Kodiak Gas Services Inc (KGS)

KGS
🏛️ アメリカ →
36.97
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 35.30 35.30 35.30 35.30 234.7K
09:31 35.34 35.45 35.34 35.45 6.8K
09:33 35.45 35.45 35.45 35.45 0.2K
09:34 35.33 35.34 35.33 35.34 1.5K
09:36 35.25 35.25 35.25 35.25 0.5K
09:38 35.34 35.34 35.34 35.34 0.5K
09:39 35.26 35.44 35.26 35.34 1.2K
09:40 35.34 35.34 35.34 35.34 0.2K
09:41 35.35 35.35 35.35 35.35 0.5K
09:42 35.26 35.27 35.24 35.24 1.5K
09:43 35.18 35.21 35.18 35.21 0.6K
09:45 35.29 35.36 35.29 35.29 3.4K
09:48 35.29 35.29 35.29 35.29 0.7K
09:49 35.29 35.29 35.29 35.29 0.4K
09:50 35.33 35.33 35.33 35.33 0.5K
09:53 35.35 35.35 35.34 35.34 4.0K
09:54 35.37 35.37 35.37 35.37 1.2K
09:55 35.37 35.37 35.37 35.37 0.5K
09:57 35.37 35.37 35.37 35.37 0.4K
09:58 35.32 35.32 35.32 35.32 3.6K
09:59 35.35 35.35 35.35 35.35 1.5K
10:00 35.40 35.40 35.39 35.39 1.6K
10:02 35.39 35.39 35.39 35.39 0.9K
10:05 35.40 35.44 35.40 35.40 1.6K
10:07 35.41 35.44 35.41 35.44 3.7K
10:08 35.55 35.55 35.55 35.55 1.6K
10:09 35.60 35.60 35.60 35.60 1.7K
10:10 35.57 35.57 35.57 35.57 0.5K
10:11 35.57 35.63 35.57 35.63 1.4K
10:12 35.66 35.66 35.66 35.66 1.7K
10:13 35.66 35.66 35.66 35.66 1.9K
10:14 35.67 35.67 35.67 35.67 1.8K
10:15 35.64 35.64 35.59 35.59 3.5K
10:16 35.61 35.61 35.61 35.61 0.5K
10:17 35.58 35.58 35.58 35.58 1.2K
10:18 35.47 35.47 35.46 35.46 0.6K
10:19 35.51 35.51 35.47 35.49 0.9K
10:20 35.47 35.53 35.46 35.53 2.8K
10:21 35.49 35.49 35.49 35.49 0.3K
10:22 35.56 35.57 35.56 35.57 3.3K
10:24 35.58 35.58 35.55 35.55 2.5K
10:25 35.53 35.53 35.53 35.53 0.8K
10:26 35.55 35.55 35.55 35.55 0.2K
10:27 35.55 35.55 35.55 35.55 0.6K
10:28 35.56 35.56 35.55 35.56 1.6K
10:30 35.58 35.58 35.56 35.56 2.5K
10:31 35.54 35.54 35.54 35.54 0.4K
10:33 35.54 35.54 35.50 35.50 2.2K
10:34 35.50 35.50 35.50 35.49 0.4K
10:35 35.50 35.54 35.50 35.53 3.6K
10:36 35.52 35.52 35.52 35.52 0.5K
10:37 35.52 35.52 35.49 35.49 1.2K
10:39 35.52 35.52 35.50 35.49 5.4K
10:40 35.47 35.47 35.45 35.45 1.2K
10:41 35.45 35.45 35.45 35.45 0.4K
10:43 35.45 35.45 35.45 35.45 0.7K
10:44 35.45 35.45 35.45 35.45 0.9K
10:45 35.48 35.48 35.48 35.48 0.3K
10:46 35.45 35.50 35.45 35.48 1.5K
10:47 35.52 35.62 35.52 35.62 7.1K
10:50 35.62 35.67 35.60 35.60 11.1K
10:51 35.56 35.58 35.56 35.58 1.8K
10:54 35.58 35.58 35.58 35.58 1.1K
10:55 35.56 35.56 35.56 35.56 2.5K
10:56 35.54 35.56 35.54 35.56 1.1K
10:57 35.56 35.56 35.56 35.56 0.7K
