Irm Energy Ltd (IRME)

IRME
🏛️ インド →
354.65
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
09:07 344.85 344.85 344.85 344.85 1.4K
09:15 352.95 354.00 352.75 354.00 12.8K
09:16 355.40 355.40 350.40 350.40 8.1K
09:17 350.60 350.60 348.30 348.30 4.7K
09:18 348.00 349.50 348.00 349.10 3.8K
09:19 349.20 349.50 348.10 348.10 3.8K
09:20 347.05 348.00 346.00 346.25 4.2K
09:21 346.45 347.00 345.10 345.10 3.1K
09:22 345.70 347.15 345.70 346.20 8.7K
09:23 346.50 346.60 345.70 346.60 3.4K
09:24 347.35 348.65 347.35 348.65 1.7K
09:25 348.40 348.80 348.00 348.80 5.7K
09:26 348.25 348.25 347.55 347.55 1.2K
09:27 347.55 347.55 346.30 347.55 6.4K
09:28 347.55 347.55 347.50 347.50 0.1K
09:29 347.90 347.90 346.50 346.90 1.7K
09:30 346.45 346.95 345.40 345.40 4.2K
09:31 345.50 345.50 344.00 344.75 7.7K
09:32 344.65 344.65 343.65 343.65 1.2K
09:33 343.70 343.70 343.00 343.20 4.1K
09:34 343.80 345.30 343.80 345.30 2.5K
09:35 345.10 346.20 345.10 346.20 1.4K
09:36 346.40 346.50 346.40 346.50 0.9K
09:37 346.55 346.55 345.50 345.50 1.7K
09:38 346.50 346.50 345.35 346.00 1.3K
09:39 345.75 346.30 345.75 346.10 0.4K
09:40 346.30 346.30 345.75 345.75 0.2K
09:41 346.75 347.20 346.10 346.10 1.8K
09:42 346.20 346.65 346.20 346.65 0.2K
09:43 346.65 346.90 346.55 346.55 0.2K
09:44 347.65 347.85 346.35 346.35 1.0K
09:45 347.00 347.00 346.00 346.00 0.4K
09:46 346.90 347.00 346.70 347.00 0.6K
09:47 347.25 348.00 347.25 348.00 1.6K
09:48 348.00 348.00 347.65 347.65 0.1K
09:49 348.30 348.75 348.20 348.20 0.7K
09:50 348.75 349.20 348.75 349.20 2.0K
09:51 349.35 350.20 349.35 349.80 17.9K
09:52 349.80 349.80 349.25 349.35 0.3K
09:53 350.20 351.00 349.90 351.00 7.5K
09:54 351.05 351.90 351.05 351.55 3.7K
09:55 351.75 352.40 351.65 351.65 4.7K
09:56 351.85 353.15 351.85 352.00 2.9K
09:57 352.50 352.50 351.00 351.00 1.5K
09:58 351.20 351.50 349.60 349.60 4.5K
09:59 350.90 351.10 350.90 351.10 0.9K
10:00 350.50 351.05 350.10 350.20 1.0K
10:01 350.60 350.60 350.45 350.45 0.3K
10:02 350.40 350.80 350.40 350.80 0.3K
10:03 350.80 350.80 350.80 350.80 1.5K
10:04 350.25 350.25 350.25 350.25 0.0K
10:05 350.30 350.30 350.20 350.20 0.2K
10:06 350.20 350.20 349.35 349.80 0.8K
10:07 349.90 349.90 349.90 349.90 0.2K
10:08 349.00 349.00 349.00 349.00 2.6K
10:09 349.60 349.95 349.30 349.95 0.7K
10:10 349.75 350.05 349.75 350.05 0.3K
10:11 349.95 349.95 349.55 349.55 0.2K
10:13 350.05 350.05 349.45 349.80 9.5K
10:14 349.60 353.25 349.60 352.30 11.2K
10:15 353.50 353.85 352.90 353.10 2.1K
10:16 353.10 354.25 352.95 353.55 3.2K
10:17 353.80 353.80 352.25 352.25 2.0K
10:18 352.85 352.85 352.10 352.40 0.7K
10:19 352.40 352.80 352.40 352.80 0.1K
10:20 352.80 353.15 352.80 353.15 1.0K
10:22 353.10 356.35 353.10 356.15 7.4K
10:23 355.95 357.60 355.95 357.00 7.6K
10:24 355.65 359.80 355.45 359.80 8.6K
10:25 359.50 362.95 358.80 362.15 31.8K
