ハイマックス・テクノロジーズ (HIMX)

HIMX
🏛️ アメリカ →
8.83
最終更新: 2025-09-30
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 8.87 8.87 8.87 8.87 13.1K
09:31 8.87 8.90 8.87 8.90 2.3K
09:32 8.92 8.94 8.91 8.94 1.2K
09:33 8.95 8.99 8.91 8.99 8.6K
09:34 8.99 8.99 8.96 8.98 17.7K
09:35 8.99 9.01 8.98 9.00 21.2K
09:36 9.00 9.00 8.98 8.98 2.5K
09:37 9.00 9.00 8.99 8.99 0.7K
09:38 8.97 8.98 8.97 8.98 2.5K
09:39 8.98 8.98 8.98 8.98 1.5K
09:40 8.98 8.98 8.96 8.96 5.3K
09:41 8.97 8.99 8.97 8.98 2.3K
09:42 8.98 8.99 8.98 8.99 6.5K
09:43 8.99 8.99 8.98 8.98 12.4K
09:44 8.94 8.94 8.94 8.94 1.7K
09:45 8.95 8.95 8.94 8.94 14.0K
09:46 8.95 8.97 8.94 8.97 4.0K
09:47 8.98 8.98 8.98 8.98 2.7K
09:49 8.97 8.97 8.92 8.92 17.9K
09:50 8.94 8.94 8.94 8.94 4.1K
09:51 8.96 8.96 8.95 8.96 2.8K
09:52 8.96 8.96 8.96 8.96 0.3K
09:53 8.92 8.92 8.89 8.89 38.2K
09:54 8.89 8.92 8.89 8.92 5.4K
09:55 8.92 8.93 8.92 8.92 1.7K
09:56 8.93 8.93 8.88 8.92 52.8K
09:57 8.93 8.93 8.91 8.93 12.5K
09:58 8.93 8.93 8.92 8.93 11.5K
09:59 8.93 8.93 8.93 8.93 7.5K
10:00 8.92 8.92 8.92 8.92 2.4K
10:01 8.91 8.91 8.90 8.91 3.7K
10:02 8.91 8.91 8.89 8.90 0.9K
10:03 8.90 8.91 8.90 8.91 1.5K
10:04 8.91 8.93 8.91 8.93 8.8K
10:05 8.94 8.95 8.92 8.92 3.0K
10:06 8.92 8.92 8.91 8.91 3.0K
10:07 8.92 8.92 8.90 8.90 2.8K
10:08 8.91 8.91 8.91 8.91 0.4K
10:09 8.91 8.91 8.91 8.91 0.5K
10:10 8.91 8.91 8.91 8.91 0.5K
10:11 8.91 8.91 8.89 8.89 1.9K
10:12 8.88 8.88 8.86 8.86 3.9K
10:13 8.86 8.86 8.86 8.86 0.9K
10:14 8.87 8.88 8.87 8.88 2.9K
10:15 8.88 8.88 8.88 8.88 0.8K
10:16 8.88 8.88 8.88 8.88 1.4K
10:17 8.88 8.88 8.88 8.88 1.7K
10:18 8.89 8.89 8.89 8.89 1.0K
10:20 8.88 8.88 8.88 8.88 1.1K
10:21 8.87 8.87 8.87 8.87 3.0K
10:24 8.87 8.87 8.87 8.87 1.1K
10:25 8.86 8.86 8.86 8.86 0.5K
10:26 8.86 8.86 8.83 8.84 6.1K
10:27 8.84 8.85 8.83 8.85 5.0K
10:28 8.87 8.88 8.87 8.88 4.5K
10:29 8.88 8.88 8.87 8.87 1.8K
10:30 8.88 8.89 8.88 8.89 1.5K
10:31 8.89 8.90 8.89 8.90 4.6K
10:32 8.90 8.90 8.89 8.90 2.0K
10:33 8.90 8.90 8.90 8.90 0.8K
10:34 8.90 8.90 8.90 8.90 0.7K
10:35 8.89 8.89 8.88 8.88 2.0K
10:36 8.88 8.88 8.88 8.88 2.0K
10:38 8.89 8.89 8.89 8.89 0.9K
10:39 8.89 8.89 8.89 8.89 1.4K
10:40 8.89 8.89 8.89 8.89 0.2K
10:42 8.89 8.89 8.89 8.89 0.7K
10:45 8.89 8.89 8.89 8.89 0.5K
