ムーディーズ (MCO)

MCO
🏛️ アメリカ →
476.48
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
09:30 482.81 483.99 482.80 483.99 11.7K
09:31 484.00 484.73 484.00 484.73 2.8K
09:32 484.05 484.05 484.05 484.05 0.3K
09:33 484.26 484.26 482.53 482.81 3.5K
09:34 483.96 483.96 483.96 483.96 1.6K
09:35 483.41 483.41 483.41 483.41 1.8K
09:37 484.73 484.73 484.35 484.35 1.5K
09:38 485.01 485.33 484.98 485.33 4.1K
09:39 484.65 484.95 484.65 484.95 2.1K
09:40 483.62 483.62 483.62 483.62 3.6K
09:41 483.84 483.84 483.84 483.84 1.7K
09:42 483.84 484.57 483.84 484.37 3.0K
09:43 484.63 484.72 484.49 484.49 1.2K
09:44 484.49 485.38 484.49 485.38 1.6K
09:45 486.11 486.11 486.11 486.11 1.3K
09:46 486.00 486.00 485.56 485.56 0.5K
09:47 486.00 486.79 486.00 486.79 3.3K
09:48 486.91 487.76 486.91 487.76 2.3K
09:49 487.36 487.93 487.36 487.93 3.3K
09:50 487.58 487.58 487.21 487.21 3.8K
09:51 486.72 487.69 486.72 487.69 2.7K
09:52 486.67 486.67 486.01 486.10 4.8K
09:53 486.10 486.45 486.10 486.45 3.2K
09:54 486.41 487.30 486.41 487.30 0.7K
09:55 485.98 486.27 485.98 486.27 1.1K
09:56 486.24 486.80 486.24 486.80 0.8K
09:57 486.46 486.46 486.46 486.46 3.0K
09:59 483.68 484.54 483.68 484.54 2.2K
10:00 483.80 483.80 483.80 483.80 1.7K
10:01 484.37 484.37 484.37 484.37 1.2K
10:02 484.21 484.21 484.21 484.21 0.3K
10:03 484.15 484.68 484.12 484.56 3.1K
10:04 484.66 484.66 484.66 484.66 0.3K
10:05 484.62 484.80 484.62 484.80 1.9K
10:06 484.74 484.81 484.74 484.81 1.5K
10:07 484.98 485.27 484.91 484.91 1.5K
10:08 484.91 484.97 484.56 484.72 2.7K
10:09 484.06 484.21 484.06 484.21 2.5K
10:10 484.21 484.21 484.21 484.21 1.0K
10:11 484.51 484.70 484.51 484.56 3.3K
10:13 484.56 484.56 484.56 484.56 1.7K
10:14 485.02 485.02 485.02 485.02 0.8K
10:15 484.93 485.01 484.41 484.41 3.6K
10:16 484.31 484.74 484.23 484.23 3.8K
10:17 483.80 484.35 483.80 484.35 2.4K
10:18 484.35 484.35 484.33 484.33 0.7K
10:19 484.37 484.44 484.37 484.44 0.8K
10:20 484.45 485.19 484.45 485.11 2.2K
10:21 485.00 485.12 485.00 485.12 0.4K
10:22 484.91 485.42 484.91 485.42 1.8K
10:23 485.54 485.54 485.54 485.54 0.2K
10:24 486.00 486.00 485.27 485.27 2.1K
10:25 485.62 485.62 485.62 485.62 1.1K
10:26 485.63 485.63 485.63 485.63 0.8K
10:27 485.51 485.51 485.51 485.51 2.7K
10:28 485.50 485.63 485.50 485.63 5.9K
10:29 485.50 485.50 484.94 484.94 2.0K
10:30 485.40 485.40 485.40 485.40 0.2K
10:31 485.47 486.01 485.47 486.01 1.9K
10:32 485.59 485.59 485.59 485.59 1.0K
10:33 485.59 485.59 485.53 485.59 1.4K
10:34 485.59 485.59 485.46 485.46 1.8K
10:35 485.78 486.38 485.78 486.38 4.0K
10:36 486.80 486.85 486.80 486.85 1.7K
10:37 486.31 486.31 486.31 486.31 1.8K
10:38 486.12 486.12 486.12 486.12 0.8K