10:26 362.30 363.60 360.55 361.80 16.9K
10:27 361.65 367.00 361.65 366.85 38.3K
10:28 366.30 370.55 366.00 366.80 57.5K
10:29 367.40 370.10 366.60 368.45 23.5K
10:30 368.00 368.65 365.35 365.35 15.7K
10:31 365.35 366.65 363.60 365.65 21.7K
10:32 364.10 366.40 363.15 366.15 12.5K
10:33 366.20 366.25 364.55 365.40 9.9K
10:34 364.50 365.75 364.50 365.75 2.9K
10:35 364.95 365.00 364.05 364.05 8.4K
10:36 363.50 363.50 362.80 362.95 12.8K
10:37 362.95 362.95 360.95 361.50 10.3K
10:38 361.35 361.50 359.55 360.35 13.4K
10:39 360.20 361.10 360.20 360.60 2.5K
10:40 360.40 361.20 360.30 361.00 3.7K
10:41 360.60 362.45 360.00 362.20 5.8K
10:42 362.30 362.30 361.15 361.15 4.6K
10:43 361.50 361.50 360.00 360.80 3.9K
10:44 360.60 360.75 360.00 360.15 1.1K
10:45 360.10 360.75 360.10 360.75 4.6K
10:46 360.75 360.75 360.40 360.40 0.4K
10:47 360.40 360.70 360.40 360.70 0.2K
10:48 360.70 363.30 360.00 362.60 11.3K
10:49 362.90 364.40 362.65 362.65 9.6K
10:50 362.80 363.35 362.75 363.00 0.6K
10:51 363.10 363.50 362.45 363.05 0.6K
10:52 362.50 362.80 362.15 362.75 0.7K
10:53 362.35 362.35 360.80 360.80 6.7K
10:54 360.80 361.10 360.80 360.90 0.9K
10:55 360.80 360.90 360.80 360.80 1.1K
10:56 360.00 360.15 359.00 359.00 4.5K
10:57 360.00 360.20 359.70 360.20 1.5K
10:58 359.75 360.15 359.75 360.15 0.0K
10:59 359.75 359.75 358.90 359.05 4.1K
11:00 358.50 358.80 358.35 358.50 3.5K
11:01 358.50 358.60 357.40 357.40 7.2K
11:02 357.45 358.20 357.30 357.35 1.6K
11:03 357.90 357.90 357.20 357.50 1.5K
11:04 357.50 357.80 356.55 356.70 4.1K
11:05 356.85 357.60 356.85 357.60 0.9K
11:06 357.55 357.60 357.05 357.05 1.4K
11:07 357.50 358.35 357.50 358.35 1.0K
11:08 357.95 357.95 357.80 357.95 0.6K
11:09 357.65 357.95 357.60 357.60 0.2K
11:10 357.60 357.60 357.55 357.55 0.1K
11:11 357.55 358.50 357.55 358.45 0.2K
11:12 357.50 357.50 356.90 357.10 4.9K
11:13 357.10 357.10 357.10 357.10 0.2K
11:14 357.50 357.50 357.50 357.50 0.1K
11:15 356.95 356.95 356.90 356.90 0.4K
11:16 356.90 356.90 356.05 356.50 5.9K
11:17 357.00 357.00 356.45 356.45 0.4K
11:18 356.25 356.50 356.25 356.45 0.4K
11:19 356.45 357.25 356.45 357.10 0.6K
11:20 356.50 357.00 356.50 356.95 0.0K
11:21 356.90 357.00 356.90 357.00 0.2K
11:22 356.05 356.45 355.80 355.80 1.2K
11:23 355.60 356.70 355.55 355.80 1.9K
11:24 356.00 356.30 355.85 355.85 1.6K
11:25 356.00 356.40 356.00 356.40 0.2K
11:26 355.90 355.90 355.30 355.30 0.2K
11:27 355.25 355.25 354.30 354.90 4.7K
11:28 355.00 356.40 354.75 356.40 3.6K
11:29 357.30 357.85 357.10 357.10 1.9K
11:30 357.15 357.60 357.15 357.15 0.2K
11:31 357.15 357.15 356.90 356.90 0.7K
11:32 356.85 356.85 356.20 356.55 1.0K
11:33 355.60 355.65 354.90 355.40 2.5K
11:34 355.55 355.70 355.40 355.45 0.5K
11:35 355.95 356.15 355.60 355.60 0.1K
11:36 355.30 355.80 355.30 355.80 0.2K
11:37 355.20 355.65 355.05 355.10 0.5K
11:38 355.20 355.20 355.20 355.20 0.6K