10:58 35.58 35.58 35.58 35.58 1.3K
11:00 35.59 35.59 35.59 35.59 1.3K
11:01 35.61 35.61 35.61 35.60 1.0K
11:02 35.61 35.61 35.61 35.61 0.3K
11:03 35.59 35.60 35.51 35.51 4.4K
11:04 35.49 35.49 35.49 35.49 1.1K
11:05 35.49 35.51 35.49 35.51 0.6K
11:06 35.51 35.51 35.51 35.51 0.9K
11:07 35.48 35.48 35.46 35.47 0.7K
11:08 35.47 35.50 35.47 35.50 2.0K
11:09 35.49 35.49 35.49 35.49 0.6K
11:10 35.49 35.49 35.47 35.49 0.9K
11:11 35.49 35.50 35.48 35.48 0.8K
11:12 35.48 35.48 35.48 35.48 1.7K
11:13 35.46 35.46 35.46 35.46 0.7K
11:14 35.44 35.46 35.44 35.46 0.6K
11:15 35.46 35.46 35.44 35.44 0.6K
11:16 35.44 35.46 35.44 35.46 1.6K
11:17 35.44 35.44 35.44 35.44 0.9K
11:18 35.44 35.44 35.42 35.42 1.6K
11:19 35.39 35.39 35.37 35.39 0.9K
11:20 35.40 35.40 35.40 35.40 0.3K
11:21 35.40 35.40 35.39 35.40 1.6K
11:22 35.40 35.40 35.37 35.37 2.2K
11:24 35.36 35.38 35.33 35.34 2.1K
11:25 35.34 35.39 35.34 35.39 3.9K
11:27 35.39 35.39 35.37 35.37 3.3K
11:28 35.39 35.39 35.39 35.39 0.3K
11:29 35.40 35.40 35.40 35.40 1.0K
11:30 35.41 35.41 35.39 35.39 2.9K
11:31 35.41 35.41 35.41 35.41 0.9K
11:32 35.42 35.42 35.42 35.42 1.3K
11:33 35.46 35.47 35.46 35.47 1.9K
11:34 35.43 35.43 35.43 35.43 1.4K
11:35 35.47 35.51 35.47 35.51 2.7K
11:36 35.50 35.50 35.50 35.50 1.1K
11:37 35.51 35.51 35.51 35.51 1.1K
11:38 35.51 35.51 35.51 35.51 0.1K
11:39 35.51 35.51 35.51 35.51 0.4K
11:40 35.51 35.53 35.51 35.53 2.1K
11:41 35.54 35.54 35.52 35.54 0.9K
11:42 35.54 35.54 35.54 35.53 0.9K
11:43 35.54 35.54 35.52 35.52 1.2K
11:44 35.52 35.52 35.52 35.52 0.5K
11:45 35.50 35.50 35.49 35.49 2.3K
11:46 35.48 35.49 35.48 35.48 3.0K
11:47 35.51 35.51 35.51 35.51 0.4K
11:48 35.51 35.51 35.47 35.47 1.1K
11:49 35.43 35.43 35.43 35.43 0.2K
11:50 35.42 35.42 35.40 35.40 0.3K
11:51 35.42 35.42 35.42 35.42 0.2K
11:52 35.36 35.36 35.36 35.36 1.8K
11:53 35.36 35.36 35.36 35.36 0.5K
11:54 35.33 35.34 35.33 35.33 4.0K
11:55 35.33 35.33 35.32 35.32 5.1K
11:56 35.33 35.33 35.33 35.33 3.7K
11:57 35.34 35.34 35.34 35.34 0.7K
11:58 35.34 35.34 35.34 35.34 1.3K
11:59 35.31 35.34 35.31 35.32 1.6K
12:01 35.32 35.37 35.32 35.36 3.7K
12:02 35.39 35.39 35.39 35.39 1.4K
12:04 35.41 35.41 35.41 35.41 2.3K
12:05 35.39 35.39 35.35 35.35 2.5K
12:06 35.35 35.38 35.35 35.38 1.2K
12:07 35.40 35.42 35.40 35.42 1.6K
12:08 35.41 35.41 35.41 35.41 0.4K
12:10 35.41 35.49 35.41 35.49 2.3K
12:11 35.46 35.46 35.46 35.46 0.1K
12:12 35.46 35.46 35.43 35.42 2.3K
