Hesai Group ADR (HSAI)

HSAI
🏛️ アメリカ →
28.25
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 29.04 29.10 28.90 28.95 107.2K
09:31 28.90 28.98 28.88 28.95 13.5K
09:32 28.99 29.15 28.99 29.05 14.0K
09:33 29.09 29.15 29.09 29.10 3.8K
09:34 29.10 29.10 28.80 28.85 74.4K
09:35 28.85 29.09 28.80 28.80 9.0K
09:36 28.80 28.80 28.60 28.66 17.5K
09:37 28.69 28.73 28.64 28.72 13.0K
09:38 28.74 28.80 28.71 28.73 16.8K
09:39 28.76 28.85 28.76 28.84 6.3K
09:40 28.83 28.83 28.70 28.72 8.5K
09:41 28.70 28.73 28.70 28.73 4.9K
09:42 28.73 28.76 28.70 28.76 14.3K
09:43 28.79 28.79 28.75 28.75 4.7K
09:44 28.70 28.77 28.70 28.74 10.8K
09:45 28.73 28.73 28.69 28.71 4.9K
09:46 28.73 28.81 28.70 28.78 4.6K
09:47 28.76 28.78 28.76 28.76 1.9K
09:48 28.79 28.87 28.79 28.83 5.1K
09:49 28.83 28.83 28.80 28.80 8.0K
09:50 28.80 28.81 28.80 28.81 0.8K
09:51 28.74 28.80 28.74 28.80 3.7K
09:52 28.79 28.84 28.79 28.84 3.5K
09:53 28.84 28.93 28.84 28.87 4.1K
09:54 28.89 28.94 28.87 28.87 2.5K
09:55 28.86 28.88 28.86 28.88 1.5K
09:56 28.88 28.92 28.82 28.92 8.6K
09:57 28.89 28.90 28.89 28.90 2.0K
09:58 28.95 29.06 28.95 29.06 6.8K
09:59 29.03 29.05 29.01 29.05 4.3K
10:00 29.07 29.07 28.99 29.03 5.4K
10:01 28.99 28.99 28.87 28.90 9.1K
10:02 28.90 28.94 28.88 28.88 7.1K
10:03 28.88 28.88 28.75 28.75 8.6K
10:04 28.74 28.76 28.71 28.71 8.5K
10:05 28.71 28.72 28.57 28.57 38.7K
10:06 28.56 28.59 28.54 28.54 15.9K
10:07 28.51 28.51 28.43 28.46 41.1K
10:08 28.49 28.55 28.46 28.53 11.5K
10:09 28.55 28.55 28.54 28.55 5.3K
10:10 28.59 28.65 28.59 28.62 7.9K
10:11 28.62 28.64 28.58 28.61 6.2K
10:12 28.61 28.62 28.59 28.62 12.7K
10:13 28.61 28.69 28.57 28.69 38.3K
10:14 28.63 28.70 28.63 28.66 1.9K
10:15 28.66 28.66 28.62 28.62 4.1K
10:16 28.64 28.66 28.63 28.64 5.3K
10:17 28.66 28.68 28.63 28.63 7.4K
10:18 28.64 28.64 28.59 28.59 4.4K
10:19 28.59 28.60 28.56 28.56 2.2K
10:20 28.61 28.63 28.61 28.61 5.7K
10:21 28.59 28.59 28.51 28.52 3.8K
10:22 28.55 28.57 28.54 28.54 3.9K
10:23 28.55 28.57 28.48 28.48 17.4K
10:24 28.47 28.48 28.38 28.38 59.0K
10:25 28.42 28.42 28.30 28.30 26.4K
10:26 28.30 28.30 28.22 28.23 21.9K
10:27 28.22 28.26 28.22 28.24 8.7K
10:28 28.25 28.31 28.25 28.31 13.3K
10:29 28.29 28.38 28.29 28.36 12.1K
10:30 28.34 28.37 28.32 28.37 12.9K
10:31 28.31 28.34 28.31 28.34 0.4K
10:32 28.34 28.35 28.34 28.35 1.8K
10:33 28.34 28.35 28.31 28.33 18.1K
10:34 28.34 28.34 28.30 28.32 5.6K
10:35 28.31 28.32 28.30 28.31 4.4K
10:36 28.33 28.48 28.31 28.38 24.7K
10:37 28.36 28.39 28.34 28.38 7.3K
10:38 28.37 28.44 28.37 28.44 6.2K
10:39 28.44 28.46 28.44 28.46 0.8K
