エムエー・コム・テクノロジー・ソリューションズ・ホールディングス (MTSI)

MTSI
🏛️ アメリカ →
129.39
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
09:30 129.53 129.53 129.11 129.10 9.9K
09:35 129.99 129.99 129.82 129.82 2.6K
09:36 130.31 130.31 129.92 129.94 1.8K
09:38 129.86 129.86 129.86 129.86 0.1K
09:39 129.83 129.83 129.83 129.83 0.1K
09:40 130.08 130.08 130.08 130.08 2.6K
09:45 130.24 130.24 130.24 130.24 0.8K
09:48 130.50 130.56 130.50 130.56 1.2K
09:49 130.47 130.47 130.26 130.26 1.6K
09:52 130.23 130.23 130.04 130.04 0.7K
09:53 129.82 129.82 129.47 129.47 3.6K
09:57 129.12 129.12 129.12 129.12 0.8K
09:59 128.84 128.84 128.84 128.84 0.2K
10:00 128.90 128.90 128.62 128.62 2.2K
10:01 128.89 128.89 128.89 128.89 1.4K
10:02 129.13 129.13 129.13 129.13 1.0K
10:03 129.02 129.02 129.02 129.01 0.2K
10:04 128.93 128.99 128.90 128.90 5.8K
10:05 128.84 129.17 128.84 128.85 1.7K
10:06 128.85 128.87 128.85 128.87 0.7K
10:07 128.85 128.85 128.85 128.85 0.7K
10:09 128.80 128.85 128.74 128.74 12.1K
10:10 128.81 128.81 128.81 128.81 0.8K
10:12 128.55 128.62 128.55 128.62 0.9K
10:14 128.77 129.13 128.77 129.13 6.7K
10:15 128.90 128.90 128.90 128.90 0.3K
10:18 128.88 128.88 128.88 128.88 1.3K
10:19 128.73 128.73 128.73 128.73 0.5K
10:21 128.76 128.76 128.76 128.76 0.9K
10:22 128.63 128.63 128.63 128.63 1.1K
10:23 128.54 128.54 128.53 128.53 1.2K
10:24 128.48 128.67 128.48 128.67 1.6K
10:25 128.36 128.66 128.36 128.66 1.8K
10:28 128.72 128.85 128.72 128.85 1.7K
10:30 128.74 128.74 128.74 128.74 0.1K
10:31 128.82 128.82 128.82 128.82 0.1K
10:32 128.76 128.76 128.76 128.76 0.2K
10:33 128.75 128.75 128.75 128.75 0.1K
10:34 128.75 128.75 128.75 128.75 0.2K
10:36 128.76 128.76 128.76 128.76 0.3K
10:37 128.77 128.77 128.77 128.77 0.1K
10:38 128.99 128.99 128.99 128.99 1.6K
10:39 128.89 128.89 128.89 128.89 0.8K
10:40 128.93 128.93 128.93 128.93 0.3K
10:42 128.93 128.93 128.93 128.93 0.2K
10:43 128.93 128.93 128.93 128.93 0.6K
10:45 128.79 128.79 128.79 128.79 0.1K
10:46 128.93 128.93 128.81 128.81 1.5K
10:47 128.67 128.67 128.67 128.67 0.7K
10:48 128.66 128.66 128.66 128.66 0.1K
10:49 128.81 128.95 128.81 128.94 2.4K
10:51 129.00 129.00 129.00 129.00 0.3K
10:52 129.01 129.01 128.99 128.99 0.7K
10:53 128.99 128.99 128.92 128.92 1.6K
10:55 129.10 129.10 129.10 129.10 8.0K
10:56 129.04 129.04 129.04 129.04 0.2K
10:57 129.02 129.02 129.02 129.02 1.5K
10:58 129.03 129.03 129.03 129.03 0.1K
10:59 129.04 129.04 128.88 128.88 0.4K
11:00 128.90 128.90 128.90 128.90 0.6K
11:02 128.93 128.93 128.93 128.93 0.1K
