Knight-Swift Transportation (KNX)

KNX
🏛️ アメリカ →
40.15
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 39.28 39.28 38.99 39.03 45.8K
09:31 39.03 39.35 39.03 39.35 2.4K
09:32 39.35 39.48 39.33 39.48 3.2K
09:33 39.45 39.66 39.45 39.62 22.6K
09:34 39.60 39.67 39.54 39.64 3.2K
09:35 39.64 39.65 39.54 39.64 3.1K
09:36 39.51 39.64 39.51 39.55 3.0K
09:37 39.53 39.54 39.51 39.53 2.8K
09:38 39.51 39.59 39.51 39.59 0.9K
09:39 39.51 39.51 39.51 39.51 1.0K
09:40 39.50 39.50 39.50 39.50 0.7K
09:41 39.50 39.55 39.50 39.55 0.5K
09:42 39.50 39.50 39.43 39.49 2.8K
09:43 39.45 39.46 39.44 39.46 1.1K
09:44 39.45 39.48 39.44 39.48 2.7K
09:45 39.47 39.47 39.41 39.43 5.5K
09:47 39.46 39.46 39.43 39.43 2.8K
09:48 39.47 39.47 39.47 39.47 0.7K
09:49 39.44 39.46 39.44 39.46 1.0K
09:50 39.54 39.58 39.46 39.46 9.7K
09:51 39.43 39.48 39.43 39.48 13.8K
09:52 39.44 39.50 39.44 39.50 5.6K
09:53 39.49 39.49 39.40 39.40 4.6K
09:54 39.43 39.46 39.38 39.46 14.2K
09:55 39.40 39.43 39.40 39.42 0.7K
09:56 39.40 39.40 39.38 39.38 2.6K
09:58 39.34 39.34 39.34 39.34 0.4K
09:59 39.36 39.36 39.36 39.36 1.4K
10:00 39.36 39.36 39.24 39.24 4.7K
10:01 39.27 39.28 39.27 39.28 4.0K
10:02 39.32 39.34 39.30 39.30 3.5K
10:03 39.30 39.30 39.24 39.30 5.4K
10:04 39.30 39.36 39.30 39.36 2.6K
10:05 39.36 39.41 39.36 39.41 3.2K
10:06 39.39 39.39 39.33 39.33 2.2K
10:07 39.39 39.40 39.39 39.40 0.8K
10:08 39.35 39.42 39.35 39.42 11.8K
10:09 39.45 39.45 39.40 39.41 15.9K
10:10 39.43 39.44 39.43 39.44 7.1K
10:11 39.44 39.49 39.44 39.49 16.2K
10:12 39.49 39.49 39.46 39.49 3.2K
10:13 39.49 39.51 39.47 39.47 13.3K
10:14 39.48 39.49 39.48 39.49 6.5K
10:15 39.51 39.51 39.48 39.48 4.2K
10:16 39.47 39.47 39.42 39.45 2.6K
10:17 39.45 39.45 39.42 39.42 2.1K
10:18 39.42 39.42 39.38 39.38 2.7K
10:19 39.37 39.37 39.37 39.37 1.8K
10:20 39.37 39.37 39.29 39.32 2.1K
10:22 39.34 39.41 39.34 39.41 2.6K
10:23 39.38 39.38 39.36 39.36 3.7K
10:24 39.38 39.40 39.38 39.40 1.1K
10:25 39.40 39.40 39.40 39.40 1.3K
10:26 39.36 39.38 39.36 39.38 1.4K
10:27 39.37 39.37 39.31 39.31 1.7K
10:28 39.30 39.30 39.30 39.30 0.9K
10:29 39.30 39.34 39.30 39.31 1.5K
10:30 39.30 39.32 39.25 39.27 4.5K
10:31 39.25 39.25 39.25 39.25 0.2K
10:32 39.27 39.27 39.27 39.27 0.8K
10:33 39.24 39.24 39.23 39.23 3.6K
10:34 39.22 39.22 39.20 39.20 1.9K
10:35 39.19 39.21 39.18 39.20 2.9K
10:36 39.18 39.18 39.16 39.18 2.4K
10:37 39.20 39.26 39.19 39.26 3.4K
10:39 39.24 39.24 39.24 39.24 0.8K
10:40 39.21 39.24 39.21 39.22 3.4K
10:41 39.20 39.20 39.20 39.20 1.1K
10:42 39.17 39.17 39.17 39.17 0.3K
10:43 39.17 39.17 39.14 39.14 3.8K
10:46 39.10 39.10 39.09 39.09 1.2K