10:46 8.88 8.88 8.88 8.88 2.0K
10:47 8.88 8.88 8.87 8.87 2.2K
10:48 8.88 8.88 8.88 8.88 0.5K
10:49 8.88 8.88 8.87 8.87 1.5K
10:50 8.87 8.87 8.87 8.87 0.5K
10:51 8.88 8.88 8.87 8.87 1.0K
10:52 8.87 8.87 8.87 8.87 2.4K
10:53 8.87 8.87 8.87 8.87 1.8K
10:54 8.88 8.88 8.88 8.88 0.9K
10:55 8.88 8.88 8.88 8.88 0.2K
10:56 8.89 8.89 8.89 8.89 1.5K
10:58 8.89 8.89 8.88 8.88 2.1K
11:00 8.87 8.87 8.87 8.87 1.6K
11:01 8.87 8.87 8.87 8.87 0.7K
11:04 8.88 8.88 8.88 8.88 8.1K
11:05 8.88 8.88 8.87 8.87 1.4K
11:06 8.88 8.89 8.88 8.89 3.1K
11:07 8.89 8.89 8.89 8.89 2.1K
11:08 8.89 8.89 8.89 8.89 2.0K
11:09 8.89 8.89 8.89 8.89 2.3K
11:14 8.88 8.88 8.88 8.88 1.9K
11:16 8.88 8.88 8.88 8.88 0.1K
11:17 8.88 8.88 8.88 8.88 0.8K
11:18 8.88 8.88 8.88 8.88 0.8K
11:21 8.87 8.87 8.87 8.87 1.9K
11:23 8.88 8.89 8.88 8.89 3.9K
11:24 8.89 8.89 8.89 8.89 0.3K
11:25 8.89 8.89 8.89 8.89 0.8K
11:27 8.88 8.88 8.88 8.88 2.9K
11:28 8.88 8.88 8.88 8.88 2.1K
11:29 8.88 8.89 8.88 8.89 3.5K
11:30 8.89 8.89 8.89 8.89 0.4K
11:31 8.89 8.89 8.88 8.88 0.9K
11:32 8.88 8.88 8.88 8.88 1.4K
11:33 8.88 8.89 8.88 8.88 1.1K
11:34 8.89 8.89 8.89 8.89 2.3K
11:35 8.90 8.91 8.90 8.91 3.8K
11:36 8.92 8.92 8.91 8.92 4.0K
11:37 8.92 8.92 8.92 8.92 0.4K
11:38 8.92 8.92 8.92 8.92 0.4K
11:39 8.92 8.92 8.91 8.91 3.0K
11:40 8.92 8.92 8.92 8.92 0.1K
11:41 8.92 8.92 8.91 8.91 0.6K
11:42 8.92 8.92 8.91 8.91 1.2K
11:43 8.91 8.92 8.90 8.91 2.7K
11:44 8.91 8.91 8.91 8.91 3.0K
11:45 8.91 8.91 8.91 8.91 2.1K
11:46 8.91 8.91 8.91 8.91 0.4K
11:47 8.90 8.90 8.88 8.88 3.8K
11:48 8.89 8.89 8.88 8.88 46.4K
11:49 8.90 8.90 8.90 8.90 3.7K
11:50 8.90 8.90 8.90 8.90 2.4K
11:51 8.90 8.90 8.89 8.89 3.9K
11:53 8.90 8.90 8.90 8.90 0.5K
11:54 8.89 8.89 8.89 8.89 4.6K
11:55 8.90 8.90 8.90 8.90 0.8K
11:56 8.90 8.90 8.90 8.90 0.8K
11:57 8.90 8.90 8.90 8.90 1.2K
11:58 8.90 8.90 8.90 8.90 1.7K
11:59 8.90 8.90 8.90 8.90 0.6K
12:00 8.90 8.90 8.90 8.90 1.6K
12:01 8.91 8.91 8.91 8.91 1.4K
12:02 8.95 8.95 8.93 8.95 13.9K
12:03 8.95 8.95 8.94 8.95 3.7K
12:04 8.95 8.95 8.95 8.95 1.8K
12:05 8.95 8.95 8.94 8.94 2.5K
12:06 8.94 8.94 8.94 8.94 0.4K
12:07 8.94 8.94 8.93 8.93 3.2K
12:08 8.93 8.93 8.92 8.92 1.7K
12:09 8.92 8.92 8.91 8.91 1.8K
12:10 8.91 8.91 8.91 8.91 1.0K