11:03 128.94 128.94 128.94 128.94 0.1K
11:04 128.85 128.85 128.82 128.82 1.3K
11:05 128.93 128.93 128.93 128.93 0.1K
11:06 128.90 129.04 128.90 129.04 2.7K
11:08 128.82 128.93 128.82 128.93 0.4K
11:09 129.00 129.00 129.00 129.00 0.2K
11:10 128.93 128.93 128.82 128.82 1.0K
11:12 129.03 129.03 129.03 129.03 0.3K
11:13 128.94 129.20 128.94 129.05 21.2K
11:14 129.07 129.45 129.06 129.45 3.7K
11:15 129.46 129.46 129.28 129.28 1.4K
11:17 129.22 129.22 129.22 129.22 2.0K
11:18 129.26 129.26 129.26 129.26 0.1K
11:19 129.26 129.26 129.26 129.26 0.3K
11:21 129.26 129.26 129.26 129.26 0.1K
11:22 129.30 129.30 129.30 129.29 0.2K
11:23 129.46 129.46 129.30 129.30 0.4K
11:24 129.33 129.33 129.33 129.33 0.3K
11:25 129.66 129.87 129.66 129.87 4.6K
11:26 129.95 129.95 129.95 129.95 0.1K
11:27 129.94 129.94 129.94 129.94 0.5K
11:28 130.01 130.01 130.01 130.01 0.8K
11:29 129.99 130.02 129.99 130.02 0.6K
11:30 129.98 129.98 129.96 129.96 0.6K
11:31 129.86 129.86 129.86 129.86 2.7K
11:33 129.90 129.90 129.90 129.90 0.3K
11:34 130.01 130.01 130.01 130.01 1.3K
11:35 130.00 130.00 129.95 129.98 5.1K
11:37 129.92 129.92 129.92 129.92 0.2K
11:38 129.80 129.84 129.80 129.84 1.4K
11:39 129.74 129.74 129.74 129.74 0.7K
11:40 129.90 129.90 129.88 129.88 0.4K
11:41 129.84 129.84 129.83 129.83 0.6K
11:42 129.83 129.83 129.71 129.71 2.2K
11:43 129.68 129.68 129.68 129.68 0.2K
11:44 129.72 129.72 129.72 129.72 0.3K
11:45 129.67 129.67 129.67 129.67 0.5K
11:47 129.66 129.68 129.59 129.68 0.7K
11:48 129.67 129.67 129.67 129.67 0.2K
11:49 129.67 129.67 129.67 129.67 0.4K
11:50 129.67 129.67 129.67 129.67 0.2K
11:51 129.62 129.62 129.53 129.53 1.7K
11:52 129.53 129.74 129.53 129.74 1.2K
11:53 129.84 129.84 129.84 129.84 0.4K
11:54 129.79 129.79 129.76 129.76 0.8K
11:55 129.90 129.90 129.90 129.90 0.8K
11:56 129.83 129.83 129.83 129.82 0.1K
11:57 129.83 129.83 129.83 129.82 0.4K
11:58 129.85 129.85 129.85 129.85 0.2K
11:59 129.90 129.90 129.89 129.89 2.0K
12:00 129.88 129.88 129.88 129.88 0.1K
12:01 129.88 129.88 129.88 129.88 0.8K
12:04 129.85 129.85 129.80 129.80 1.1K
12:07 129.83 129.83 129.77 129.77 0.8K
12:08 129.93 129.93 129.86 129.86 0.6K
12:09 129.80 129.82 129.75 129.75 1.0K
12:10 129.82 129.84 129.69 129.69 2.9K
12:11 129.66 129.66 129.63 129.63 0.7K
12:12 129.65 129.68 129.65 129.68 0.6K
12:14 129.68 129.68 129.68 129.68 0.4K
12:16 129.66 129.66 129.57 129.66 0.7K
12:17 129.66 129.66 129.65 129.65 0.8K
12:18 129.63 129.66 129.56 129.66 1.4K
12:19 129.76 129.78 129.76 129.78 3.2K