10:47 39.08 39.11 39.08 39.11 7.1K
10:48 39.10 39.11 39.08 39.10 2.2K
10:50 39.05 39.05 39.05 39.05 0.9K
10:51 39.08 39.08 39.08 39.08 1.7K
10:52 39.12 39.13 39.12 39.13 1.1K
10:53 39.11 39.16 39.11 39.15 2.4K
10:54 39.14 39.14 39.11 39.11 4.8K
10:55 39.11 39.11 39.11 39.11 1.2K
10:56 39.09 39.09 39.09 39.09 2.2K
10:57 39.09 39.09 39.09 39.09 1.4K
10:58 39.11 39.13 39.07 39.13 19.5K
10:59 39.13 39.13 39.13 39.13 0.3K
11:00 39.14 39.19 39.14 39.16 4.5K
11:01 39.15 39.15 39.11 39.11 1.8K
11:02 39.11 39.13 39.11 39.13 2.4K
11:03 39.14 39.15 39.14 39.14 2.7K
11:04 39.13 39.13 39.08 39.08 2.9K
11:05 39.07 39.10 39.07 39.10 4.6K
11:06 39.05 39.06 39.05 39.06 1.6K
11:07 39.06 39.06 39.05 39.05 1.0K
11:08 39.04 39.06 39.04 39.06 2.4K
11:09 39.05 39.06 39.05 39.06 2.4K
11:10 39.04 39.04 39.01 39.01 2.7K
11:11 39.00 39.01 39.00 39.01 3.9K
11:12 38.98 38.99 38.97 38.99 3.3K
11:13 38.98 39.01 38.98 39.01 1.5K
11:14 39.00 39.00 39.00 39.00 4.6K
11:15 39.03 39.03 39.03 39.03 1.2K
11:16 39.04 39.04 39.02 39.03 4.5K
11:17 39.03 39.03 39.00 39.01 4.7K
11:18 39.00 39.03 39.00 39.01 6.2K
11:19 39.01 39.04 39.01 39.03 3.4K
11:20 39.03 39.05 39.03 39.05 3.4K
11:21 39.02 39.03 39.02 39.02 3.0K
11:22 39.00 39.00 38.99 38.99 2.0K
11:23 38.98 39.03 38.98 39.03 2.8K
11:24 39.03 39.03 39.00 38.99 7.0K
11:25 39.02 39.02 39.01 39.02 3.6K
11:26 39.02 39.03 39.02 39.03 1.9K
11:27 39.02 39.02 39.01 39.02 4.0K
11:28 39.02 39.02 38.99 38.99 8.8K
11:29 38.99 38.99 38.98 38.98 5.4K
11:30 38.98 39.02 38.98 39.02 3.2K
11:31 39.02 39.02 39.00 39.00 2.1K
11:32 39.00 39.02 39.00 39.02 2.5K
11:33 39.07 39.14 39.07 39.14 6.7K
11:34 39.15 39.15 39.14 39.14 21.1K
11:35 39.15 39.17 39.14 39.14 6.1K
11:36 39.17 39.17 39.17 39.17 1.4K
11:37 39.17 39.17 39.12 39.15 8.7K
11:38 39.18 39.19 39.16 39.19 4.0K
11:39 39.18 39.18 39.15 39.15 3.0K
11:40 39.16 39.18 39.16 39.18 5.3K
11:41 39.19 39.19 39.16 39.16 5.2K
11:42 39.13 39.13 39.11 39.12 7.9K
11:43 39.11 39.11 39.10 39.11 4.5K
11:44 39.07 39.07 39.05 39.06 13.3K
11:45 39.07 39.07 39.02 39.02 13.9K
11:46 39.03 39.03 39.02 39.02 3.8K
11:47 39.05 39.07 39.03 39.06 12.6K
11:48 39.07 39.07 39.06 39.06 11.7K
11:49 39.07 39.13 39.07 39.12 24.3K
11:50 39.11 39.11 39.10 39.10 2.2K
11:51 39.08 39.08 39.06 39.06 3.1K
11:52 39.07 39.07 39.05 39.05 0.9K
11:53 39.06 39.07 39.04 39.04 1.4K
11:54 39.04 39.06 39.04 39.06 8.5K
11:55 39.05 39.05 39.05 39.05 0.6K
11:56 39.06 39.06 38.99 38.99 38.0K
11:57 38.99 38.99 38.98 38.99 52.9K
11:58 38.98 38.98 38.94 38.96 5.3K
11:59 38.98 39.03 38.98 39.03 3.6K
12:00 39.02 39.03 38.95 38.95 15.1K
12:01 38.95 38.96 38.95 38.95 9.1K
12:02 38.95 38.97 38.95 38.95 6.9K