12:11 8.91 8.91 8.91 8.91 0.4K
12:12 8.91 8.92 8.91 8.92 7.6K
12:13 8.92 8.92 8.92 8.92 0.9K
12:14 8.92 8.92 8.92 8.92 3.1K
12:15 8.92 8.94 8.92 8.94 7.3K
12:16 8.93 8.93 8.92 8.93 9.1K
12:17 8.94 8.94 8.94 8.94 0.6K
12:18 8.95 8.95 8.95 8.95 0.4K
12:19 8.95 8.95 8.95 8.95 1.2K
12:20 8.95 8.95 8.94 8.94 2.7K
12:21 8.95 8.95 8.95 8.95 1.2K
12:22 8.94 8.94 8.93 8.93 5.2K
12:24 8.92 8.93 8.92 8.93 0.7K
12:25 8.93 8.93 8.93 8.93 0.2K
12:26 8.93 8.93 8.93 8.93 1.6K
12:27 8.93 8.93 8.93 8.93 0.8K
12:28 8.93 8.93 8.92 8.92 1.7K
12:29 8.92 8.92 8.91 8.91 5.4K
12:32 8.91 8.91 8.91 8.91 0.2K
12:33 8.90 8.91 8.90 8.91 0.8K
12:34 8.91 8.91 8.91 8.91 0.9K
12:35 8.89 8.90 8.89 8.90 3.8K
12:36 8.89 8.90 8.89 8.89 2.8K
12:37 8.90 8.90 8.90 8.90 1.1K
12:38 8.92 8.92 8.92 8.92 1.3K
12:39 8.92 8.92 8.92 8.92 0.9K
12:40 8.92 8.92 8.91 8.91 0.5K
12:41 8.92 8.92 8.91 8.92 5.5K
12:42 8.92 8.92 8.92 8.92 0.4K
12:43 8.92 8.92 8.91 8.91 3.6K
12:44 8.90 8.90 8.90 8.90 5.0K
12:45 8.91 8.91 8.91 8.91 1.1K
12:47 8.92 8.92 8.92 8.92 0.5K
12:48 8.92 8.92 8.91 8.91 1.9K
12:49 8.91 8.92 8.91 8.92 1.4K
12:50 8.92 8.93 8.92 8.93 0.9K
12:51 8.93 8.93 8.93 8.93 0.1K
12:52 8.93 8.93 8.93 8.93 0.8K
12:53 8.93 8.94 8.93 8.94 2.1K
12:54 8.94 8.94 8.94 8.94 0.8K
12:55 8.94 8.94 8.94 8.94 1.0K
12:56 8.93 8.93 8.93 8.93 2.2K
12:57 8.93 8.93 8.93 8.93 0.1K
12:58 8.93 8.93 8.92 8.92 3.9K
13:00 8.92 8.92 8.92 8.92 0.3K
13:01 8.92 8.93 8.92 8.93 1.7K
13:02 8.93 8.93 8.91 8.92 3.0K
13:04 8.92 8.92 8.92 8.92 0.5K
13:05 8.92 8.92 8.92 8.92 0.9K
13:06 8.92 8.93 8.92 8.92 1.8K
13:07 8.92 8.92 8.92 8.92 1.9K
13:08 8.92 8.92 8.92 8.92 0.5K
13:09 8.92 8.92 8.92 8.92 2.5K
13:10 8.93 8.93 8.93 8.93 0.2K
13:11 8.93 8.93 8.92 8.92 2.6K
13:12 8.92 8.93 8.92 8.93 1.3K
13:13 8.93 8.93 8.93 8.93 0.4K
13:14 8.93 8.93 8.93 8.93 0.2K
13:15 8.92 8.92 8.92 8.92 1.3K
13:16 8.92 8.92 8.92 8.92 0.3K
13:17 8.92 8.92 8.92 8.92 0.5K
13:18 8.92 8.92 8.92 8.92 0.3K
13:19 8.92 8.92 8.90 8.90 17.1K
13:20 8.90 8.91 8.90 8.91 1.5K
13:21 8.91 8.91 8.91 8.91 0.9K
13:22 8.91 8.91 8.91 8.91 0.5K
13:23 8.92 8.92 8.91 8.91 1.1K
13:24 8.91 8.91 8.91 8.91 1.6K
13:25 8.91 8.91 8.91 8.91 0.8K
13:26 8.89 8.92 8.89 8.92 18.1K
13:27 8.92 8.92 8.91 8.91 4.3K
