KOSDAQ Distribution (KQ19)

KQ19
🏛️ 韓国 →
464.15
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
09:00 470.43 470.43 470.12 470.28 303.0K
09:01 470.12 470.55 470.03 470.40 352.0K
09:02 470.11 470.62 470.11 470.39 343.0K
09:03 470.45 471.34 470.45 471.34 212.0K
09:04 471.08 471.28 471.08 471.20 268.0K
09:05 470.83 470.94 470.20 470.36 207.0K
09:06 470.16 470.16 469.95 470.10 350.0K
09:07 469.83 470.02 469.57 470.02 184.0K
09:08 470.09 470.41 470.06 470.06 259.0K
09:09 469.87 469.87 469.57 469.74 240.0K
09:10 469.93 469.93 469.46 469.73 207.0K
09:11 469.63 469.69 469.17 469.17 370.0K
09:12 469.19 469.69 469.19 469.59 535.0K
09:13 469.92 470.50 469.90 470.50 1,012.0K
09:14 470.33 470.66 470.33 470.56 353.0K
09:15 470.63 471.07 470.57 470.62 81.0K
09:16 470.43 470.50 470.17 470.40 725.0K
09:17 470.32 470.44 470.03 470.03 911.0K
09:18 470.02 470.04 469.71 470.02 485.0K
09:19 469.96 470.03 469.57 469.57 330.0K
09:20 469.28 469.28 469.07 469.18 285.0K
09:21 469.15 469.15 468.74 468.97 276.0K
09:22 468.94 469.05 468.90 468.90 190.0K
09:23 468.93 468.93 468.54 468.54 264.0K
09:24 468.46 468.46 467.96 468.01 322.0K
09:25 467.96 467.96 467.69 467.72 162.0K
09:26 467.77 467.77 467.47 467.47 213.0K
09:27 467.59 467.77 467.58 467.58 199.0K
09:28 467.35 467.50 467.28 467.28 229.0K
09:29 467.62 467.65 467.35 467.35 141.0K
09:30 467.29 467.60 467.29 467.32 300.0K
09:31 467.46 468.00 467.37 468.00 150.0K
09:32 468.08 468.30 468.08 468.30 140.0K
09:33 468.26 468.26 467.95 467.95 109.0K
09:34 467.73 467.88 467.70 467.70 116.0K
09:35 467.62 467.69 467.44 467.45 111.0K
09:36 467.37 467.37 466.61 466.61 149.0K
09:37 466.51 466.51 466.08 466.08 243.0K
09:38 465.93 466.04 465.85 465.99 138.0K
09:39 466.14 466.26 466.07 466.19 156.0K
09:40 466.13 466.19 465.93 466.18 264.0K
09:41 466.16 466.57 466.16 466.43 172.0K
09:42 466.55 466.63 466.39 466.49 170.0K
09:43 466.62 466.83 466.43 466.72 113.0K
09:44 466.59 466.70 466.56 466.70 98.0K
09:45 466.80 466.86 466.71 466.76 208.0K
09:46 466.77 466.77 466.57 466.65 89.0K
09:47 466.59 466.84 466.59 466.65 114.0K
09:48 466.79 467.20 466.79 466.97 91.0K
09:49 466.90 466.98 466.72 466.98 119.0K
09:50 467.02 467.09 466.96 467.01 113.0K
09:51 467.01 467.05 466.86 466.89 208.0K
09:52 467.07 467.43 467.07 467.43 74.0K
09:53 467.28 467.65 467.28 467.63 63.0K
09:54 467.65 467.80 467.64 467.72 121.0K
09:55 467.72 467.87 467.72 467.82 36.0K
09:56 467.82 467.82 467.28 467.39 72.0K
09:57 467.48 467.48 467.09 467.09 42.0K
09:58 467.05 467.05 466.57 466.57 187.0K
09:59 466.59 466.67 466.54 466.65 92.0K
10:00 466.58 466.80 466.49 466.61 178.0K
10:01 466.71 466.71 466.29 466.29 151.0K
10:02 466.29 466.45 465.82 465.82 194.0K
10:03 465.97 465.97 465.79 465.95 249.0K
10:04 466.02 466.10 465.96 466.10 130.0K
10:05 466.36 466.47 466.26 466.26 78.0K
10:06 466.53 466.73 466.52 466.52 36.0K
10:07 466.50 466.50 466.30 466.30 91.0K
10:08 466.31 466.40 466.25 466.25 81.0K
10:09 466.53 466.89 466.53 466.88 75.0K
10:10 466.80 466.82 466.72 466.82 49.0K