12:03 38.94 38.94 38.94 38.94 0.6K
12:04 38.95 38.95 38.95 38.95 1.6K
12:05 38.96 38.96 38.91 38.91 9.3K
12:06 38.91 38.91 38.86 38.87 1.9K
12:07 38.87 38.88 38.87 38.88 1.8K
12:08 38.89 38.89 38.89 38.89 1.7K
12:09 38.90 38.90 38.90 38.90 1.3K
12:10 38.88 38.88 38.84 38.84 2.8K
12:11 38.84 38.84 38.84 38.84 0.6K
12:12 38.85 38.85 38.84 38.84 1.8K
12:13 38.86 38.88 38.86 38.88 14.6K
12:14 38.91 38.95 38.91 38.95 3.4K
12:15 38.93 38.93 38.90 38.93 2.5K
12:16 38.93 38.96 38.93 38.96 5.1K
12:17 38.95 38.95 38.92 38.94 2.0K
12:18 38.96 38.96 38.96 38.96 5.9K
12:19 38.95 38.95 38.91 38.92 5.5K
12:20 38.92 38.95 38.92 38.95 2.6K
12:21 38.96 38.96 38.96 38.96 0.5K
12:22 38.95 38.96 38.95 38.96 3.8K
12:23 38.95 38.96 38.95 38.96 1.0K
12:24 38.96 38.98 38.96 38.97 5.4K
12:25 38.96 38.97 38.94 38.94 3.7K
12:26 38.94 38.94 38.92 38.93 2.7K
12:27 38.94 38.97 38.94 38.96 5.4K
12:28 38.96 38.96 38.94 38.94 1.3K
12:29 38.93 38.93 38.92 38.92 1.0K
12:30 38.93 38.96 38.93 38.96 3.6K
12:31 38.95 38.97 38.95 38.96 5.2K
12:32 38.96 38.97 38.96 38.97 9.1K
12:33 38.95 38.96 38.95 38.96 2.7K
12:34 38.96 38.96 38.96 38.96 1.6K
12:35 38.96 38.99 38.96 38.99 19.7K
12:36 38.99 39.02 38.99 39.02 2.5K
12:38 39.04 39.08 39.04 39.08 1.7K
12:39 39.08 39.08 39.08 39.08 0.5K
12:40 39.07 39.07 39.05 39.06 1.4K
12:41 39.06 39.08 39.06 39.08 1.2K
12:42 39.06 39.06 39.05 39.05 2.7K
12:43 39.04 39.09 39.04 39.09 5.3K
12:44 39.10 39.10 39.09 39.10 3.4K
12:45 39.08 39.08 39.07 39.07 1.6K
12:46 39.08 39.10 39.08 39.10 2.2K
12:48 39.07 39.07 39.03 39.05 3.2K
12:49 39.05 39.05 39.05 39.05 0.5K
12:50 39.05 39.05 39.05 39.05 0.7K
12:51 39.05 39.07 39.05 39.07 1.9K
12:52 39.08 39.08 39.05 39.05 2.2K
12:53 39.02 39.02 39.02 39.02 8.8K
12:54 39.05 39.07 39.05 39.07 1.9K
12:55 39.03 39.03 39.03 39.03 0.2K
12:56 39.03 39.04 39.02 39.03 9.3K
12:57 39.03 39.03 39.02 39.02 3.3K
12:58 39.02 39.04 39.02 39.02 5.3K
12:59 39.00 39.02 39.00 39.02 2.7K
13:00 38.97 39.04 38.97 39.02 5.3K
13:02 39.01 39.01 38.99 39.01 1.7K
13:03 39.01 39.01 39.01 39.01 1.4K
13:04 39.00 39.01 39.00 39.01 4.3K
13:05 38.99 38.99 38.98 38.98 1.8K
13:06 38.92 38.94 38.92 38.93 1.3K
13:07 38.94 38.97 38.94 38.97 2.2K
13:08 39.00 39.00 39.00 39.00 0.6K
13:09 38.99 39.01 38.99 39.01 3.3K
13:10 39.01 39.01 39.01 39.01 0.5K
13:11 39.01 39.01 39.01 39.01 0.3K
13:12 39.02 39.04 39.02 39.04 1.7K
13:13 39.03 39.03 39.01 39.01 1.2K
13:14 39.01 39.01 39.01 39.01 5.5K
13:15 39.04 39.04 39.03 39.03 3.8K
13:16 39.04 39.06 39.04 39.06 1.1K
13:18 39.06 39.06 39.05 39.05 2.2K
13:19 39.04 39.04 39.04 39.03 0.6K
13:20 39.02 39.02 39.00 39.00 2.3K