13:28 8.91 8.91 8.91 8.91 2.1K
13:29 8.91 8.91 8.91 8.91 1.9K
13:30 8.91 8.91 8.91 8.91 1.8K
13:31 8.91 8.91 8.91 8.91 0.6K
13:32 8.91 8.91 8.90 8.91 1.7K
13:33 8.91 8.91 8.91 8.91 0.8K
13:34 8.91 8.91 8.88 8.89 60.4K
13:35 8.91 8.91 8.91 8.91 4.2K
13:36 8.90 8.90 8.88 8.88 9.2K
13:37 8.88 8.88 8.87 8.87 3.5K
13:38 8.87 8.87 8.87 8.87 1.0K
13:39 8.87 8.87 8.86 8.86 3.3K
13:40 8.86 8.86 8.85 8.85 4.2K
13:41 8.85 8.85 8.83 8.83 4.2K
13:42 8.84 8.84 8.84 8.84 3.4K
13:43 8.83 8.83 8.82 8.82 1.8K
13:44 8.82 8.82 8.82 8.82 1.4K
13:45 8.81 8.81 8.81 8.81 1.0K
13:46 8.81 8.81 8.80 8.80 11.3K
13:47 8.81 8.83 8.81 8.83 1.3K
13:49 8.83 8.83 8.83 8.83 0.6K
13:50 8.83 8.83 8.82 8.82 3.5K
13:51 8.83 8.83 8.83 8.83 0.7K
13:52 8.83 8.83 8.83 8.83 0.2K
13:53 8.83 8.83 8.83 8.83 1.0K
13:54 8.83 8.83 8.83 8.83 0.5K
13:55 8.84 8.84 8.84 8.84 2.0K
13:56 8.84 8.84 8.83 8.83 2.6K
13:58 8.84 8.84 8.84 8.84 1.0K
13:59 8.85 8.85 8.85 8.85 0.4K
14:00 8.84 8.85 8.84 8.85 1.5K
14:01 8.84 8.84 8.84 8.84 5.4K
14:02 8.84 8.87 8.84 8.87 4.1K
14:03 8.87 8.87 8.86 8.86 2.2K
14:04 8.85 8.85 8.85 8.85 0.5K
14:05 8.86 8.86 8.86 8.86 0.2K
14:06 8.86 8.86 8.86 8.86 1.0K
14:07 8.87 8.87 8.86 8.86 0.8K
14:08 8.87 8.87 8.87 8.87 0.2K
14:09 8.87 8.87 8.86 8.86 3.3K
14:11 8.84 8.84 8.84 8.84 95.2K
14:12 8.83 8.84 8.83 8.84 2.6K
14:13 8.84 8.84 8.84 8.84 0.5K
14:14 8.84 8.85 8.84 8.85 1.9K
14:15 8.85 8.85 8.85 8.85 0.4K
14:16 8.85 8.85 8.85 8.85 2.6K
14:17 8.85 8.85 8.85 8.85 0.6K
14:18 8.84 8.84 8.84 8.84 2.3K
14:19 8.84 8.84 8.83 8.83 8.4K
14:20 8.83 8.83 8.83 8.83 0.7K
14:21 8.83 8.83 8.82 8.83 0.8K
14:22 8.83 8.83 8.82 8.82 2.6K
14:23 8.82 8.82 8.81 8.81 1.5K
14:24 8.81 8.81 8.81 8.81 0.6K
14:25 8.81 8.81 8.81 8.81 0.5K
14:26 8.83 8.83 8.83 8.83 0.6K
14:27 8.83 8.83 8.83 8.83 0.4K
14:28 8.83 8.83 8.83 8.83 1.9K
14:29 8.83 8.83 8.82 8.82 4.5K
14:31 8.83 8.84 8.83 8.84 1.0K
14:32 8.83 8.83 8.83 8.83 2.0K
14:33 8.84 8.84 8.84 8.84 0.3K
14:34 8.85 8.85 8.85 8.85 0.1K
14:35 8.85 8.85 8.85 8.85 0.9K
14:36 8.84 8.84 8.84 8.84 0.5K
14:37 8.85 8.85 8.84 8.84 2.2K
14:39 8.84 8.84 8.84 8.84 0.8K
14:40 8.84 8.84 8.84 8.84 0.2K
14:41 8.83 8.84 8.83 8.84 1.2K
14:42 8.82 8.82 8.82 8.82 5.9K
14:43 8.81 8.81 8.81 8.81 4.7K
