ハズブロ (HAS)

HAS
🏛️ アメリカ →
76.95
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 74.98 74.98 74.78 74.97 8.9K
09:32 74.88 74.95 74.79 74.79 2.7K
09:33 74.79 74.79 74.79 74.79 0.5K
09:34 74.79 74.79 74.79 74.79 1.2K
09:36 74.71 74.71 74.60 74.60 0.8K
09:37 74.61 74.61 74.60 74.60 0.3K
09:38 74.60 74.72 74.60 74.62 0.9K
09:39 74.62 74.81 74.62 74.81 2.8K
09:41 74.89 74.89 74.89 74.89 0.3K
09:42 74.96 75.03 74.96 75.03 2.4K
09:45 75.18 75.24 75.17 75.22 3.9K
09:46 75.26 75.32 75.19 75.32 2.6K
09:47 75.36 75.36 75.36 75.36 0.4K
09:48 75.44 75.51 75.36 75.51 1.9K
09:49 75.33 75.36 75.33 75.36 0.9K
09:50 75.48 75.48 75.48 75.48 0.4K
09:51 75.50 75.50 75.50 75.50 1.1K
09:52 75.53 75.53 75.31 75.34 4.7K
09:53 75.38 75.39 75.38 75.39 0.2K
09:54 75.33 75.39 75.21 75.21 2.2K
09:55 75.24 75.24 75.23 75.23 0.9K
09:56 75.23 75.30 75.11 75.13 2.6K
09:58 75.12 75.12 75.12 75.11 1.1K
09:59 75.12 75.17 75.12 75.14 4.5K
10:00 75.21 75.21 75.20 75.19 2.8K
10:01 75.12 75.12 75.11 75.11 1.9K
10:02 75.10 75.10 75.03 75.04 2.2K
10:03 75.04 75.04 75.04 75.04 0.8K
10:04 74.98 74.98 74.94 74.94 2.2K
10:05 74.89 74.89 74.83 74.84 1.5K
10:06 74.84 74.90 74.75 74.90 3.0K
10:07 74.90 74.90 74.69 74.69 2.3K
10:08 74.68 74.68 74.68 74.68 1.1K
10:09 74.68 74.68 74.68 74.68 0.6K
10:10 74.59 74.61 74.59 74.61 1.3K
10:11 74.59 74.61 74.59 74.60 1.4K
10:12 74.60 74.60 74.58 74.58 1.8K
10:13 74.59 74.59 74.45 74.45 2.5K
10:14 74.45 74.45 74.35 74.42 3.6K
10:15 74.48 74.48 74.48 74.48 0.7K
10:16 74.52 74.60 74.52 74.60 1.3K
10:17 74.55 74.59 74.51 74.58 2.3K
10:18 74.58 74.58 74.46 74.46 1.4K
10:19 74.57 74.57 74.51 74.51 2.8K
10:20 74.49 74.49 74.49 74.49 0.8K
10:21 74.47 74.51 74.47 74.51 0.9K
10:22 74.55 74.58 74.55 74.58 2.3K
10:23 74.58 74.64 74.58 74.61 3.0K
10:24 74.60 74.61 74.60 74.61 1.9K
10:25 74.61 74.61 74.61 74.61 0.4K
10:26 74.61 74.61 74.55 74.55 0.8K
10:28 74.57 74.61 74.57 74.57 2.4K
10:29 74.61 74.76 74.56 74.72 7.8K
10:30 74.72 74.77 74.72 74.75 1.7K
10:31 74.74 74.74 74.74 74.74 1.1K
10:32 74.70 74.70 74.59 74.70 6.9K
10:33 74.72 74.80 74.72 74.80 1.4K
10:34 74.83 74.83 74.83 74.83 2.9K
10:35 74.78 74.78 74.78 74.78 0.5K
10:36 74.81 74.85 74.76 74.76 2.2K
10:37 74.67 74.67 74.64 74.64 0.9K
10:38 74.70 74.70 74.70 74.70 2.2K
10:39 74.81 74.81 74.81 74.81 0.7K
10:40 74.76 74.76 74.74 74.74 1.7K
10:41 74.72 74.72 74.72 74.72 0.5K
10:42 74.70 74.75 74.70 74.75 2.5K
10:43 74.70 74.70 74.70 74.70 0.9K
10:44 74.70 74.70 74.70 74.69 0.2K
10:45 74.69 74.69 74.63 74.63 1.3K