13:21 39.00 39.00 38.99 38.99 1.7K
13:22 38.98 38.98 38.97 38.97 1.6K
13:23 38.97 38.97 38.95 38.97 4.9K
13:24 38.97 38.97 38.96 38.97 0.9K
13:25 38.97 38.97 38.97 38.97 1.0K
13:26 38.96 38.97 38.96 38.97 1.3K
13:27 38.97 38.97 38.97 38.97 4.5K
13:28 38.97 38.97 38.97 38.97 0.7K
13:29 38.96 38.96 38.95 38.95 3.2K
13:30 38.96 38.96 38.96 38.96 2.1K
13:31 38.96 38.96 38.96 38.96 0.4K
13:32 38.96 39.01 38.96 39.01 3.2K
13:33 39.02 39.02 39.01 39.01 1.7K
13:34 39.02 39.02 39.02 39.02 0.9K
13:35 39.01 39.01 39.01 39.01 0.7K
13:36 39.00 39.01 39.00 39.01 0.9K
13:37 39.00 39.00 38.97 38.97 4.7K
13:38 38.96 38.97 38.96 38.97 1.4K
13:39 38.97 38.97 38.94 38.94 2.8K
13:40 38.94 38.95 38.94 38.94 1.9K
13:41 38.92 38.92 38.92 38.92 1.2K
13:42 38.91 38.91 38.90 38.91 1.4K
13:43 38.91 38.91 38.91 38.91 3.9K
13:44 38.90 38.90 38.90 38.90 3.0K
13:45 38.90 38.91 38.90 38.91 2.9K
13:46 38.89 38.90 38.87 38.90 5.0K
13:47 38.89 38.89 38.89 38.89 0.7K
13:48 38.88 38.88 38.86 38.86 4.3K
13:49 38.87 38.88 38.87 38.88 7.9K
13:50 38.88 38.88 38.88 38.88 1.7K
13:51 38.87 38.89 38.87 38.89 1.2K
13:52 38.87 38.87 38.85 38.85 4.2K
13:53 38.85 38.85 38.84 38.84 2.5K
13:54 38.87 38.90 38.86 38.90 4.0K
13:55 38.92 38.92 38.88 38.88 0.7K
13:56 38.88 38.89 38.86 38.86 1.9K
13:57 38.87 38.87 38.85 38.85 2.2K
13:58 38.85 38.86 38.85 38.86 1.3K
13:59 38.85 38.85 38.84 38.85 2.1K
14:00 38.85 38.85 38.85 38.85 1.1K
14:01 38.84 38.84 38.83 38.83 1.8K
14:02 38.86 38.86 38.86 38.86 4.3K
14:03 38.86 38.86 38.83 38.83 5.3K
14:04 38.82 38.83 38.82 38.83 2.6K
14:05 38.82 38.82 38.79 38.81 4.6K
14:06 38.84 38.84 38.84 38.84 1.4K
14:07 38.85 38.85 38.84 38.84 1.7K
14:08 38.86 38.86 38.86 38.85 1.7K
14:09 38.84 38.84 38.84 38.84 0.5K
14:10 38.83 38.84 38.82 38.82 5.6K
14:11 38.80 38.82 38.80 38.82 7.3K
14:12 38.83 38.88 38.83 38.88 21.6K
14:13 38.90 38.96 38.90 38.96 4.6K
14:14 38.96 38.98 38.94 38.98 4.1K
14:15 39.00 39.00 39.00 39.00 1.6K
14:16 39.00 39.07 39.00 39.06 10.7K
14:17 39.06 39.06 39.05 39.05 6.0K
14:18 39.05 39.06 39.04 39.03 3.5K
14:19 39.01 39.02 39.01 39.01 2.5K
14:20 38.99 38.99 38.96 38.96 8.5K
14:21 38.97 39.04 38.97 39.03 13.7K
14:22 39.06 39.06 39.03 39.03 8.3K
14:23 39.03 39.04 39.03 39.03 3.0K
14:24 39.03 39.08 39.03 39.08 4.0K
14:25 39.06 39.06 39.05 39.05 1.8K
14:26 39.04 39.07 39.03 39.04 3.4K
14:27 39.04 39.04 39.01 39.03 3.3K
14:28 39.03 39.06 39.03 39.06 1.5K
14:29 39.05 39.05 39.05 39.05 1.4K
14:30 39.05 39.05 39.02 39.03 7.2K
14:31 39.05 39.05 39.04 39.04 6.5K
14:32 39.04 39.04 39.04 39.04 1.6K
14:33 39.04 39.04 39.02 39.02 2.5K
14:34 39.01 39.01 39.00 39.01 2.3K
