ジェニュイン・パーツ・カンパニー (GPC)

GPC
🏛️ アメリカ →
139.22
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
09:30 136.39 136.39 135.97 135.97 5.5K
09:31 136.29 136.29 136.23 136.23 0.7K
09:32 136.14 136.14 136.14 136.14 0.8K
09:33 136.15 136.15 136.15 136.15 0.4K
09:35 136.22 136.22 136.22 136.22 0.6K
09:37 136.06 136.08 136.06 136.07 1.1K
09:38 136.08 136.20 136.08 136.20 4.2K
09:43 136.76 136.82 136.76 136.81 1.2K
09:45 136.69 136.69 136.69 136.69 0.3K
09:46 136.98 136.98 136.98 136.98 0.8K
09:49 137.13 137.13 137.05 137.05 0.9K
09:50 137.00 137.00 137.00 137.00 2.2K
09:53 137.12 137.12 137.12 137.12 2.6K
09:58 137.36 137.39 137.36 137.39 0.9K
10:00 137.37 137.54 137.37 137.54 2.0K
10:01 137.50 137.50 137.50 137.50 1.1K
10:02 137.50 137.50 137.39 137.39 1.8K
10:03 137.51 137.51 137.51 137.51 1.5K
10:05 137.54 137.54 137.54 137.54 1.0K
10:07 137.58 137.58 137.58 137.58 0.9K
10:09 137.39 137.39 137.39 137.39 2.2K
10:10 137.36 137.47 137.36 137.47 1.1K
10:11 137.40 137.40 137.40 137.39 0.8K
10:13 137.38 137.38 137.36 137.36 0.6K
10:14 137.35 137.35 137.31 137.31 1.1K
10:15 137.23 137.23 137.15 137.15 2.4K
10:18 137.04 137.04 137.04 137.04 1.6K
10:19 137.03 137.03 137.03 137.03 1.2K
10:20 136.95 136.95 136.95 136.95 1.2K
10:22 136.83 136.96 136.83 136.96 0.5K
10:23 136.82 137.03 136.82 137.03 2.9K
10:24 137.09 137.09 137.09 137.09 0.5K
10:25 137.07 137.07 137.07 137.07 0.3K
10:26 137.16 137.16 137.16 137.16 1.1K
10:27 137.07 137.11 137.07 137.10 1.6K
10:28 137.19 137.19 137.19 137.19 1.5K
10:30 137.23 137.23 137.23 137.23 1.0K
10:31 137.23 137.23 137.23 137.23 0.5K
10:33 137.33 137.35 137.32 137.32 2.0K
10:35 137.35 137.35 137.35 137.35 0.6K
10:36 137.35 137.35 137.35 137.35 0.5K
10:37 137.35 137.35 137.35 137.35 0.3K
10:38 137.35 137.41 137.35 137.39 1.0K
10:40 137.44 137.44 137.44 137.44 1.5K
10:42 137.36 137.36 137.36 137.35 0.3K
10:43 137.44 137.44 137.44 137.44 1.8K
10:44 137.51 137.51 137.51 137.51 0.3K
10:45 137.44 137.44 137.44 137.44 1.3K
10:47 137.36 137.36 137.36 137.35 0.8K
10:49 137.34 137.34 137.34 137.34 0.8K
10:50 137.27 137.32 137.27 137.32 2.1K
10:55 137.34 137.34 137.34 137.34 1.9K
10:58 137.41 137.41 137.41 137.41 1.4K
11:02 137.36 137.36 137.34 137.34 1.1K
11:03 137.38 137.38 137.37 137.37 0.9K
11:05 137.43 137.49 137.43 137.49 4.7K
11:11 137.53 137.53 137.50 137.50 1.1K
11:13 137.50 137.51 137.45 137.45 3.7K
11:14 137.44 137.44 137.44 137.44 3.6K
11:16 137.45 137.50 137.45 137.50 3.5K
11:19 137.53 137.53 137.53 137.53 0.3K
11:20 137.54 137.54 137.54 137.54 1.4K
11:22 137.53 137.53 137.52 137.52 1.0K
11:23 137.47 137.49 137.47 137.49 5.0K
11:24 137.48 137.53 137.45 137.53 2.4K
11:25 137.64 137.64 137.64 137.64 0.5K