10:39 485.88 485.88 485.88 485.88 0.7K
10:40 486.02 486.02 485.90 485.90 0.8K
10:41 485.77 485.77 485.77 485.77 1.8K
10:43 486.22 486.27 486.22 486.27 0.7K
10:44 485.93 485.93 485.93 485.93 0.3K
10:45 486.15 486.15 485.77 485.77 1.6K
10:46 485.77 485.77 485.77 485.77 0.6K
10:47 486.27 486.50 485.77 486.50 1.7K
10:48 485.95 486.45 485.95 485.95 8.8K
10:49 486.24 486.48 485.54 485.85 8.7K
10:50 485.85 485.90 485.75 485.90 7.1K
10:51 486.42 486.52 486.00 486.52 2.3K
10:53 486.03 486.03 485.78 485.78 1.8K
10:54 485.78 486.62 485.50 485.56 3.4K
10:55 485.89 485.89 485.57 485.58 9.3K
10:56 485.68 485.73 485.39 485.73 3.5K
10:58 486.12 486.27 485.88 485.88 6.6K
10:59 486.14 486.14 486.14 486.14 0.3K
11:00 486.19 486.62 486.18 486.62 1.7K
11:01 486.13 487.18 486.13 486.90 2.2K
11:02 486.82 486.82 486.82 486.82 0.4K
11:03 486.90 487.23 486.90 487.23 1.4K
11:04 486.72 486.72 486.65 486.67 1.5K
11:05 486.65 486.67 486.65 486.67 0.9K
11:07 486.59 486.59 486.20 486.46 2.6K
11:08 486.38 486.38 486.38 486.38 1.1K
11:09 486.33 486.33 486.33 486.33 1.5K
11:10 486.54 486.55 486.54 486.55 1.9K
11:11 486.71 486.71 486.71 486.71 1.6K
11:12 486.40 486.40 486.17 486.17 1.4K
11:13 485.98 486.35 485.98 486.35 3.1K
11:15 486.38 486.38 486.25 486.25 1.3K
11:16 486.24 486.24 486.24 486.24 0.3K
11:17 485.87 486.63 485.87 486.27 4.3K
11:18 486.27 486.27 486.27 486.27 0.6K
11:19 486.27 486.27 486.12 486.14 5.3K
11:20 486.14 486.14 486.14 486.14 1.0K
11:21 486.18 486.25 486.18 486.18 2.8K
11:22 486.25 486.37 486.08 486.21 5.6K
11:23 486.21 486.39 486.05 486.13 2.6K
11:24 486.13 486.13 486.13 486.13 1.0K
11:25 486.30 486.30 486.14 486.14 1.3K
11:26 486.40 486.40 486.12 486.12 2.5K
11:27 486.04 486.18 486.04 486.18 1.7K
11:28 486.15 486.15 486.15 486.15 1.5K
11:29 485.84 486.10 485.73 486.10 2.7K
11:30 485.96 486.26 485.96 486.09 9.1K
11:31 485.67 486.05 485.67 486.05 15.9K
11:32 485.79 486.00 485.71 485.90 4.6K
11:33 485.83 485.87 485.80 485.80 2.0K
11:34 485.83 486.08 485.83 486.01 1.9K
11:35 486.09 486.27 486.09 486.09 4.7K
11:36 485.99 486.14 485.82 485.84 4.2K
11:37 485.70 486.09 485.70 486.09 4.6K
11:38 486.09 486.50 486.09 486.42 1.9K
11:39 486.42 486.78 486.42 486.42 1.7K
11:40 486.56 486.56 486.55 486.55 2.0K
11:42 486.40 486.40 486.40 486.40 0.7K
11:43 486.04 486.04 486.04 486.04 1.9K
11:44 485.79 485.79 485.79 485.79 2.0K
11:45 485.64 485.64 485.17 485.17 2.3K
11:47 485.57 485.57 485.57 485.57 2.2K
11:48 485.98 485.98 485.64 485.64 3.3K
11:50 485.98 485.98 485.98 485.98 0.4K
11:51 485.70 485.70 485.70 485.70 0.6K
11:52 485.69 485.69 485.66 485.66 0.7K
11:53 485.60 485.60 485.60 485.60 1.2K
11:55 485.73 485.73 485.73 485.73 1.6K
11:56 486.14 486.14 486.14 486.14 4.3K