12:20 129.78 129.78 129.78 129.78 0.6K
12:22 129.77 129.80 129.77 129.79 1.1K
12:23 129.80 129.80 129.80 129.79 0.4K
12:25 129.81 129.82 129.81 129.82 0.3K
12:26 129.82 129.82 129.82 129.82 0.3K
12:27 129.86 129.86 129.86 129.86 0.7K
12:28 129.85 129.85 129.85 129.85 0.7K
12:29 129.73 129.73 129.73 129.73 0.8K
12:30 129.72 129.72 129.63 129.63 3.8K
12:31 129.58 129.73 129.58 129.63 4.4K
12:33 129.79 129.82 129.79 129.80 1.7K
12:34 129.86 129.86 129.85 129.85 0.7K
12:35 129.80 129.80 129.78 129.79 3.5K
12:36 129.80 129.80 129.80 129.80 1.1K
12:38 129.81 129.96 129.81 129.96 1.4K
12:40 129.93 129.93 129.93 129.93 0.4K
12:41 129.93 129.93 129.92 129.92 1.0K
12:42 129.84 129.84 129.69 129.76 4.5K
12:44 129.72 129.72 129.66 129.66 0.9K
12:45 129.61 129.61 129.61 129.60 0.1K
12:46 129.61 129.61 129.61 129.60 0.4K
12:48 129.68 129.68 129.68 129.68 0.2K
12:50 129.83 129.83 129.83 129.83 1.2K
12:51 129.72 129.72 129.72 129.72 0.7K
12:52 129.80 129.80 129.80 129.80 0.1K
12:53 129.73 129.73 129.73 129.73 0.7K
12:54 129.71 129.71 129.71 129.71 0.7K
12:55 129.75 129.75 129.65 129.65 0.6K
12:56 129.72 129.72 129.64 129.66 1.5K
12:58 129.75 129.75 129.75 129.75 0.4K
12:59 129.71 129.71 129.71 129.71 0.3K
13:01 129.66 129.66 129.66 129.66 0.4K
13:02 129.61 129.76 129.61 129.76 1.1K
13:04 129.71 129.71 129.71 129.71 0.3K
13:05 129.71 129.71 129.71 129.71 0.4K
13:07 129.83 129.84 129.78 129.78 2.0K
13:08 129.83 129.83 129.83 129.83 0.6K
13:09 129.77 129.81 129.77 129.81 0.8K
13:10 129.88 129.88 129.88 129.88 0.3K
13:11 129.81 129.81 129.75 129.75 1.8K
13:12 129.71 129.71 129.71 129.71 0.7K
13:14 129.76 129.76 129.72 129.72 1.3K
13:15 129.61 129.61 129.61 129.61 0.3K
13:16 129.60 129.60 129.60 129.60 0.7K
13:18 129.52 129.52 129.44 129.44 0.4K
13:19 129.52 129.52 129.52 129.52 0.1K
13:20 129.40 129.40 129.40 129.40 1.0K
13:21 129.23 129.37 129.23 129.37 0.9K
13:22 129.30 129.30 129.30 129.30 0.2K
13:23 129.35 129.35 129.35 129.35 0.4K
13:24 129.25 129.33 129.25 129.33 0.3K
13:26 129.21 129.21 129.08 129.16 2.4K
13:27 129.16 129.16 129.16 129.16 0.8K
13:28 129.04 129.04 129.04 129.04 0.5K
13:29 128.97 128.97 128.97 128.97 0.1K
13:30 128.92 128.94 128.91 128.94 1.7K
13:31 128.88 128.88 128.88 128.88 0.3K
13:32 128.94 129.14 128.94 129.14 2.3K
13:33 129.11 129.24 129.11 129.16 2.7K
13:35 129.03 129.03 129.03 129.03 0.9K
13:36 128.89 128.89 128.89 128.89 1.5K
13:38 128.83 128.83 128.83 128.82 0.2K
13:39 128.83 128.83 128.83 128.82 0.3K
13:40 128.82 128.82 128.80 128.80 1.0K