12:14 35.46 35.47 35.46 35.47 1.8K
12:16 35.42 35.44 35.42 35.44 2.5K
12:17 35.48 35.48 35.48 35.48 0.8K
12:19 35.48 35.48 35.48 35.48 0.7K
12:20 35.48 35.48 35.47 35.47 1.3K
12:22 35.50 35.51 35.50 35.51 1.0K
12:23 35.51 35.51 35.51 35.51 0.5K
12:24 35.51 35.51 35.51 35.51 0.9K
12:25 35.51 35.51 35.49 35.49 3.5K
12:26 35.49 35.49 35.49 35.49 0.4K
12:27 35.49 35.49 35.47 35.47 0.4K
12:28 35.49 35.49 35.47 35.47 2.0K
12:30 35.48 35.49 35.48 35.49 0.9K
12:31 35.48 35.48 35.48 35.48 0.8K
12:33 35.50 35.55 35.50 35.55 2.5K
12:34 35.53 35.53 35.53 35.53 2.2K
12:35 35.54 35.54 35.54 35.54 0.1K
12:36 35.55 35.56 35.55 35.56 1.8K
12:38 35.57 35.57 35.55 35.55 1.1K
12:39 35.56 35.56 35.56 35.56 1.3K
12:40 35.55 35.55 35.51 35.51 3.3K
12:41 35.50 35.50 35.50 35.50 0.3K
12:42 35.50 35.51 35.50 35.51 0.7K
12:43 35.51 35.51 35.47 35.49 2.5K
12:44 35.50 35.50 35.50 35.49 0.5K
12:45 35.50 35.50 35.50 35.50 0.3K
12:46 35.50 35.51 35.49 35.49 0.9K
12:48 35.50 35.50 35.50 35.49 0.2K
12:49 35.50 35.50 35.50 35.49 0.5K
12:50 35.51 35.51 35.50 35.51 1.8K
12:52 35.49 35.49 35.49 35.49 0.7K
12:53 35.53 35.53 35.53 35.53 4.2K
12:54 35.53 35.53 35.53 35.53 0.5K
12:55 35.53 35.53 35.52 35.52 1.6K
12:56 35.51 35.51 35.49 35.49 2.6K
12:58 35.45 35.48 35.45 35.48 2.1K
13:00 35.46 35.48 35.46 35.47 1.5K
13:01 35.48 35.48 35.46 35.46 2.1K
13:02 35.46 35.46 35.46 35.46 0.3K
13:03 35.47 35.47 35.46 35.47 0.7K
13:04 35.51 35.51 35.51 35.51 2.9K
13:05 35.50 35.51 35.49 35.49 5.0K
13:06 35.48 35.48 35.48 35.48 0.4K
13:08 35.48 35.52 35.48 35.52 2.7K
13:09 35.52 35.53 35.52 35.53 0.8K
13:11 35.54 35.54 35.54 35.54 0.1K
13:12 35.54 35.54 35.54 35.54 0.1K
13:13 35.53 35.53 35.51 35.51 1.5K
13:14 35.54 35.54 35.53 35.53 1.8K
13:15 35.54 35.54 35.54 35.53 0.5K
13:17 35.55 35.55 35.54 35.53 0.3K
13:18 35.52 35.52 35.52 35.52 1.0K
13:20 35.54 35.58 35.54 35.58 13.2K
13:21 35.55 35.55 35.53 35.53 7.1K
13:22 35.53 35.53 35.53 35.53 0.3K
13:23 35.53 35.53 35.53 35.53 0.5K
13:25 35.54 35.54 35.54 35.54 0.9K
13:26 35.54 35.55 35.54 35.55 2.9K
13:27 35.55 35.56 35.55 35.56 0.7K
13:28 35.55 35.58 35.55 35.58 3.7K
13:30 35.59 35.59 35.59 35.59 1.1K
13:31 35.61 35.64 35.61 35.64 1.4K
13:32 35.63 35.63 35.61 35.61 4.6K
13:33 35.62 35.62 35.62 35.62 0.2K
13:34 35.63 35.63 35.63 35.63 1.3K
13:37 35.64 35.64 35.64 35.64 1.2K
13:38 35.64 35.64 35.62 35.64 5.2K
13:39 35.64 35.64 35.63 35.63 0.7K
13:40 35.62 35.63 35.62 35.63 1.2K