14:35 39.01 39.02 39.01 39.02 1.4K
14:36 39.02 39.03 39.02 39.03 2.7K
14:37 39.02 39.03 39.02 39.03 1.5K
14:38 39.04 39.05 39.03 39.03 3.0K
14:39 39.03 39.04 39.03 39.03 1.4K
14:40 39.04 39.04 39.04 39.03 1.8K
14:41 39.04 39.04 39.04 39.04 0.4K
14:42 39.04 39.06 39.03 39.06 17.2K
14:43 39.07 39.08 39.03 39.03 19.0K
14:44 39.03 39.05 39.03 39.05 2.4K
14:45 39.04 39.04 39.03 39.03 2.2K
14:46 39.01 39.06 39.01 39.05 6.4K
14:47 39.05 39.05 39.05 39.05 0.2K
14:48 39.04 39.04 39.02 39.03 3.3K
14:49 39.02 39.06 39.02 39.06 2.4K
14:50 39.05 39.05 39.05 39.05 1.3K
14:51 39.05 39.05 39.03 39.05 3.9K
14:52 39.04 39.05 39.04 39.05 2.9K
14:53 39.05 39.06 39.04 39.04 1.6K
14:54 39.03 39.03 39.02 39.02 3.2K
14:55 39.04 39.05 39.04 39.05 4.2K
14:56 39.06 39.06 39.02 39.02 2.2K
14:57 39.04 39.05 39.01 39.01 4.0K
14:58 39.01 39.01 38.99 38.99 5.3K
14:59 38.99 39.00 38.96 38.96 15.8K
15:00 38.96 38.96 38.92 38.92 6.2K
15:01 38.92 38.96 38.92 38.93 12.7K
15:02 38.93 38.93 38.90 38.90 5.7K
15:03 38.90 38.90 38.87 38.88 6.1K
15:04 38.89 38.89 38.86 38.86 2.5K
15:05 38.86 38.86 38.86 38.86 1.7K
15:06 38.86 38.88 38.85 38.88 7.0K
15:07 38.88 38.90 38.88 38.89 4.9K
15:08 38.88 38.88 38.87 38.88 4.5K
15:09 38.90 38.91 38.89 38.90 6.8K
15:10 38.92 38.92 38.91 38.91 5.9K
15:11 38.92 38.95 38.92 38.94 4.0K
15:12 38.94 38.94 38.93 38.93 4.2K
15:13 38.92 38.92 38.91 38.91 4.9K
15:14 38.91 38.93 38.91 38.92 6.7K
15:15 38.92 38.92 38.90 38.91 5.5K
15:16 38.91 38.97 38.91 38.97 9.0K
15:17 38.97 39.00 38.95 39.00 26.0K
15:18 39.01 39.03 39.01 39.02 3.2K
15:19 39.03 39.03 39.02 39.02 3.9K
15:20 39.02 39.07 39.02 39.07 3.7K
15:21 39.07 39.11 39.07 39.10 2.3K
15:22 39.12 39.14 39.12 39.14 12.7K
15:23 39.14 39.17 39.14 39.17 5.2K
15:24 39.18 39.18 39.18 39.17 6.4K
15:25 39.17 39.17 39.16 39.16 5.5K
15:26 39.16 39.19 39.15 39.19 13.6K
15:27 39.18 39.21 39.18 39.21 3.6K
15:28 39.20 39.21 39.20 39.21 4.8K
15:29 39.21 39.24 39.21 39.24 6.4K
15:30 39.26 39.31 39.26 39.31 5.1K
15:31 39.31 39.34 39.29 39.31 12.5K
15:32 39.31 39.32 39.27 39.27 8.4K
15:33 39.27 39.27 39.24 39.25 15.2K
15:34 39.27 39.28 39.27 39.27 7.1K
15:35 39.27 39.27 39.25 39.24 10.7K
15:36 39.23 39.25 39.20 39.20 11.3K
15:37 39.20 39.23 39.19 39.21 11.4K
15:38 39.21 39.22 39.18 39.18 17.6K
15:39 39.18 39.25 39.18 39.25 10.8K
15:40 39.26 39.27 39.24 39.24 8.5K
15:41 39.24 39.27 39.24 39.27 8.7K
15:42 39.27 39.27 39.22 39.22 8.9K
15:43 39.22 39.26 39.22 39.25 7.2K
15:44 39.25 39.25 39.25 39.24 6.4K
15:45 39.23 39.24 39.23 39.24 5.5K
15:46 39.24 39.24 39.23 39.24 6.2K
15:47 39.24 39.26 39.22 39.22 13.6K
15:48 39.23 39.23 39.21 39.21 9.0K