10:46 74.63 74.65 74.63 74.65 2.1K
10:47 74.65 74.65 74.60 74.63 3.5K
10:49 74.55 74.55 74.51 74.51 1.6K
10:50 74.48 74.49 74.48 74.49 6.6K
10:51 74.49 74.65 74.49 74.65 3.7K
10:52 74.63 74.64 74.63 74.64 1.2K
10:53 74.61 74.61 74.57 74.57 2.3K
10:54 74.61 74.65 74.61 74.65 1.9K
10:55 74.65 74.65 74.64 74.65 1.2K
10:56 74.65 74.67 74.65 74.67 1.8K
10:57 74.66 74.66 74.66 74.66 1.3K
10:59 74.64 74.68 74.63 74.63 4.0K
11:00 74.63 74.63 74.61 74.61 1.5K
11:01 74.62 74.62 74.60 74.60 0.7K
11:02 74.62 74.62 74.56 74.56 2.4K
11:03 74.55 74.55 74.52 74.52 2.1K
11:04 74.51 74.52 74.44 74.52 5.7K
11:05 74.53 74.53 74.53 74.53 0.4K
11:06 74.46 74.51 74.46 74.51 4.7K
11:08 74.47 74.51 74.46 74.50 3.1K
11:09 74.55 74.66 74.50 74.60 6.7K
11:10 74.62 74.62 74.62 74.62 0.5K
11:11 74.64 74.64 74.59 74.59 1.0K
11:13 74.63 74.63 74.63 74.63 0.4K
11:14 74.58 74.58 74.58 74.58 1.3K
11:15 74.59 74.59 74.54 74.56 1.9K
11:16 74.54 74.58 74.54 74.58 1.0K
11:17 74.58 74.62 74.58 74.62 1.9K
11:18 74.65 74.65 74.65 74.65 1.8K
11:20 74.67 74.72 74.67 74.72 1.0K
11:22 74.65 74.65 74.65 74.65 0.9K
11:23 74.65 74.65 74.60 74.62 3.2K
11:24 74.62 74.63 74.62 74.63 0.4K
11:25 74.64 74.64 74.64 74.64 0.4K
11:26 74.61 74.61 74.60 74.60 1.1K
11:27 74.60 74.60 74.60 74.60 0.6K
11:28 74.57 74.66 74.57 74.66 4.3K
11:29 74.69 74.73 74.69 74.73 0.8K
11:30 74.74 74.77 74.74 74.77 1.2K
11:31 74.77 74.81 74.77 74.81 1.0K
11:32 74.79 74.84 74.79 74.84 2.1K
11:33 74.94 75.00 74.94 75.00 6.3K
11:34 75.06 75.06 75.06 75.06 1.6K
11:35 75.07 75.07 75.05 75.05 1.6K
11:36 75.05 75.07 75.05 75.07 1.1K
11:37 75.06 75.06 75.02 75.02 1.0K
11:38 75.03 75.08 75.03 75.07 2.2K
11:39 75.07 75.16 75.07 75.16 6.0K
11:40 75.24 75.24 75.24 75.24 0.3K
11:42 75.23 75.23 75.23 75.22 0.3K
11:43 75.23 75.23 75.15 75.22 3.7K
11:44 75.23 75.26 75.17 75.26 11.9K
11:45 75.25 75.28 75.25 75.28 1.8K
11:46 75.25 75.27 75.24 75.27 3.3K
11:47 75.29 75.31 75.25 75.31 3.2K
11:48 75.34 75.38 75.34 75.38 1.3K
11:49 75.38 75.39 75.38 75.39 1.2K
11:50 75.34 75.34 75.34 75.33 1.7K
11:51 75.32 75.32 75.32 75.32 2.6K
11:52 75.36 75.36 75.33 75.33 1.8K
11:54 75.29 75.30 75.29 75.30 1.5K
11:55 75.32 75.32 75.32 75.32 0.3K
11:56 75.29 75.29 75.29 75.29 0.3K
11:57 75.32 75.33 75.32 75.33 1.0K
11:58 75.33 75.33 75.33 75.33 0.8K
11:59 75.31 75.36 75.30 75.32 3.2K
12:00 75.30 75.31 75.23 75.22 10.7K
12:01 75.22 75.28 75.22 75.28 9.5K
12:03 75.27 75.27 75.25 75.25 0.7K
12:04 75.25 75.25 75.25 75.25 0.8K
12:05 75.29 75.29 75.29 75.29 0.7K
12:06 75.32 75.33 75.32 75.33 3.0K