11:26 137.65 137.65 137.65 137.65 1.7K
11:29 137.76 137.76 137.76 137.76 2.3K
11:31 137.89 137.90 137.89 137.90 0.8K
11:33 137.89 137.89 137.82 137.82 2.1K
11:35 137.89 137.89 137.80 137.88 3.0K
11:36 137.85 137.85 137.85 137.85 0.7K
11:37 137.85 137.85 137.79 137.79 1.9K
11:38 137.72 137.72 137.72 137.72 0.1K
11:39 137.72 137.72 137.72 137.72 1.1K
11:40 137.76 137.76 137.76 137.76 2.1K
11:42 137.79 137.79 137.79 137.79 1.1K
11:43 137.85 137.85 137.85 137.85 0.7K
11:44 137.80 137.85 137.80 137.84 2.2K
11:46 137.77 137.77 137.77 137.77 2.9K
11:49 137.80 137.80 137.80 137.80 0.3K
11:50 137.77 137.77 137.71 137.71 1.4K
11:51 137.72 137.72 137.71 137.72 1.4K
11:53 137.61 137.61 137.61 137.61 0.5K
11:55 137.64 137.64 137.64 137.64 2.3K
11:56 137.69 137.69 137.69 137.69 0.3K
11:57 137.67 137.67 137.67 137.67 0.5K
11:59 137.62 137.63 137.62 137.63 1.5K
12:00 137.65 137.65 137.65 137.65 0.4K
12:02 137.69 137.73 137.69 137.73 2.3K
12:04 137.69 137.69 137.69 137.69 0.8K
12:06 137.65 137.65 137.65 137.65 0.6K
12:07 137.68 137.68 137.68 137.68 0.4K
12:08 137.68 137.68 137.68 137.68 1.0K
12:10 137.72 137.72 137.72 137.72 0.4K
12:11 137.72 137.74 137.70 137.70 0.6K
12:12 137.70 137.70 137.70 137.70 0.3K
12:13 137.65 137.65 137.65 137.65 1.8K
12:14 137.69 137.69 137.69 137.69 0.3K
12:15 137.78 137.82 137.78 137.82 1.9K
12:16 137.77 137.77 137.77 137.77 1.1K
12:17 137.81 137.82 137.81 137.82 0.7K
12:19 137.82 137.82 137.82 137.82 1.1K
12:21 137.88 137.91 137.88 137.91 1.5K
12:22 137.97 137.97 137.97 137.97 1.0K
12:23 137.96 137.96 137.96 137.96 0.3K
12:24 138.04 138.10 138.04 138.10 2.4K
12:25 138.05 138.05 138.05 138.04 0.3K
12:26 138.05 138.05 138.05 138.04 0.7K
12:27 138.10 138.10 138.10 138.10 0.2K
12:28 138.05 138.05 138.05 138.04 0.3K
12:29 138.05 138.05 138.05 138.04 0.6K
12:31 138.05 138.06 138.00 138.00 1.8K
12:32 138.03 138.03 138.03 138.03 2.0K
12:33 137.93 137.93 137.93 137.93 0.7K
12:34 138.02 138.02 138.02 138.01 0.6K
12:36 138.03 138.03 138.03 138.03 1.1K
12:39 138.03 138.03 138.03 138.03 0.7K
12:40 137.97 137.97 137.97 137.97 1.0K
12:41 137.91 137.95 137.91 137.95 1.3K
12:43 137.87 137.87 137.87 137.87 2.0K
12:45 137.98 137.98 137.98 137.98 0.1K
12:46 137.98 137.98 137.97 137.97 2.0K
12:51 137.94 137.94 137.92 137.92 1.0K
12:52 137.91 137.92 137.91 137.92 0.8K
12:53 137.92 137.96 137.92 137.96 1.4K
12:55 138.01 138.05 138.01 138.04 0.8K
12:56 138.00 138.00 138.00 138.00 1.1K
12:57 138.00 138.05 137.97 138.05 1.2K
12:58 138.05 138.05 138.05 138.05 1.6K
12:59 138.19 138.19 138.19 138.19 1.2K
13:00 138.09 138.09 138.09 138.09 2.3K
13:01 138.09 138.11 138.09 138.11 1.0K
13:02 138.09 138.09 138.09 138.09 0.7K