10:11 466.86 467.11 466.78 466.85 60.0K
10:12 466.95 467.27 466.95 467.27 54.0K
10:13 467.38 467.45 467.20 467.40 40.0K
10:14 467.80 467.97 467.80 467.97 55.0K
10:15 468.17 468.42 468.17 468.42 43.0K
10:16 468.49 468.49 468.18 468.19 71.0K
10:17 468.21 468.21 468.04 468.04 52.0K
10:18 468.06 468.06 467.86 467.99 101.0K
10:19 468.07 468.14 467.94 468.14 46.0K
10:20 468.23 468.55 468.23 468.43 51.0K
10:21 468.45 468.53 468.45 468.45 45.0K
10:22 468.35 468.35 468.18 468.18 47.0K
10:23 468.18 468.33 468.11 468.22 74.0K
10:24 468.17 468.43 468.17 468.42 90.0K
10:25 468.38 468.42 468.20 468.31 97.0K
10:26 468.10 468.65 468.10 468.51 67.0K
10:27 468.34 468.34 468.15 468.15 87.0K
10:28 468.03 468.03 467.80 467.86 42.0K
10:29 467.88 467.88 467.63 467.72 74.0K
10:30 467.71 467.76 467.57 467.66 44.0K
10:31 467.66 467.86 467.63 467.86 34.0K
10:32 467.88 467.91 467.61 467.61 25.0K
10:33 467.72 467.74 467.58 467.58 56.0K
10:34 467.71 467.71 467.39 467.39 56.0K
10:35 467.35 467.41 467.26 467.33 67.0K
10:36 467.30 467.35 467.22 467.22 46.0K
10:37 467.22 467.34 466.98 466.98 78.0K
10:38 466.78 466.87 466.68 466.75 64.0K
10:39 466.68 466.68 466.19 466.19 57.0K
10:40 466.20 466.52 466.15 466.52 43.0K
10:41 466.49 466.68 466.48 466.68 28.0K
10:42 466.53 466.80 466.53 466.69 22.0K
10:43 466.56 466.82 466.56 466.70 71.0K
10:44 466.77 466.87 466.66 466.66 40.0K
10:45 466.76 466.88 466.63 466.63 34.0K
10:46 466.60 466.67 466.55 466.63 47.0K
10:47 466.41 466.41 466.29 466.38 84.0K
10:48 466.34 466.49 466.27 466.31 29.0K
10:49 466.31 466.45 466.28 466.30 55.0K
10:50 466.46 466.46 466.25 466.29 146.0K
10:51 466.32 466.32 466.13 466.14 154.0K
10:52 466.06 466.19 465.95 466.09 119.0K
10:53 466.13 466.13 465.92 465.92 428.0K
10:54 465.83 466.05 465.83 466.05 87.0K
10:55 465.94 465.95 465.68 465.77 83.0K
10:56 465.67 465.88 465.67 465.78 105.0K
10:57 466.01 466.01 465.78 465.78 116.0K
10:58 465.68 465.87 465.64 465.87 60.0K
10:59 465.72 465.91 465.61 465.91 64.0K
11:00 466.02 466.17 465.89 465.89 58.0K
11:01 465.89 465.89 465.69 465.70 55.0K
11:02 465.71 465.71 465.48 465.65 109.0K
11:03 465.55 465.87 465.55 465.75 53.0K
11:04 465.71 465.76 465.67 465.76 102.0K
11:05 465.76 465.82 465.67 465.79 76.0K
11:06 465.72 465.72 465.52 465.61 57.0K
11:07 465.69 465.69 465.55 465.63 70.0K
11:08 465.62 465.81 465.62 465.63 54.0K
11:09 465.78 465.79 465.75 465.76 108.0K
11:10 465.83 466.11 465.83 465.89 54.0K
11:11 465.81 465.85 465.74 465.74 45.0K
11:12 465.72 465.90 465.59 465.90 23.0K
11:13 465.65 465.87 465.65 465.83 100.0K
11:14 465.82 465.82 465.65 465.65 68.0K
11:15 465.63 465.76 465.52 465.53 53.0K
11:16 465.56 465.65 465.41 465.41 72.0K
11:17 465.54 465.62 465.45 465.45 65.0K
11:18 465.39 465.53 465.39 465.52 67.0K
11:19 465.14 465.43 465.14 465.37 83.0K
11:20 465.34 465.37 465.29 465.31 38.0K
11:21 465.26 465.68 465.26 465.68 23.0K
11:22 465.67 465.67 465.31 465.31 41.0K
11:23 465.19 465.43 465.16 465.43 35.0K
11:24 465.54 465.54 465.16 465.16 19.0K
11:25 465.27 465.45 465.04 465.12 25.0K