11:59 486.14 486.14 486.14 486.14 0.9K
12:00 486.62 487.00 486.48 486.48 1.8K
12:01 486.83 486.83 486.83 486.83 2.9K
12:02 487.11 487.11 487.11 487.11 1.8K
12:03 486.83 486.83 486.83 486.83 1.5K
12:07 486.83 486.83 486.68 486.68 2.5K
12:09 486.30 486.39 486.30 486.39 1.0K
12:10 486.60 486.60 486.60 486.60 0.4K
12:11 486.61 486.61 486.20 486.20 2.5K
12:12 486.14 486.45 486.14 486.31 3.1K
12:13 486.61 486.79 486.50 486.79 0.7K
12:14 486.79 486.79 486.59 486.59 0.8K
12:15 486.59 486.59 486.59 486.59 0.3K
12:16 486.33 486.57 486.33 486.53 3.3K
12:18 486.36 486.36 486.36 486.36 0.9K
12:19 486.39 486.92 486.39 486.92 1.3K
12:20 486.51 486.51 486.51 486.51 0.6K
12:21 486.58 486.95 486.58 486.95 1.8K
12:22 486.87 486.87 486.85 486.85 2.1K
12:23 486.99 486.99 486.99 486.99 0.8K
12:24 486.99 487.09 486.99 487.09 1.5K
12:25 487.01 487.05 487.01 487.05 3.1K
12:27 487.01 487.01 487.01 487.01 0.3K
12:28 487.01 487.39 486.63 487.39 2.2K
12:29 487.09 487.09 487.09 487.09 1.9K
12:30 486.48 486.86 486.48 486.86 2.6K
12:32 486.04 486.04 486.04 486.04 1.2K
12:34 486.05 486.05 486.05 486.05 0.3K
12:35 485.80 485.80 485.80 485.80 0.5K
12:36 485.99 485.99 485.96 485.96 0.7K
12:37 485.64 485.94 485.64 485.65 6.7K
12:38 485.65 485.65 485.05 485.05 2.3K
12:39 485.10 485.16 485.10 485.16 0.9K
12:40 485.05 485.05 484.80 485.00 2.6K
12:41 484.95 484.95 484.95 484.95 1.3K
12:42 484.88 485.16 484.88 485.00 4.1K
12:43 485.00 485.05 484.99 484.99 1.1K
12:44 485.09 485.09 485.09 485.09 0.4K
12:45 485.09 485.42 485.09 485.42 0.9K
12:46 485.47 485.47 485.47 485.47 0.3K
12:47 485.52 485.66 485.52 485.63 0.6K
12:48 485.63 485.78 485.63 485.78 1.0K
12:49 485.59 485.79 485.58 485.58 0.6K
12:50 485.59 485.62 485.50 485.50 2.4K
12:51 485.61 485.61 485.61 485.61 0.8K
12:53 485.34 485.44 485.33 485.44 2.4K
12:55 485.55 485.55 485.55 485.55 1.6K
12:56 485.54 485.55 485.26 485.55 4.4K
12:57 485.32 485.64 485.32 485.64 2.2K
12:58 485.56 485.56 485.56 485.56 0.4K
12:59 485.56 485.67 485.56 485.67 3.5K
13:00 485.59 485.81 485.57 485.81 2.8K
13:02 485.86 485.87 485.45 485.56 4.2K
13:03 485.47 485.48 485.47 485.48 2.1K
13:04 485.51 485.62 485.51 485.62 2.5K
13:06 485.41 485.41 485.34 485.34 0.7K
13:07 485.41 485.41 485.35 485.35 1.7K
13:08 485.55 485.79 485.53 485.53 1.8K
13:09 485.53 486.01 485.53 486.01 7.9K
13:10 485.68 485.95 485.51 485.51 7.9K
13:11 485.45 485.62 485.36 485.41 5.8K
13:12 485.41 485.49 485.17 485.41 10.3K
13:13 485.41 485.41 485.34 485.41 1.0K
13:14 485.31 485.41 485.31 485.41 1.4K
13:15 485.80 485.80 485.36 485.50 4.3K
13:16 485.61 485.63 485.60 485.63 1.9K
13:17 485.63 485.83 485.63 485.65 4.8K
13:18 485.88 485.88 485.80 485.88 1.3K