13:41 128.66 128.66 128.15 128.39 4.0K
13:42 128.44 128.55 128.44 128.55 2.1K
13:43 128.34 128.34 128.34 128.34 1.4K
13:46 128.16 128.16 128.16 128.16 0.5K
13:48 128.46 128.52 128.46 128.52 0.4K
13:49 128.58 128.58 128.58 128.58 1.5K
13:51 128.43 128.43 128.43 128.43 0.4K
13:52 128.57 128.57 128.25 128.25 1.6K
13:54 128.25 128.25 128.25 128.25 0.3K
13:55 128.39 128.39 128.39 128.39 0.7K
13:57 128.39 128.39 128.39 128.39 0.8K
13:58 128.54 128.54 128.54 128.54 0.3K
13:59 128.54 128.54 128.54 128.54 0.8K
14:00 128.55 128.56 128.55 128.56 0.8K
14:01 128.48 128.66 128.43 128.66 7.2K
14:05 128.49 128.49 128.49 128.49 0.7K
14:06 128.51 128.51 128.51 128.51 0.3K
14:07 128.38 128.38 128.38 128.38 0.5K
14:08 128.51 128.51 128.51 128.51 0.8K
14:10 128.62 128.62 128.62 128.62 0.4K
14:11 128.61 128.61 128.54 128.54 1.7K
14:12 128.55 128.55 128.55 128.55 2.1K
14:13 128.51 128.54 128.51 128.54 1.6K
14:16 128.56 128.56 128.42 128.42 1.1K
14:17 128.34 128.34 128.34 128.34 0.9K
14:19 128.25 128.31 128.23 128.23 1.0K
14:20 128.27 128.32 128.21 128.21 3.7K
14:22 128.19 128.19 128.16 128.16 1.3K
14:23 128.16 128.16 128.10 128.10 3.2K
14:24 128.07 128.07 128.07 128.07 0.5K
14:25 128.22 128.22 128.22 128.22 0.9K
14:26 128.30 128.34 128.30 128.34 0.9K
14:27 128.53 128.53 128.36 128.35 0.5K
14:28 128.38 128.38 128.33 128.33 0.6K
14:29 128.35 128.35 128.35 128.35 0.5K
14:31 128.40 128.40 128.40 128.40 0.2K
14:32 128.24 128.24 128.24 128.24 0.2K
14:33 128.37 128.37 128.37 128.37 0.4K
14:35 128.24 128.38 128.24 128.38 0.4K
14:36 128.53 128.53 128.53 128.53 1.2K
14:37 128.58 128.59 128.58 128.59 1.3K
14:39 128.49 128.52 128.41 128.41 2.4K
14:40 128.32 128.32 128.32 128.32 0.1K
14:41 128.37 128.37 128.33 128.33 0.9K
14:42 128.33 128.33 128.33 128.33 0.4K
14:43 128.43 128.43 128.33 128.33 0.5K
14:45 128.46 128.46 128.46 128.46 1.6K
14:46 128.51 128.51 128.51 128.51 1.2K
14:48 128.52 128.52 128.41 128.41 2.6K
14:49 128.38 128.38 128.38 128.38 1.3K
14:50 128.41 128.43 128.33 128.33 3.7K
14:51 128.27 128.27 128.27 128.27 0.7K
14:52 128.27 128.27 128.21 128.21 0.2K
14:53 128.21 128.35 128.17 128.35 1.2K
14:55 128.15 128.27 128.15 128.27 3.1K
14:58 128.30 128.30 128.26 128.26 1.4K
15:00 128.37 128.39 128.37 128.39 2.0K
15:01 128.48 128.50 128.44 128.50 2.7K
15:02 128.56 128.56 128.50 128.50 1.0K
15:03 128.44 128.44 128.44 128.44 1.4K
15:04 128.35 128.35 128.28 128.28 1.0K
15:05 128.34 128.36 128.24 128.24 1.4K
15:06 128.32 128.32 128.32 128.32 1.6K
15:07 128.30 128.35 128.30 128.35 2.0K
15:08 128.36 128.38 128.31 128.32 2.8K
