00 161.65 154.18 159.91 1.7M
2025-01-06 153.11 158.13 150.49 157.96 2.1M
2025-01-03 146.07 151.47 145.65 151.38 1.1M
2025-01-02 145.00 149.29 140.52 144.44 1.9M