13:41 35.62 35.63 35.62 35.63 0.6K
13:42 35.63 35.64 35.63 35.64 2.1K
13:43 35.64 35.64 35.64 35.64 0.6K
13:44 35.64 35.64 35.63 35.64 2.0K
13:45 35.60 35.60 35.60 35.60 1.4K
13:46 35.59 35.59 35.55 35.55 1.6K
13:47 35.52 35.52 35.52 35.52 0.4K
13:48 35.52 35.52 35.52 35.52 0.5K
13:49 35.52 35.52 35.50 35.50 0.3K
13:50 35.52 35.52 35.52 35.52 1.0K
13:51 35.54 35.54 35.54 35.54 1.6K
13:52 35.53 35.53 35.49 35.49 2.4K
13:53 35.45 35.48 35.45 35.48 2.1K
13:54 35.49 35.49 35.49 35.49 1.7K
13:56 35.50 35.50 35.50 35.49 0.3K
13:57 35.50 35.50 35.50 35.49 0.5K
13:58 35.50 35.50 35.48 35.48 3.4K
14:00 35.47 35.47 35.45 35.45 1.4K
14:01 35.45 35.45 35.45 35.45 0.8K
14:02 35.45 35.45 35.45 35.45 0.6K
14:03 35.47 35.47 35.47 35.47 2.1K
14:04 35.46 35.47 35.46 35.47 2.2K
14:05 35.47 35.47 35.47 35.47 1.4K
14:06 35.47 35.47 35.41 35.41 2.3K
14:07 35.39 35.39 35.37 35.39 2.5K
14:08 35.39 35.39 35.37 35.37 0.8K
14:09 35.37 35.37 35.35 35.37 0.9K
14:10 35.37 35.37 35.35 35.35 1.2K
14:11 35.35 35.35 35.34 35.34 0.7K
14:12 35.35 35.35 35.35 35.35 0.8K
14:13 35.35 35.39 35.35 35.37 6.1K
14:14 35.39 35.39 35.37 35.37 1.8K
14:15 35.37 35.45 35.37 35.44 3.8K
14:16 35.45 35.45 35.44 35.45 1.8K
14:17 35.45 35.45 35.45 35.45 1.5K
14:19 35.45 35.45 35.45 35.45 1.0K
14:20 35.45 35.45 35.43 35.42 3.2K
14:21 35.40 35.40 35.40 35.40 2.6K
14:22 35.40 35.42 35.40 35.42 1.1K
14:23 35.42 35.42 35.42 35.42 0.4K
14:24 35.40 35.40 35.40 35.40 0.9K
14:25 35.40 35.40 35.40 35.40 0.6K
14:26 35.39 35.39 35.39 35.39 1.0K
14:27 35.39 35.40 35.39 35.40 0.7K
14:28 35.41 35.41 35.41 35.41 1.9K
14:29 35.39 35.39 35.38 35.39 3.2K
14:31 35.35 35.35 35.34 35.34 0.4K
14:32 35.32 35.34 35.32 35.34 0.7K
14:35 35.34 35.34 35.33 35.34 0.3K
14:36 35.35 35.35 35.35 35.35 3.4K
14:37 35.36 35.37 35.36 35.37 1.9K
14:38 35.39 35.42 35.39 35.42 2.6K
14:39 35.43 35.43 35.43 35.42 1.3K
14:40 35.43 35.43 35.43 35.42 0.9K
14:41 35.42 35.42 35.39 35.39 3.2K
14:42 35.40 35.40 35.40 35.40 1.0K
14:44 35.39 35.39 35.37 35.37 1.7K
14:45 35.34 35.36 35.34 35.35 1.3K
14:46 35.36 35.36 35.34 35.34 0.5K
14:47 35.35 35.35 35.35 35.35 0.7K
14:48 35.35 35.35 35.30 35.30 1.5K
14:49 35.30 35.30 35.30 35.30 0.7K
14:50 35.33 35.33 35.33 35.33 2.3K
14:51 35.31 35.32 35.31 35.32 0.5K
14:52 35.32 35.32 35.32 35.32 0.6K
14:53 35.34 35.39 35.34 35.39 3.4K
14:54 35.36 35.38 35.36 35.38 1.3K
14:55 35.38 35.38 35.38 35.38 4.0K
14:56 35.38 35.39 35.38 35.39 1.4K
14:57 35.39 35.39 35.37 35.39 3.9K