11:39 355.60 355.60 354.60 354.60 3.5K
11:40 354.35 354.55 354.15 354.40 2.0K
11:41 354.45 354.70 354.45 354.70 0.0K
11:42 354.85 354.85 354.80 354.80 0.1K
11:43 354.70 354.70 354.65 354.65 2.2K
11:44 354.65 355.10 354.65 355.10 0.5K
11:45 355.65 355.65 354.90 355.00 1.4K
11:46 355.00 355.00 354.65 354.65 0.4K
11:47 354.35 354.35 354.25 354.25 0.3K
11:48 354.25 354.75 353.60 353.65 4.6K
11:49 353.65 354.85 353.65 354.85 1.9K
11:50 354.60 355.05 354.60 355.05 0.5K
11:51 355.05 355.70 355.05 355.70 0.5K
11:52 355.20 355.20 354.70 354.70 0.6K
11:53 355.00 355.00 354.30 354.30 0.5K
11:54 354.55 354.55 354.25 354.30 0.3K
11:55 355.20 357.20 355.20 356.95 5.4K
11:56 357.25 357.80 357.20 357.80 2.0K
11:57 357.25 357.70 357.25 357.70 0.8K
11:58 358.55 359.10 357.20 357.20 5.1K
11:59 357.00 357.80 357.00 357.80 1.8K
12:00 357.30 357.60 357.05 357.60 0.2K
12:01 357.25 357.25 357.25 357.25 0.1K
12:02 357.50 357.50 357.50 357.50 0.0K
12:03 358.85 359.70 358.45 359.70 3.6K
12:04 360.00 360.05 359.30 360.00 6.3K
12:05 360.00 360.00 359.05 359.25 3.6K
12:06 359.25 359.25 358.15 358.30 1.4K
12:07 358.50 358.90 358.40 358.85 2.0K
12:08 359.05 359.25 359.05 359.25 0.0K
12:09 358.85 359.00 358.50 358.50 0.8K
12:10 359.10 359.10 358.45 358.45 0.1K
12:11 359.00 359.00 359.00 359.00 0.0K
12:12 359.00 359.00 358.70 358.70 0.1K
12:13 359.15 359.45 359.15 359.45 0.1K
12:14 359.25 359.25 359.05 359.10 0.2K
12:15 359.50 359.50 359.35 359.35 1.1K
12:16 359.50 360.00 358.90 359.85 4.0K
12:17 359.85 359.85 359.20 359.20 0.4K
12:18 358.60 359.15 358.60 359.15 0.8K
12:19 359.00 359.45 358.30 359.45 2.5K
12:20 358.10 358.85 358.10 358.25 0.4K
12:21 358.25 358.75 358.20 358.75 2.5K
12:22 358.80 358.80 358.80 358.80 0.0K
12:23 358.85 358.85 358.35 358.35 0.4K
12:25 358.20 358.20 358.20 358.20 0.3K
12:26 358.25 358.70 358.25 358.30 0.5K
12:27 358.65 360.70 358.35 360.70 7.3K
12:28 360.70 360.70 360.45 360.45 0.6K
12:29 360.50 362.40 360.45 362.20 3.4K
12:30 362.25 362.70 361.00 361.00 16.4K
12:31 361.00 361.60 359.90 359.90 4.6K
12:32 360.25 360.30 360.00 360.10 1.4K
12:33 360.05 360.85 360.05 360.85 0.4K
12:34 360.20 360.35 360.00 360.30 0.4K
12:35 360.75 361.05 360.70 360.75 3.5K
12:36 360.95 361.00 360.95 360.95 0.2K
12:37 361.00 361.00 361.00 361.00 0.7K
12:38 361.05 361.35 361.00 361.00 0.2K
12:39 361.30 361.30 361.00 361.00 0.4K
12:40 361.30 361.60 360.85 361.60 1.0K
12:41 361.00 361.45 361.00 361.45 0.0K
12:42 360.55 361.85 360.55 361.85 1.7K
12:43 362.70 364.15 362.30 363.80 5.2K
12:44 363.55 364.10 363.15 363.40 3.6K
12:45 364.50 364.50 363.90 364.45 4.3K
12:46 364.00 366.00 364.00 366.00 6.4K
12:47 365.75 365.80 365.00 365.75 2.0K
12:48 365.10 365.10 362.10 362.10 10.5K
12:49 362.85 363.70 362.85 362.95 5.4K
12:50 362.75 362.75 362.10 362.30 5.0K
12:51 362.00 362.75 362.00 362.75 2.6K
12:52 362.05 364.40 362.05 363.95 9.8K
