NASDAQ Capital Market Composite (RCMP)

🏛️ アメリカ →
132.23
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
09:30 130.99 131.03 130.88 130.90 0.0K
09:31 130.90 130.97 130.86 130.92 0.0K
09:32 130.97 131.33 130.97 131.33 0.0K
09:33 131.33 131.33 131.20 131.26 0.0K
09:34 131.26 131.28 131.20 131.22 0.0K
09:35 131.21 131.23 131.06 131.14 0.0K
09:36 131.12 131.12 130.82 130.88 0.0K
09:37 130.90 130.97 130.87 130.88 0.0K
09:38 130.88 130.96 130.82 130.82 0.0K
09:39 130.82 130.88 130.73 130.74 0.0K
09:40 130.73 130.77 130.70 130.71 0.0K
09:41 130.74 130.85 130.73 130.78 0.0K
09:42 130.81 130.85 130.79 130.82 0.0K
09:43 130.84 130.88 130.79 130.79 0.0K
09:44 130.79 130.86 130.64 130.64 0.0K
09:45 130.66 130.66 130.55 130.55 0.0K
09:46 130.55 130.62 130.50 130.62 0.0K
09:47 130.60 130.83 130.60 130.81 0.0K
09:48 130.81 130.92 130.81 130.84 0.0K
09:49 130.87 130.92 130.81 130.83 0.0K
09:50 130.84 131.03 130.84 130.98 0.0K
09:51 130.95 130.96 130.91 130.95 0.0K
09:52 130.96 131.03 130.95 131.01 0.0K
09:53 131.03 131.15 131.03 131.12 0.0K
09:54 131.13 131.24 131.13 131.17 0.0K
09:55 131.19 131.20 131.15 131.18 0.0K
09:56 131.18 131.25 131.18 131.25 0.0K
09:57 131.24 131.34 131.24 131.33 0.0K
09:58 131.33 131.43 131.33 131.43 0.0K
09:59 131.42 131.53 131.42 131.53 0.0K
10:00 131.53 131.71 131.53 131.68 0.0K
10:01 131.70 131.72 131.59 131.59 0.0K
10:02 131.60 131.60 131.39 131.40 0.0K
10:03 131.41 131.44 131.16 131.16 0.0K
10:04 131.20 131.20 130.99 131.05 0.0K
10:05 131.07 131.10 130.98 130.98 0.0K
10:06 130.98 130.98 130.82 130.82 0.0K
10:07 130.79 130.79 130.65 130.69 0.0K
10:08 130.69 130.90 130.69 130.88 0.0K
10:09 130.87 130.89 130.80 130.86 0.0K
10:10 130.88 130.94 130.83 130.84 0.0K
10:11 130.86 130.86 130.74 130.76 0.0K
10:12 130.77 130.87 130.77 130.84 0.0K
10:13 130.83 130.83 130.73 130.73 0.0K
10:14 130.74 130.82 130.74 130.82 0.0K
10:15 130.83 130.84 130.75 130.75 0.0K
10:16 130.75 130.88 130.75 130.83 0.0K
10:17 130.84 130.88 130.84 130.85 0.0K
10:18 130.83 130.84 130.73 130.73 0.0K
10:19 130.73 130.78 130.69 130.70 0.0K
10:20 130.70 130.74 130.67 130.67 0.0K
10:21 130.66 130.66 130.52 130.54 0.0K
10:22 130.56 130.57 130.43 130.43 0.0K
10:23 130.44 130.47 130.42 130.44 0.0K
10:24 130.44 130.44 130.23 130.24 0.0K
10:25 130.23 130.25 130.03 130.04 0.0K
10:26 130.05 130.05 129.87 129.87 0.0K
10:27 129.87 129.89 129.80 129.83 0.0K
10:28 129.85 129.90 129.83 129.90 0.0K
10:29 129.89 130.03 129.89 130.01 0.0K
10:30 129.99 130.01 129.96 129.99 0.0K
10:31 129.99 129.99 129.90 129.97 0.0K
10:32 129.96 130.04 129.96 130.02 0.0K
10:33 130.01 130.04 129.99 130.03 0.0K
10:34 130.02 130.03 129.95 129.96 0.0K