15:49 39.20 39.24 39.20 39.24 8.7K
15:50 39.25 39.31 39.25 39.31 26.2K
15:51 39.31 39.33 39.28 39.29 18.0K
15:52 39.29 39.32 39.27 39.27 18.9K
15:53 39.27 39.28 39.25 39.25 17.9K
15:54 39.24 39.24 39.20 39.20 14.4K
15:55 39.15 39.18 39.15 39.17 34.6K
15:56 39.18 39.18 39.14 39.14 21.8K
15:57 39.15 39.16 39.13 39.16 33.3K
15:58 39.16 39.17 39.15 39.15 45.2K
15:59 39.16 39.19 39.16 39.17 569.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 39.91 40.26 39.23 40.15 2.4M
2025-09-26 38.98 39.89 38.63 39.65 3.3M
2025-09-25 38.94 39.50 38.75 39.13 2.2M
2025-09-24 39.00 39.67 38.79 39.16 2.4M
2025-09-23 39.77 40.01 39.08 39.45 3.1M
2025-09-22 39.99 40.25 39.34 39.48 2.8M
2025-09-19 41.25 41.74 39.93 40.04 4.0M
2025-09-18 41.96 42.42 41.10 41.32 2.8M
2025-09-17 42.53 43.47 41.47 41.72 3.2M
2025-09-16 41.78 42.60 41.56 42.56 2.6M
2025-09-15 41.85 42.03 41.34 41.60 2.5M
2025-09-12 42.81 43.08 41.66 41.69 1.8M
2025-09-11 41.61 43.01 41.35 42.95 2.1M
2025-09-10 42.70 43.08 41.47 41.65 3.1M
2025-09-09 42.73 42.96 42.00 42.90 2.6M
2025-09-08 43.06 43.24 42.08 42.76 1.6M
2025-09-05 43.26 44.87 42.79 43.11 2.7M
2025-09-04 43.51 44.23 42.58 44.11 2.2M
2025-09-03 43.21 43.91 42.76 43.59 2.6M
2025-09-02 43.33 43.71 43.06 43.39 2.3M
2025-08-29 43.92 44.42 43.77 43.90 2.0M
2025-08-28 44.43 44.43 43.27 43.93 2.3M
2025-08-27 44.30 44.87 43.94 44.23 1.7M
2025-08-26 43.40 44.87 43.25 44.46 3.2M
2025-08-25 44.77 44.77 43.44 43.54 2.2M
2025-08-22 43.04 45.63 42.93 44.97 3.7M
2025-08-21 41.75 42.94 41.49 42.72 2.2M
2025-08-20 43.22 43.33 42.08 42.09 1.3M
2025-08-19 42.55 43.94 42.44 43.44 2.4M
2025-08-18 42.56 43.01 42.23 42.27 1.9M
2025-08-15 43.06 43.20 42.50 42.50 1.7M
2025-08-14 43.31 43.71 42.78 43.06 2.3M
2025-08-13 42.99 44.11 42.39 44.09 3.2M
2025-08-12 41.36 42.90 41.08 42.78 2.9M
2025-08-11 41.11 41.52 40.48 40.98 2.8M
2025-08-08 41.52 41.76 40.96 41.11 2.0M
2025-08-07 42.98 42.98 41.37 41.45 2.0M
2025-08-06 42.60 42.64 42.08 42.52 1.9M
2025-08-05 42.17 42.69 41.70 42.38 2.2M
2025-08-04 41.43 42.29 41.12 42.05 2.6M
2025-08-01 41.83 42.19 40.89 41.29 4.4M
2025-07-31 42.01 42.58 41.58 42.50 4.4M
2025-07-30 43.54 43.54 41.99 42.36 3.8M
2025-07-29 44.34 44.65 43.21 43.36 3.9M
2025-07-28 44.73 44.84 43.60 44.43 3.9M
2025-07-25 46.21 46.21 44.21 44.84 3.7M
2025-07-24 46.05 47.18 44.56 45.55 8.5M
2025-07-23 45.62 46.22 45.13 45.66 4.3M
2025-07-22 44.64 45.47 44.60 45.18 1.9M
2025-07-21 44.97 45.31 44.43 44.43 1.9M
2025-07-18 46.08 46.26 44.20 44.66 2.1M
2025-07-17 45.08 45.85 45.08 45.60 1.2M
2025-07-16 45.81 46.08 44.67 45.07 2.3M
2025-07-15 47.01 47.01 45.33 45.42 2.5M
2025-07-14 47.16 47.67 46.57 46.78 2.2M