12:53 363.75 363.75 362.55 362.55 2.4K
12:54 362.70 362.70 362.00 362.00 0.7K
12:55 362.00 362.00 360.05 360.05 7.0K
12:56 360.70 361.80 359.05 361.80 11.5K
12:57 359.75 361.05 359.75 360.45 9.4K
12:58 360.20 360.20 359.55 359.55 5.3K
12:59 359.50 359.90 359.10 359.40 4.8K
13:00 359.75 360.75 359.75 360.50 4.8K
13:01 360.45 360.80 360.35 360.80 0.6K
13:02 360.70 360.70 360.25 360.25 0.1K
13:03 360.80 361.45 360.80 361.45 0.4K
13:04 361.70 361.85 361.50 361.85 1.2K
13:05 361.70 361.70 360.55 360.55 1.3K
13:06 360.55 361.45 360.55 361.45 0.7K
13:07 360.10 360.70 360.10 360.70 1.4K
13:08 360.65 361.00 360.00 360.05 2.1K
13:09 360.45 360.45 360.00 360.00 1.2K
13:10 360.05 360.05 359.50 359.50 4.7K
13:11 360.15 360.15 360.15 360.15 0.1K
13:12 360.15 360.15 359.65 360.05 0.2K
13:13 359.60 359.60 359.55 359.55 0.0K
13:15 358.40 358.40 358.40 358.40 1.2K
13:16 358.75 358.75 358.50 358.50 0.2K
13:17 358.05 358.70 357.30 358.00 4.3K
13:18 358.15 358.50 358.15 358.50 1.2K
13:19 358.60 358.85 358.15 358.85 0.7K
13:20 358.95 358.95 358.50 358.55 0.7K
13:21 358.20 358.20 358.00 358.00 0.8K
13:22 358.00 358.00 357.70 357.70 0.7K
13:23 357.55 357.55 357.55 357.55 0.0K
13:24 357.30 358.25 357.30 357.60 4.3K
13:25 358.00 358.00 356.65 356.65 2.5K
13:26 357.05 357.50 356.30 357.50 2.1K
13:27 357.00 357.80 357.00 357.80 1.2K
13:28 357.85 357.85 357.35 357.35 0.4K
13:29 357.40 357.40 357.40 357.40 0.0K
13:30 357.75 357.85 357.40 357.40 0.2K
13:31 357.95 357.95 356.50 356.50 1.4K
13:32 356.40 356.85 356.40 356.45 0.9K
13:33 356.60 356.60 356.60 356.60 0.2K
13:34 356.45 356.45 356.20 356.20 0.1K
13:35 356.00 356.75 356.00 356.10 3.0K
13:36 356.75 356.75 356.30 356.65 0.4K
13:37 356.15 357.10 356.15 356.50 2.2K
13:38 356.50 357.35 356.50 356.80 1.3K
13:39 356.80 356.80 356.80 356.80 0.0K
13:40 356.30 356.30 356.30 356.30 0.5K
13:41 356.30 356.70 355.15 355.70 6.7K
13:42 355.70 355.80 355.70 355.80 0.0K
13:43 355.80 355.80 355.80 355.80 0.0K
13:44 355.25 355.55 355.20 355.55 0.3K
13:45 355.20 355.55 355.20 355.55 0.1K
13:46 355.00 355.55 355.00 355.55 1.4K
13:47 354.85 354.85 354.45 354.65 2.9K
13:48 354.15 355.95 354.15 355.25 5.1K
13:49 354.90 354.90 354.60 354.60 0.3K
13:50 354.90 354.90 354.60 354.60 0.6K
13:51 354.60 354.60 354.60 354.60 0.1K
13:52 354.60 354.60 354.35 354.35 2.5K
13:53 354.70 354.70 354.70 354.70 0.1K
13:54 354.85 356.00 354.85 355.80 1.8K
13:55 355.45 355.60 355.20 355.50 5.0K
13:56 356.00 356.45 355.95 355.95 1.4K
13:57 355.55 355.55 355.00 355.05 2.2K
13:58 355.65 355.65 354.80 354.80 3.2K
13:59 354.00 354.00 353.00 353.00 2.3K
14:00 354.00 354.00 353.10 353.50 0.8K
14:01 354.00 354.00 353.80 353.80 4.5K
14:02 353.30 353.30 353.00 353.30 1.8K
14:03 354.00 354.30 353.35 353.35 3.9K
14:04 353.35 353.35 352.10 353.10 2.3K
14:05 352.20 353.45 352.15 353.05 1.6K
14:06 353.05 353.05 352.70 352.70 0.2K