10:40 28.46 28.49 28.46 28.49 3.7K
10:41 28.51 28.54 28.51 28.53 4.3K
10:42 28.53 28.53 28.44 28.44 16.5K
10:43 28.47 28.48 28.44 28.46 1.3K
10:44 28.47 28.48 28.44 28.44 1.1K
10:45 28.45 28.45 28.45 28.45 0.4K
10:46 28.44 28.44 28.41 28.42 5.0K
10:47 28.42 28.42 28.39 28.39 3.5K
10:48 28.39 28.41 28.38 28.41 2.5K
10:49 28.44 28.44 28.36 28.36 3.7K
10:50 28.37 28.37 28.35 28.37 2.9K
10:51 28.41 28.42 28.41 28.42 2.2K
10:52 28.40 28.42 28.40 28.42 1.9K
10:53 28.42 28.42 28.41 28.41 1.2K
10:54 28.41 28.41 28.41 28.41 1.0K
10:55 28.41 28.43 28.40 28.40 5.2K
10:56 28.41 28.41 28.33 28.33 2.3K
10:57 28.33 28.33 28.33 28.33 1.1K
10:58 28.33 28.33 28.32 28.32 2.5K
10:59 28.31 28.31 28.28 28.28 4.7K
11:00 28.29 28.37 28.29 28.37 6.5K
11:01 28.37 28.37 28.31 28.31 2.8K
11:02 28.31 28.32 28.29 28.32 2.0K
11:03 28.32 28.33 28.30 28.33 1.2K
11:04 28.32 28.32 28.32 28.32 2.2K
11:05 28.31 28.33 28.31 28.33 2.1K
11:06 28.33 28.34 28.33 28.33 2.7K
11:07 28.35 28.39 28.34 28.37 4.4K
11:08 28.37 28.39 28.35 28.35 0.8K
11:09 28.36 28.36 28.34 28.34 1.9K
11:10 28.34 28.34 28.32 28.32 4.5K
11:11 28.30 28.31 28.29 28.31 2.3K
11:12 28.30 28.30 28.25 28.25 6.4K
11:13 28.27 28.29 28.27 28.29 6.2K
11:14 28.32 28.32 28.30 28.31 1.4K
11:15 28.30 28.32 28.30 28.32 2.1K
11:16 28.35 28.35 28.33 28.35 3.3K
11:17 28.36 28.40 28.36 28.38 1.6K
11:18 28.40 28.40 28.40 28.40 0.2K
11:19 28.41 28.42 28.39 28.42 9.0K
11:20 28.38 28.38 28.35 28.35 18.0K
11:21 28.34 28.38 28.34 28.35 5.7K
11:22 28.35 28.38 28.35 28.37 4.4K
11:23 28.37 28.37 28.32 28.32 1.8K
11:24 28.38 28.38 28.37 28.37 0.9K
11:25 28.38 28.38 28.38 28.38 0.6K
11:26 28.39 28.39 28.39 28.39 13.5K
11:27 28.39 28.39 28.32 28.32 3.2K
11:28 28.29 28.29 28.22 28.23 9.0K
11:29 28.24 28.26 28.23 28.25 4.2K
11:30 28.24 28.25 28.24 28.25 1.2K
11:31 28.26 28.29 28.26 28.28 2.6K
11:32 28.28 28.28 28.24 28.24 7.2K
11:33 28.23 28.23 28.20 28.23 13.6K
11:34 28.21 28.21 28.19 28.20 6.1K
11:35 28.19 28.21 28.19 28.21 8.8K
11:36 28.19 28.21 28.19 28.20 5.8K
11:37 28.19 28.20 28.17 28.17 8.1K
11:38 28.17 28.19 28.15 28.17 5.8K
11:39 28.19 28.20 28.17 28.19 4.9K
11:40 28.21 28.25 28.21 28.21 7.2K
11:41 28.21 28.28 28.21 28.22 18.0K
11:42 28.23 28.23 28.20 28.22 27.4K
11:43 28.22 28.22 28.20 28.20 3.6K
11:44 28.20 28.26 28.20 28.26 11.0K
11:45 28.24 28.24 28.21 28.24 1.2K
11:46 28.24 28.26 28.22 28.26 2.3K
11:47 28.31 28.32 28.31 28.32 1.8K
11:48 28.29 28.29 28.29 28.29 0.8K
11:49 28.31 28.31 28.31 28.31 0.9K
11:51 28.32 28.33 28.31 28.33 2.4K
11:52 28.34 28.34 28.34 28.34 0.4K