13:19 485.80 485.89 485.46 485.46 5.6K
13:20 485.37 485.43 485.37 485.43 3.3K
13:21 485.48 485.59 485.48 485.58 1.8K
13:22 485.58 485.66 485.30 485.30 3.3K
13:23 485.30 485.77 485.30 485.60 3.7K
13:24 485.50 485.50 485.41 485.42 1.0K
13:25 485.73 485.73 485.57 485.60 5.1K
13:26 485.60 485.60 485.60 485.60 1.5K
13:27 485.54 485.64 485.46 485.51 4.3K
13:28 485.40 485.40 485.32 485.32 1.6K
13:29 485.65 485.65 485.49 485.49 1.8K
13:30 485.49 486.10 485.49 486.10 1.8K
13:31 486.38 486.38 485.72 485.72 4.8K
13:32 486.00 486.00 485.82 485.82 2.1K
13:34 485.91 485.91 485.91 485.91 2.4K
13:38 485.50 485.50 485.50 485.50 0.4K
13:39 486.06 486.06 485.78 485.78 1.3K
13:40 485.78 486.24 485.78 486.14 3.1K
13:41 486.21 487.00 486.21 487.00 2.6K
13:42 486.80 486.80 486.55 486.55 1.5K
13:43 486.49 486.99 486.49 486.99 3.4K
13:44 487.00 487.01 487.00 487.01 1.0K
13:45 487.01 487.01 487.01 487.01 0.3K
13:46 487.01 487.01 487.01 487.01 0.3K
13:47 487.01 487.01 487.01 487.01 0.6K
13:49 487.22 487.67 487.22 487.39 2.2K
13:50 487.31 487.31 487.31 487.31 1.0K
13:52 487.31 487.32 487.31 487.32 0.4K
13:53 487.32 487.32 487.32 487.32 0.5K
13:54 487.32 487.32 487.32 487.32 0.4K
13:55 487.32 487.32 487.32 487.32 0.2K
13:56 487.32 487.88 487.32 487.88 2.1K
13:57 487.88 487.88 487.88 487.88 1.0K
14:00 488.34 488.34 487.89 487.89 0.9K
14:01 487.88 487.89 487.88 487.88 3.2K
14:03 487.93 488.07 487.55 487.55 4.5K
14:04 487.40 487.42 487.27 487.42 1.7K
14:05 487.39 487.50 487.39 487.40 2.4K
14:06 487.43 487.43 487.35 487.35 0.7K
14:07 487.43 487.43 487.43 487.43 0.9K
14:08 487.12 487.12 487.12 487.12 1.3K
14:09 487.43 487.43 487.43 487.43 1.1K
14:11 487.55 487.55 487.55 487.55 1.4K
14:13 488.17 488.17 488.01 488.01 1.5K
14:14 488.06 488.06 488.00 488.00 2.3K
14:16 487.98 487.98 487.90 487.90 1.4K
14:17 487.92 488.01 487.73 487.73 4.7K
14:19 487.20 487.20 487.20 487.20 0.8K
14:20 487.21 487.30 487.21 487.30 1.9K
14:22 487.58 487.58 487.58 487.58 2.1K
14:24 488.08 488.08 488.08 488.08 1.5K
14:27 487.71 487.71 487.71 487.71 0.8K
14:28 487.64 487.64 487.64 487.64 0.3K
14:29 487.51 487.51 487.51 487.51 1.6K
14:30 487.60 487.60 487.60 487.60 0.5K
14:32 487.20 487.20 487.12 487.12 1.3K
14:33 487.21 487.21 487.21 487.21 2.6K
14:35 487.24 487.24 487.24 487.24 0.8K
14:36 487.14 487.14 487.14 487.14 1.7K
14:37 487.81 487.81 487.81 487.81 0.8K
14:38 488.05 488.05 487.86 487.86 2.9K
14:39 488.03 488.28 488.03 488.28 0.8K
14:40 488.02 488.02 488.02 488.02 0.9K
14:41 487.66 487.66 487.66 487.66 0.8K
14:43 488.23 488.23 488.01 488.01 3.1K
14:46 487.98 487.98 487.98 487.98 1.7K
14:49 487.90 487.90 487.74 487.74 1.1K
14:50 487.74 487.74 487.43 487.43 3.0K
14:51 487.84 487.84 487.84 487.84 0.9K