12:07 75.32 75.32 75.32 75.32 0.5K
12:08 75.30 75.30 75.30 75.30 0.3K
12:09 75.30 75.30 75.30 75.30 0.7K
12:10 75.34 75.34 75.29 75.30 2.1K
12:12 75.32 75.32 75.30 75.32 2.0K
12:13 75.35 75.35 75.22 75.22 15.7K
12:15 75.28 75.30 75.28 75.30 1.7K
12:16 75.30 75.30 75.26 75.26 1.7K
12:17 75.26 75.26 75.26 75.26 1.4K
12:18 75.22 75.22 75.22 75.22 0.1K
12:19 75.22 75.22 75.22 75.22 1.6K
12:20 75.22 75.22 75.22 75.22 0.3K
12:21 75.26 75.28 75.26 75.28 2.5K
12:23 75.27 75.27 75.27 75.27 0.4K
12:24 75.28 75.28 75.28 75.28 1.0K
12:25 75.27 75.27 75.27 75.27 0.2K
12:26 75.29 75.29 75.23 75.28 2.6K
12:27 75.30 75.30 75.28 75.28 0.9K
12:28 75.26 75.26 75.25 75.25 0.6K
12:29 75.26 75.26 75.26 75.26 0.9K
12:30 75.25 75.25 75.24 75.24 0.7K
12:31 75.27 75.29 75.26 75.26 1.6K
12:32 75.34 75.34 75.34 75.34 8.9K
12:33 75.34 75.34 75.34 75.33 1.2K
12:34 75.35 75.35 75.35 75.35 2.2K
12:35 75.35 75.35 75.35 75.35 6.3K
12:36 75.32 75.35 75.32 75.35 1.8K
12:37 75.35 75.35 75.35 75.35 2.4K
12:38 75.32 75.32 75.32 75.32 0.3K
12:39 75.32 75.32 75.32 75.32 0.9K
12:40 75.32 75.32 75.32 75.32 4.9K
12:41 75.27 75.27 75.23 75.25 4.4K
12:43 75.31 75.31 75.26 75.26 1.8K
12:44 75.28 75.29 75.28 75.29 0.8K
12:46 75.29 75.29 75.29 75.29 0.3K
12:47 75.28 75.28 75.27 75.27 0.9K
12:48 75.29 75.29 75.28 75.28 3.1K
12:49 75.30 75.42 75.30 75.42 8.6K
12:50 75.35 75.42 75.35 75.42 9.6K
12:51 75.42 75.42 75.39 75.39 1.1K
12:52 75.39 75.39 75.39 75.39 0.4K
12:53 75.42 75.42 75.42 75.42 3.4K
12:54 75.42 75.42 75.42 75.42 0.4K
12:55 75.38 75.39 75.38 75.39 6.1K
12:56 75.41 75.41 75.39 75.39 2.8K
12:57 75.36 75.39 75.36 75.39 2.3K
12:58 75.42 75.42 75.42 75.42 2.5K
12:59 75.47 75.47 75.46 75.46 11.8K
13:00 75.45 75.45 75.45 75.45 1.2K
13:02 75.46 75.46 75.41 75.41 8.4K
13:03 75.43 75.43 75.43 75.43 7.8K
13:04 75.45 75.48 75.45 75.48 2.8K
13:05 75.52 75.52 75.52 75.52 1.8K
13:06 75.51 75.53 75.51 75.53 2.4K
13:07 75.54 75.57 75.54 75.55 10.6K
13:08 75.56 75.56 75.56 75.56 0.5K
13:09 75.51 75.51 75.39 75.42 14.1K
13:11 75.43 75.43 75.38 75.38 1.5K
13:12 75.46 75.46 75.46 75.46 1.8K
13:13 75.44 75.44 75.44 75.44 1.8K
13:14 75.45 75.45 75.45 75.45 1.7K
13:17 75.48 75.48 75.46 75.46 1.6K
13:18 75.46 75.46 75.46 75.46 0.9K
13:19 75.45 75.45 75.45 75.45 1.2K
13:20 75.43 75.44 75.40 75.40 6.7K
13:21 75.40 75.43 75.40 75.42 2.1K
13:22 75.50 75.50 75.50 75.50 3.4K
13:23 75.52 75.53 75.52 75.53 0.7K
13:24 75.52 75.52 75.49 75.49 1.0K
13:25 75.40 75.40 75.40 75.40 5.5K
13:26 75.40 75.42 75.40 75.42 6.4K