14:45 8.81 8.81 8.81 8.81 1.8K
14:46 8.80 8.82 8.80 8.82 3.3K
14:47 8.83 8.83 8.83 8.83 1.7K
14:48 8.83 8.83 8.83 8.83 0.1K
14:49 8.83 8.83 8.82 8.82 1.3K
14:50 8.82 8.83 8.82 8.83 1.8K
14:51 8.83 8.83 8.83 8.83 4.8K
14:52 8.80 8.80 8.80 8.80 0.9K
14:53 8.79 8.79 8.78 8.78 4.2K
14:54 8.78 8.78 8.77 8.78 1.4K
14:55 8.77 8.77 8.77 8.77 1.9K
14:56 8.77 8.77 8.76 8.77 1.3K
14:57 8.77 8.77 8.77 8.77 1.2K
14:58 8.77 8.77 8.77 8.77 0.4K
14:59 8.77 8.77 8.77 8.77 0.3K
15:00 8.77 8.77 8.77 8.77 1.6K
15:01 8.78 8.78 8.77 8.78 1.4K
15:02 8.77 8.78 8.77 8.78 1.8K
15:03 8.78 8.78 8.78 8.78 1.2K
15:04 8.78 8.78 8.77 8.77 6.4K
15:06 8.77 8.77 8.77 8.77 1.3K
15:07 8.77 8.77 8.77 8.77 0.8K
15:08 8.78 8.78 8.78 8.78 0.3K
15:09 8.78 8.78 8.78 8.78 1.1K
15:11 8.78 8.78 8.78 8.78 5.5K
15:12 8.79 8.79 8.79 8.79 0.7K
15:13 8.79 8.79 8.79 8.79 1.6K
15:15 8.79 8.79 8.78 8.78 2.6K
15:16 8.77 8.77 8.77 8.77 4.2K
15:17 8.77 8.78 8.77 8.78 3.1K
15:18 8.77 8.77 8.77 8.77 0.3K
15:19 8.78 8.78 8.78 8.78 0.7K
15:20 8.77 8.77 8.76 8.77 6.4K
15:21 8.77 8.77 8.77 8.77 1.0K
15:22 8.77 8.77 8.77 8.77 3.5K
15:24 8.77 8.77 8.76 8.76 3.6K
15:25 8.75 8.75 8.75 8.75 3.7K
15:28 8.74 8.74 8.73 8.73 6.0K
15:29 8.74 8.74 8.74 8.74 1.6K
15:30 8.74 8.75 8.74 8.75 3.5K
15:31 8.74 8.74 8.74 8.74 3.5K
15:33 8.74 8.74 8.74 8.74 3.1K
15:34 8.74 8.74 8.74 8.74 0.9K
15:35 8.74 8.74 8.74 8.74 10.1K
15:36 8.75 8.76 8.75 8.76 2.7K
15:37 8.77 8.77 8.77 8.77 2.4K
15:38 8.77 8.77 8.77 8.77 1.1K
15:39 8.77 8.77 8.77 8.77 3.4K
15:40 8.78 8.78 8.77 8.77 7.9K
15:43 8.77 8.77 8.76 8.76 4.5K
15:44 8.77 8.77 8.77 8.77 0.7K
15:45 8.77 8.77 8.77 8.77 4.2K
15:46 8.77 8.77 8.77 8.77 2.2K
15:47 8.77 8.77 8.76 8.76 3.2K
15:48 8.76 8.76 8.76 8.76 2.1K
15:49 8.77 8.77 8.77 8.77 6.8K
15:50 8.77 8.77 8.75 8.76 5.9K
15:51 8.75 8.76 8.75 8.76 8.6K
15:52 8.77 8.77 8.77 8.77 1.7K
15:53 8.77 8.77 8.76 8.76 6.6K
15:54 8.77 8.78 8.76 8.77 18.8K
15:55 8.77 8.77 8.72 8.72 23.6K
15:56 8.72 8.73 8.71 8.71 11.9K
15:57 8.71 8.72 8.71 8.72 24.2K
15:58 8.72 8.72 8.70 8.70 15.1K
15:59 8.70 8.70 8.69 8.69 168.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 8.65 8.84 8.54 8.83 0.7M
2025-09-29 8.63 8.84 8.61 8.66 0.6M
2025-09-26 8.68 8.70 8.50 8.54 0.7M