11:26 465.20 465.28 465.09 465.09 51.0K
11:27 465.25 465.54 465.25 465.54 33.0K
11:28 465.31 465.48 465.13 465.13 37.0K
11:29 465.16 465.45 465.16 465.45 90.0K
11:30 465.48 465.71 465.46 465.71 77.0K
11:31 465.65 465.72 465.54 465.54 121.0K
11:32 465.64 465.78 465.61 465.78 55.0K
11:33 465.78 466.06 465.78 465.99 43.0K
11:34 466.17 466.17 465.92 466.06 166.0K
11:35 466.16 466.29 466.10 466.18 174.0K
11:36 466.17 466.52 466.10 466.52 140.0K
11:37 466.44 466.53 466.29 466.47 103.0K
11:38 466.31 466.55 466.31 466.51 74.0K
11:39 466.84 466.84 466.68 466.68 79.0K
11:40 466.61 466.74 466.52 466.53 70.0K
11:41 466.59 466.79 466.46 466.46 149.0K
11:42 466.62 466.69 466.52 466.69 166.0K
11:43 466.68 466.68 466.44 466.44 112.0K
11:44 466.61 466.61 466.40 466.51 100.0K
11:45 466.56 466.70 466.42 466.70 73.0K
11:46 466.71 466.71 466.49 466.64 130.0K
11:47 466.49 466.49 466.22 466.22 159.0K
11:48 466.17 466.23 466.17 466.22 123.0K
11:49 466.26 466.26 466.05 466.09 230.0K
11:50 466.04 466.19 466.03 466.05 143.0K
11:51 465.91 465.96 465.82 465.96 138.0K
11:52 465.91 465.91 465.58 465.71 90.0K
11:53 466.11 466.11 465.64 465.64 77.0K
11:54 465.84 465.84 465.61 465.71 99.0K
11:55 465.71 465.71 465.48 465.68 186.0K
11:56 465.87 465.96 465.82 465.96 173.0K
11:57 465.79 465.89 465.69 465.69 226.0K
11:58 465.68 465.78 465.56 465.56 160.0K
11:59 465.48 465.71 465.48 465.60 124.0K
12:00 465.55 465.66 465.55 465.55 113.0K
12:01 465.48 465.50 465.32 465.50 47.0K
12:02 465.52 465.86 465.52 465.53 47.0K
12:03 465.59 465.78 465.39 465.48 87.0K
12:04 465.41 465.59 465.25 465.44 72.0K
12:05 465.35 465.35 465.13 465.21 143.0K
12:06 465.30 465.37 465.29 465.30 51.0K
12:07 465.19 465.26 465.08 465.09 55.0K
12:08 465.31 465.31 464.99 465.00 120.0K
12:09 465.02 465.12 464.87 465.10 87.0K
12:10 464.77 464.82 464.65 464.65 61.0K
12:11 464.65 464.66 464.38 464.50 56.0K
12:12 464.53 464.66 464.53 464.56 55.0K
12:13 464.72 464.85 464.72 464.85 48.0K
12:14 464.81 464.81 464.56 464.57 28.0K
12:15 464.54 464.54 464.44 464.44 51.0K
12:16 464.44 464.58 464.40 464.40 32.0K
12:17 464.38 464.58 464.29 464.58 36.0K
12:18 464.59 464.59 464.31 464.50 36.0K
12:19 464.43 464.61 464.37 464.51 31.0K
12:20 464.44 464.47 464.22 464.26 70.0K
12:21 464.22 464.35 464.18 464.21 90.0K
12:22 464.18 464.42 464.18 464.42 75.0K
12:23 464.29 464.31 464.25 464.27 134.0K
12:24 464.18 464.31 464.18 464.31 286.0K
12:25 464.17 464.17 464.03 464.10 137.0K
12:26 464.10 464.12 463.85 463.95 86.0K
12:27 463.94 463.94 463.83 463.85 48.0K
12:28 463.82 464.03 463.82 464.00 70.0K
12:29 463.99 464.02 463.83 463.96 50.0K
12:30 464.26 464.44 464.16 464.38 52.0K
12:31 464.36 464.61 464.36 464.42 68.0K
12:32 464.38 464.64 464.38 464.43 34.0K
12:33 464.42 464.60 464.37 464.37 31.0K
12:34 464.45 464.45 464.16 464.36 49.0K
12:35 464.33 464.61 464.30 464.61 51.0K
12:36 464.50 464.63 464.39 464.39 38.0K
12:37 464.39 464.59 464.36 464.36 26.0K
12:38 464.28 464.58 464.20 464.20 28.0K
12:39 464.31 464.52 464.30 464.52 20.0K