13:03 138.09 138.09 138.09 138.09 1.6K
13:05 138.18 138.18 138.18 138.18 0.8K
13:07 138.19 138.19 138.19 138.19 0.9K
13:09 138.26 138.26 138.19 138.19 0.7K
13:10 138.19 138.24 138.19 138.24 1.9K
13:13 138.19 138.21 138.18 138.18 0.8K
13:15 138.19 138.19 138.19 138.19 0.4K
13:16 138.19 138.26 138.19 138.26 2.1K
13:18 138.18 138.18 138.18 138.18 1.0K
13:20 138.18 138.18 138.14 138.14 2.3K
13:22 138.14 138.18 138.14 138.18 1.2K
13:23 138.23 138.23 138.22 138.22 1.1K
13:24 138.22 138.22 138.22 138.22 0.3K
13:25 138.26 138.26 138.26 138.26 0.5K
13:26 138.26 138.26 138.26 138.26 0.7K
13:27 138.19 138.19 138.19 138.19 1.7K
13:28 138.19 138.19 138.19 138.19 1.8K
13:31 138.24 138.24 138.24 138.24 1.2K
13:34 138.15 138.16 138.15 138.16 1.9K
13:35 138.16 138.16 138.15 138.15 1.1K
13:38 138.08 138.08 138.05 138.04 3.4K
13:40 138.13 138.13 138.13 138.13 2.0K
13:41 138.09 138.09 138.06 138.06 1.6K
13:43 138.07 138.09 138.07 138.09 1.1K
13:44 138.09 138.09 138.09 138.09 1.2K
13:45 138.09 138.10 138.09 138.10 0.4K
13:47 137.97 138.06 137.97 138.06 2.5K
13:50 137.89 137.89 137.84 137.84 0.8K
13:51 137.89 137.89 137.89 137.89 0.9K
13:55 137.90 137.90 137.85 137.85 2.8K
13:56 137.83 137.87 137.83 137.87 1.6K
13:58 137.90 137.91 137.90 137.91 1.5K
14:00 137.94 137.94 137.94 137.94 1.3K
14:01 137.93 137.93 137.87 137.87 1.0K
14:02 137.91 137.91 137.87 137.87 0.9K
14:04 137.91 137.94 137.91 137.94 0.5K
14:05 137.92 137.92 137.88 137.88 2.1K
14:07 137.85 137.85 137.85 137.85 0.2K
14:08 137.86 137.86 137.86 137.85 0.3K
14:09 137.86 137.86 137.82 137.82 2.9K
14:12 137.74 137.74 137.74 137.74 0.1K
14:13 137.79 137.79 137.79 137.79 0.4K
14:14 137.78 137.78 137.78 137.78 0.8K
14:15 137.82 137.82 137.82 137.82 0.6K
14:16 137.78 137.82 137.78 137.82 4.3K
14:17 137.87 137.87 137.87 137.87 0.2K
14:18 137.91 137.95 137.91 137.91 2.3K
14:19 137.91 137.91 137.85 137.87 2.5K
14:20 137.84 137.84 137.84 137.84 0.7K
14:22 137.86 137.86 137.86 137.86 0.9K
14:24 137.86 137.89 137.86 137.89 2.6K
14:28 137.86 137.86 137.82 137.82 2.6K
14:29 137.83 137.89 137.83 137.89 2.4K
14:30 137.89 137.91 137.89 137.91 1.2K
14:31 137.89 137.89 137.89 137.89 0.4K
14:32 137.90 137.90 137.90 137.90 0.8K
14:34 137.90 137.92 137.88 137.91 3.0K
14:35 137.93 137.96 137.93 137.96 0.9K
14:36 137.96 138.00 137.96 138.00 2.5K
14:37 138.09 138.09 138.00 138.00 0.2K
14:38 138.02 138.02 138.02 138.02 0.9K
14:39 138.07 138.07 138.07 138.07 0.9K
14:40 138.09 138.09 138.09 138.09 1.3K
14:41 138.13 138.18 138.13 138.18 1.0K
14:42 138.13 138.14 138.13 138.14 0.6K
14:43 138.18 138.18 138.14 138.14 1.4K
14:44 138.14 138.14 138.14 138.14 0.2K
14:45 138.14 138.14 138.02 138.02 3.6K