14:58 35.40 35.40 35.40 35.40 1.0K
14:59 35.39 35.40 35.39 35.40 3.5K
15:00 35.43 35.44 35.43 35.44 3.0K
15:01 35.45 35.49 35.45 35.47 10.4K
15:02 35.49 35.49 35.48 35.48 0.2K
15:03 35.50 35.54 35.50 35.53 14.4K
15:04 35.56 35.62 35.53 35.62 26.3K
15:05 35.57 35.59 35.54 35.54 14.6K
15:06 35.54 35.54 35.54 35.53 0.3K
15:07 35.54 35.54 35.54 35.53 0.7K
15:08 35.54 35.54 35.44 35.44 6.7K
15:09 35.46 35.47 35.46 35.47 3.9K
15:10 35.50 35.50 35.50 35.50 2.2K
15:11 35.49 35.50 35.48 35.50 3.9K
15:12 35.48 35.50 35.48 35.50 4.2K
15:13 35.50 35.50 35.44 35.44 4.3K
15:14 35.41 35.46 35.41 35.46 3.0K
15:15 35.46 35.48 35.46 35.48 2.1K
15:16 35.50 35.50 35.50 35.50 0.3K
15:17 35.49 35.49 35.46 35.47 7.9K
15:18 35.47 35.47 35.45 35.45 0.7K
15:19 35.44 35.45 35.39 35.39 9.6K
15:20 35.39 35.39 35.34 35.34 2.1K
15:21 35.32 35.32 35.26 35.29 1.6K
15:22 35.29 35.34 35.29 35.34 5.6K
15:23 35.34 35.34 35.34 35.34 0.1K
15:24 35.36 35.36 35.34 35.34 0.8K
15:25 35.34 35.34 35.32 35.32 1.1K
15:26 35.32 35.33 35.32 35.33 7.0K
15:27 35.32 35.34 35.32 35.34 4.0K
15:28 35.34 35.34 35.33 35.33 1.1K
15:29 35.33 35.33 35.31 35.33 1.1K
15:30 35.33 35.33 35.31 35.31 1.1K
15:31 35.34 35.36 35.33 35.35 9.7K
15:32 35.35 35.35 35.35 35.35 0.2K
15:33 35.36 35.37 35.36 35.37 1.2K
15:34 35.36 35.37 35.36 35.37 2.4K
15:35 35.37 35.37 35.34 35.34 6.4K
15:36 35.33 35.34 35.33 35.33 4.4K
15:37 35.33 35.33 35.32 35.33 1.2K
15:38 35.33 35.34 35.33 35.33 3.3K
15:39 35.34 35.45 35.34 35.45 14.9K
15:40 35.44 35.44 35.44 35.44 3.3K
15:41 35.46 35.46 35.45 35.45 2.1K
15:42 35.46 35.47 35.46 35.46 1.3K
15:43 35.45 35.47 35.45 35.47 14.0K
15:44 35.47 35.47 35.46 35.47 5.7K
15:45 35.45 35.49 35.45 35.49 8.6K
15:46 35.48 35.52 35.48 35.52 2.8K
15:47 35.53 35.53 35.45 35.45 9.9K
15:48 35.45 35.45 35.43 35.45 5.7K
15:49 35.46 35.46 35.46 35.46 2.4K
15:50 35.47 35.49 35.45 35.45 15.2K
15:51 35.44 35.45 35.44 35.45 5.7K
15:52 35.45 35.45 35.43 35.45 10.8K
15:53 35.45 35.46 35.45 35.46 9.1K
15:54 35.45 35.49 35.45 35.48 20.6K
15:55 35.42 35.43 35.36 35.43 25.4K
15:56 35.43 35.45 35.43 35.43 14.9K
15:57 35.44 35.45 35.44 35.45 19.6K
15:58 35.44 35.46 35.44 35.46 28.0K
15:59 35.46 35.50 35.46 35.49 445.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 37.24 37.45 36.66 36.97 2.1M
2025-09-29 37.25 37.48 36.62 37.34 1.4M
2025-09-26 37.23 37.99 37.01 37.35 1.5M
2025-09-25 35.73 37.20 35.45 37.13 1.6M
2025-09-24 35.39 35.67 35.18 35.49 1.5M