12:40 464.43 464.46 464.31 464.42 99.0K
12:41 464.43 464.57 464.35 464.35 41.0K
12:42 464.31 464.36 464.26 464.26 43.0K
12:43 464.17 464.26 464.06 464.10 24.0K
12:44 464.20 464.22 464.10 464.19 18.0K
12:45 464.27 464.29 464.12 464.12 23.0K
12:46 464.07 464.15 463.97 464.15 76.0K
12:47 464.10 464.21 464.03 464.17 35.0K
12:48 463.93 463.96 463.80 463.96 50.0K
12:49 463.93 464.01 463.86 463.93 59.0K
12:50 463.89 464.04 463.89 463.92 46.0K
12:51 463.76 463.96 463.76 463.89 62.0K
12:52 463.86 463.86 463.59 463.86 59.0K
12:53 463.83 463.83 463.70 463.72 35.0K
12:54 463.97 464.00 463.76 463.79 42.0K
12:55 463.78 463.84 463.76 463.76 94.0K
12:56 463.82 464.08 463.82 464.00 67.0K
12:57 464.04 464.06 463.75 463.75 67.0K
12:58 463.96 463.96 463.68 463.83 77.0K
12:59 463.91 464.09 463.91 464.09 40.0K
13:00 463.91 463.91 463.50 463.50 84.0K
13:01 463.48 463.48 463.27 463.34 47.0K
13:02 463.33 463.39 463.13 463.19 35.0K
13:03 463.08 463.08 462.98 462.98 45.0K
13:04 462.90 462.99 462.65 462.65 63.0K
13:05 462.70 462.77 462.50 462.50 41.0K
13:06 462.72 462.78 462.69 462.69 46.0K
13:07 462.70 462.88 462.63 462.73 44.0K
13:08 462.81 462.81 462.67 462.73 37.0K
13:09 462.72 463.10 462.63 463.10 71.0K
13:10 463.02 463.18 463.02 463.09 36.0K
13:11 463.18 463.37 463.14 463.25 53.0K
13:12 463.16 463.33 463.08 463.20 24.0K
13:13 463.21 463.34 463.10 463.10 31.0K
13:14 463.10 463.36 463.10 463.36 43.0K
13:15 463.36 463.36 463.10 463.23 23.0K
13:16 463.26 463.40 463.26 463.29 24.0K
13:17 463.44 463.56 463.33 463.40 46.0K
13:18 463.37 463.63 463.34 463.63 22.0K
13:19 463.63 463.74 463.58 463.70 52.0K
13:20 463.58 463.82 463.55 463.70 15.0K
13:21 463.69 463.79 463.63 463.79 45.0K
13:22 463.75 463.87 463.68 463.87 26.0K
13:23 463.82 463.83 463.72 463.83 74.0K
13:24 463.90 463.92 463.64 463.64 51.0K
13:25 463.73 463.75 463.51 463.73 60.0K
13:26 463.76 463.76 463.62 463.62 40.0K
13:27 463.62 463.75 463.61 463.63 20.0K
13:28 463.63 463.64 463.52 463.64 29.0K
13:29 463.47 463.72 463.41 463.41 32.0K
13:30 463.35 463.39 463.28 463.28 49.0K
13:31 463.21 463.27 463.15 463.27 24.0K
13:32 463.34 463.46 462.97 462.97 22.0K
13:33 463.11 463.28 462.90 462.90 30.0K
13:34 462.71 462.89 462.71 462.79 51.0K
13:35 462.97 463.01 462.72 463.01 43.0K
13:36 462.80 462.93 462.79 462.93 65.0K
13:37 463.04 463.13 462.93 463.04 43.0K
13:38 463.24 463.43 463.18 463.32 44.0K
13:39 463.32 463.39 463.13 463.37 19.0K
13:40 463.46 463.46 463.14 463.14 14.0K
13:41 463.14 463.41 463.14 463.27 58.0K
13:42 463.35 463.45 463.16 463.27 35.0K
13:43 463.26 463.54 463.26 463.46 27.0K
13:44 463.37 463.53 463.20 463.53 42.0K
13:45 463.53 463.53 463.31 463.31 109.0K
13:46 463.40 463.58 463.40 463.53 73.0K
13:47 463.61 463.73 463.61 463.67 84.0K
13:48 463.58 463.64 463.45 463.64 52.0K
13:49 463.76 463.81 463.57 463.57 25.0K
13:50 463.66 463.76 463.52 463.60 49.0K
13:51 463.52 463.76 463.47 463.48 43.0K
13:52 463.37 463.58 463.37 463.53 41.0K
13:53 463.51 463.51 463.22 463.40 23.0K
13:54 463.27 463.39 463.27 463.27 42.0K