11:53 28.32 28.32 28.32 28.32 0.7K
11:54 28.34 28.34 28.32 28.32 1.8K
11:55 28.31 28.32 28.26 28.32 34.7K
11:56 28.35 28.35 28.32 28.32 0.9K
11:57 28.33 28.33 28.30 28.30 5.0K
11:58 28.30 28.30 28.28 28.28 1.9K
11:59 28.27 28.27 28.23 28.23 2.2K
12:00 28.26 28.28 28.26 28.28 5.1K
12:01 28.28 28.33 28.28 28.33 5.8K
12:02 28.33 28.39 28.33 28.34 24.5K
12:03 28.34 28.34 28.26 28.29 1.8K
12:04 28.27 28.29 28.27 28.29 1.3K
12:06 28.29 28.29 28.29 28.29 0.2K
12:07 28.31 28.31 28.29 28.29 1.2K
12:08 28.27 28.28 28.27 28.28 1.1K
12:09 28.27 28.27 28.27 28.27 1.8K
12:10 28.28 28.29 28.27 28.27 1.1K
12:11 28.29 28.29 28.28 28.28 0.9K
12:13 28.29 28.30 28.29 28.30 1.6K
12:14 28.32 28.32 28.31 28.31 1.7K
12:15 28.31 28.31 28.31 28.31 0.8K
12:16 28.31 28.32 28.30 28.32 2.3K
12:17 28.32 28.32 28.32 28.32 0.2K
12:19 28.33 28.35 28.33 28.35 1.6K
12:20 28.35 28.38 28.35 28.38 1.8K
12:21 28.39 28.39 28.38 28.38 1.1K
12:22 28.40 28.40 28.40 28.40 4.3K
12:24 28.35 28.36 28.35 28.36 1.6K
12:25 28.35 28.35 28.33 28.33 1.2K
12:26 28.35 28.35 28.35 28.35 3.5K
12:29 28.34 28.34 28.31 28.31 1.5K
12:30 28.37 28.37 28.35 28.35 4.8K
12:31 28.35 28.36 28.35 28.36 1.6K
12:32 28.37 28.37 28.35 28.36 0.9K
12:33 28.36 28.36 28.34 28.34 1.9K
12:34 28.34 28.34 28.33 28.33 2.9K
12:35 28.32 28.42 28.30 28.37 16.6K
12:36 28.34 28.35 28.31 28.35 6.0K
12:37 28.35 28.37 28.35 28.37 2.9K
12:38 28.37 28.39 28.37 28.39 0.5K
12:39 28.38 28.38 28.38 28.38 1.1K
12:40 28.37 28.37 28.37 28.37 0.4K
12:41 28.38 28.38 28.38 28.38 0.4K
12:42 28.37 28.39 28.36 28.38 4.0K
12:43 28.36 28.39 28.36 28.39 2.2K
12:44 28.37 28.37 28.37 28.37 0.2K
12:45 28.39 28.39 28.34 28.34 2.2K
12:46 28.34 28.36 28.34 28.36 0.7K
12:47 28.34 28.34 28.34 28.34 1.6K
12:48 28.34 28.34 28.32 28.34 3.6K
12:49 28.31 28.32 28.31 28.32 1.2K
12:50 28.32 28.33 28.32 28.32 0.9K
12:51 28.32 28.32 28.32 28.32 0.1K
12:52 28.34 28.34 28.32 28.34 2.0K
12:55 28.33 28.36 28.33 28.36 3.1K
12:56 28.35 28.35 28.33 28.33 21.9K
12:57 28.30 28.32 28.30 28.32 1.6K
12:58 28.33 28.33 28.33 28.33 3.0K
12:59 28.33 28.33 28.32 28.33 2.6K
13:01 28.34 28.34 28.33 28.33 2.2K
13:03 28.33 28.33 28.33 28.33 1.6K
13:04 28.33 28.33 28.33 28.33 0.5K
13:05 28.26 28.27 28.25 28.27 10.9K
13:06 28.24 28.26 28.24 28.26 4.9K
13:07 28.25 28.26 28.24 28.26 12.3K
13:08 28.25 28.25 28.23 28.24 1.7K
13:09 28.24 28.24 28.22 28.22 0.9K
13:10 28.23 28.23 28.22 28.22 1.6K
13:11 28.23 28.24 28.23 28.23 5.4K
13:12 28.24 28.24 28.24 28.24 2.2K
13:13 28.25 28.25 28.25 28.25 0.6K
13:15 28.24 28.24 28.23 28.23 4.5K
13:16 28.21 28.23 28.21 28.22 28.3K