13:27 75.42 75.42 75.34 75.34 9.5K
13:28 75.32 75.32 75.27 75.28 17.8K
13:29 75.27 75.29 75.26 75.29 4.9K
13:30 75.24 75.28 75.24 75.28 0.6K
13:31 75.21 75.21 75.21 75.21 2.5K
13:32 75.20 75.20 75.20 75.20 0.7K
13:33 75.20 75.20 75.20 75.20 0.6K
13:34 75.19 75.19 75.16 75.16 3.2K
13:36 75.11 75.11 75.11 75.11 0.5K
13:37 75.11 75.11 75.11 75.11 0.8K
13:38 75.13 75.16 75.13 75.16 3.2K
13:39 75.16 75.16 75.16 75.16 0.8K
13:40 75.16 75.20 75.16 75.18 2.7K
13:41 75.18 75.18 75.18 75.18 0.4K
13:42 75.19 75.19 75.19 75.19 1.1K
13:44 75.16 75.20 75.16 75.19 2.2K
13:45 75.14 75.15 75.11 75.14 1.9K
13:46 75.12 75.15 75.12 75.15 2.8K
13:47 75.15 75.15 75.15 75.15 0.7K
13:49 75.12 75.12 75.12 75.11 1.8K
13:50 75.11 75.12 75.10 75.11 2.4K
13:51 75.10 75.10 75.10 75.10 0.6K
13:52 75.15 75.15 75.11 75.11 7.1K
13:53 75.11 75.11 75.11 75.11 0.4K
13:54 75.11 75.16 75.11 75.16 9.7K
13:55 75.13 75.13 75.13 75.13 0.6K
13:57 75.15 75.15 75.11 75.14 25.2K
13:58 75.16 75.16 75.16 75.16 5.5K
13:59 75.20 75.23 75.17 75.23 1.1K
14:01 75.21 75.21 75.20 75.19 4.1K
14:02 75.17 75.18 75.17 75.18 3.3K
14:03 75.18 75.18 75.18 75.18 0.6K
14:04 75.18 75.18 75.18 75.18 2.2K
14:06 75.08 75.08 75.08 75.08 0.1K
14:07 75.09 75.10 75.02 75.02 2.5K
14:08 75.01 75.01 74.98 74.98 1.7K
14:09 74.98 74.98 74.98 74.98 0.8K
14:10 74.96 74.96 74.96 74.96 0.9K
14:11 74.93 74.93 74.92 74.92 1.2K
14:12 74.95 74.98 74.95 74.98 2.2K
14:14 74.94 74.94 74.94 74.94 0.3K
14:15 74.96 74.96 74.96 74.96 1.0K
14:16 74.96 74.96 74.96 74.96 0.2K
14:17 74.97 74.98 74.97 74.98 1.7K
14:18 75.00 75.06 75.00 75.06 3.3K
14:19 75.05 75.05 75.02 75.02 1.9K
14:21 75.04 75.04 75.04 75.04 0.5K
14:22 75.02 75.03 75.00 75.00 0.9K
14:23 75.02 75.04 75.02 75.04 2.6K
14:24 75.06 75.07 75.06 75.07 1.7K
14:25 75.13 75.13 75.12 75.12 1.8K
14:26 75.14 75.17 75.14 75.17 1.5K
14:27 75.19 75.19 75.19 75.19 0.6K
14:28 75.20 75.20 75.19 75.19 1.8K
14:29 75.21 75.22 75.21 75.22 4.0K
14:30 75.21 75.21 75.21 75.21 0.2K
14:31 75.21 75.22 75.15 75.15 14.2K
14:32 75.15 75.15 75.10 75.11 4.7K
14:33 75.04 75.05 75.04 75.05 1.5K
14:34 75.07 75.07 75.07 75.07 0.8K
14:35 75.01 75.01 75.01 75.01 0.4K
14:36 75.01 75.06 75.01 75.04 1.7K
14:37 75.04 75.04 75.04 75.04 0.9K
14:38 75.02 75.02 75.02 75.02 0.1K
14:39 74.99 75.05 74.99 75.04 1.8K
14:40 75.06 75.08 75.06 75.06 2.3K
14:41 75.02 75.06 75.02 75.06 2.7K
14:42 75.06 75.06 75.06 75.06 0.6K
14:43 75.02 75.02 75.02 75.02 1.6K
14:44 75.04 75.04 75.03 75.03 1.1K
14:45 75.03 75.03 75.01 75.02 3.2K
14:46 75.02 75.02 74.96 74.96 0.8K