13:55 463.26 463.31 463.14 463.24 96.0K
13:56 463.32 463.36 463.21 463.21 31.0K
13:57 463.06 463.32 463.06 463.32 32.0K
13:58 463.15 463.15 462.93 462.93 34.0K
13:59 462.95 463.05 462.57 462.57 25.0K
14:00 462.55 462.62 462.35 462.35 50.0K
14:01 462.54 462.56 462.21 462.21 23.0K
14:02 462.45 462.54 462.26 462.54 37.0K
14:03 462.46 462.58 462.46 462.57 24.0K
14:04 462.69 462.69 462.34 462.52 77.0K
14:05 462.46 462.58 462.34 462.34 42.0K
14:06 462.29 462.29 462.14 462.28 42.0K
14:07 462.32 462.32 462.08 462.12 44.0K
14:08 462.24 462.24 462.15 462.18 47.0K
14:09 462.24 462.24 462.07 462.14 21.0K
14:10 462.00 462.21 462.00 462.14 46.0K
14:11 461.91 462.25 461.91 462.11 44.0K
14:12 462.08 462.54 462.08 462.54 29.0K
14:13 462.55 462.89 462.55 462.81 37.0K
14:14 462.74 462.90 462.68 462.90 36.0K
14:15 462.94 462.94 462.72 462.82 26.0K
14:16 462.79 463.12 462.79 463.08 30.0K
14:17 462.94 463.15 462.93 462.93 25.0K
14:18 462.93 463.29 462.93 463.27 44.0K
14:19 463.19 463.21 463.07 463.09 40.0K
14:20 463.33 463.38 463.22 463.38 61.0K
14:21 463.19 463.34 463.19 463.34 24.0K
14:22 463.34 463.44 463.34 463.40 44.0K
14:23 463.32 463.37 463.28 463.34 28.0K
14:24 463.41 463.42 463.22 463.31 48.0K
14:25 463.29 463.47 463.26 463.26 25.0K
14:26 463.48 464.01 463.41 464.01 37.0K
14:27 463.97 464.12 463.97 464.08 34.0K
14:28 464.04 464.04 463.92 463.92 15.0K
14:29 464.01 464.03 463.82 463.89 19.0K
14:30 463.92 464.03 463.84 463.94 12.0K
14:31 464.07 464.18 464.07 464.17 38.0K
14:32 464.19 464.22 464.10 464.11 25.0K
14:33 464.23 464.27 464.08 464.19 24.0K
14:34 464.15 464.29 464.15 464.25 25.0K
14:35 464.25 464.28 464.23 464.24 33.0K
14:36 464.35 464.51 464.26 464.51 39.0K
14:37 464.49 464.55 464.45 464.50 9.0K
14:38 464.53 464.53 464.40 464.40 14.0K
14:39 464.43 464.72 464.43 464.68 35.0K
14:40 464.67 464.73 464.65 464.70 15.0K
14:41 464.59 464.86 464.59 464.81 28.0K
14:42 464.83 464.89 464.74 464.83 35.0K
14:43 464.81 464.99 464.79 464.98 35.0K
14:44 465.00 465.19 465.00 465.19 20.0K
14:45 465.15 465.15 464.97 464.97 53.0K
14:46 464.94 464.94 464.81 464.81 23.0K
14:47 464.84 464.84 464.67 464.72 35.0K
14:48 464.63 464.79 464.45 464.55 40.0K
14:49 464.60 464.69 464.60 464.69 32.0K
14:50 464.93 464.93 464.57 464.57 86.0K
14:51 464.70 464.95 464.69 464.89 88.0K
14:52 464.91 464.99 464.79 464.93 43.0K
14:53 464.82 464.94 464.70 464.91 41.0K
14:54 464.79 464.83 464.64 464.64 23.0K
14:55 464.66 464.98 464.66 464.72 20.0K
14:56 464.77 464.84 464.71 464.71 45.0K
14:57 464.79 464.79 464.64 464.68 35.0K
14:58 464.69 464.73 464.52 464.64 36.0K
14:59 464.81 464.88 464.71 464.74 39.0K
15:00 464.83 464.83 464.53 464.78 61.0K
15:01 464.74 464.76 464.53 464.53 37.0K
15:02 464.70 464.74 464.59 464.69 27.0K
15:03 464.77 464.77 464.48 464.48 42.0K
15:04 464.51 464.76 464.47 464.76 37.0K
15:05 464.65 464.68 464.45 464.68 66.0K
15:06 464.55 464.58 464.38 464.54 58.0K
15:07 464.44 464.76 464.44 464.76 46.0K
15:08 464.71 464.87 464.70 464.70 50.0K
15:09 464.79 464.79 464.56 464.75 35.0K