14:46 138.01 138.01 138.01 138.01 2.4K
14:49 138.09 138.09 138.09 138.09 0.5K
14:50 138.05 138.06 138.05 138.06 3.2K
14:52 137.98 137.98 137.98 137.98 0.5K
14:53 138.04 138.06 138.04 138.06 1.4K
14:54 138.07 138.07 138.07 138.07 1.2K
14:55 138.14 138.14 138.14 138.14 1.1K
14:56 138.13 138.14 138.09 138.14 1.9K
14:57 138.20 138.20 138.20 138.20 0.3K
14:58 138.19 138.19 138.19 138.19 0.9K
14:59 138.16 138.16 138.13 138.14 3.7K
15:00 138.23 138.28 138.23 138.27 2.2K
15:01 138.28 138.28 138.28 138.28 0.1K
15:02 138.28 138.28 138.20 138.22 2.9K
15:04 138.19 138.20 138.19 138.20 3.2K
15:06 138.27 138.32 138.27 138.32 0.7K
15:07 138.27 138.27 138.19 138.19 2.6K
15:08 138.22 138.22 138.22 138.22 2.8K
15:09 138.24 138.24 138.16 138.16 2.6K
15:10 138.08 138.08 138.08 138.08 0.7K
15:11 138.13 138.16 138.13 138.16 2.3K
15:14 138.12 138.12 138.12 138.12 1.3K
15:15 138.09 138.09 138.01 138.01 2.0K
15:16 138.01 138.01 137.99 137.99 0.8K
15:17 137.95 137.95 137.95 137.95 0.6K
15:18 137.97 138.04 137.96 138.04 3.1K
15:19 138.10 138.10 138.10 138.10 1.5K
15:20 138.10 138.10 138.05 138.04 1.3K
15:21 138.05 138.06 138.02 138.02 1.8K
15:22 138.02 138.02 138.02 138.02 1.6K
15:24 137.99 138.03 137.99 138.03 3.9K
15:26 137.92 137.92 137.92 137.92 1.0K
15:27 137.89 137.90 137.89 137.90 3.8K
15:28 137.86 137.90 137.86 137.90 1.0K
15:29 137.90 137.90 137.87 137.87 2.1K
15:30 137.86 137.86 137.84 137.84 2.0K
15:31 137.80 137.80 137.80 137.80 1.6K
15:32 137.81 137.81 137.81 137.81 0.7K
15:33 137.82 137.82 137.82 137.82 0.6K
15:34 137.85 137.90 137.85 137.90 4.7K
15:36 137.88 137.88 137.88 137.88 3.5K
15:38 137.82 137.82 137.82 137.82 0.8K
15:39 137.84 137.85 137.84 137.85 4.0K
15:40 137.85 137.86 137.85 137.86 1.9K
15:41 137.86 137.96 137.86 137.96 8.5K
15:43 137.92 137.93 137.92 137.93 3.4K
15:44 137.87 137.87 137.84 137.84 2.0K
15:45 137.86 137.86 137.86 137.86 3.6K
15:46 137.86 137.86 137.85 137.85 2.4K
15:47 137.87 137.88 137.87 137.88 3.9K
15:48 137.87 137.88 137.87 137.88 0.8K
15:49 137.87 137.97 137.87 137.96 7.1K
15:50 137.97 138.03 137.97 138.03 5.1K
15:51 138.05 138.07 138.05 138.04 5.2K
15:52 137.98 137.98 137.96 137.96 5.9K
15:53 137.99 137.99 137.98 137.98 3.8K
15:54 137.95 137.95 137.84 137.90 5.4K
15:55 137.88 137.88 137.70 137.74 13.8K
15:56 137.77 137.79 137.74 137.76 15.2K
15:57 137.79 137.89 137.78 137.88 10.6K
15:58 137.86 137.86 137.75 137.80 29.3K
15:59 137.80 137.80 137.67 137.69 243.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 137.80 139.38 137.12 139.22 1.2M
2025-09-26 136.36 138.32 135.97 137.69 0.7M
2025-09-25 138.01 138.66 135.97 136.26 0.9M
2025-09-24 137.78 139.68 137.78 138.61 0.9M