14:53 488.00 488.14 488.00 488.14 1.6K
14:54 488.35 488.35 488.28 488.28 7.2K
14:56 488.23 488.33 488.23 488.33 2.3K
14:58 488.40 488.40 488.07 488.07 1.9K
14:59 488.15 488.36 488.15 488.26 1.6K
15:00 488.21 488.21 488.21 488.21 0.5K
15:01 488.33 488.33 488.07 488.07 3.2K
15:03 488.16 488.16 488.16 488.16 0.7K
15:04 488.13 488.13 488.00 488.00 2.0K
15:05 487.83 487.83 487.83 487.83 1.7K
15:06 487.79 487.86 487.79 487.86 1.6K
15:07 487.86 487.86 487.86 487.86 0.5K
15:08 487.86 487.86 487.86 487.86 1.4K
15:09 487.86 487.86 487.86 487.86 3.5K
15:10 487.92 487.92 487.83 487.83 1.3K
15:11 487.76 487.83 487.76 487.83 1.0K
15:12 487.85 488.03 487.85 488.01 3.9K
15:13 488.01 488.01 487.97 487.97 2.1K
15:14 488.01 488.06 488.01 488.06 0.7K
15:15 488.01 488.01 488.01 488.01 0.9K
15:16 487.92 487.92 487.92 487.92 0.6K
15:17 487.90 488.23 487.90 488.03 10.1K
15:18 488.00 488.04 488.00 488.04 1.6K
15:19 488.15 488.29 488.15 488.25 1.6K
15:20 488.28 488.28 488.03 488.03 8.2K
15:21 488.00 488.00 488.00 488.00 2.4K
15:22 487.94 487.95 487.94 487.95 1.7K
15:23 488.00 488.06 488.00 488.06 1.0K
15:24 488.06 488.15 488.00 488.06 1.5K
15:25 487.96 488.14 487.96 488.03 6.5K
15:26 488.04 488.29 488.04 488.29 4.3K
15:27 488.23 488.23 487.99 488.10 17.6K
15:28 488.10 488.17 488.10 488.13 12.4K
15:29 488.13 488.13 487.94 487.98 5.2K
15:30 487.96 488.00 487.96 488.00 4.4K
15:32 488.10 488.10 487.98 487.98 1.6K
15:33 487.98 487.98 487.94 487.94 0.9K
15:34 487.99 487.99 487.99 487.99 1.4K
15:35 487.96 488.24 487.96 488.24 2.8K
15:36 488.25 488.29 488.06 488.29 6.6K
15:37 488.13 488.38 488.10 488.28 10.7K
15:38 488.01 488.17 488.01 488.08 8.4K
15:39 488.08 488.73 488.07 488.73 6.0K
15:40 488.75 489.03 488.75 488.75 13.6K
15:41 488.80 489.04 488.80 489.04 3.5K
15:42 488.95 489.16 488.95 489.16 2.0K
15:43 489.18 489.18 489.16 489.16 0.4K
15:44 489.15 489.15 489.14 489.15 3.5K
15:45 489.15 489.15 489.14 489.14 2.3K
15:46 489.11 489.33 489.10 489.17 6.8K
15:47 489.19 489.34 489.19 489.25 5.6K
15:48 489.33 489.33 488.73 488.73 7.9K
15:49 488.72 488.78 488.58 488.78 2.4K
15:50 488.70 488.92 488.59 488.59 5.1K
15:51 488.59 489.06 488.59 488.95 7.8K
15:52 488.95 489.15 488.75 489.05 2.5K
15:53 488.92 489.64 488.92 489.43 11.5K
15:54 489.64 489.64 489.16 489.42 9.8K
15:55 489.43 490.00 489.29 489.86 14.4K
15:56 489.85 490.42 489.83 489.88 19.9K
15:57 489.84 490.09 489.46 489.46 14.9K
15:58 489.43 489.43 489.06 489.16 24.8K
15:59 489.18 489.20 488.29 488.29 278.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 479.81 480.78 473.85 476.48 0.6M
2025-09-29 479.84 482.21 477.72 480.82 0.6M
2025-09-26 474.38 479.10 473.13 476.74 0.5M
2025-09-25 474.75 476.79 470.17 472.69 0.6M