15:10 464.60 464.60 464.34 464.34 38.0K
15:11 464.41 464.50 464.41 464.41 40.0K
15:12 464.35 464.35 464.22 464.26 63.0K
15:13 464.37 464.46 464.19 464.36 41.0K
15:14 464.21 464.33 464.14 464.14 80.0K
15:15 464.17 464.17 463.93 464.11 45.0K
15:16 464.05 464.28 464.02 464.21 80.0K
15:17 464.25 464.25 463.96 463.96 66.0K
15:18 463.99 464.09 463.84 464.05 92.0K
15:19 463.79 464.15 463.79 464.00 87.0K
15:20 464.12 464.12 464.12 464.12 8.0K
15:21 464.12 464.12 464.12 464.12 0.0K
15:22 464.12 464.12 464.12 464.12 0.0K
15:23 464.12 464.12 464.12 464.12 0.0K
15:24 464.12 464.12 464.12 464.12 0.0K
15:25 464.12 464.12 464.12 464.12 0.0K
15:26 464.12 464.12 464.12 464.12 0.0K
15:27 464.12 464.12 464.12 464.12 0.0K
15:28 464.12 464.12 464.12 464.12 0.0K
15:29 464.12 464.15 463.47 464.15 471.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 470.43 471.34 461.91 464.15 35.0M
2025-09-25 472.94 473.54 469.81 471.19 28.9M
2025-09-24 478.78 479.08 470.33 475.30 58.5M
2025-09-23 482.45 482.52 476.37 479.89 34.9M
2025-09-22 481.52 483.57 477.19 480.16 82.1M
2025-09-19 479.48 481.26 477.45 480.82 79.6M
2025-09-18 477.45 479.74 476.64 479.46 26.6M
2025-09-17 474.67 476.09 471.94 473.07 33.8M
2025-09-16 472.70 476.32 472.38 473.64 31.8M
2025-09-15 467.79 470.46 464.91 470.03 26.2M
2025-09-12 466.75 468.05 463.87 465.71 31.7M
2025-09-11 466.48 467.41 462.11 463.53 26.8M
2025-09-10 463.59 465.73 463.07 465.03 24.7M
2025-09-09 461.11 462.45 458.70 461.41 428.3M
2025-09-08 457.27 460.52 456.77 460.20 198.0M
2025-09-05 458.56 459.66 455.36 455.99 200.8M
2025-09-04 450.41 458.42 450.41 456.86 373.5M
2025-09-03 449.17 451.37 448.42 449.97 353.3M
2025-09-02 451.84 452.64 447.78 449.41 177.9M
2025-09-01 453.72 455.00 448.28 450.95 249.0M
2025-08-29 466.84 468.62 462.10 463.19 33.5M
2025-08-28 463.72 467.89 463.33 465.61 31.3M
2025-08-27 467.64 468.20 463.74 464.85 59.9M
2025-08-26 463.95 467.62 463.31 467.53 23.7M
2025-08-25 463.75 466.55 462.20 464.19 26.2M
2025-08-22 461.04 465.27 461.04 462.14 19.7M
2025-08-21 460.35 464.58 460.29 461.29 41.2M
2025-08-20 456.42 459.13 449.77 458.68 33.9M
2025-08-19 467.88 468.55 460.58 462.42 38.6M
2025-08-18 472.71 472.71 466.46 467.27 38.8M
2025-08-14 470.74 477.42 470.55 475.43 34.3M
2025-08-13 469.81 471.38 464.25 470.93 83.0M
2025-08-12 472.67 474.27 466.15 466.84 76.5M
2025-08-11 490.09 490.09 469.87 471.21 44.9M
2025-08-08 488.69 493.39 486.84 490.56 21.1M
2025-08-07 488.48 491.51 485.47 488.79 30.1M
2025-08-06 483.99 489.99 478.33 485.88 33.7M
2025-08-05 478.81 484.34 478.81 483.64 55.3M
2025-08-04 468.04 476.15 466.44 474.23 24.5M
2025-08-01 483.07 483.13 468.11 468.11 31.1M
2025-07-31 484.09 490.33 483.54 487.37 16.1M
2025-07-30 481.08 484.25 480.45 481.74 19.2M
2025-07-29 478.08 482.35 474.40 480.87 22.9M
2025-07-28 486.95 486.95 476.05 478.76 26.5M
2025-07-25 487.18 488.49 485.09 486.37 19.3M
2025-07-24 495.65 495.65 486.20 487.03 27.7M
2025-07-23 496.50 497.86 488.21 493.72 38.5M
2025-07-22 500.03 500.86 492.30 495.23 52.0M