14:47 74.99 75.04 74.99 75.04 0.9K
14:48 75.00 75.00 75.00 75.00 0.5K
14:49 75.01 75.04 75.01 75.04 1.6K
14:50 75.02 75.02 75.02 75.02 0.6K
14:51 75.03 75.03 75.01 75.01 1.0K
14:52 75.00 75.05 75.00 75.05 4.8K
14:53 75.05 75.08 75.05 75.08 3.3K
14:54 75.08 75.08 75.08 75.08 1.0K
14:55 75.08 75.14 75.08 75.11 4.3K
14:56 75.11 75.11 75.07 75.07 2.8K
14:57 75.06 75.14 75.06 75.12 3.0K
14:58 75.14 75.15 75.12 75.15 2.1K
14:59 75.15 75.26 75.15 75.26 5.5K
15:00 75.26 75.26 75.26 75.26 0.5K
15:01 75.22 75.22 75.22 75.22 1.5K
15:02 75.23 75.23 75.22 75.22 2.0K
15:03 75.22 75.22 75.17 75.17 2.2K
15:04 75.17 75.19 75.17 75.18 4.3K
15:05 75.20 75.20 75.20 75.20 1.2K
15:06 75.19 75.22 75.19 75.22 6.9K
15:07 75.23 75.25 75.23 75.25 4.6K
15:08 75.25 75.25 75.25 75.25 0.9K
15:09 75.25 75.26 75.25 75.26 2.1K
15:10 75.26 75.37 75.26 75.35 33.7K
15:11 75.35 75.37 75.34 75.34 12.1K
15:12 75.34 75.35 75.34 75.33 1.3K
15:13 75.33 75.33 75.32 75.32 3.4K
15:14 75.32 75.32 75.27 75.27 3.6K
15:15 75.27 75.27 75.21 75.21 2.6K
15:16 75.24 75.26 75.24 75.26 3.8K
15:17 75.33 75.33 75.33 75.33 1.1K
15:18 75.35 75.35 75.29 75.29 8.8K
15:19 75.29 75.33 75.29 75.33 4.1K
15:20 75.31 75.31 75.29 75.29 1.7K
15:21 75.23 75.25 75.23 75.25 1.7K
15:22 75.25 75.29 75.25 75.29 2.3K
15:23 75.29 75.29 75.29 75.29 0.3K
15:24 75.29 75.42 75.29 75.42 17.9K
15:25 75.39 75.39 75.32 75.32 18.3K
15:26 75.35 75.41 75.35 75.38 8.2K
15:27 75.37 75.37 75.36 75.36 2.5K
15:28 75.36 75.38 75.36 75.38 2.3K
15:29 75.35 75.35 75.35 75.35 2.3K
15:30 75.35 75.35 75.31 75.32 2.4K
15:31 75.31 75.33 75.31 75.33 2.8K
15:32 75.30 75.31 75.30 75.31 1.6K
15:33 75.31 75.32 75.30 75.31 2.9K
15:34 75.33 75.33 75.31 75.31 4.5K
15:35 75.33 75.33 75.28 75.32 6.1K
15:36 75.34 75.35 75.31 75.35 4.4K
15:37 75.34 75.34 75.31 75.31 1.7K
15:38 75.30 75.30 75.27 75.30 3.6K
15:39 75.32 75.32 75.31 75.32 4.2K
15:40 75.33 75.42 75.33 75.42 4.9K
15:41 75.42 75.44 75.42 75.44 2.2K
15:42 75.42 75.43 75.38 75.38 5.5K
15:43 75.38 75.38 75.33 75.35 3.9K
15:44 75.37 75.37 75.27 75.27 6.7K
15:45 75.27 75.40 75.27 75.40 11.8K
15:46 75.41 75.41 75.39 75.41 4.7K
15:47 75.41 75.41 75.40 75.40 4.2K
15:48 75.41 75.41 75.38 75.39 4.0K
15:49 75.38 75.44 75.38 75.44 5.0K
15:50 75.49 75.50 75.36 75.36 11.8K
15:51 75.36 75.43 75.29 75.41 26.5K
15:52 75.37 75.42 75.37 75.42 20.9K
15:53 75.41 75.43 75.39 75.43 9.1K
15:54 75.45 75.58 75.41 75.58 30.5K
15:55 75.57 75.61 75.48 75.50 17.9K
15:56 75.50 75.57 75.50 75.55 20.6K
15:57 75.55 75.62 75.55 75.61 21.5K