2025-09-24 473.73 476.75 469.00 474.80 0.8M
2025-09-23 488.29 489.78 473.93 476.78 0.9M
2025-09-22 483.00 490.42 482.50 488.29 1.2M
2025-09-19 484.98 487.53 480.00 480.74 2.0M
2025-09-18 512.02 514.38 475.69 482.32 1.9M
2025-09-17 512.61 517.13 509.13 511.77 0.6M
2025-09-16 507.70 509.75 503.24 508.00 0.5M
2025-09-15 512.65 513.94 508.24 508.76 0.6M
2025-09-12 517.46 519.25 511.59 512.31 0.5M
2025-09-11 507.93 519.54 504.55 518.70 0.8M
2025-09-10 506.89 510.85 504.50 506.08 0.6M
2025-09-09 505.67 508.56 503.39 507.96 0.4M
2025-09-08 499.18 508.67 497.87 507.63 0.7M
2025-09-05 502.22 503.77 492.97 499.03 0.6M
2025-09-04 496.00 500.35 495.56 499.76 0.7M
2025-09-03 496.33 498.24 493.14 496.44 0.6M
2025-09-02 503.32 503.66 496.59 498.50 0.7M
2025-08-29 508.44 511.90 507.74 509.76 0.5M
2025-08-28 509.94 512.27 508.40 509.43 0.5M
2025-08-27 510.75 513.50 509.87 510.07 0.4M
2025-08-26 508.45 512.05 505.86 511.39 0.6M
2025-08-25 516.11 517.37 508.99 510.00 0.7M
2025-08-22 510.91 518.67 510.59 516.01 0.6M
2025-08-21 511.98 513.69 508.62 509.47 0.5M
2025-08-20 510.61 516.31 510.61 514.95 0.5M
2025-08-19 511.16 517.46 510.11 512.00 0.8M
2025-08-18 515.53 516.52 508.68 509.22 0.5M
2025-08-15 521.45 522.93 516.25 516.46 0.4M
2025-08-14 516.68 523.07 513.51 521.32 0.5M
2025-08-13 520.00 522.79 517.07 521.13 0.5M
2025-08-12 513.06 519.31 512.70 516.05 0.6M
2025-08-11 516.45 518.29 510.91 511.66 0.6M
2025-08-08 516.22 519.61 513.79 515.29 0.4M
2025-08-07 521.35 523.19 512.23 514.06 0.6M
2025-08-06 516.87 518.24 510.96 517.48 0.6M
2025-08-05 520.91 522.14 514.52 515.85 0.8M
2025-08-04 504.72 520.59 502.02 519.85 0.9M
2025-08-01 510.19 510.19 496.19 501.28 1.1M
2025-07-31 510.68 521.00 509.31 515.73 1.3M
2025-07-30 511.56 519.92 510.41 512.62 1.2M
2025-07-29 510.70 512.72 505.66 510.50 0.8M
2025-07-28 511.33 515.71 507.00 507.50 0.5M
2025-07-25 512.92 516.21 511.99 512.95 0.7M
2025-07-24 509.62 518.48 507.35 513.09 0.8M
2025-07-23 484.29 513.81 480.59 507.88 1.2M
2025-07-22 499.10 500.61 492.77 499.12 1.0M
2025-07-21 503.00 505.72 499.25 500.16 0.8M
2025-07-18 502.81 503.00 495.93 499.90 1.9M
2025-07-17 499.90 504.66 497.16 502.43 0.9M
2025-07-16 496.91 501.38 491.42 500.23 0.7M
2025-07-15 501.09 503.95 495.15 495.28 0.5M
2025-07-14 498.37 503.76 496.45 503.42 0.5M
2025-07-11 501.57 502.19 498.75 499.53 0.5M
2025-07-10 501.11 508.56 499.34 505.72 0.6M
2025-07-09 500.79 502.49 498.61 502.22 0.4M
2025-07-08 502.24 504.68 497.81 499.02 0.5M
2025-07-07 504.20 505.76 498.44 502.37 0.6M
2025-07-03 497.00 505.08 495.23 505.06 0.5M
2025-07-02 499.66 503.11 496.91 497.12 0.7M
2025-07-01 497.10 503.98 495.09 502.48 0.8M