2025-09-25 8.59 8.75 8.47 8.65 1.0M
2025-09-24 8.76 8.87 8.63 8.79 1.0M
2025-09-23 8.90 9.01 8.69 8.70 1.3M
2025-09-22 8.53 8.90 8.44 8.86 0.9M
2025-09-19 8.78 8.81 8.48 8.50 1.9M
2025-09-18 8.58 8.88 8.48 8.78 1.6M
2025-09-17 8.19 8.54 8.13 8.44 1.0M
2025-09-16 8.27 8.28 8.15 8.26 0.9M
2025-09-15 8.31 8.42 8.25 8.30 0.7M
2025-09-12 8.33 8.33 8.23 8.27 0.6M
2025-09-11 8.46 8.56 8.32 8.33 0.7M
2025-09-10 8.35 8.67 8.33 8.46 1.1M
2025-09-09 8.48 8.48 8.30 8.38 0.7M
2025-09-08 8.46 8.52 8.29 8.43 0.7M
2025-09-05 8.49 8.59 8.31 8.39 0.7M
2025-09-04 8.18 8.35 8.09 8.32 0.5M
2025-09-03 8.14 8.29 8.13 8.21 0.8M
2025-09-02 8.00 8.15 7.97 8.08 0.8M
2025-08-29 8.55 8.59 8.08 8.14 1.4M
2025-08-28 8.51 8.75 8.50 8.64 1.8M
2025-08-27 8.13 8.49 8.10 8.47 1.6M
2025-08-26 7.81 8.34 7.80 8.18 1.8M
2025-08-25 7.80 7.87 7.77 7.77 0.6M
2025-08-22 7.52 7.99 7.51 7.82 1.0M
2025-08-21 7.42 7.53 7.36 7.50 0.7M
2025-08-20 7.55 7.65 7.24 7.49 1.7M
2025-08-19 7.59 7.78 7.54 7.59 2.6M
2025-08-18 7.46 7.68 7.46 7.59 1.4M
2025-08-15 7.48 7.51 7.33 7.42 1.0M
2025-08-14 7.36 7.53 7.28 7.50 1.0M
2025-08-13 7.41 7.55 7.30 7.43 1.5M
2025-08-12 7.29 7.42 7.25 7.38 1.3M
2025-08-11 7.30 7.48 7.18 7.21 1.3M
2025-08-08 7.22 7.40 7.19 7.27 1.5M
2025-08-07 7.54 7.56 7.04 7.16 4.1M
2025-08-06 8.62 8.69 8.45 8.63 0.9M
2025-08-05 8.70 8.88 8.64 8.69 1.0M
2025-08-04 8.70 8.75 8.63 8.68 0.6M
2025-08-01 8.65 8.79 8.52 8.65 0.9M
2025-07-31 9.01 9.08 8.74 8.86 1.0M
2025-07-30 9.19 9.25 8.93 9.04 0.8M
2025-07-29 9.42 9.46 9.10 9.10 1.0M
2025-07-28 9.58 9.68 9.42 9.44 0.6M
2025-07-25 9.60 9.63 9.46 9.54 0.6M
2025-07-24 9.80 9.85 9.51 9.57 0.9M
2025-07-23 9.66 9.79 9.57 9.76 0.8M
2025-07-22 9.50 9.67 9.45 9.61 1.2M
2025-07-21 9.50 9.81 9.50 9.59 1.0M
2025-07-18 9.62 9.69 9.47 9.51 0.9M
2025-07-17 9.45 9.64 9.44 9.58 0.8M
2025-07-16 9.45 9.54 9.16 9.44 1.0M
2025-07-15 9.48 9.72 9.43 9.55 1.7M
2025-07-14 9.47 9.47 9.30 9.34 0.8M
2025-07-11 9.32 9.47 9.23 9.38 1.0M
2025-07-10 9.36 9.50 9.23 9.28 1.1M
2025-07-09 9.30 9.44 9.16 9.27 0.8M
2025-07-08 9.03 9.35 9.03 9.21 1.0M
2025-07-07 9.37 9.37 8.99 9.03 1.1M
2025-07-03 9.24 9.54 9.22 9.42 1.2M
2025-07-02 8.93 9.21 8.93 9.16 1.1M
2025-07-01 8.94 9.11 8.83 8.93 1.5M
2025-06-30 8.93 9.82 8.58 8.93 1.5M