15:58 75.60 75.62 75.57 75.62 44.8K
15:59 75.62 75.64 75.58 75.60 45.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 76.52 77.14 75.28 76.95 2.1M
2025-09-26 74.98 75.65 74.35 75.59 1.5M
2025-09-25 75.16 75.53 74.46 74.56 1.5M
2025-09-24 74.94 75.43 74.33 75.23 1.1M
2025-09-23 74.77 75.54 74.74 74.82 1.5M
2025-09-22 74.15 75.35 73.70 74.71 1.9M
2025-09-19 74.65 74.74 72.97 74.15 2.3M
2025-09-18 74.44 75.18 73.77 74.88 1.3M
2025-09-17 75.10 75.85 73.74 73.92 1.6M
2025-09-16 76.16 76.35 74.10 74.69 2.0M
2025-09-15 78.61 78.61 75.96 76.00 2.1M
2025-09-12 79.50 79.85 78.36 78.38 1.1M
2025-09-11 77.71 80.11 77.71 79.95 2.0M
2025-09-10 78.36 78.56 77.13 77.66 1.2M
2025-09-09 79.16 79.16 78.12 78.64 1.1M
2025-09-08 79.79 79.79 78.40 79.36 1.4M
2025-09-05 80.62 81.28 79.29 79.73 1.4M
2025-09-04 79.37 80.44 78.78 80.40 1.2M
2025-09-03 79.67 80.50 78.98 79.03 1.6M
2025-09-02 79.90 80.60 79.19 79.75 1.6M
2025-08-29 81.47 82.01 80.57 81.17 1.0M
2025-08-28 81.56 81.72 80.86 81.60 1.1M
2025-08-27 81.53 82.19 81.20 81.56 1.0M
2025-08-26 81.09 81.84 80.74 81.60 2.3M
2025-08-25 81.43 81.69 80.88 81.06 0.9M
2025-08-22 79.67 82.05 79.67 81.85 1.2M
2025-08-21 79.18 79.60 78.50 79.41 1.0M
2025-08-20 79.42 80.13 79.16 79.69 1.2M
2025-08-19 81.56 81.97 79.90 80.05 1.5M
2025-08-18 81.14 81.83 80.92 81.51 1.4M
2025-08-15 80.93 81.31 80.13 81.14 1.5M
2025-08-14 79.52 80.83 79.08 80.55 1.9M
2025-08-13 78.71 80.42 78.48 80.32 3.4M
2025-08-12 77.75 78.30 77.09 78.25 2.1M
2025-08-11 77.40 78.00 77.28 77.57 1.7M
2025-08-08 77.59 78.28 77.05 77.49 2.1M
2025-08-07 77.32 77.50 76.30 77.35 1.9M
2025-08-06 77.32 77.59 76.64 77.05 1.6M
2025-08-05 76.95 77.47 75.80 76.97 2.2M
2025-08-04 75.23 77.02 74.88 76.89 2.3M
2025-08-01 74.66 75.43 74.05 74.63 2.1M
2025-07-31 75.59 75.82 74.69 75.16 2.2M
2025-07-30 76.40 76.63 75.31 76.00 1.7M
2025-07-29 76.45 77.42 75.54 76.30 2.8M
2025-07-28 75.72 76.45 74.66 76.30 3.6M
2025-07-25 75.84 76.12 73.86 74.98 2.5M
2025-07-24 76.48 77.52 74.86 75.05 3.9M
2025-07-23 77.50 77.90 74.09 76.84 5.4M
2025-07-22 77.92 78.82 77.37 77.57 4.1M
2025-07-21 77.90 78.00 76.84 77.67 2.4M
2025-07-18 77.31 77.88 76.42 77.81 1.8M
2025-07-17 76.12 77.93 76.05 77.19 2.0M
2025-07-16 75.36 75.98 74.60 75.92 1.5M
2025-07-15 76.12 76.14 74.52 74.84 1.6M
2025-07-14 75.30 76.33 74.81 75.79 1.7M
2025-07-11 76.78 76.78 75.11 75.37 1.7M
2025-07-10 76.91 77.83 76.45 77.10 1.8M
2025-07-09 76.83 77.00 75.50 76.68 2.1M
2025-07-08 76.57 77.17 75.72 76.51 4.8M
2025-07-07 77.25 77.94 75.91 76.55 2.0M