10:35 129.96 130.02 129.96 130.01 0.0K
10:36 130.02 130.15 130.02 130.14 0.0K
10:37 130.14 130.22 130.13 130.22 0.0K
10:38 130.22 130.45 130.21 130.45 0.0K
10:39 130.46 130.55 130.46 130.55 0.0K
10:40 130.54 130.61 130.54 130.60 0.0K
10:41 130.60 130.66 130.60 130.66 0.0K
10:42 130.67 130.75 130.66 130.74 0.0K
10:43 130.74 130.76 130.70 130.74 0.0K
10:44 130.74 130.74 130.61 130.61 0.0K
10:45 130.62 130.66 130.56 130.56 0.0K
10:46 130.55 130.63 130.55 130.61 0.0K
10:47 130.61 130.65 130.50 130.50 0.0K
10:48 130.46 130.46 130.42 130.42 0.0K
10:49 130.41 130.41 130.14 130.14 0.0K
10:50 130.15 130.15 130.07 130.09 0.0K
10:51 130.09 130.22 130.09 130.18 0.0K
10:52 130.18 130.18 130.15 130.17 0.0K
10:53 130.17 130.19 130.12 130.12 0.0K
10:54 130.12 130.13 130.05 130.05 0.0K
10:55 130.04 130.09 130.04 130.08 0.0K
10:56 130.09 130.09 129.97 129.98 0.0K
10:57 129.99 130.01 129.97 129.98 0.0K
10:58 129.99 130.03 129.99 130.00 0.0K
10:59 130.01 130.01 129.95 129.95 0.0K
11:00 129.93 129.98 129.93 129.97 0.0K
11:01 129.96 129.97 129.90 129.94 0.0K
11:02 129.94 130.00 129.94 129.99 0.0K
11:03 129.99 130.08 129.99 130.07 0.0K
11:04 130.07 130.11 130.07 130.08 0.0K
11:05 130.09 130.11 130.03 130.04 0.0K
11:06 130.03 130.09 130.03 130.04 0.0K
11:07 130.07 130.09 130.04 130.04 0.0K
11:08 130.04 130.04 129.96 129.96 0.0K
11:09 129.95 129.95 129.87 129.88 0.0K
11:10 129.88 129.90 129.77 129.77 0.0K
11:11 129.78 129.80 129.70 129.70 0.0K
11:12 129.72 129.72 129.66 129.67 0.0K
11:13 129.68 129.69 129.64 129.64 0.0K
11:14 129.64 129.65 129.57 129.58 0.0K
11:15 129.58 129.60 129.57 129.58 0.0K
11:16 129.58 129.69 129.57 129.68 0.0K
11:17 129.69 129.74 129.69 129.74 0.0K
11:18 129.74 129.78 129.73 129.78 0.0K
11:19 129.78 129.87 129.78 129.87 0.0K
11:20 129.87 129.95 129.86 129.94 0.0K
11:21 129.94 129.94 129.90 129.92 0.0K
11:22 129.92 129.92 129.88 129.92 0.0K
11:23 129.93 129.95 129.91 129.92 0.0K
11:24 129.92 129.99 129.91 129.99 0.0K
11:25 129.98 130.07 129.98 130.07 0.0K
11:26 130.08 130.19 130.07 130.19 0.0K
11:27 130.19 130.25 130.19 130.25 0.0K
11:28 130.26 130.26 130.21 130.21 0.0K
11:29 130.21 130.24 130.21 130.24 0.0K
11:30 130.24 130.29 130.24 130.29 0.0K
11:31 130.29 130.30 130.24 130.24 0.0K
11:32 130.23 130.26 130.23 130.24 0.0K
11:33 130.24 130.24 130.15 130.17 0.0K
11:34 130.18 130.21 130.17 130.21 0.0K
11:35 130.21 130.25 130.21 130.23 0.0K
11:36 130.23 130.25 130.23 130.24 0.0K
11:37 130.25 130.25 130.20 130.20 0.0K
11:38 130.20 130.21 130.18 130.18 0.0K
11:39 130.18 130.20 130.17 130.20 0.0K
11:40 130.22 130.24 130.21 130.23 0.0K
11:41 130.23 130.29 130.23 130.26 0.0K