2025-06-27 9.56 9.65 9.29 9.44 1.4M
2025-06-26 9.24 9.51 9.24 9.43 1.8M
2025-06-25 9.31 9.35 9.09 9.21 1.3M
2025-06-24 8.96 9.32 8.96 9.28 1.0M
2025-06-23 8.84 8.85 8.55 8.79 1.3M
2025-06-20 9.47 9.53 8.88 8.91 3.4M
2025-06-18 9.11 9.38 9.05 9.38 1.8M
2025-06-17 9.16 9.29 9.06 9.09 1.1M
2025-06-16 8.88 9.33 8.88 9.16 1.6M
2025-06-13 9.00 9.06 8.81 8.88 0.8M
2025-06-12 9.13 9.22 9.03 9.11 1.1M
2025-06-11 9.30 9.45 9.07 9.15 1.9M
2025-06-10 8.90 9.00 8.71 8.98 1.1M
2025-06-09 8.75 9.01 8.75 8.83 1.1M
2025-06-06 8.55 8.70 8.48 8.69 0.9M
2025-06-05 8.59 8.69 8.36 8.44 0.9M
2025-06-04 8.49 8.63 8.32 8.55 1.2M
2025-06-03 8.30 8.52 8.12 8.40 1.2M
2025-06-02 8.15 8.37 8.09 8.31 1.2M
2025-05-30 8.27 8.39 8.00 8.15 1.5M
2025-05-29 8.54 8.62 8.30 8.34 1.2M
2025-05-28 8.64 8.65 8.38 8.40 1.1M
2025-05-27 8.32 8.76 8.28 8.62 1.8M
2025-05-23 8.10 8.28 8.03 8.21 0.8M
2025-05-22 8.27 8.35 8.21 8.22 0.7M
2025-05-21 8.31 8.52 8.18 8.23 1.1M
2025-05-20 8.40 8.50 8.25 8.44 0.8M
2025-05-19 8.01 8.40 8.01 8.34 1.0M
2025-05-16 8.40 8.45 8.23 8.26 1.1M
2025-05-15 8.38 8.47 8.23 8.44 1.0M
2025-05-14 8.56 8.65 8.33 8.50 1.2M
2025-05-13 8.00 8.50 7.95 8.41 2.3M
2025-05-12 8.08 8.43 8.02 8.17 2.9M
2025-05-09 7.77 7.78 7.50 7.60 1.7M
2025-05-08 7.68 7.82 7.45 7.57 0.8M
2025-05-07 7.59 7.59 7.31 7.47 1.2M
2025-05-06 7.41 7.57 7.35 7.51 1.1M
2025-05-05 7.65 7.67 7.49 7.50 0.9M
2025-05-02 7.27 7.77 7.27 7.69 2.1M
2025-05-01 7.23 7.31 7.13 7.13 1.0M
2025-04-30 6.88 7.09 6.76 7.08 1.1M
2025-04-29 7.05 7.14 6.97 7.00 0.7M
2025-04-28 7.18 7.29 7.00 7.11 1.3M
2025-04-25 6.90 7.11 6.90 7.08 1.0M
2025-04-24 6.72 6.95 6.67 6.92 0.8M
2025-04-23 6.71 6.90 6.62 6.66 1.1M
2025-04-22 6.38 6.47 6.28 6.37 1.1M
2025-04-21 6.29 6.41 6.22 6.28 0.8M
2025-04-17 6.43 6.51 6.40 6.47 0.7M
2025-04-16 6.48 6.57 6.23 6.45 0.9M
2025-04-15 6.61 6.79 6.55 6.68 1.1M
2025-04-14 6.57 6.64 6.37 6.54 1.4M
2025-04-11 6.14 6.37 6.04 6.32 1.1M
2025-04-10 6.45 6.48 5.95 6.15 2.1M
2025-04-09 5.89 6.77 5.70 6.66 2.4M
2025-04-08 6.35 6.57 5.77 5.89 1.9M
2025-04-07 5.91 6.54 5.66 6.12 2.6M
2025-04-04 6.55 6.70 6.10 6.25 2.5M
2025-04-03 6.90 7.06 6.64 6.76 2.6M
2025-04-02 7.38 7.57 7.27 7.49 1.5M
2025-04-01 7.36 7.54 7.16 7.44 1.7M