2025-06-30 488.92 502.21 486.49 501.59 1.1M
2025-06-27 482.96 492.54 482.54 488.03 0.9M
2025-06-26 482.37 484.22 478.39 481.54 0.8M
2025-06-25 488.85 489.86 479.90 481.65 0.6M
2025-06-24 480.78 489.66 478.26 489.00 0.7M
2025-06-23 470.56 476.47 467.90 476.27 0.7M
2025-06-20 473.25 474.24 467.73 470.00 0.8M
2025-06-18 471.89 476.06 469.84 470.51 0.5M
2025-06-17 473.06 475.63 470.12 471.23 0.4M
2025-06-16 476.67 480.75 474.09 476.92 0.6M
2025-06-13 475.24 477.20 470.51 471.88 0.5M
2025-06-12 479.07 481.31 470.98 481.01 0.5M
2025-06-11 485.16 488.56 482.40 483.54 0.5M
2025-06-10 486.30 487.06 483.44 485.02 0.6M
2025-06-09 488.65 489.85 482.51 485.55 0.5M
2025-06-06 490.78 493.58 487.45 488.95 0.4M
2025-06-05 487.80 489.89 484.65 487.54 0.5M
2025-06-04 484.43 488.37 481.41 485.52 0.6M
2025-06-03 476.35 482.65 474.49 482.07 0.6M
2025-06-02 475.62 480.57 469.57 479.93 0.5M
2025-05-30 481.90 482.25 475.78 479.32 1.4M
2025-05-29 480.30 482.33 476.98 481.64 0.4M
2025-05-28 479.74 483.07 477.78 478.51 0.7M
2025-05-27 474.90 481.92 473.82 481.24 0.6M
2025-05-23 468.69 472.42 466.80 469.65 0.4M
2025-05-22 472.28 475.40 468.78 471.76 0.5M
2025-05-21 484.11 486.47 472.51 472.78 0.6M
2025-05-20 488.08 490.59 483.81 486.99 0.4M
2025-05-19 483.98 493.30 482.31 492.10 0.6M
2025-05-16 486.96 489.49 484.72 488.90 0.5M
2025-05-15 479.05 488.61 478.17 487.33 0.6M
2025-05-14 485.66 486.33 477.82 479.05 0.6M
2025-05-13 486.74 490.91 484.69 484.70 0.5M
2025-05-12 484.75 487.53 477.81 487.06 0.9M
2025-05-09 471.47 473.13 468.63 470.67 0.6M
2025-05-08 469.38 478.99 469.38 471.67 0.8M
2025-05-07 463.93 470.19 463.54 467.87 0.8M
2025-05-06 460.54 466.94 459.04 462.92 0.5M
2025-05-05 461.90 467.91 460.94 464.68 0.6M
2025-05-02 458.10 466.71 458.10 464.75 0.7M
2025-05-01 450.71 456.78 450.42 451.86 0.6M
2025-04-30 443.32 454.44 438.38 453.12 0.8M
2025-04-29 439.37 449.06 437.74 447.00 0.7M
2025-04-28 439.93 443.22 434.66 439.78 0.6M
2025-04-25 436.80 439.77 433.53 438.62 0.7M
2025-04-24 433.34 441.17 429.45 439.58 1.0M
2025-04-23 443.16 449.00 429.44 430.77 1.1M
2025-04-22 420.99 431.64 409.00 429.87 1.1M
2025-04-21 419.00 423.27 406.75 413.30 1.2M
2025-04-17 430.45 431.24 421.75 424.86 1.0M
2025-04-16 432.26 436.59 420.30 425.69 0.6M
2025-04-15 437.80 441.28 434.05 435.05 0.8M
2025-04-14 436.98 439.21 433.00 437.67 0.7M
2025-04-11 420.08 430.76 412.42 428.43 0.9M
2025-04-10 430.09 431.74 407.84 423.03 1.3M
2025-04-09 389.37 440.18 385.61 438.59 2.5M
2025-04-08 416.29 419.82 390.71 396.70 1.3M
2025-04-07 391.66 415.66 378.71 398.00 2.4M
2025-04-04 428.55 431.03 400.58 402.43 2.3M
2025-04-03 455.10 458.56 441.66 442.39 1.2M
2025-04-02 463.36 471.92 462.46 470.89 0.6M