14:07 352.35 352.55 352.00 352.20 0.6K
14:08 352.10 352.10 352.10 352.10 0.1K
14:09 352.10 352.10 351.70 352.05 1.2K
14:10 352.25 352.55 352.15 352.45 0.5K
14:11 352.55 352.75 352.00 352.00 1.6K
14:12 352.00 352.40 351.05 351.05 2.4K
14:13 351.05 351.55 350.55 351.55 1.7K
14:14 351.60 351.60 350.80 350.80 0.6K
14:15 350.80 350.80 350.80 350.80 0.5K
14:16 350.80 351.20 350.80 351.00 1.8K
14:17 351.00 351.45 351.00 351.25 0.3K
14:18 351.30 351.30 351.20 351.20 0.2K
14:19 351.20 351.20 351.20 351.20 0.0K
14:20 351.20 351.20 350.75 350.75 0.1K
14:21 351.00 351.15 350.25 350.25 1.0K
14:22 350.25 350.60 350.25 350.25 0.0K
14:23 351.15 351.15 351.15 351.15 1.4K
14:24 351.05 351.05 351.00 351.00 0.2K
14:25 351.00 351.25 350.80 351.25 0.3K
14:26 351.30 352.35 351.30 352.15 1.0K
14:27 352.00 352.40 352.00 352.40 1.6K
14:28 352.35 352.70 352.30 352.70 3.0K
14:29 351.95 352.60 351.65 352.60 1.0K
14:30 352.25 353.70 352.25 353.70 7.3K
14:31 353.80 353.80 351.70 352.10 10.2K
14:32 352.55 352.55 352.15 352.15 1.0K
14:33 353.20 354.25 353.20 353.90 7.0K
14:34 354.25 354.25 354.20 354.20 1.2K
14:35 354.20 354.20 353.20 353.20 3.8K
14:36 353.60 353.85 353.60 353.65 0.2K
14:37 353.70 353.85 353.50 353.50 0.1K
14:38 353.95 354.30 353.95 354.30 0.9K
14:39 354.30 354.50 353.90 354.30 0.5K
14:40 354.10 354.50 353.60 354.15 1.5K
14:41 354.15 355.10 354.15 354.85 3.3K
14:42 354.80 358.25 354.80 356.60 16.9K
14:43 357.00 358.30 356.75 357.00 8.4K
14:44 356.95 356.95 356.10 356.25 1.5K
14:45 356.25 357.45 356.25 356.90 1.1K
14:46 356.85 356.95 356.40 356.40 0.4K
14:47 356.40 357.00 355.05 355.35 5.7K
14:48 355.50 355.95 355.50 355.75 0.7K
14:49 355.75 355.75 355.45 355.45 0.0K
14:50 355.60 355.80 355.60 355.80 0.5K
14:51 355.60 355.60 355.60 355.60 0.1K
14:52 355.60 355.65 355.60 355.60 0.0K
14:53 355.65 355.65 355.20 355.60 1.0K
14:54 356.00 356.60 356.00 356.60 2.3K
14:55 356.80 356.85 356.60 356.60 1.8K
14:56 356.35 356.85 356.35 356.65 1.1K
14:57 356.55 356.85 356.45 356.85 0.3K
14:58 357.10 357.10 356.55 356.75 0.7K
14:59 356.75 356.75 356.15 356.30 7.6K
15:00 355.30 355.65 354.40 355.15 10.7K
15:01 355.10 355.25 355.10 355.10 0.3K
15:02 355.40 355.95 355.40 355.95 6.4K
15:03 355.85 356.45 355.85 356.35 0.6K
15:04 355.95 356.30 355.95 356.15 0.1K
15:05 356.20 356.20 356.20 356.20 1.4K
15:06 356.15 356.25 355.70 355.75 1.3K
15:07 356.00 356.35 356.00 356.35 1.9K
15:08 356.10 356.70 356.10 356.30 1.5K
15:09 356.10 356.40 355.65 355.65 0.1K
15:10 357.40 357.75 357.30 357.35 11.1K
15:11 357.35 357.45 356.75 356.75 5.6K
15:12 356.65 356.65 356.30 356.30 1.4K
15:13 356.25 356.25 355.50 355.50 6.3K
15:14 356.30 356.30 355.65 356.05 3.1K
15:15 356.40 356.40 355.00 355.00 2.4K
15:16 355.00 355.00 354.30 354.60 4.8K
15:17 354.90 354.90 353.95 353.95 5.3K
15:18 353.60 353.60 353.40 353.60 10.3K
15:19 353.40 353.40 353.10 353.10 0.5K