2025-07-11 47.81 48.11 46.91 47.29 1.6M
2025-07-10 47.78 49.23 47.46 48.22 3.7M
2025-07-09 47.06 47.82 46.59 47.62 2.8M
2025-07-08 46.20 47.62 46.20 47.03 2.9M
2025-07-07 46.68 47.54 45.68 46.18 2.0M
2025-07-03 47.26 47.59 46.94 47.39 2.1M
2025-07-02 46.22 47.27 45.61 47.16 3.0M
2025-07-01 44.27 47.04 43.75 46.09 4.9M
2025-06-30 45.06 45.26 44.07 44.23 2.4M
2025-06-27 44.30 45.23 44.20 45.02 2.5M
2025-06-26 44.15 44.40 43.49 44.22 3.0M
2025-06-25 44.42 44.42 43.64 44.02 1.6M
2025-06-24 44.54 45.09 44.25 44.30 3.5M
2025-06-23 42.59 44.06 42.58 44.03 2.4M
2025-06-20 43.18 43.40 42.51 42.59 3.6M
2025-06-18 42.96 43.52 42.64 42.83 2.2M
2025-06-17 43.00 43.71 42.66 42.74 2.2M
2025-06-16 43.23 43.68 42.67 43.36 2.6M
2025-06-13 43.34 43.64 42.58 42.73 3.1M
2025-06-12 43.19 44.06 42.85 44.03 2.2M
2025-06-11 45.36 45.57 43.55 43.68 2.5M
2025-06-10 44.68 46.02 44.23 45.28 3.3M
2025-06-09 44.86 44.89 44.07 44.36 2.3M
2025-06-06 44.80 45.13 44.13 44.61 2.4M
2025-06-05 44.54 44.80 44.01 44.14 1.2M
2025-06-04 44.66 45.01 44.08 44.68 1.7M
2025-06-03 43.91 45.39 43.80 44.78 2.4M
2025-06-02 44.87 45.20 43.49 44.04 2.0M
2025-05-30 44.13 45.05 44.03 44.32 2.8M
2025-05-29 44.12 44.26 43.64 44.21 2.6M
2025-05-28 44.09 44.30 43.70 43.78 2.0M
2025-05-27 43.38 44.09 43.17 43.84 1.8M
2025-05-23 42.71 43.12 42.69 42.82 1.3M
2025-05-22 43.62 44.07 43.38 43.49 2.3M
2025-05-21 44.64 44.83 43.50 43.62 2.0M
2025-05-20 45.26 46.08 45.10 45.26 2.3M
2025-05-19 44.98 45.55 44.76 45.41 1.8M
2025-05-16 45.61 45.84 45.24 45.65 1.8M
2025-05-15 45.87 46.27 45.23 45.56 2.4M
2025-05-14 45.65 46.29 45.13 46.15 1.7M
2025-05-13 47.05 47.23 46.03 46.05 2.6M
2025-05-12 47.66 49.39 46.63 46.72 8.1M
2025-05-09 43.08 43.43 42.15 42.45 2.9M
2025-05-08 42.22 43.44 41.87 43.17 3.7M
2025-05-07 40.71 41.94 40.55 41.56 3.4M
2025-05-06 40.63 40.96 40.04 40.36 1.8M
2025-05-05 41.09 41.88 41.00 41.26 2.4M
2025-05-02 39.64 41.67 39.34 41.45 3.9M
2025-05-01 39.35 39.46 38.53 38.98 3.1M
2025-04-30 38.62 39.20 37.76 39.17 3.5M
2025-04-29 38.62 39.46 38.40 39.21 2.7M
2025-04-28 39.13 39.56 38.48 38.78 2.4M
2025-04-25 39.76 39.84 38.76 38.92 2.9M
2025-04-24 39.00 40.53 38.31 40.36 4.4M
2025-04-23 41.00 41.45 39.11 39.59 6.3M
2025-04-22 38.94 39.58 38.59 39.03 2.7M
2025-04-21 38.79 39.24 37.86 38.62 2.2M
2025-04-17 38.11 39.65 37.94 39.39 2.6M
2025-04-16 38.95 38.99 37.70 38.16 2.6M
2025-04-15 40.34 40.80 39.47 39.53 2.3M
2025-04-14 40.40 40.69 39.68 40.54 2.1M
2025-04-11 40.33 40.33 38.26 39.88 4.2M
2025-04-10 42.14 42.14 39.35 40.59 3.7M
2025-04-09 38.63 43.72 38.48 42.99 4.8M
2025-04-08 41.27 41.61 38.38 39.23 4.2M