11:42 130.26 130.27 130.15 130.17 0.0K
11:43 130.18 130.21 130.18 130.19 0.0K
11:44 130.21 130.22 130.19 130.20 0.0K
11:45 130.19 130.19 130.14 130.15 0.0K
11:46 130.15 130.16 130.14 130.16 0.0K
11:47 130.16 130.16 130.13 130.15 0.0K
11:48 130.16 130.17 130.14 130.17 0.0K
11:49 130.18 130.20 130.18 130.20 0.0K
11:50 130.20 130.20 130.14 130.14 0.0K
11:51 130.13 130.18 130.13 130.17 0.0K
11:52 130.17 130.18 130.16 130.16 0.0K
11:53 130.16 130.16 130.09 130.10 0.0K
11:54 130.10 130.13 130.10 130.12 0.0K
11:55 130.12 130.12 130.08 130.08 0.0K
11:56 130.08 130.09 130.07 130.07 0.0K
11:57 130.07 130.07 130.02 130.03 0.0K
11:58 130.03 130.05 129.98 129.98 0.0K
11:59 129.98 129.98 129.93 129.93 0.0K
12:00 129.94 129.94 129.89 129.90 0.0K
12:01 129.90 130.00 129.90 129.99 0.0K
12:02 129.99 130.04 129.99 130.03 0.0K
12:03 130.02 130.06 130.01 130.05 0.0K
12:04 130.04 130.09 130.04 130.09 0.0K
12:05 130.08 130.09 130.06 130.07 0.0K
12:06 130.06 130.10 130.06 130.08 0.0K
12:07 130.07 130.09 130.05 130.05 0.0K
12:08 130.05 130.05 130.00 130.01 0.0K
12:09 130.01 130.01 129.96 129.96 0.0K
12:10 129.96 129.96 129.93 129.95 0.0K
12:11 129.96 130.02 129.95 130.01 0.0K
12:12 130.02 130.06 130.02 130.04 0.0K
12:13 130.04 130.05 130.01 130.05 0.0K
12:14 130.05 130.09 130.05 130.09 0.0K
12:15 130.09 130.18 130.09 130.14 0.0K
12:16 130.14 130.14 130.10 130.11 0.0K
12:17 130.11 130.18 130.10 130.18 0.0K
12:18 130.18 130.25 130.18 130.24 0.0K
12:19 130.24 130.29 130.24 130.29 0.0K
12:20 130.29 130.37 130.29 130.37 0.0K
12:21 130.39 130.48 130.39 130.46 0.0K
12:22 130.47 130.52 130.46 130.52 0.0K
12:23 130.53 130.54 130.51 130.53 0.0K
12:24 130.52 130.56 130.52 130.56 0.0K
12:25 130.57 130.60 130.54 130.56 0.0K
12:26 130.57 130.57 130.55 130.56 0.0K
12:27 130.56 130.56 130.50 130.50 0.0K
12:28 130.51 130.52 130.45 130.45 0.0K
12:29 130.46 130.53 130.46 130.52 0.0K
12:30 130.52 130.59 130.50 130.59 0.0K
12:31 130.59 130.62 130.59 130.61 0.0K
12:32 130.62 130.64 130.61 130.61 0.0K
12:33 130.61 130.61 130.54 130.54 0.0K
12:34 130.54 130.61 130.54 130.61 0.0K
12:35 130.61 130.69 130.58 130.69 0.0K
12:36 130.71 130.81 130.70 130.77 0.0K
12:37 130.75 130.80 130.75 130.80 0.0K
12:38 130.80 130.81 130.77 130.77 0.0K
12:39 130.77 130.77 130.63 130.68 0.0K
12:40 130.68 130.70 130.68 130.69 0.0K
12:41 130.69 130.84 130.68 130.84 0.0K
12:42 130.84 130.84 130.74 130.74 0.0K
12:43 130.74 130.84 130.74 130.81 0.0K
12:44 130.83 130.93 130.83 130.93 0.0K
12:45 130.92 130.93 130.92 130.92 0.0K
12:46 130.92 130.93 130.87 130.87 0.0K
12:47 130.88 130.91 130.88 130.91 0.0K
12:48 130.91 130.91 130.89 130.91 0.0K
12:49 130.90 130.93 130.89 130.93 0.0K