2025-09-23 137.89 139.76 137.73 138.66 1.6M
2025-09-22 140.99 141.46 137.43 137.96 1.4M
2025-09-19 138.49 138.75 136.67 137.33 1.4M
2025-09-18 138.45 139.60 137.57 137.91 1.0M
2025-09-17 140.12 142.11 139.05 139.23 1.7M
2025-09-16 140.05 140.74 138.91 139.63 1.9M
2025-09-15 141.04 141.04 138.98 139.04 1.5M
2025-09-12 141.74 142.50 140.61 141.28 0.9M
2025-09-11 139.79 143.11 138.74 142.77 1.1M
2025-09-10 138.28 139.73 138.01 139.49 1.8M
2025-09-09 139.33 139.74 137.57 138.95 1.0M
2025-09-08 139.06 140.08 137.74 139.85 1.5M
2025-09-05 140.45 142.16 138.06 139.50 2.0M
2025-09-04 142.75 143.48 137.24 141.25 3.5M
2025-09-03 136.12 136.86 135.23 136.27 0.7M
2025-09-02 138.59 139.18 136.03 136.03 1.0M
2025-08-29 139.94 140.49 138.67 139.33 0.7M
2025-08-28 140.00 140.00 138.41 139.31 0.8M
2025-08-27 138.94 140.02 138.30 139.85 1.9M
2025-08-26 139.40 140.66 138.66 138.75 0.9M
2025-08-25 138.86 139.61 138.27 139.25 0.8M
2025-08-22 137.00 140.81 136.98 139.50 0.9M
2025-08-21 136.14 136.81 135.14 136.33 0.6M
2025-08-20 139.06 139.62 136.80 136.99 0.6M
2025-08-19 137.77 139.80 137.55 138.75 0.7M
2025-08-18 138.10 138.10 136.92 137.14 1.3M
2025-08-15 138.54 138.90 137.22 137.80 1.3M
2025-08-14 136.65 137.87 135.73 137.77 1.0M
2025-08-13 135.04 138.53 134.65 138.05 1.3M
2025-08-12 133.90 134.85 133.33 134.76 0.8M
2025-08-11 133.35 134.03 131.87 133.40 0.8M
2025-08-08 134.03 134.03 132.91 133.09 0.6M
2025-08-07 134.19 134.66 131.74 133.97 0.7M
2025-08-06 132.98 133.84 132.29 133.45 1.0M
2025-08-05 131.81 133.02 131.05 132.57 1.3M
2025-08-04 127.93 131.56 127.88 131.26 1.2M
2025-08-01 129.14 130.05 126.00 128.30 1.7M
2025-07-31 130.45 131.99 128.33 128.88 2.2M
2025-07-30 133.48 133.77 131.04 132.03 2.0M
2025-07-29 132.83 133.59 132.07 133.46 1.4M
2025-07-28 133.33 133.75 131.78 133.07 1.2M
2025-07-25 132.77 133.79 131.93 133.70 0.8M
2025-07-24 134.52 134.55 132.92 133.21 1.3M
2025-07-23 133.88 135.20 132.64 134.68 1.6M
2025-07-22 122.35 133.48 122.35 133.31 3.1M
2025-07-21 123.24 125.18 122.70 123.89 1.6M
2025-07-18 124.11 124.50 121.74 122.91 1.5M
2025-07-17 122.44 123.85 122.06 123.53 0.9M
2025-07-16 121.92 122.60 120.38 122.55 0.8M
2025-07-15 124.47 124.80 122.19 122.23 0.7M
2025-07-14 124.84 125.24 123.16 124.41 1.1M
2025-07-11 124.78 125.06 123.22 124.54 0.9M
2025-07-10 124.78 127.17 124.38 126.02 1.4M
2025-07-09 126.61 126.61 124.57 125.25 1.1M
2025-07-08 125.26 126.86 124.40 126.68 1.0M
2025-07-07 126.78 127.72 124.71 125.53 0.9M
2025-07-03 127.30 127.96 126.50 127.41 0.5M
2025-07-02 125.35 127.65 124.45 127.47 1.0M
2025-07-01 121.07 126.47 120.63 125.34 1.7M
2025-06-30 120.24 121.52 119.56 121.31 1.2M