15:20 352.15 353.90 352.15 353.55 22.1K
15:21 353.25 353.80 353.25 353.40 0.6K
15:22 353.05 353.05 353.00 353.00 5.9K
15:23 352.70 352.75 352.40 352.40 0.8K
15:24 352.05 352.90 352.05 352.25 2.5K
15:25 352.75 352.75 352.30 352.55 0.0K
15:26 352.50 352.50 352.30 352.30 0.7K
15:27 352.00 352.75 352.00 352.50 2.6K
15:28 352.25 353.00 352.25 353.00 3.7K
15:29 354.65 354.65 353.10 354.65 4.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 344.85 372.00 342.80 354.65 1.1M
2025-09-25 366.00 367.55 349.00 353.65 0.5M
2025-09-24 358.20 368.70 356.05 364.55 0.7M
2025-09-23 344.90 393.00 342.05 367.35 8.6M
2025-09-22 355.00 363.00 340.10 346.65 0.9M
2025-09-19 367.35 368.25 345.15 360.10 3.0M
2025-09-18 338.00 392.70 336.70 376.75 18.9M
2025-09-17 278.00 330.10 277.40 330.10 2.7M
2025-09-16 274.90 278.80 273.80 275.10 0.0M
2025-09-15 276.50 280.15 273.80 274.90 0.0M
2025-09-12 282.50 283.65 273.35 274.55 0.0M
2025-09-11 277.20 284.90 274.35 278.35 0.2M
2025-09-10 276.90 282.35 276.00 276.45 0.0M
2025-09-09 282.00 283.45 276.00 276.35 0.0M
2025-09-08 279.60 287.00 278.10 283.45 0.0M
2025-09-05 268.65 283.40 268.65 279.60 0.1M
2025-09-04 273.40 277.20 270.75 272.30 0.0M
2025-09-03 264.90 273.40 264.90 270.90 0.1M
2025-09-02 264.95 267.95 264.00 264.90 0.1M
2025-09-01 265.00 269.90 263.80 264.95 0.0M
2025-08-29 265.35 269.05 263.70 264.45 0.0M
2025-08-28 269.80 270.00 265.00 265.30 0.0M
2025-08-26 277.75 277.75 265.10 267.15 0.1M
2025-08-25 276.95 279.40 275.00 277.75 0.0M
2025-08-22 278.20 280.50 275.00 276.95 0.0M
2025-08-21 281.00 285.00 278.00 279.35 0.0M
2025-08-20 278.00 281.00 276.30 279.30 0.0M
2025-08-19 271.20 278.00 270.10 276.85 0.0M
2025-08-18 270.00 273.00 268.00 271.20 0.0M
2025-08-14 271.35 272.80 264.55 265.90 0.0M
2025-08-13 274.00 275.05 269.25 271.35 0.0M
2025-08-12 274.00 280.20 270.05 271.10 0.0M
2025-08-11 283.00 283.00 273.35 275.10 0.0M
2025-08-08 273.40 289.85 271.20 283.35 0.1M
2025-08-07 268.40 275.50 266.40 273.85 0.0M
2025-08-06 272.55 282.55 264.75 267.15 0.1M
2025-08-05 288.05 288.20 274.30 276.30 0.1M
2025-08-04 303.45 303.45 285.30 288.55 0.1M
2025-08-01 289.10 307.00 289.10 300.40 0.1M
2025-07-31 290.75 296.00 288.45 292.80 0.0M
2025-07-30 290.25 297.20 290.25 295.15 0.0M
2025-07-29 283.50 295.00 281.80 290.25 0.0M
2025-07-28 291.10 295.20 284.50 286.50 0.0M
2025-07-25 294.05 295.80 290.10 291.30 0.0M
2025-07-24 298.20 301.25 293.00 294.50 0.0M
2025-07-23 302.15 302.40 295.25 297.60 0.0M
2025-07-22 305.65 307.45 297.55 299.15 0.0M
2025-07-21 305.90 305.90 301.00 302.60 0.0M
2025-07-18 306.80 308.65 303.60 304.55 0.0M
2025-07-17 307.60 310.40 306.00 306.80 0.0M
2025-07-16 307.00 309.00 304.55 307.25 0.0M
2025-07-15 308.10 308.10 302.65 305.35 0.0M
2025-07-14 304.95 311.00 301.40 305.05 0.0M
2025-07-11 308.50 310.25 304.00 304.85 0.0M
2025-07-10 309.90 313.15 307.10 308.40 0.0M