13:17 28.21 28.21 28.20 28.20 20.8K
13:18 28.22 28.22 28.21 28.21 14.1K
13:19 28.21 28.22 28.20 28.22 10.6K
13:20 28.21 28.21 28.19 28.19 9.2K
13:21 28.21 28.21 28.20 28.20 5.5K
13:22 28.21 28.24 28.21 28.24 6.2K
13:23 28.22 28.25 28.22 28.25 1.7K
13:24 28.24 28.26 28.23 28.26 1.9K
13:25 28.25 28.25 28.25 28.25 0.8K
13:26 28.25 28.26 28.25 28.26 1.2K
13:27 28.29 28.29 28.28 28.28 2.1K
13:28 28.27 28.29 28.27 28.29 7.6K
13:29 28.27 28.29 28.27 28.29 5.7K
13:30 28.29 28.29 28.28 28.28 0.8K
13:31 28.28 28.29 28.26 28.26 5.3K
13:33 28.25 28.27 28.25 28.27 3.5K
13:34 28.25 28.25 28.25 28.25 0.6K
13:35 28.24 28.27 28.24 28.25 1.9K
13:38 28.26 28.28 28.26 28.27 7.2K
13:39 28.26 28.29 28.26 28.29 2.4K
13:40 28.28 28.34 28.28 28.34 5.4K
13:41 28.32 28.32 28.31 28.32 2.1K
13:42 28.31 28.31 28.31 28.31 0.7K
13:43 28.28 28.29 28.27 28.27 2.3K
13:44 28.29 28.30 28.29 28.30 1.1K
13:46 28.30 28.30 28.30 28.30 0.8K
13:47 28.29 28.29 28.27 28.27 2.7K
13:48 28.27 28.27 28.27 28.27 0.3K
13:49 28.26 28.26 28.25 28.25 3.1K
13:50 28.25 28.26 28.25 28.25 1.3K
13:51 28.27 28.27 28.27 28.27 1.7K
13:52 28.28 28.30 28.28 28.29 1.9K
13:53 28.29 28.29 28.29 28.29 0.6K
13:54 28.34 28.34 28.28 28.28 39.7K
13:55 28.27 28.27 28.26 28.26 1.7K
13:57 28.27 28.27 28.27 28.27 2.8K
13:59 28.29 28.29 28.29 28.29 1.7K
14:01 28.32 28.34 28.32 28.34 2.1K
14:02 28.35 28.35 28.35 28.35 1.0K
14:03 28.35 28.35 28.33 28.34 2.8K
14:04 28.36 28.36 28.36 28.36 1.0K
14:05 28.34 28.35 28.34 28.35 0.7K
14:06 28.35 28.35 28.32 28.32 2.2K
14:07 28.32 28.32 28.32 28.32 0.4K
14:09 28.31 28.31 28.28 28.28 2.3K
14:10 28.25 28.25 28.25 28.25 1.5K
14:11 28.25 28.25 28.24 28.24 3.0K
14:12 28.23 28.23 28.23 28.23 0.4K
14:13 28.24 28.25 28.20 28.20 2.9K
14:14 28.22 28.22 28.22 28.22 1.2K
14:16 28.24 28.24 28.24 28.24 0.2K
14:17 28.22 28.22 28.22 28.22 0.6K
14:18 28.22 28.22 28.22 28.22 0.6K
14:19 28.23 28.24 28.23 28.24 0.7K
14:20 28.23 28.23 28.23 28.23 0.3K
14:21 28.23 28.24 28.22 28.22 9.5K
14:22 28.23 28.23 28.23 28.23 0.1K
14:23 28.23 28.23 28.21 28.21 0.6K
14:24 28.23 28.24 28.23 28.24 1.9K
14:25 28.24 28.24 28.24 28.24 0.9K
14:26 28.24 28.24 28.22 28.22 1.1K
14:27 28.21 28.24 28.21 28.21 17.6K
14:28 28.21 28.21 28.18 28.19 13.4K
14:29 28.18 28.18 28.17 28.17 4.7K
14:30 28.16 28.17 28.15 28.15 3.5K
14:31 28.16 28.16 28.16 28.16 0.5K
14:32 28.17 28.17 28.15 28.15 4.6K
14:33 28.16 28.17 28.16 28.17 4.3K
14:34 28.16 28.16 28.16 28.16 1.6K
14:35 28.17 28.17 28.17 28.17 0.2K
14:36 28.18 28.18 28.17 28.17 1.5K
14:37 28.16 28.17 28.16 28.17 0.8K
14:38 28.19 28.19 28.19 28.19 0.2K