2025-04-07 38.43 41.99 37.49 39.30 5.2M
2025-04-04 38.31 39.38 36.69 38.98 4.8M
2025-04-03 43.10 43.10 39.30 39.57 3.8M
2025-04-02 43.21 45.40 43.09 45.01 2.6M
2025-04-01 42.62 43.89 42.34 43.76 2.6M
2025-03-31 42.83 43.85 42.47 43.49 2.5M
2025-03-28 44.25 44.71 43.34 43.55 2.2M
2025-03-27 44.54 45.01 44.15 44.57 2.7M
2025-03-26 44.26 44.73 44.12 44.57 2.4M
2025-03-25 45.11 45.40 44.02 44.30 3.2M
2025-03-24 44.56 45.19 44.41 44.98 4.0M
2025-03-21 43.42 44.51 42.72 44.42 6.2M
2025-03-20 44.78 45.41 44.33 44.53 5.9M
2025-03-19 46.45 46.45 44.94 45.28 4.5M
2025-03-18 46.95 47.00 45.83 46.38 2.2M
2025-03-17 46.57 47.50 46.47 47.01 3.1M
2025-03-14 46.10 46.79 45.30 46.52 2.7M
2025-03-13 47.00 47.02 44.95 45.60 1.9M
2025-03-12 46.59 46.90 45.55 46.71 3.2M
2025-03-11 46.83 47.49 45.92 46.36 3.4M
2025-03-10 47.75 47.98 45.95 46.87 3.6M
2025-03-07 48.43 48.50 45.95 47.11 4.8M
2025-03-06 48.11 49.54 47.67 48.94 2.5M
2025-03-05 48.14 48.72 47.49 48.68 2.8M
2025-03-04 48.83 49.12 47.44 47.88 2.7M
2025-03-03 50.65 51.21 48.65 49.13 2.7M
2025-02-28 48.91 50.49 48.66 50.44 13.6M
2025-02-27 49.76 49.83 48.95 48.98 1.9M
2025-02-26 49.91 50.88 49.66 49.84 2.3M
2025-02-25 50.84 50.84 49.43 50.20 3.9M
2025-02-24 52.04 52.18 50.65 50.70 2.2M
2025-02-21 53.67 53.67 49.37 52.13 5.2M
2025-02-20 52.74 53.48 52.39 53.42 1.9M
2025-02-19 53.57 53.93 52.75 52.87 2.2M
2025-02-18 54.33 55.05 54.11 54.12 1.9M
2025-02-14 54.68 54.92 53.92 54.17 2.4M
2025-02-13 54.12 54.73 54.05 54.46 1.7M
2025-02-12 53.40 54.37 53.38 53.87 1.9M
2025-02-11 54.35 54.70 53.83 54.49 2.7M
2025-02-10 54.63 54.90 54.21 54.66 2.2M
2025-02-07 55.44 55.61 54.09 54.19 1.9M
2025-02-06 56.47 56.81 55.10 55.30 2.2M
2025-02-05 56.84 56.89 55.50 56.08 1.6M
2025-02-04 55.73 56.48 55.73 56.44 1.9M
2025-02-03 56.10 56.99 55.55 55.73 2.3M
2025-01-31 58.26 58.46 56.96 57.09 2.0M
2025-01-30 58.26 58.84 57.65 58.53 1.3M
2025-01-29 58.68 58.94 57.86 58.34 2.1M
2025-01-28 58.48 58.92 58.01 58.52 1.8M
2025-01-27 57.48 59.51 56.50 58.80 3.1M
2025-01-24 56.97 57.86 56.88 57.24 2.5M
2025-01-23 60.52 61.51 57.00 57.59 6.1M
2025-01-22 55.11 55.55 54.70 55.00 3.5M
2025-01-21 55.11 55.44 54.19 55.29 2.7M
2025-01-17 55.00 56.13 54.22 54.85 2.9M
2025-01-16 55.71 56.52 55.47 56.34 1.8M
2025-01-15 56.16 56.76 55.54 55.82 1.7M
2025-01-14 54.71 55.20 54.41 54.96 1.7M
2025-01-13 52.09 54.78 51.89 54.23 2.0M
2025-01-10 52.87 53.61 52.16 52.37 1.6M
2025-01-08 53.11 54.12 52.44 53.83 1.9M
2025-01-07 54.51 54.58 52.99 53.54 2.0M
2025-01-06 54.86 55.49 54.17 54.39 1.9M
2025-01-03 53.04 54.52 52.52 54.52 1.8M
2025-01-02 53.48 53.51 52.34 52.73 1.2M