2025-07-03 78.09 78.38 77.27 77.64 1.7M
2025-07-02 76.68 78.27 75.49 78.22 2.2M
2025-07-01 75.12 78.83 74.95 76.99 5.2M
2025-06-30 73.16 73.97 72.23 73.82 2.3M
2025-06-27 72.80 73.46 72.31 73.13 4.7M
2025-06-26 71.69 72.56 71.37 72.31 1.2M
2025-06-25 72.44 72.66 71.22 71.68 1.7M
2025-06-24 70.93 73.02 70.76 72.58 3.3M
2025-06-23 68.32 70.84 68.20 70.60 2.6M
2025-06-20 68.36 68.85 67.89 68.63 2.4M
2025-06-18 67.29 68.52 67.11 67.93 2.0M
2025-06-17 69.16 69.53 67.45 67.50 2.9M
2025-06-16 68.66 69.80 67.82 69.77 2.0M
2025-06-13 68.92 69.45 67.43 67.81 1.7M
2025-06-12 68.96 69.71 68.42 69.50 2.2M
2025-06-11 69.25 69.55 68.73 69.04 2.5M
2025-06-10 67.70 69.00 67.70 68.85 1.9M
2025-06-09 66.53 67.85 66.30 67.57 1.7M
2025-06-06 65.43 66.70 65.43 66.32 1.2M
2025-06-05 65.18 66.16 65.06 65.18 1.4M
2025-06-04 65.66 66.00 64.91 65.43 1.5M
2025-06-03 65.45 66.01 64.85 65.68 1.1M
2025-06-02 66.55 66.55 65.43 65.55 1.9M
2025-05-30 66.75 67.20 66.00 66.71 2.1M
2025-05-29 67.05 67.61 66.07 66.80 2.4M
2025-05-28 67.38 67.72 66.15 66.28 1.2M
2025-05-27 66.48 67.44 66.12 67.38 1.3M
2025-05-23 64.74 66.14 64.74 65.83 1.3M
2025-05-22 66.16 66.66 65.86 66.40 1.1M
2025-05-21 67.32 67.76 66.25 66.28 1.6M
2025-05-20 68.08 68.88 68.08 68.36 1.9M
2025-05-19 66.66 68.32 66.57 68.18 3.0M
2025-05-16 66.47 67.26 66.22 67.21 1.5M
2025-05-15 65.26 66.52 64.87 66.47 2.2M
2025-05-14 65.58 65.78 64.82 65.21 2.6M
2025-05-13 65.67 66.59 65.15 65.83 2.3M
2025-05-12 64.02 66.07 64.00 65.56 4.2M
2025-05-09 61.82 62.70 61.45 61.52 1.3M
2025-05-08 61.82 62.82 61.19 61.78 2.6M
2025-05-07 61.41 61.67 60.64 61.43 1.6M
2025-05-06 61.03 61.66 60.56 60.92 1.5M
2025-05-05 61.29 61.96 60.33 61.19 1.5M
2025-05-02 61.69 62.76 61.05 61.75 2.5M
2025-05-01 61.71 62.06 60.67 60.71 1.7M
2025-04-30 61.01 62.03 60.04 61.90 2.3M
2025-04-29 61.06 62.24 60.65 61.57 2.2M
2025-04-28 61.08 62.64 60.35 61.34 2.3M
2025-04-25 61.85 61.85 59.85 60.99 3.9M
2025-04-24 56.65 61.57 56.64 60.37 6.1M
2025-04-23 53.66 55.34 52.31 52.69 3.9M
2025-04-22 52.18 52.77 51.74 52.10 2.1M
2025-04-21 51.91 52.16 50.55 51.54 2.0M
2025-04-17 51.80 52.97 51.80 52.65 1.4M
2025-04-16 52.49 52.91 51.33 51.88 1.4M
2025-04-15 53.04 53.69 51.97 52.49 1.4M
2025-04-14 52.82 53.56 52.29 53.35 1.5M
2025-04-11 50.88 52.17 49.08 52.04 1.8M
2025-04-10 53.81 54.35 49.79 51.00 2.5M
2025-04-09 50.18 55.55 49.00 55.18 3.4M
2025-04-08 55.00 55.50 50.40 50.71 3.6M
2025-04-07 52.11 55.57 51.33 53.17 3.5M
2025-04-04 52.84 54.50 51.12 53.96 3.0M