2025-07-21 496.83 498.17 493.53 496.71 53.2M
2025-07-18 501.98 502.28 494.26 497.73 39.7M
2025-07-17 504.93 505.95 499.27 502.91 44.5M
2025-07-16 513.15 513.39 503.85 505.91 40.1M
2025-07-15 510.35 515.48 507.10 514.20 44.4M
2025-07-14 513.19 514.81 510.96 512.15 39.9M
2025-07-11 508.13 515.11 508.13 512.78 54.5M
2025-07-10 507.73 511.19 505.54 508.95 67.2M
2025-07-09 500.68 508.59 499.09 506.55 25.1M
2025-07-08 488.62 500.13 488.20 500.11 28.7M
2025-07-07 482.67 491.13 482.29 488.15 33.1M
2025-07-04 497.73 497.95 484.05 485.36 32.7M
2025-07-03 500.96 501.11 496.33 498.30 52.8M
2025-07-02 515.86 517.47 500.39 501.79 48.6M
2025-07-01 508.94 520.75 508.53 515.87 58.0M
2025-06-30 498.29 514.43 497.95 510.39 48.9M
2025-06-27 503.51 505.10 494.41 497.86 59.7M
2025-06-26 504.74 505.16 495.28 502.62 96.2M
2025-06-25 504.83 506.13 495.41 506.11 194.8M
2025-06-24 514.24 515.03 497.69 503.99 103.7M
2025-06-23 504.29 511.07 501.74 507.84 60.2M
2025-06-20 507.45 513.60 506.13 508.55 43.4M
2025-06-19 509.86 510.77 503.02 506.61 28.8M
2025-06-18 501.97 508.75 501.66 508.52 23.5M
2025-06-17 505.37 508.64 498.59 504.74 40.2M
2025-06-16 492.34 504.50 490.71 504.16 37.5M
2025-06-13 506.25 506.85 491.09 495.81 44.8M
2025-06-12 508.20 509.87 502.78 503.33 40.0M
2025-06-11 488.50 515.41 486.81 512.31 74.4M
2025-06-10 485.06 487.71 481.76 485.27 28.5M
2025-06-09 488.53 489.55 483.64 484.60 46.1M
2025-06-05 482.50 485.47 479.07 485.30 44.7M
2025-06-04 474.68 479.57 473.69 479.31 33.3M
2025-06-02 466.64 476.88 465.81 473.66 38.4M
2025-05-30 462.74 465.27 460.15 464.37 49.6M
2025-05-29 455.26 464.14 452.72 463.40 42.7M
2025-05-28 448.72 458.60 448.72 453.84 36.4M
2025-05-27 446.54 448.10 443.61 446.38 27.3M
2025-05-26 441.65 448.36 438.15 446.99 34.0M
2025-05-23 438.10 441.97 435.19 438.62 54.4M
2025-05-22 441.02 441.08 434.71 435.88 81.1M
2025-05-21 441.69 444.86 440.04 440.04 65.3M
2025-05-20 435.66 441.51 434.84 441.10 56.4M
2025-05-19 434.12 435.08 427.36 429.37 90.8M
2025-05-16 439.47 440.34 435.30 436.26 95.4M
2025-05-15 444.15 444.29 437.16 437.94 54.4M
2025-05-14 444.83 444.83 440.42 443.72 123.0M
2025-05-13 444.05 446.41 439.34 443.21 50.5M
2025-05-12 452.30 454.64 443.69 445.51 51.6M
2025-05-09 444.47 447.97 442.14 446.48 72.0M
2025-05-08 431.70 445.60 431.62 443.90 31.1M
2025-05-07 430.76 430.76 426.07 430.06 51.8M
2025-05-02 424.76 428.94 422.50 427.17 59.1M
2025-04-30 426.22 427.90 421.86 423.86 56.1M
2025-04-29 423.23 426.32 420.88 424.96 124.8M
2025-04-28 425.39 427.42 419.02 419.27 46.3M
2025-04-25 419.61 424.94 418.62 424.49 156.2M
2025-04-24 417.54 420.04 415.94 416.12 163.6M
2025-04-23 420.62 420.74 414.08 415.96 94.7M
2025-04-22 413.33 416.40 411.87 415.79 83.3M
2025-04-21 417.38 418.68 413.47 415.15 39.2M
2025-04-18 415.03 417.13 411.64 417.13 39.8M
2025-04-17 409.01 415.37 409.01 414.09 34.2M
2025-04-16 411.56 414.89 407.94 408.04 40.3M
2025-04-15 408.25 413.58 406.36 412.71 51.7M
2025-04-14 402.72 408.07 402.55 406.65 32.7M