2025-06-27 119.66 120.63 119.26 120.48 1.0M
2025-06-26 119.35 120.02 117.31 119.06 0.9M
2025-06-25 121.22 121.22 118.76 119.15 0.7M
2025-06-24 121.62 121.91 120.71 121.20 0.7M
2025-06-23 119.73 121.42 119.10 121.29 1.1M
2025-06-20 119.25 119.81 118.51 119.77 1.7M
2025-06-18 119.73 120.02 118.67 118.87 1.0M
2025-06-17 119.58 120.60 119.10 119.33 1.2M
2025-06-16 120.54 120.71 119.86 120.50 1.4M
2025-06-13 120.65 121.88 119.18 119.68 1.2M
2025-06-12 122.30 122.65 120.66 122.13 1.5M
2025-06-11 125.92 126.23 123.10 123.30 1.0M
2025-06-10 125.48 127.22 124.77 126.54 1.1M
2025-06-09 125.25 125.89 122.96 125.25 0.8M
2025-06-06 125.77 126.29 125.01 125.27 0.7M
2025-06-05 126.26 126.65 125.22 126.16 0.7M
2025-06-04 127.64 127.99 126.21 126.28 0.7M
2025-06-03 127.90 128.96 127.02 127.75 1.0M
2025-06-02 125.84 128.31 124.79 128.27 1.1M
2025-05-30 126.08 127.32 124.78 126.52 2.4M
2025-05-29 126.03 126.71 124.76 126.37 1.2M
2025-05-28 127.64 128.39 125.81 125.94 0.8M
2025-05-27 127.53 127.70 125.94 127.27 1.1M
2025-05-23 124.94 126.71 124.57 126.21 1.0M
2025-05-22 124.77 127.54 124.77 126.89 0.9M
2025-05-21 126.92 127.52 124.98 125.09 1.3M
2025-05-20 128.91 129.26 127.91 128.02 1.1M
2025-05-19 127.00 129.37 127.00 129.09 1.1M
2025-05-16 127.63 129.60 127.47 128.67 2.1M
2025-05-15 124.35 127.60 124.13 127.48 1.7M
2025-05-14 120.46 124.78 119.51 124.24 3.0M
2025-05-13 122.48 122.65 121.15 121.20 1.0M
2025-05-12 120.16 122.63 119.83 121.99 1.2M
2025-05-09 117.65 118.30 116.76 117.42 0.8M
2025-05-08 116.67 118.69 116.37 117.58 1.0M
2025-05-07 117.01 117.77 115.68 115.96 1.1M
2025-05-06 117.61 118.49 116.99 117.02 1.0M
2025-05-05 119.85 120.18 118.07 118.70 1.0M
2025-05-02 118.49 120.52 118.14 120.29 1.1M
2025-05-01 117.06 118.26 116.15 117.00 0.8M
2025-04-30 117.68 118.09 115.47 117.55 1.3M
2025-04-29 116.37 118.52 116.28 118.26 1.1M
2025-04-28 117.01 118.61 115.99 117.52 1.7M
2025-04-25 116.62 117.18 115.42 116.64 1.2M
2025-04-24 115.66 117.19 113.81 117.09 1.1M
2025-04-23 115.19 118.83 115.05 116.14 1.8M
2025-04-22 116.07 118.56 112.47 114.95 2.7M
2025-04-21 113.30 113.70 110.65 111.82 2.1M
2025-04-17 112.72 114.44 112.41 114.10 1.6M
2025-04-16 114.34 114.69 111.55 112.17 1.0M
2025-04-15 116.22 117.23 114.28 114.31 1.1M
2025-04-14 116.44 116.92 115.23 116.23 1.2M
2025-04-11 113.69 115.35 111.44 115.25 1.3M
2025-04-10 112.60 113.91 108.99 113.29 2.0M
2025-04-09 104.76 114.78 104.01 113.98 2.6M
2025-04-08 113.04 114.19 104.62 105.54 2.5M
2025-04-07 113.77 114.80 108.86 110.34 2.9M
2025-04-04 119.10 119.92 116.38 116.81 1.8M
2025-04-03 118.62 120.03 117.25 118.68 1.5M
2025-04-02 117.72 120.53 117.35 120.07 1.1M
2025-04-01 116.00 118.75 115.85 118.45 1.5M