2025-09-23 34.09 35.65 33.99 35.05 1.3M
2025-09-22 33.15 33.96 33.11 33.89 1.0M
2025-09-19 34.05 34.14 33.23 33.26 6.2M
2025-09-18 33.60 34.15 33.19 34.05 1.4M
2025-09-17 32.99 33.49 32.63 32.99 0.8M
2025-09-16 33.13 33.53 32.74 33.07 1.2M
2025-09-15 33.45 33.75 33.07 33.19 1.7M
2025-09-12 33.41 33.69 33.14 33.25 2.0M
2025-09-11 32.85 34.03 32.57 33.71 2.1M
2025-09-10 33.45 34.20 33.07 33.07 4.2M
2025-09-09 33.39 34.29 33.35 33.43 5.5M
2025-09-08 34.00 34.15 33.39 33.73 7.2M
2025-09-05 36.35 36.55 35.14 35.32 1.4M
2025-09-04 35.35 36.54 35.23 36.52 1.1M
2025-09-03 35.67 36.06 35.29 35.38 1.0M
2025-09-02 35.52 35.87 35.15 35.61 0.7M
2025-08-29 36.10 36.25 35.69 35.79 0.7M
2025-08-28 35.45 36.02 35.41 35.94 0.8M
2025-08-27 34.82 35.58 34.82 35.31 1.2M
2025-08-26 34.54 35.09 34.04 34.74 1.7M
2025-08-25 35.87 36.08 34.22 34.34 1.0M
2025-08-22 35.99 36.80 35.77 35.80 1.3M
2025-08-21 36.91 36.99 35.71 35.93 2.0M
2025-08-20 35.66 37.06 35.66 36.87 1.1M
2025-08-19 35.59 36.11 35.57 35.72 1.1M
2025-08-18 34.62 36.03 34.54 35.89 1.9M
2025-08-15 35.14 35.20 34.34 34.84 1.3M
2025-08-14 34.50 35.26 34.50 35.12 1.7M
2025-08-13 34.84 34.97 34.24 34.90 1.9M
2025-08-12 33.54 34.72 33.38 34.69 1.5M
2025-08-11 32.65 33.79 32.50 33.14 1.8M
2025-08-08 31.68 32.47 30.68 32.47 2.1M
2025-08-07 33.00 33.40 31.47 31.82 3.8M
2025-08-06 31.37 32.28 31.36 31.97 3.1M
2025-08-05 31.65 31.72 30.06 31.59 10.5M
2025-08-04 32.93 33.17 31.14 31.59 3.4M
2025-08-01 32.00 32.00 30.63 31.30 1.6M
2025-07-31 31.50 32.43 31.50 32.33 1.0M
2025-07-30 31.66 32.18 31.49 31.85 0.9M
2025-07-29 31.99 32.64 31.62 31.85 0.7M
2025-07-28 31.61 31.89 31.41 31.64 1.0M
2025-07-25 31.99 31.99 31.26 31.27 0.8M
2025-07-24 31.70 32.02 31.51 31.80 0.8M
2025-07-23 31.19 31.59 30.98 31.59 1.5M
2025-07-22 31.26 31.56 31.00 31.10 1.1M
2025-07-21 32.21 32.34 31.37 31.48 0.9M
2025-07-18 32.26 32.43 31.58 32.29 0.9M
2025-07-17 31.78 32.02 31.09 31.65 3.1M
2025-07-16 32.86 33.32 31.78 31.95 1.5M
2025-07-15 33.06 33.16 32.34 32.75 0.9M
2025-07-14 32.02 33.27 31.80 33.27 0.6M
2025-07-11 31.84 32.42 31.71 32.14 0.9M
2025-07-10 31.83 31.94 31.39 31.80 1.0M
2025-07-09 32.68 32.71 31.73 31.74 1.0M
2025-07-08 32.83 33.10 32.27 32.45 1.1M
2025-07-07 33.49 33.90 32.49 32.75 0.7M
2025-07-03 33.84 34.05 33.35 33.81 0.5M
2025-07-02 34.12 34.35 33.17 34.02 1.5M
2025-07-01 34.16 34.19 33.27 33.72 1.2M
2025-06-30 34.05 34.50 33.85 34.27 1.2M