14:39 28.19 28.19 28.18 28.18 0.7K
14:40 28.19 28.19 28.19 28.19 1.7K
14:41 28.22 28.22 28.22 28.22 1.0K
14:42 28.23 28.23 28.22 28.22 2.4K
14:44 28.23 28.23 28.23 28.23 0.2K
14:45 28.18 28.18 28.18 28.18 2.9K
14:46 28.18 28.18 28.16 28.16 1.1K
14:47 28.18 28.19 28.18 28.19 0.4K
14:48 28.19 28.21 28.19 28.21 1.5K
14:50 28.20 28.20 28.19 28.19 1.6K
14:52 28.18 28.18 28.18 28.18 0.8K
14:53 28.18 28.18 28.18 28.18 0.6K
14:54 28.18 28.18 28.16 28.16 2.0K
14:55 28.18 28.18 28.17 28.18 6.0K
14:56 28.18 28.24 28.18 28.24 3.5K
14:57 28.24 28.25 28.23 28.23 2.9K
14:58 28.22 28.22 28.20 28.20 0.6K
14:59 28.21 28.21 28.21 28.21 2.1K
15:00 28.21 28.21 28.21 28.21 1.0K
15:01 28.22 28.22 28.20 28.21 4.1K
15:02 28.21 28.21 28.19 28.20 9.4K
15:03 28.20 28.20 28.19 28.19 0.4K
15:04 28.20 28.20 28.20 28.20 1.4K
15:05 28.20 28.21 28.20 28.21 1.9K
15:06 28.19 28.19 28.19 28.19 2.5K
15:07 28.18 28.18 28.18 28.18 0.9K
15:08 28.18 28.18 28.18 28.18 0.2K
15:09 28.17 28.20 28.17 28.20 2.4K
15:10 28.19 28.21 28.18 28.18 3.4K
15:11 28.19 28.19 28.19 28.19 1.1K
15:12 28.17 28.18 28.17 28.18 3.2K
15:13 28.18 28.18 28.18 28.18 1.4K
15:14 28.18 28.18 28.17 28.17 5.9K
15:15 28.18 28.18 28.17 28.17 2.5K
15:16 28.17 28.17 28.17 28.17 1.1K
15:17 28.18 28.27 28.18 28.27 7.3K
15:18 28.26 28.26 28.25 28.25 2.8K
15:19 28.26 28.27 28.26 28.27 6.1K
15:20 28.27 28.28 28.27 28.27 1.6K
15:21 28.27 28.28 28.27 28.27 4.7K
15:22 28.26 28.27 28.24 28.27 7.2K
15:23 28.28 28.28 28.27 28.27 1.8K
15:24 28.22 28.22 28.22 28.22 3.8K
15:25 28.21 28.22 28.19 28.20 5.5K
15:26 28.20 28.20 28.20 28.20 0.8K
15:27 28.19 28.19 28.19 28.19 1.5K
15:28 28.19 28.20 28.19 28.20 3.4K
15:29 28.20 28.20 28.20 28.20 1.4K
15:30 28.20 28.22 28.20 28.22 3.1K
15:31 28.22 28.25 28.22 28.25 3.0K
15:32 28.29 28.29 28.27 28.27 3.2K
15:33 28.27 28.27 28.27 28.27 3.8K
15:34 28.27 28.28 28.27 28.28 5.7K
15:35 28.28 28.28 28.27 28.27 3.4K
15:36 28.27 28.33 28.27 28.33 4.7K
15:37 28.33 28.35 28.33 28.33 2.1K
15:38 28.32 28.39 28.32 28.39 23.8K
15:39 28.38 28.38 28.37 28.37 11.3K
15:40 28.39 28.40 28.38 28.39 33.8K
15:41 28.38 28.39 28.38 28.39 8.3K
15:42 28.39 28.39 28.36 28.37 36.1K
15:43 28.36 28.40 28.36 28.40 23.9K
15:44 28.40 28.42 28.39 28.39 5.5K
15:45 28.39 28.40 28.38 28.38 3.7K
15:46 28.39 28.47 28.39 28.44 15.7K
15:47 28.45 28.52 28.45 28.52 17.6K
15:48 28.53 28.62 28.53 28.61 6.1K
15:49 28.62 28.62 28.53 28.55 40.3K
15:50 28.59 28.67 28.59 28.65 16.2K
15:51 28.64 28.69 28.64 28.69 11.4K
15:52 28.69 28.70 28.50 28.50 26.3K
15:53 28.48 28.54 28.48 28.54 12.8K