15:09 128.35 128.35 128.35 128.35 1.0K
15:10 128.38 128.38 128.38 128.38 0.8K
15:11 128.43 128.46 128.43 128.46 0.8K
15:12 128.52 128.52 128.47 128.48 1.2K
15:13 128.49 128.49 128.49 128.49 1.5K
15:14 128.58 128.58 128.58 128.58 0.6K
15:15 128.56 128.56 128.55 128.55 3.2K
15:17 128.55 128.55 128.54 128.54 1.7K
15:19 128.55 128.55 128.55 128.55 0.2K
15:20 128.55 128.55 128.50 128.50 1.2K
15:21 128.50 128.50 128.35 128.35 4.7K
15:22 128.36 128.36 128.36 128.36 0.1K
15:23 128.35 128.42 128.35 128.42 1.8K
15:24 128.46 128.48 128.46 128.48 1.4K
15:25 128.44 128.48 128.42 128.46 2.6K
15:26 128.51 128.56 128.51 128.54 4.0K
15:27 128.51 128.54 128.50 128.50 1.9K
15:28 128.49 128.57 128.46 128.57 2.7K
15:29 128.61 128.71 128.61 128.71 2.2K
15:30 128.71 128.71 128.71 128.71 0.5K
15:31 128.74 128.74 128.72 128.72 4.5K
15:32 128.70 128.74 128.70 128.72 2.0K
15:33 128.78 128.84 128.77 128.76 1.3K
15:34 128.76 128.76 128.71 128.75 2.7K
15:35 128.76 128.76 128.68 128.72 3.5K
15:36 128.74 128.84 128.74 128.83 1.7K
15:37 128.83 128.83 128.80 128.83 1.3K
15:38 128.80 128.83 128.80 128.83 1.6K
15:39 128.88 128.90 128.84 128.90 0.8K
15:40 128.84 128.84 128.81 128.83 3.1K
15:41 128.82 128.90 128.82 128.90 1.7K
15:42 128.84 128.93 128.84 128.93 6.8K
15:43 128.90 128.90 128.90 128.90 1.7K
15:44 128.95 128.97 128.89 128.89 5.1K
15:45 128.94 129.00 128.92 129.00 1.9K
15:46 128.96 129.00 128.96 128.96 2.0K
15:47 129.00 129.00 128.92 128.93 3.3K
15:48 128.86 128.86 128.71 128.73 11.5K
15:49 128.71 128.75 128.68 128.68 1.9K
15:50 128.74 128.79 128.68 128.79 20.2K
15:51 128.81 128.91 128.81 128.90 6.3K
15:52 128.91 129.00 128.91 128.98 7.4K
15:53 129.07 129.21 129.04 129.18 14.3K
15:54 129.21 129.26 129.21 129.22 6.3K
15:55 129.14 129.14 128.83 128.84 12.8K
15:56 128.83 128.83 128.69 128.81 6.4K
15:57 128.81 128.86 128.69 128.85 12.3K
15:58 128.85 128.85 128.76 128.81 18.1K
15:59 128.81 128.91 128.80 128.80 229.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 124.07 129.64 123.00 129.39 1.1M
2025-09-25 125.10 125.54 122.75 123.88 1.0M
2025-09-24 128.92 128.92 125.38 126.66 1.5M
2025-09-23 129.53 130.56 128.07 128.80 0.8M
2025-09-22 127.06 129.55 126.80 129.49 1.4M
2025-09-19 129.88 130.30 125.63 127.12 5.9M
2025-09-18 133.33 134.19 128.76 129.73 1.3M
2025-09-17 131.37 133.43 129.89 131.87 0.8M
2025-09-16 131.54 132.70 129.37 131.18 0.6M
2025-09-15 132.00 133.87 131.21 131.42 0.7M
2025-09-12 131.07 133.76 130.24 131.87 0.9M
2025-09-11 132.39 134.13 130.14 131.07 0.8M