2025-04-01 463.08 469.99 462.38 468.78 0.7M
2025-03-31 458.58 468.34 456.04 465.69 0.9M
2025-03-28 468.56 471.31 460.22 461.38 0.5M
2025-03-27 469.89 471.86 465.32 468.98 0.5M
2025-03-26 478.21 480.86 467.18 470.10 0.6M
2025-03-25 471.81 478.37 469.11 477.24 0.8M
2025-03-24 466.22 470.89 462.01 469.15 0.9M
2025-03-21 456.13 459.88 452.94 459.49 1.1M
2025-03-20 457.71 461.87 456.25 459.79 0.8M
2025-03-19 450.76 462.32 448.98 460.31 1.0M
2025-03-18 451.95 455.08 446.56 450.10 0.6M
2025-03-17 444.43 456.77 444.43 453.59 1.0M
2025-03-14 442.55 449.34 440.86 446.84 0.9M
2025-03-13 441.13 443.00 435.48 437.80 0.7M
2025-03-12 447.50 449.46 436.88 442.12 1.1M
2025-03-11 450.98 451.10 441.17 443.85 1.1M
2025-03-10 454.26 458.51 446.34 450.29 1.2M
2025-03-07 467.70 468.03 453.36 461.51 1.2M
2025-03-06 474.07 477.81 467.27 470.23 1.1M
2025-03-05 480.49 485.78 477.15 482.18 0.8M
2025-03-04 497.85 498.76 478.62 481.30 1.1M
2025-03-03 505.00 507.33 498.39 502.00 1.2M
2025-02-28 499.06 503.95 493.99 503.94 0.9M
2025-02-27 499.83 504.18 492.28 492.85 1.0M
2025-02-26 499.64 507.35 496.96 498.34 0.9M
2025-02-25 504.60 505.38 497.06 501.90 1.0M
2025-02-24 504.17 507.37 497.49 500.95 0.8M
2025-02-21 507.76 511.60 499.01 500.28 1.3M
2025-02-20 518.02 518.64 507.78 511.62 0.8M
2025-02-19 518.67 519.85 513.32 519.27 0.7M
2025-02-18 522.20 522.25 508.64 519.58 1.0M
2025-02-14 530.08 531.93 522.35 522.84 0.8M
2025-02-13 518.11 528.09 507.46 527.48 1.4M
2025-02-12 509.07 512.25 497.81 505.44 1.2M
2025-02-11 506.91 513.04 504.32 512.59 1.0M
2025-02-10 505.42 505.50 498.00 504.23 0.8M
2025-02-07 501.67 506.27 500.46 503.30 0.8M
2025-02-06 496.97 504.90 496.04 502.84 1.6M
2025-02-05 496.80 497.90 491.65 495.84 0.9M
2025-02-04 494.59 497.44 491.37 493.13 0.7M
2025-02-03 492.24 498.39 487.05 496.47 0.6M
2025-01-31 499.36 505.78 498.23 499.44 0.5M
2025-01-30 496.20 503.10 496.20 499.20 0.6M
2025-01-29 489.80 493.02 487.18 490.32 0.7M
2025-01-28 495.00 498.00 491.64 493.00 0.6M
2025-01-27 487.32 496.48 479.75 496.09 0.6M
2025-01-24 483.48 491.34 483.48 489.65 0.5M
2025-01-23 482.50 486.84 479.14 486.12 0.5M
2025-01-22 485.04 485.16 481.91 484.63 0.4M
2025-01-21 477.65 484.91 477.65 484.75 0.7M
2025-01-17 482.06 482.06 475.32 475.85 0.8M
2025-01-16 474.28 479.67 466.84 479.00 0.6M
2025-01-15 471.76 474.49 467.21 471.35 0.7M
2025-01-14 460.83 463.95 459.38 462.58 0.4M
2025-01-13 450.58 458.25 450.48 457.88 0.6M
2025-01-10 463.67 465.82 449.45 452.81 1.1M
2025-01-08 463.10 473.36 462.31 472.10 0.5M
2025-01-07 473.14 473.67 462.55 464.00 0.7M
2025-01-06 478.72 479.83 472.78 473.14 0.6M
2025-01-03 474.91 479.99 472.86 479.15 0.4M
2025-01-02 474.86 480.17 470.24 472.84 0.4M