2025-03-31 118.16 119.86 117.75 119.14 1.1M
2025-03-28 120.07 120.71 117.98 118.47 1.0M
2025-03-27 118.50 121.64 117.66 120.55 2.4M
2025-03-26 118.11 119.43 117.99 118.46 2.2M
2025-03-25 120.62 120.96 117.55 117.89 1.8M
2025-03-24 119.20 121.07 119.20 120.67 0.8M
2025-03-21 119.69 120.54 117.70 118.78 3.1M
2025-03-20 123.54 124.86 120.51 120.74 1.7M
2025-03-19 123.75 125.01 123.43 124.59 1.3M
2025-03-18 123.40 124.18 122.62 123.97 1.3M
2025-03-17 121.87 123.87 121.87 123.48 1.5M
2025-03-14 120.03 122.44 119.44 122.00 0.9M
2025-03-13 121.36 122.61 119.12 119.43 1.4M
2025-03-12 122.50 122.51 120.35 121.33 1.5M
2025-03-11 128.08 128.08 123.57 123.58 2.4M
2025-03-10 127.42 131.98 126.17 129.02 1.8M
2025-03-07 124.57 127.82 123.88 127.17 1.4M
2025-03-06 120.93 126.36 120.57 125.93 1.3M
2025-03-05 122.80 124.60 122.42 123.62 1.5M
2025-03-04 123.01 124.69 122.46 122.87 1.4M
2025-03-03 125.75 126.76 123.61 124.00 1.8M
2025-02-28 123.63 125.04 123.63 124.88 1.8M
2025-02-27 121.86 123.30 121.51 122.69 1.2M
2025-02-26 123.35 123.61 121.13 122.10 2.2M
2025-02-25 122.69 124.27 122.42 123.13 1.2M
2025-02-24 121.80 122.53 120.50 122.18 1.2M
2025-02-21 123.51 123.51 121.61 121.63 1.5M
2025-02-20 122.71 123.83 121.71 123.27 1.7M
2025-02-19 120.34 122.56 119.50 122.07 1.8M
2025-02-18 124.38 124.38 118.61 121.65 3.0M
2025-02-14 125.38 126.69 124.13 124.90 2.0M
2025-02-13 123.10 124.80 122.46 124.68 1.6M
2025-02-12 120.10 122.30 120.10 122.26 1.2M
2025-02-11 117.36 122.01 117.36 121.70 2.0M
2025-02-10 118.57 119.07 117.57 118.44 1.5M
2025-02-07 117.99 119.67 117.15 117.74 1.4M
2025-02-06 119.09 120.20 117.16 118.04 2.0M
2025-02-05 117.99 118.80 117.56 118.34 1.5M
2025-02-04 115.34 118.24 115.34 117.52 1.3M
2025-02-03 114.43 116.38 113.29 115.92 1.3M
2025-01-31 117.43 118.23 115.78 116.25 2.3M
2025-01-30 117.00 118.52 116.56 118.16 1.6M
2025-01-29 117.13 117.61 115.83 116.34 1.8M
2025-01-28 119.43 119.58 117.23 117.31 1.4M
2025-01-27 117.96 120.28 117.96 120.14 1.7M
2025-01-24 118.20 118.60 116.64 117.23 1.3M
2025-01-23 118.51 118.88 117.08 118.32 1.2M
2025-01-22 120.22 120.22 115.55 117.66 4.3M
2025-01-21 118.52 120.40 118.06 120.07 1.5M
2025-01-17 118.00 119.07 116.59 118.52 2.4M
2025-01-16 119.12 119.98 117.60 119.42 1.6M
2025-01-15 118.71 119.16 116.98 117.38 1.2M
2025-01-14 116.58 117.80 116.14 117.02 1.2M
2025-01-13 115.95 117.43 115.17 116.51 1.3M
2025-01-10 115.23 116.72 114.80 115.91 1.2M
2025-01-08 116.01 116.73 114.89 116.53 0.9M
2025-01-07 118.25 119.24 116.33 116.61 0.8M
2025-01-06 117.14 119.20 116.87 117.37 1.1M
2025-01-03 116.31 117.22 114.85 116.86 1.2M
2025-01-02 117.36 118.84 115.87 116.06 1.0M