2025-09-10 130.97 133.45 130.74 131.70 0.7M
2025-09-09 130.31 131.43 129.45 129.79 0.8M
2025-09-08 130.71 132.62 129.32 130.25 0.8M
2025-09-05 133.41 134.22 129.17 129.86 1.0M
2025-09-04 131.16 132.64 130.13 131.89 0.7M
2025-09-03 131.39 131.48 127.68 130.17 0.6M
2025-09-02 125.51 131.35 124.12 131.05 0.8M
2025-08-29 132.32 133.96 127.10 128.15 1.1M
2025-08-28 130.81 134.08 130.38 133.89 0.8M
2025-08-27 128.31 130.85 128.29 129.63 0.7M
2025-08-26 127.48 130.84 127.16 128.33 1.0M
2025-08-25 126.21 127.04 125.79 126.69 0.7M
2025-08-22 123.32 128.07 123.27 126.15 0.7M
2025-08-21 120.73 124.14 120.73 123.58 0.7M
2025-08-20 121.07 121.58 118.28 121.15 0.4M
2025-08-19 123.74 124.01 120.79 121.00 0.5M
2025-08-18 123.09 125.57 122.91 124.55 0.5M
2025-08-15 125.01 125.29 121.68 123.09 0.5M
2025-08-14 124.67 125.58 122.56 125.40 0.5M
2025-08-13 125.98 127.83 123.75 125.99 0.7M
2025-08-12 119.15 125.50 118.98 125.45 0.8M
2025-08-11 120.91 122.00 118.16 118.35 1.2M
2025-08-08 124.63 125.49 120.12 120.94 2.2M
2025-08-07 132.31 134.67 122.39 127.75 2.5M
2025-08-06 135.78 139.65 134.02 139.03 1.0M
2025-08-05 140.34 141.48 135.44 137.28 0.9M
2025-08-04 138.01 140.10 136.38 140.00 0.4M
2025-08-01 134.10 137.06 131.63 136.31 0.6M
2025-07-31 140.08 142.22 136.56 137.14 0.6M
2025-07-30 141.37 142.01 139.23 140.02 0.5M
2025-07-29 141.07 142.53 137.82 140.02 0.4M
2025-07-28 140.82 140.99 138.44 139.58 0.5M
2025-07-25 137.50 137.90 135.71 137.67 0.3M
2025-07-24 137.21 137.34 135.40 137.29 0.3M
2025-07-23 137.06 137.85 135.01 137.19 0.3M
2025-07-22 140.39 140.74 134.68 136.76 0.4M
2025-07-21 142.35 143.53 140.44 140.58 0.4M
2025-07-18 143.18 143.32 139.85 142.11 0.3M
2025-07-17 138.00 142.02 137.76 141.76 0.7M
2025-07-16 137.09 138.26 134.62 137.76 0.6M
2025-07-15 138.80 139.48 136.01 137.30 0.5M
2025-07-14 135.66 137.89 133.38 136.63 0.4M
2025-07-11 136.34 137.52 135.39 136.20 0.5M
2025-07-10 140.33 141.75 136.73 137.19 0.5M
2025-07-09 138.01 139.88 136.28 139.85 0.8M
2025-07-08 139.37 139.52 135.16 137.37 0.9M
2025-07-07 139.81 140.44 137.00 138.04 0.5M
2025-07-03 141.02 141.78 140.34 140.68 0.4M
2025-07-02 137.37 139.82 136.24 139.81 0.6M
2025-07-01 141.72 144.00 133.56 137.38 1.0M
2025-06-30 142.50 144.15 141.51 143.29 0.8M
2025-06-27 142.18 142.87 140.10 142.05 1.0M
2025-06-26 140.37 142.35 139.79 142.23 0.5M
2025-06-25 140.34 141.52 138.29 139.17 0.7M
2025-06-24 140.38 141.86 139.77 139.84 0.6M
2025-06-23 136.05 139.17 135.27 138.65 0.7M
2025-06-20 135.79 137.70 134.35 136.99 1.4M