15:54 28.53 28.57 28.53 28.57 30.4K
15:55 28.58 28.58 28.55 28.56 20.6K
15:56 28.57 28.72 28.57 28.72 110.0K
15:57 28.72 28.80 28.72 28.80 68.6K
15:58 28.80 28.80 28.74 28.74 66.9K
15:59 28.76 28.78 28.73 28.77 141.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 28.94 28.97 28.10 28.25 1.9M
2025-09-26 29.04 29.24 28.15 28.77 2.8M
2025-09-25 29.18 30.15 28.72 29.59 2.0M
2025-09-24 29.74 30.10 29.00 29.60 3.4M
2025-09-23 29.33 30.68 28.52 29.25 3.6M
2025-09-22 29.49 30.85 29.20 29.74 3.6M
2025-09-19 29.21 29.36 28.22 29.05 3.7M
2025-09-18 29.30 29.97 28.93 29.64 4.0M
2025-09-17 29.57 29.57 28.12 28.79 3.6M
2025-09-16 29.56 29.82 28.65 29.80 5.1M
2025-09-15 29.64 29.90 28.01 29.80 4.4M
2025-09-12 28.50 29.02 28.04 28.57 2.4M
2025-09-11 28.06 29.49 27.88 27.99 3.3M
2025-09-10 28.90 28.90 27.49 27.74 3.1M
2025-09-09 29.10 29.15 28.20 28.79 1.9M
2025-09-08 28.48 30.44 28.26 28.51 6.6M
2025-09-05 27.19 27.65 25.54 26.49 2.4M
2025-09-04 25.62 26.70 25.40 26.41 1.6M
2025-09-03 25.08 26.82 24.85 25.84 2.1M
2025-09-02 25.30 25.38 24.60 25.02 1.7M
2025-08-29 26.91 27.23 25.32 25.77 2.0M
2025-08-28 25.89 27.00 25.71 26.83 3.0M
2025-08-27 25.84 26.27 24.94 26.00 2.9M
2025-08-26 24.12 26.91 24.03 26.67 7.1M
2025-08-25 23.50 24.14 22.94 23.38 2.8M
2025-08-22 23.95 24.02 23.07 23.26 4.4M
2025-08-21 26.53 26.94 22.80 23.06 5.7M
2025-08-20 25.40 25.97 24.89 25.91 2.0M
2025-08-19 26.10 27.61 25.30 25.39 2.5M
2025-08-18 25.85 27.94 25.21 26.62 4.5M
2025-08-15 25.08 27.77 24.18 25.59 11.8M
2025-08-14 22.80 23.45 22.45 23.32 1.3M
2025-08-13 23.00 23.40 22.33 23.30 2.4M
2025-08-12 22.00 22.83 21.90 22.79 1.1M
2025-08-11 22.80 22.80 21.68 22.29 1.8M
2025-08-08 22.28 23.17 21.73 22.63 1.5M
2025-08-07 21.57 22.86 21.57 22.29 2.9M
2025-08-06 20.84 21.28 20.46 21.08 1.4M
2025-08-05 20.25 20.98 19.75 20.86 2.1M
2025-08-04 19.30 20.27 19.10 20.25 2.5M
2025-08-01 18.30 19.07 17.90 18.73 2.7M
2025-07-31 19.05 19.14 17.90 19.00 4.8M
2025-07-30 20.41 20.46 18.96 19.13 4.5M
2025-07-29 21.99 22.02 19.92 20.41 3.8M
2025-07-28 22.21 23.20 21.65 21.90 4.1M
2025-07-25 21.10 21.44 20.66 21.30 1.4M
2025-07-24 21.67 21.88 21.17 21.30 1.3M
2025-07-23 21.50 21.80 21.01 21.45 1.3M
2025-07-22 21.00 21.30 20.45 21.10 1.5M
2025-07-21 21.60 21.96 20.82 20.86 2.0M
2025-07-18 20.40 21.80 20.25 21.75 3.5M
2025-07-17 22.10 22.58 20.00 20.06 5.9M
2025-07-16 24.10 24.18 21.50 21.86 5.2M
2025-07-15 24.29 24.65 23.64 24.10 2.9M
2025-07-14 23.61 24.05 21.90 23.66 4.2M
2025-07-11 21.93 23.91 21.89 23.90 3.8M
2025-07-10 22.40 22.53 21.51 22.00 1.6M
2025-07-09 22.80 23.18 22.30 22.46 2.1M