2025-04-03 58.80 59.02 53.81 54.99 4.1M
2025-04-02 61.70 62.91 61.44 62.69 1.0M
2025-04-01 61.32 62.17 60.94 62.14 1.2M
2025-03-31 60.51 61.59 59.89 61.49 1.7M
2025-03-28 61.37 61.61 60.43 60.59 0.9M
2025-03-27 61.62 61.77 60.80 61.38 0.8M
2025-03-26 61.17 61.98 61.00 61.49 1.3M
2025-03-25 61.74 61.75 60.60 61.04 1.5M
2025-03-24 60.83 61.83 60.76 61.60 1.2M
2025-03-21 60.04 60.99 58.82 60.57 5.5M
2025-03-20 60.38 61.56 59.84 60.38 2.7M
2025-03-19 60.12 60.78 59.66 60.62 1.5M
2025-03-18 60.26 60.53 59.66 59.96 1.5M
2025-03-17 59.56 60.66 59.52 60.22 1.5M
2025-03-14 60.23 60.23 59.04 59.79 1.9M
2025-03-13 61.70 62.23 59.10 59.30 2.2M
2025-03-12 62.81 63.57 61.60 61.86 2.1M
2025-03-11 63.93 64.19 62.65 62.95 2.1M
2025-03-10 64.04 65.71 63.59 63.93 1.7M
2025-03-07 63.33 65.04 62.97 64.35 2.2M
2025-03-06 62.83 63.93 62.50 63.51 1.4M
2025-03-05 61.81 63.32 61.55 63.04 1.8M
2025-03-04 63.68 63.84 61.79 61.81 2.3M
2025-03-03 64.41 65.15 63.46 63.69 1.7M
2025-02-28 65.93 66.16 64.29 65.11 2.2M
2025-02-27 67.47 67.94 65.89 66.01 1.9M
2025-02-26 68.82 68.97 67.89 68.02 1.3M
2025-02-25 66.96 69.16 66.78 68.55 2.0M
2025-02-24 67.56 67.69 65.26 67.05 2.1M
2025-02-21 68.77 69.23 67.08 67.56 3.2M
2025-02-20 64.10 70.04 63.76 69.06 5.6M
2025-02-19 60.80 61.51 60.20 61.14 2.0M
2025-02-18 60.82 61.28 60.19 61.25 2.0M
2025-02-14 60.08 60.97 60.08 60.82 1.2M
2025-02-13 60.21 60.47 59.61 60.25 1.2M
2025-02-12 59.33 59.77 58.86 59.72 0.9M
2025-02-11 59.25 60.38 59.23 60.09 1.3M
2025-02-10 59.36 60.34 58.70 59.41 1.3M
2025-02-07 59.79 59.79 58.65 59.05 1.1M
2025-02-06 59.71 60.06 58.82 59.65 1.4M
2025-02-05 58.72 60.07 58.01 58.90 2.3M
2025-02-04 56.64 57.28 56.41 57.15 1.2M
2025-02-03 56.49 57.33 55.51 56.64 1.5M
2025-01-31 59.56 59.56 57.46 57.84 1.3M
2025-01-30 58.71 59.71 58.71 59.56 1.0M
2025-01-29 58.40 59.00 57.92 58.55 0.7M
2025-01-28 58.60 59.24 58.21 58.29 0.9M
2025-01-27 57.53 58.89 57.53 58.73 1.3M
2025-01-24 57.81 57.82 57.21 57.42 0.7M
2025-01-23 57.00 57.66 56.80 57.54 1.7M
2025-01-22 57.65 57.92 56.91 57.25 0.9M
2025-01-21 57.85 58.50 57.59 57.93 1.1M
2025-01-17 58.29 58.29 57.00 57.34 1.2M
2025-01-16 56.22 57.82 55.75 57.74 1.5M
2025-01-15 56.92 57.53 55.59 56.16 1.2M
2025-01-14 57.31 57.35 56.33 56.62 1.4M
2025-01-13 56.90 57.60 56.38 57.40 1.3M
2025-01-10 56.86 57.43 56.66 57.04 1.2M
2025-01-08 57.03 57.17 56.00 57.11 1.2M
2025-01-07 57.34 57.81 56.75 57.11 2.0M
2025-01-06 57.23 58.05 56.60 56.89 1.3M
2025-01-03 56.72 58.15 56.41 56.80 1.1M
2025-01-02 56.53 56.83 55.78 56.43 1.7M