2025-06-27 34.47 34.82 33.81 34.01 3.3M
2025-06-26 33.93 34.46 33.65 34.32 1.1M
2025-06-25 34.23 34.47 33.61 33.87 1.3M
2025-06-24 34.29 35.05 33.85 34.70 1.1M
2025-06-23 34.89 35.08 33.91 34.06 0.8M
2025-06-20 34.63 34.79 34.16 34.52 0.8M
2025-06-18 33.95 34.75 33.80 34.45 0.8M
2025-06-17 33.69 34.35 33.52 34.08 0.9M
2025-06-16 34.83 34.92 33.49 33.67 1.0M
2025-06-13 34.41 34.87 33.70 34.28 0.7M
2025-06-12 34.01 34.19 33.42 34.11 0.6M
2025-06-11 34.02 34.25 33.59 34.02 1.1M
2025-06-10 35.58 35.69 33.65 33.75 1.0M
2025-06-09 37.11 37.26 35.03 35.05 1.2M
2025-06-06 36.96 37.33 36.65 37.00 0.6M
2025-06-05 36.29 36.67 35.97 36.44 0.6M
2025-06-04 36.28 36.88 35.82 36.02 0.7M
2025-06-03 36.27 36.83 35.90 36.63 0.9M
2025-06-02 35.72 36.33 35.55 35.95 1.6M
2025-05-30 35.08 35.49 34.65 35.31 1.8M
2025-05-29 36.00 36.00 35.25 35.46 0.7M
2025-05-28 35.19 35.65 35.00 35.53 0.9M
2025-05-27 35.03 35.21 34.28 35.05 0.8M
2025-05-23 33.65 34.93 33.65 34.62 0.6M
2025-05-22 34.19 34.36 33.41 34.34 0.7M
2025-05-21 35.24 35.63 33.95 34.21 0.7M
2025-05-20 35.47 35.57 35.00 35.43 0.8M
2025-05-19 34.88 35.54 34.52 35.51 0.7M
2025-05-16 35.66 35.96 34.78 35.52 0.9M
2025-05-15 35.72 36.15 35.13 35.63 1.2M
2025-05-14 36.28 36.49 35.82 36.20 1.1M
2025-05-13 35.73 36.93 35.29 36.40 1.9M
2025-05-12 37.40 37.78 36.01 36.47 0.6M
2025-05-09 35.65 35.78 34.79 35.66 0.8M
2025-05-08 34.87 36.15 33.45 35.44 1.7M
2025-05-07 34.53 34.70 33.95 34.13 1.0M
2025-05-06 33.98 34.54 33.65 34.22 1.1M
2025-05-05 34.49 34.82 34.02 34.16 0.8M
2025-05-02 35.76 36.16 35.37 35.70 0.7M
2025-05-01 34.27 35.67 34.02 35.19 0.9M
2025-04-30 33.90 34.17 33.12 34.01 0.6M
2025-04-29 35.10 35.15 34.72 34.77 0.5M
2025-04-28 35.02 35.52 34.59 35.37 0.7M
2025-04-25 34.40 35.28 34.03 34.90 0.7M
2025-04-24 34.27 34.82 33.44 34.82 1.6M
2025-04-23 34.23 34.71 33.07 33.25 0.6M
2025-04-22 33.55 33.64 32.59 33.25 0.5M
2025-04-21 34.07 34.40 32.45 32.81 0.9M
2025-04-17 34.00 35.04 34.00 34.40 0.5M
2025-04-16 33.15 34.20 33.15 33.83 0.8M
2025-04-15 33.00 33.93 33.00 33.48 0.8M
2025-04-14 33.43 33.49 32.63 32.93 0.9M
2025-04-11 32.64 32.78 31.34 32.54 1.1M
2025-04-10 32.06 32.93 31.35 32.22 1.6M
2025-04-09 30.06 34.32 29.26 33.57 2.3M
2025-04-08 33.19 33.25 29.47 30.23 2.3M
2025-04-07 29.69 33.24 29.25 31.39 2.1M
2025-04-04 32.59 32.88 29.54 31.28 2.0M
2025-04-03 35.80 37.07 34.40 34.73 1.1M
2025-04-02 36.84 38.79 36.63 38.72 0.7M