2025-07-08 22.62 23.38 21.91 22.81 2.9M
2025-07-07 21.71 22.72 21.71 22.47 4.4M
2025-07-03 20.62 22.42 20.36 21.93 3.1M
2025-07-02 21.20 21.45 20.41 20.73 1.9M
2025-07-01 21.63 21.63 20.46 20.67 2.1M
2025-06-30 22.00 22.44 21.05 21.95 3.3M
2025-06-27 21.80 22.00 19.65 22.00 6.6M
2025-06-26 19.53 23.28 18.91 23.10 8.0M
2025-06-25 20.70 20.71 18.93 19.37 3.0M
2025-06-24 18.88 21.00 18.62 20.78 4.3M
2025-06-23 17.94 18.54 17.55 18.22 1.4M
2025-06-20 18.20 18.50 17.74 18.11 4.3M
2025-06-18 17.83 18.26 17.70 18.24 1.5M
2025-06-17 18.90 19.07 17.70 17.84 2.8M
2025-06-16 20.55 20.75 18.96 19.13 2.4M
2025-06-13 20.00 20.56 19.65 20.07 1.7M
2025-06-12 20.62 21.78 20.40 20.74 3.1M
2025-06-11 19.62 20.66 18.88 20.62 3.8M
2025-06-10 19.98 20.03 18.78 19.37 4.1M
2025-06-09 20.35 20.74 19.71 20.27 1.8M
2025-06-06 19.87 20.10 19.33 20.00 1.2M
2025-06-05 20.40 21.09 19.40 19.58 3.0M
2025-06-04 20.05 20.24 19.45 20.15 2.0M
2025-06-03 18.98 20.27 18.98 19.71 2.9M
2025-06-02 18.69 19.58 18.50 18.65 1.9M
2025-05-30 19.57 19.91 18.35 18.86 5.1M
2025-05-29 21.46 22.16 19.99 20.16 3.8M
2025-05-28 21.00 21.27 19.82 20.82 3.6M
2025-05-27 21.64 22.19 19.15 21.26 9.9M
2025-05-23 21.06 22.49 21.00 21.45 4.9M
2025-05-22 21.56 22.77 20.88 21.63 6.3M
2025-05-21 19.63 22.04 19.50 21.03 7.1M
2025-05-20 19.46 20.04 18.88 19.57 4.3M
2025-05-19 17.48 19.53 17.43 19.46 5.1M
2025-05-16 18.45 19.48 17.38 17.68 6.8M
2025-05-15 17.18 17.75 17.18 17.36 2.0M
2025-05-14 18.76 19.20 17.45 17.83 3.0M
2025-05-13 17.70 18.99 17.52 18.34 8.1M
2025-05-12 17.76 18.43 17.03 17.74 6.1M
2025-05-09 16.15 16.72 15.85 16.36 2.6M
2025-05-08 16.50 16.54 15.88 15.94 2.7M
2025-05-07 17.18 17.20 15.96 16.19 6.2M
2025-05-06 17.30 17.80 16.93 17.28 7.3M
2025-05-05 18.11 18.20 17.16 17.95 3.3M
2025-05-02 18.50 18.59 17.31 18.29 7.9M
2025-05-01 18.81 18.93 17.18 17.35 4.3M
2025-04-30 17.66 19.40 17.28 18.81 10.7M
2025-04-29 15.58 18.39 15.58 18.20 9.7M
2025-04-28 15.39 16.10 14.98 15.36 3.9M
2025-04-25 14.89 15.53 14.80 15.30 2.2M
2025-04-24 14.83 15.76 14.51 15.03 5.0M
2025-04-23 13.93 16.33 13.90 14.39 9.9M
2025-04-22 12.15 13.72 12.05 13.09 7.0M
2025-04-21 10.85 12.27 10.85 11.61 6.2M
2025-04-17 11.13 11.30 10.62 10.95 2.6M
2025-04-16 11.27 11.27 10.41 11.02 8.8M
2025-04-15 13.03 13.05 11.66 11.75 5.4M
2025-04-14 12.75 13.96 12.40 12.94 7.2M
2025-04-11 12.77 12.77 10.50 12.21 8.9M
2025-04-10 13.40 13.72 12.42 12.59 4.1M
2025-04-09 13.04 14.19 11.91 13.52 7.2M
2025-04-08 15.18 15.28 12.82 13.21 3.7M
2025-04-07 14.11 15.77 13.69 14.26 4.6M