2025-03-31 7.27 7.43 7.17 7.35 1.9M
2025-03-28 7.70 7.82 7.45 7.54 2.1M
2025-03-27 7.90 7.96 7.75 7.77 1.5M
2025-03-26 8.29 8.30 7.89 7.98 1.8M
2025-03-25 8.62 8.65 8.27 8.31 1.7M
2025-03-24 8.72 8.76 8.57 8.58 1.9M
2025-03-21 8.55 8.61 8.37 8.46 3.4M
2025-03-20 8.61 9.02 8.57 8.65 2.6M
2025-03-19 9.39 9.55 8.51 8.56 4.3M
2025-03-18 9.18 9.50 9.04 9.46 2.9M
2025-03-17 9.06 9.31 8.92 9.23 1.9M
2025-03-14 8.95 9.13 8.85 8.90 2.0M
2025-03-13 8.63 8.84 8.46 8.67 1.5M
2025-03-12 8.65 8.98 8.55 8.72 3.2M
2025-03-11 8.75 8.88 8.31 8.49 2.5M
2025-03-10 9.46 9.46 8.51 8.61 3.6M
2025-03-07 9.40 9.75 9.10 9.75 1.8M
2025-03-06 9.69 10.10 9.41 9.49 3.4M
2025-03-05 9.77 10.38 9.64 10.01 3.5M
2025-03-04 9.10 9.82 8.65 9.50 4.0M
2025-03-03 10.06 10.20 9.26 9.30 2.6M
2025-02-28 9.63 10.13 9.60 10.08 2.1M
2025-02-27 10.35 10.45 9.77 9.84 2.7M
2025-02-26 9.94 10.26 9.81 10.25 2.6M
2025-02-25 9.69 10.02 9.59 9.63 3.1M
2025-02-24 10.72 10.77 9.69 10.04 4.1M
2025-02-21 11.36 11.64 10.60 10.63 3.9M
2025-02-20 11.36 11.51 10.70 11.25 3.6M
2025-02-19 10.80 11.80 10.78 11.38 5.9M
2025-02-18 11.43 11.65 10.67 10.76 5.2M
2025-02-14 10.22 11.14 10.22 10.88 6.2M
2025-02-13 10.01 11.12 9.62 9.92 9.0M
2025-02-12 9.60 9.70 9.05 9.14 4.5M
2025-02-11 9.44 10.15 9.28 9.65 4.6M
2025-02-10 9.64 9.79 9.38 9.50 2.3M
2025-02-07 10.00 10.47 9.44 9.53 4.1M
2025-02-06 9.86 10.25 9.69 9.93 2.2M
2025-02-05 10.46 10.51 9.75 9.78 4.3M
2025-02-04 9.54 10.75 9.52 10.30 6.4M
2025-02-03 9.50 9.96 9.29 9.31 4.2M
2025-01-31 9.75 10.52 9.75 10.12 5.5M
2025-01-30 9.76 9.83 9.21 9.71 3.8M
2025-01-29 9.55 9.95 9.30 9.54 4.2M
2025-01-28 10.02 10.03 9.10 9.53 6.0M
2025-01-27 10.40 10.55 8.80 9.28 16.3M
2025-01-24 12.00 13.91 11.81 12.85 18.6M
2025-01-23 10.03 12.40 9.84 11.80 13.3M
2025-01-22 9.65 11.14 9.60 9.92 10.0M
2025-01-21 8.90 9.74 8.59 9.56 3.5M
2025-01-17 8.91 9.13 8.62 8.85 2.2M
2025-01-16 8.45 8.97 8.45 8.77 3.6M
2025-01-15 7.74 8.52 7.69 8.26 3.3M
2025-01-14 7.48 7.56 7.09 7.20 1.5M
2025-01-13 7.56 7.60 7.25 7.48 1.4M
2025-01-10 7.83 7.83 7.48 7.68 2.0M
2025-01-08 7.92 8.15 7.73 7.87 1.3M
2025-01-07 8.30 8.62 8.05 8.15 2.2M
2025-01-06 7.60 8.30 7.51 8.21 3.1M
2025-01-03 7.48 7.60 7.35 7.58 0.9M
2025-01-02 8.11 8.13 7.42 7.48 1.8M