2025-04-01 37.39 37.91 36.38 37.63 1.0M
2025-03-31 36.93 37.42 36.38 37.30 1.5M
2025-03-28 37.51 37.84 36.94 37.61 1.0M
2025-03-27 38.00 38.00 37.15 37.50 0.5M
2025-03-26 39.32 39.37 37.75 37.90 0.5M
2025-03-25 39.14 39.50 38.78 38.95 0.6M
2025-03-24 38.44 39.26 38.03 39.23 0.6M
2025-03-21 38.10 38.52 37.67 37.80 2.6M
2025-03-20 38.14 38.80 38.02 38.45 0.6M
2025-03-19 37.86 39.07 37.59 38.82 0.8M
2025-03-18 37.97 38.84 37.16 37.58 0.6M
2025-03-17 36.70 38.24 36.38 38.24 0.9M
2025-03-14 36.90 37.32 35.96 36.80 0.8M
2025-03-13 36.88 37.77 35.98 36.09 1.2M
2025-03-12 36.83 37.80 36.05 37.01 1.9M
2025-03-11 33.10 35.51 33.10 35.30 1.5M
2025-03-10 33.40 33.97 32.46 33.26 1.5M
2025-03-07 33.18 34.21 32.03 34.08 2.7M
2025-03-06 36.61 38.37 33.34 34.48 3.1M
2025-03-05 39.21 40.56 39.00 40.56 1.2M
2025-03-04 39.86 40.46 38.69 39.86 1.4M
2025-03-03 43.27 43.57 40.48 41.04 1.0M
2025-02-28 41.99 43.28 41.79 43.00 1.2M
2025-02-27 43.50 44.09 42.22 42.41 0.7M
2025-02-26 42.41 43.65 41.84 43.00 1.1M
2025-02-25 42.66 42.79 40.36 42.03 1.9M
2025-02-24 43.23 44.09 42.24 42.36 1.0M
2025-02-21 45.40 45.61 43.46 43.70 0.8M
2025-02-20 46.36 46.36 44.82 45.06 0.7M
2025-02-19 45.69 47.05 45.69 46.64 1.1M
2025-02-18 45.56 46.76 45.47 45.92 0.7M
2025-02-14 44.66 45.41 44.31 45.30 0.7M
2025-02-13 44.49 45.19 44.02 44.91 0.7M
2025-02-12 45.07 45.76 44.23 44.44 0.7M
2025-02-11 46.22 46.22 44.63 45.30 1.0M
2025-02-10 45.97 46.55 45.66 46.17 1.0M
2025-02-07 46.57 46.77 45.21 45.28 1.3M
2025-02-06 48.14 48.14 45.87 46.38 1.3M
2025-02-05 47.14 48.47 47.13 47.70 1.5M
2025-02-04 47.55 47.56 46.73 46.95 0.7M
2025-02-03 45.59 47.50 45.00 47.34 0.9M
2025-01-31 47.75 47.81 46.55 46.78 3.0M
2025-01-30 48.32 50.43 48.32 49.66 1.6M
2025-01-29 47.44 48.74 46.89 48.05 1.4M
2025-01-28 44.48 47.92 44.17 47.76 1.6M
2025-01-27 48.38 48.59 43.22 44.00 1.5M
2025-01-24 48.76 49.72 48.40 49.61 0.9M
2025-01-23 48.90 49.45 48.07 48.80 0.9M
2025-01-22 49.13 49.19 48.04 48.82 0.9M
2025-01-21 47.77 49.00 47.21 48.96 0.9M
2025-01-17 47.23 47.73 46.37 47.38 1.1M
2025-01-16 45.99 47.39 45.84 47.05 0.7M
2025-01-15 46.04 46.84 45.62 46.15 0.9M
2025-01-14 42.62 45.42 42.62 45.41 0.8M
2025-01-13 41.98 43.28 41.68 42.82 0.8M
2025-01-10 42.05 42.36 41.49 42.00 0.7M
2025-01-08 42.08 42.43 41.32 41.68 0.6M
2025-01-07 43.70 44.40 42.17 42.39 0.9M
2025-01-06 43.77 44.43 43.57 43.57 0.8M
2025-01-03 41.97 43.66 41.80 43.66 1.1M
2025-01-02 41.00 41.87 40.64 41.77 0.9M