2025-04-04 15.46 15.79 14.53 15.27 4.4M
2025-04-03 16.40 17.13 16.34 16.83 4.0M
2025-04-02 17.01 18.45 16.82 17.23 4.9M
2025-04-01 15.60 18.68 15.34 17.43 12.8M
2025-03-31 14.81 14.95 14.06 14.80 3.4M
2025-03-28 16.88 17.00 14.86 15.20 6.4M
2025-03-27 18.08 18.48 17.22 17.26 2.6M
2025-03-26 18.43 19.45 18.03 18.05 2.9M
2025-03-25 18.50 18.84 18.04 18.39 2.2M
2025-03-24 18.60 19.06 18.51 18.85 2.8M
2025-03-21 18.88 18.98 17.90 18.40 6.2M
2025-03-20 20.26 20.84 19.23 19.25 5.4M
2025-03-19 20.16 21.44 19.52 20.75 4.5M
2025-03-18 22.78 23.00 19.65 20.56 13.6M
2025-03-17 20.77 22.79 19.96 22.30 8.9M
2025-03-14 21.56 21.69 19.20 19.80 7.3M
2025-03-13 22.22 22.30 20.37 20.56 6.7M
2025-03-12 23.00 23.63 21.22 22.55 7.6M
2025-03-11 18.50 24.18 18.32 24.08 26.8M
2025-03-10 17.15 17.20 15.86 16.01 3.5M
2025-03-07 16.60 17.79 16.33 17.43 3.0M
2025-03-06 17.50 17.60 16.38 16.40 2.3M
2025-03-05 16.39 17.46 16.26 17.37 2.6M
2025-03-04 16.01 16.20 15.29 15.74 3.1M
2025-03-03 18.10 18.14 15.65 15.92 3.3M
2025-02-28 16.28 18.10 15.52 17.91 3.6M
2025-02-27 18.55 18.95 17.94 17.97 2.5M
2025-02-26 17.55 19.08 17.55 18.95 3.6M
2025-02-25 17.92 18.42 16.31 17.36 3.5M
2025-02-24 18.42 19.22 17.02 17.73 5.6M
2025-02-21 18.80 20.18 18.55 19.63 6.9M
2025-02-20 18.00 18.64 17.28 18.51 3.1M
2025-02-19 18.58 18.80 17.61 17.68 2.3M
2025-02-18 18.20 18.60 16.90 17.85 5.4M
2025-02-14 19.38 19.80 17.58 17.64 3.7M
2025-02-13 18.00 18.05 17.17 18.00 2.9M
2025-02-12 18.80 19.51 18.08 18.22 4.6M
2025-02-11 16.93 19.45 16.81 18.00 7.5M
2025-02-10 18.29 19.99 16.84 17.09 11.1M
2025-02-07 16.68 17.00 16.12 16.80 3.5M
2025-02-06 15.33 17.55 15.30 16.81 7.4M
2025-02-05 15.46 15.51 13.80 13.89 3.1M
2025-02-04 15.56 16.13 15.51 15.69 2.0M
2025-02-03 15.50 16.75 15.30 15.40 2.7M
2025-01-31 16.00 16.15 15.30 15.44 1.2M
2025-01-30 15.28 16.79 15.28 16.00 2.6M
2025-01-29 15.05 15.35 14.85 15.27 1.1M
2025-01-28 14.43 15.17 13.68 15.05 1.2M
2025-01-27 15.06 15.49 13.95 13.98 2.3M
2025-01-24 15.74 16.15 15.37 15.50 2.8M
2025-01-23 15.46 15.63 14.82 14.90 0.8M
2025-01-22 15.73 16.03 14.63 15.66 1.7M
2025-01-21 16.10 16.43 15.55 15.91 2.9M
2025-01-17 15.28 15.91 14.86 15.59 1.8M
2025-01-16 15.50 15.70 14.71 14.89 1.0M
2025-01-15 15.25 15.50 14.14 15.12 1.6M
2025-01-14 14.70 15.74 14.46 15.00 2.8M
2025-01-13 14.04 14.16 13.50 13.64 2.4M
2025-01-10 13.68 15.30 13.53 15.22 3.5M
2025-01-08 14.20 14.60 13.10 13.53 3.4M
2025-01-07 14.47 15.60 14.23 14.76 1.8M
2025-01-06 15.57 15.70 13.73 14.76 2.9M
2025-01-03 15.20 16.15 15.08 15.57 2.8M
2025-01-02 13.61 16.35 13.20 16.13 4.7M