2025-07-09 306.00 312.90 306.00 309.25 0.0M
2025-07-08 314.20 316.35 305.00 306.70 0.1M
2025-07-07 315.85 318.45 313.30 314.10 0.0M
2025-07-04 313.70 318.90 311.35 313.70 0.1M
2025-07-03 319.75 321.80 309.95 311.70 0.1M
2025-07-02 307.75 335.00 305.45 319.75 1.2M
2025-07-01 305.10 321.90 304.65 307.75 0.4M
2025-06-30 298.05 307.50 298.05 305.20 0.1M
2025-06-27 299.50 305.50 297.20 299.20 0.0M
2025-06-26 300.60 306.05 298.10 300.75 0.1M
2025-06-25 303.45 306.50 299.00 300.40 0.1M
2025-06-24 308.35 314.70 297.80 301.20 0.1M
2025-06-23 282.20 315.50 281.70 303.50 0.7M
2025-06-20 286.00 290.95 282.15 286.50 0.0M
2025-06-19 289.10 290.00 282.10 284.80 0.1M
2025-06-18 291.35 296.20 287.10 289.40 0.1M
2025-06-17 295.70 306.00 291.20 292.20 0.0M
2025-06-16 293.00 301.65 287.30 298.50 0.1M
2025-06-13 290.00 297.00 286.35 295.05 0.1M
2025-06-12 306.00 310.00 297.75 298.55 0.1M
2025-06-11 310.30 315.90 306.20 307.65 0.1M
2025-06-10 306.05 315.00 303.90 311.80 0.1M
2025-06-09 300.00 311.95 300.00 306.05 0.1M
2025-06-06 302.10 304.95 298.00 299.60 0.1M
2025-06-05 305.00 309.00 300.00 301.80 0.1M
2025-06-04 291.55 309.00 287.95 301.80 0.2M
2025-06-03 293.80 297.55 289.00 293.60 0.1M
2025-06-02 285.65 292.80 282.00 291.55 0.1M
2025-05-30 284.90 288.00 279.50 282.80 0.0M
2025-05-29 282.40 284.55 280.55 282.10 0.0M
2025-05-28 285.05 285.95 280.60 282.40 0.0M
2025-05-27 284.60 288.00 280.00 283.80 0.1M
2025-05-26 278.25 284.15 278.25 282.30 0.0M
2025-05-23 283.95 283.95 277.00 278.20 0.1M
2025-05-22 284.95 285.50 277.90 279.75 0.0M
2025-05-21 282.00 287.50 280.50 282.60 0.1M
2025-05-20 286.25 289.45 282.40 283.30 0.0M
2025-05-19 280.55 292.30 278.00 286.20 0.1M
2025-05-16 283.95 285.00 274.00 280.25 0.4M
2025-05-15 277.05 295.00 276.05 291.10 0.2M
2025-05-14 271.00 277.35 270.35 275.85 0.1M
2025-05-13 272.00 282.00 268.35 270.00 0.2M
2025-05-12 269.10 275.90 268.00 269.95 0.1M
2025-05-09 258.00 266.20 258.00 261.85 0.1M
2025-05-08 271.00 274.90 267.05 269.75 0.1M
2025-05-07 270.10 276.55 265.75 269.70 0.1M
2025-05-06 282.65 283.95 272.50 274.20 0.0M
2025-05-05 279.00 285.00 277.00 279.95 0.1M
2025-05-02 291.90 291.90 278.00 278.80 0.1M
2025-04-30 293.35 295.65 285.90 287.70 0.0M
2025-04-29 297.25 307.00 290.50 293.30 0.1M
2025-04-28 282.00 297.50 279.85 294.55 0.1M
2025-04-25 294.75 296.65 282.05 284.45 0.1M
2025-04-24 298.20 303.00 293.20 294.65 0.1M
2025-04-23 300.05 311.90 293.60 298.20 0.1M
2025-04-22 297.50 303.55 296.30 300.05 0.1M
2025-04-21 299.90 302.95 296.50 298.35 0.1M
2025-04-17 298.00 302.20 296.35 299.55 0.0M
2025-04-16 292.10 304.65 292.10 298.40 0.1M
2025-04-15 294.75 300.00 292.50 294.45 0.1M
2025-04-11 290.00 295.20 286.65 292.10 0.1M
2025-04-09 285.85 288.65 280.10 286.25 0.0M
2025-04-08 290.00 295.95 284.40 286.35 0.1M
2025-04-07 279.00 297.75 252.75 288.80 0.2M
2025-04-04 313.80 321.20 295.00 297.75 0.1M