2025-06-18 130.92 135.24 130.50 134.32 0.6M
2025-06-17 130.25 131.90 130.20 130.72 0.6M
2025-06-16 130.43 134.47 129.10 131.18 0.7M
2025-06-13 129.92 132.11 128.74 128.97 0.8M
2025-06-12 129.98 132.37 129.98 132.29 0.4M
2025-06-11 129.10 132.30 128.78 131.30 0.6M
2025-06-10 127.13 128.52 125.91 128.27 0.6M
2025-06-09 126.34 128.35 125.16 126.30 0.4M
2025-06-06 128.72 129.01 124.56 125.04 0.8M
2025-06-05 128.35 128.74 126.09 127.67 0.6M
2025-06-04 127.63 128.55 126.80 127.41 0.6M
2025-06-03 123.93 127.57 123.25 126.86 0.7M
2025-06-02 121.80 123.92 121.52 123.74 0.5M
2025-05-30 121.95 122.53 120.09 121.61 0.5M
2025-05-29 125.65 126.18 122.44 123.50 0.6M
2025-05-28 123.56 124.34 122.42 122.74 0.5M
2025-05-27 123.92 124.87 122.37 123.67 0.4M
2025-05-23 119.00 122.27 118.44 121.63 0.4M
2025-05-22 121.79 122.31 120.17 121.54 0.5M
2025-05-21 123.38 124.85 120.84 121.37 0.8M
2025-05-20 121.95 123.68 121.19 123.51 0.5M
2025-05-19 120.59 122.91 119.90 122.53 0.9M
2025-05-16 122.76 123.56 121.00 123.46 1.3M
2025-05-15 122.29 123.24 120.73 122.53 0.9M
2025-05-14 124.51 125.51 121.97 123.55 0.9M
2025-05-13 122.84 125.20 122.82 123.25 0.9M
2025-05-12 124.88 125.71 120.59 122.61 1.7M
2025-05-09 120.68 121.47 117.17 118.08 0.6M
2025-05-08 118.00 121.88 117.05 119.66 1.9M
2025-05-07 110.99 113.86 110.09 113.37 1.0M
2025-05-06 111.22 112.68 109.09 110.69 0.7M
2025-05-05 110.92 113.88 110.58 113.72 0.9M
2025-05-02 108.94 113.14 108.21 112.28 1.0M
2025-05-01 105.82 108.29 105.42 106.22 0.8M
2025-04-30 100.00 103.81 99.78 103.75 1.2M
2025-04-29 103.19 104.65 102.72 103.18 0.5M
2025-04-28 106.20 107.24 102.44 104.06 0.8M
2025-04-25 104.14 107.14 103.73 106.28 0.3M
2025-04-24 102.75 106.82 101.83 105.68 0.5M
2025-04-23 101.62 103.50 100.16 100.90 0.6M
2025-04-22 96.35 98.37 95.73 95.87 0.5M
2025-04-21 95.37 95.98 93.24 95.41 0.5M
2025-04-17 97.47 98.37 95.95 97.29 0.3M
2025-04-16 96.36 97.55 94.21 97.23 0.7M
2025-04-15 99.31 101.94 98.63 99.49 0.7M
2025-04-14 101.10 101.30 97.88 99.16 1.1M
2025-04-11 100.19 100.19 94.62 97.82 1.3M
2025-04-10 101.57 102.30 96.46 99.27 1.0M
2025-04-09 89.64 108.34 88.65 106.59 1.9M
2025-04-08 93.68 94.70 85.27 87.64 1.0M
2025-04-07 86.39 95.22 84.00 89.82 1.1M
2025-04-04 85.98 91.27 84.10 89.66 1.3M
2025-04-03 96.66 98.26 91.77 92.17 0.8M
2025-04-02 99.19 104.98 99.12 103.78 0.6M
2025-04-01 99.93 101.68 97.29 101.33 0.6M
2025-03-31 96.56 100.65 94.01 100.38 1.6M
2025-03-28 100.59 101.46 97.59 98.47 0.8M
2025-03-27 104.52 105.26 101.82 101.90 0.6M