2025-04-11 391.04 401.84 390.98 401.46 44.6M
2025-04-10 384.25 395.00 384.25 394.30 97.0M
2025-04-09 381.35 384.00 370.81 373.67 70.5M
2025-04-08 383.93 389.24 381.67 381.98 74.5M
2025-04-07 385.50 386.05 376.88 376.88 76.6M
2025-04-04 385.24 395.32 384.95 394.29 73.8M
2025-04-03 387.55 392.04 387.35 388.49 40.2M
2025-04-02 395.55 397.84 390.36 395.69 40.9M
2025-04-01 386.10 395.14 385.54 395.06 38.2M
2025-03-31 390.64 390.64 380.49 381.29 37.8M
2025-03-28 399.78 400.58 392.45 393.75 42.4M
2025-03-27 401.28 406.88 398.17 398.63 47.9M
2025-03-26 401.08 403.48 398.22 403.30 51.1M
2025-03-25 410.69 410.98 399.14 399.82 41.9M
2025-03-24 407.64 410.00 405.49 407.33 48.5M
2025-03-21 406.43 407.38 399.00 405.41 70.4M
2025-03-20 405.74 410.65 405.39 405.69 47.4M
2025-03-19 404.69 406.69 403.29 404.20 40.7M
2025-03-18 406.18 407.70 403.49 405.37 30.8M
2025-03-17 404.25 406.62 401.84 405.56 33.2M
2025-03-14 395.34 402.39 395.27 401.66 35.3M
2025-03-13 402.01 402.70 395.65 395.73 38.3M
2025-03-12 395.93 400.81 394.83 399.63 55.7M
2025-03-11 393.41 396.54 389.25 396.28 21.3M
2025-03-10 403.62 403.98 395.69 398.27 34.9M
2025-03-07 405.48 409.52 403.92 405.26 29.5M
2025-03-06 412.53 413.10 405.64 406.70 37.2M
2025-03-05 408.81 411.81 407.10 411.33 34.2M
2025-03-04 408.83 409.32 403.34 405.78 23.4M
2025-02-28 414.36 416.41 410.85 410.85 32.1M
2025-02-27 421.68 424.31 417.61 418.28 105.8M
2025-02-26 434.05 434.40 418.13 418.91 78.7M
2025-02-25 434.84 435.57 432.72 434.35 65.5M
2025-02-24 431.08 436.89 430.05 436.60 62.8M
2025-02-21 427.24 434.27 426.18 434.07 56.8M
2025-02-20 434.21 434.21 427.12 427.67 42.5M
2025-02-19 431.91 436.58 431.57 432.40 38.7M
2025-02-18 429.80 431.91 427.70 431.00 55.2M
2025-02-17 425.60 431.09 424.33 429.50 46.5M
2025-02-14 424.81 428.36 423.43 424.22 34.7M
2025-02-13 421.54 425.11 418.82 423.23 33.6M
2025-02-12 419.16 421.80 417.28 419.13 34.6M
2025-02-11 423.04 424.31 418.77 419.64 34.5M
2025-02-10 419.70 422.69 415.24 420.85 42.8M
2025-02-07 429.54 430.33 424.29 425.66 29.2M
2025-02-06 428.66 430.89 427.56 428.85 75.8M
2025-02-05 425.00 426.67 422.06 425.18 62.2M
2025-02-04 422.36 427.60 421.39 422.43 58.4M
2025-02-03 428.44 428.44 415.20 419.11 39.3M
2025-01-31 436.48 438.71 433.47 433.47 42.7M
2025-01-24 441.95 445.65 440.00 440.88 40.6M
2025-01-23 445.56 446.45 440.79 442.12 117.9M
2025-01-22 451.17 451.17 445.93 447.14 81.1M
2025-01-21 446.88 451.95 444.46 449.14 94.1M
2025-01-20 448.41 448.54 442.42 443.96 77.6M
2025-01-17 448.29 448.48 445.53 446.93 34.4M
2025-01-16 445.40 450.04 445.40 448.36 53.9M
2025-01-15 447.52 447.69 440.55 441.89 67.2M
2025-01-14 444.59 446.57 439.51 443.61 46.6M
2025-01-13 444.99 449.47 441.42 441.62 94.3M
2025-01-10 450.53 451.70 446.10 446.53 78.4M
2025-01-09 452.62 455.29 449.34 450.75 113.1M
2025-01-08 450.33 454.09 449.50 451.81 117.2M
2025-01-07 454.10 454.10 449.90 452.26 73.2M
2025-01-06 450.22 453.30 446.41 452.66 70.5M
2025-01-03 437.80 446.98 436.53 445.45 55.4M
2025-01-02 428.72 439.29 427.46 436.24 28.0M