2025-04-03 308.65 324.45 303.35 312.15 0.2M
2025-04-02 296.00 313.90 291.20 311.05 0.5M
2025-04-01 283.10 317.20 283.10 295.50 0.9M
2025-03-28 276.30 287.00 276.30 278.90 0.3M
2025-03-27 269.00 303.05 268.00 276.30 1.8M
2025-03-26 280.00 282.20 264.00 265.60 0.2M
2025-03-25 290.95 293.80 275.00 278.00 0.1M
2025-03-24 285.00 298.70 283.30 286.65 0.2M
2025-03-21 262.60 288.45 262.60 285.50 0.2M
2025-03-20 263.20 267.70 260.00 260.65 0.1M
2025-03-19 241.05 268.65 241.05 262.25 0.2M
2025-03-18 240.00 251.45 240.00 248.95 0.1M
2025-03-17 248.90 248.90 237.00 239.20 0.1M
2025-03-13 242.10 249.45 239.45 245.50 0.1M
2025-03-12 247.50 260.00 240.10 241.55 0.1M
2025-03-11 252.00 255.05 242.55 245.80 0.1M
2025-03-10 264.90 270.00 252.00 254.45 0.2M
2025-03-07 269.10 269.10 262.05 263.55 0.1M
2025-03-06 263.10 274.95 263.10 266.60 0.1M
2025-03-05 246.00 266.80 244.50 261.20 0.2M
2025-03-04 245.95 256.20 238.60 242.40 0.2M
2025-03-03 259.00 264.45 242.20 247.10 0.1M
2025-02-28 268.00 269.90 257.25 261.90 0.0M
2025-02-27 270.45 274.60 266.30 270.75 0.0M
2025-02-25 271.20 274.40 266.95 270.45 0.1M
2025-02-24 278.50 280.05 268.10 274.00 0.1M
2025-02-21 279.00 287.45 273.60 275.75 0.1M
2025-02-20 272.60 284.40 272.25 278.60 0.0M
2025-02-19 274.85 282.45 269.85 272.60 0.1M
2025-02-18 271.50 276.90 265.80 275.00 0.1M
2025-02-17 288.00 288.20 270.15 272.55 0.1M
2025-02-14 299.00 305.95 284.05 287.60 0.1M
2025-02-13 287.65 310.20 286.00 305.05 0.1M
2025-02-12 288.20 290.95 271.55 287.30 0.0M
2025-02-11 301.20 303.00 282.30 284.35 0.2M
2025-02-10 312.85 315.90 303.00 305.75 0.0M
2025-02-07 314.25 316.60 308.30 312.85 0.0M
2025-02-06 314.00 315.05 308.10 312.05 0.0M
2025-02-05 310.00 322.25 307.00 310.20 0.1M
2025-02-04 311.00 313.80 303.10 306.15 0.1M
2025-02-03 316.25 316.25 307.05 308.30 0.0M
2025-02-01 316.45 329.00 311.75 316.25 0.0M
2025-01-31 312.00 319.00 307.65 314.85 0.1M
2025-01-30 307.50 316.25 307.25 310.50 0.0M
2025-01-29 300.00 315.00 299.95 307.50 0.0M
2025-01-28 319.55 319.55 291.25 301.80 0.1M
2025-01-27 325.90 327.00 310.10 313.30 0.0M
2025-01-24 330.75 333.40 327.20 328.35 0.0M
2025-01-23 338.40 338.40 329.00 330.75 0.0M
2025-01-22 348.00 348.65 325.55 331.10 0.1M
2025-01-21 359.05 365.00 347.00 348.65 0.0M
2025-01-20 342.00 359.50 342.00 358.35 0.1M
2025-01-17 346.00 346.00 340.30 341.60 0.0M
2025-01-16 346.00 349.75 339.95 341.45 0.0M
2025-01-15 336.10 351.95 336.10 346.00 0.0M
2025-01-14 327.05 344.55 327.05 340.00 0.1M
2025-01-13 335.00 339.40 325.00 326.20 0.1M
2025-01-10 345.90 355.00 336.00 337.65 0.1M
2025-01-09 353.00 359.65 340.00 341.45 0.0M
2025-01-08 353.85 359.00 350.00 356.75 0.0M
2025-01-07 345.00 356.20 345.00 353.85 0.0M
2025-01-06 368.00 369.05 343.50 346.20 0.1M
2025-01-03 365.10 371.20 364.25 367.00 0.0M
2025-01-02 363.40 371.05 363.00 365.10 0.0M
2025-01-01 348.40 370.00 346.10 366.80 0.1M