2025-03-26 111.55 112.66 104.52 105.65 0.8M
2025-03-25 111.50 113.46 111.30 112.24 0.5M
2025-03-24 109.55 113.60 109.53 112.84 0.7M
2025-03-21 106.33 108.09 105.41 106.89 1.5M
2025-03-20 108.07 110.90 108.00 108.65 0.4M
2025-03-19 107.59 111.33 106.10 109.92 0.6M
2025-03-18 109.50 109.74 106.64 107.30 0.5M
2025-03-17 108.43 110.87 107.50 110.44 0.6M
2025-03-14 106.50 109.82 105.12 109.07 0.8M
2025-03-13 106.95 107.10 102.69 104.21 0.7M
2025-03-12 103.89 108.60 102.46 106.97 1.2M
2025-03-11 95.60 102.38 95.60 100.93 0.7M
2025-03-10 100.77 100.98 94.63 96.88 1.2M
2025-03-07 104.94 105.68 98.22 102.75 1.2M
2025-03-06 107.60 110.15 103.91 104.00 0.7M
2025-03-05 110.46 111.87 108.00 111.62 0.6M
2025-03-04 108.28 112.15 106.46 109.76 0.8M
2025-03-03 116.61 116.61 108.88 108.98 0.8M
2025-02-28 111.96 115.69 110.28 115.66 0.8M
2025-02-27 119.50 119.50 112.68 112.75 0.9M
2025-02-26 118.54 119.52 117.09 118.70 0.8M
2025-02-25 118.81 119.64 115.25 116.31 0.8M
2025-02-24 121.57 122.07 117.82 119.27 0.5M
2025-02-21 124.38 124.38 119.07 120.65 0.6M
2025-02-20 124.00 124.55 121.96 124.01 0.7M
2025-02-19 124.98 124.98 122.54 123.74 0.8M
2025-02-18 124.05 124.81 123.09 124.51 0.9M
2025-02-14 121.87 124.46 119.29 123.12 0.8M
2025-02-13 121.60 123.58 120.64 122.09 0.6M
2025-02-12 120.06 123.31 119.24 121.87 0.5M
2025-02-11 122.25 124.50 121.23 122.27 1.0M
2025-02-10 124.75 128.19 122.50 122.75 1.3M
2025-02-07 127.76 130.71 125.90 127.21 1.3M
2025-02-06 127.00 135.14 126.67 129.50 1.7M
2025-02-05 132.68 136.31 130.85 135.73 0.9M
2025-02-04 131.26 134.42 130.00 132.60 0.6M
2025-02-03 127.51 133.84 127.00 132.34 0.5M
2025-01-31 131.07 134.80 130.49 132.25 0.6M
2025-01-30 128.96 132.98 127.28 130.86 0.9M
2025-01-29 124.30 127.80 123.85 126.90 0.6M
2025-01-28 123.61 124.85 118.85 123.92 0.9M
2025-01-27 133.00 134.15 119.50 122.31 1.2M
2025-01-24 146.03 147.59 141.83 144.17 0.5M
2025-01-23 144.41 147.43 144.03 146.03 0.4M
2025-01-22 150.09 152.50 146.79 147.37 0.7M
2025-01-21 147.25 149.73 146.00 148.78 0.5M
2025-01-17 145.72 145.95 143.36 145.41 0.4M
2025-01-16 142.50 144.80 142.12 142.77 0.7M
2025-01-15 137.57 141.00 137.57 140.89 0.9M
2025-01-14 132.10 137.37 132.00 136.21 0.7M
2025-01-13 129.95 131.84 129.35 130.60 0.6M
2025-01-10 133.40 134.87 131.00 132.88 0.6M
2025-01-08 135.00 136.41 133.52 135.55 0.6M
2025-01-07 140.10 140.10 134.00 135.45 0.5M
2025-01-06 139.00 141.89 137.84 139.59 0.5M
2025-01-03 129.79 136.73 129.79 136.53 0.7M
2025-01-02 130.59 132.64 128.67 129.43 0.7M