12:50 130.94 130.96 130.93 130.96 0.0K
12:51 130.96 131.00 130.96 130.97 0.0K
12:52 130.97 131.05 130.97 131.04 0.0K
12:53 131.04 131.05 131.02 131.03 0.0K
12:54 131.04 131.11 131.04 131.11 0.0K
12:55 131.11 131.12 131.06 131.07 0.0K
12:56 131.07 131.07 131.04 131.04 0.0K
12:57 131.04 131.08 131.03 131.08 0.0K
12:58 131.09 131.16 131.09 131.16 0.0K
12:59 131.16 131.23 131.16 131.21 0.0K
13:00 131.21 131.21 131.18 131.21 0.0K
13:01 131.20 131.28 131.20 131.28 0.0K
13:02 131.30 131.34 131.29 131.34 0.0K
13:03 131.35 131.36 131.30 131.30 0.0K
13:04 131.30 131.35 131.30 131.34 0.0K
13:05 131.35 131.37 131.32 131.37 0.0K
13:06 131.37 131.41 131.36 131.39 0.0K
13:07 131.38 131.38 131.29 131.29 0.0K
13:08 131.29 131.30 131.27 131.30 0.0K
13:09 131.30 131.32 131.29 131.31 0.0K
13:10 131.31 131.37 131.31 131.37 0.0K
13:11 131.37 131.49 131.37 131.48 0.0K
13:12 131.49 131.50 131.43 131.43 0.0K
13:13 131.44 131.46 131.44 131.45 0.0K
13:14 131.44 131.45 131.41 131.44 0.0K
13:15 131.43 131.44 131.37 131.37 0.0K
13:16 131.38 131.39 131.35 131.37 0.0K
13:17 131.38 131.39 131.36 131.38 0.0K
13:18 131.38 131.38 131.33 131.35 0.0K
13:19 131.36 131.38 131.36 131.37 0.0K
13:20 131.37 131.37 131.30 131.31 0.0K
13:21 131.31 131.36 131.31 131.35 0.0K
13:22 131.35 131.37 131.31 131.36 0.0K
13:23 131.36 131.41 131.36 131.40 0.0K
13:24 131.39 131.40 131.30 131.32 0.0K
13:25 131.32 131.34 131.31 131.33 0.0K
13:26 131.42 131.49 131.42 131.49 0.0K
13:27 131.49 131.53 131.49 131.53 0.0K
13:28 131.52 131.52 131.49 131.49 0.0K
13:29 131.49 131.49 131.46 131.49 0.0K
13:30 131.52 131.54 131.51 131.54 0.0K
13:31 131.53 131.53 131.50 131.51 0.0K
13:32 131.50 131.52 131.48 131.52 0.0K
13:33 131.52 131.52 131.50 131.50 0.0K
13:34 131.51 131.53 131.51 131.51 0.0K
13:35 131.51 131.52 131.47 131.50 0.0K
13:36 131.52 131.53 131.51 131.53 0.0K
13:37 131.52 131.53 131.52 131.53 0.0K
13:38 131.53 131.55 131.48 131.49 0.0K
13:39 131.48 131.49 131.48 131.48 0.0K
13:40 131.48 131.49 131.47 131.47 0.0K
13:41 131.47 131.47 131.41 131.42 0.0K
13:42 131.43 131.44 131.42 131.43 0.0K
13:43 131.44 131.46 131.40 131.46 0.0K
13:44 131.46 131.49 131.45 131.45 0.0K
13:45 131.45 131.45 131.42 131.42 0.0K
13:46 131.42 131.43 131.35 131.35 0.0K
13:47 131.35 131.36 131.34 131.35 0.0K
13:48 131.35 131.37 131.32 131.34 0.0K
13:49 131.33 131.35 131.32 131.34 0.0K
13:50 131.35 131.35 131.28 131.28 0.0K
13:51 131.28 131.29 131.27 131.29 0.0K
13:52 131.29 131.32 131.29 131.32 0.0K
13:53 131.32 131.33 131.31 131.31 0.0K
13:54 131.32 131.32 131.26 131.26 0.0K
13:55 131.26 131.30 131.23 131.24 0.0K
13:56 131.23 131.24 131.22 131.23 0.0K
13:57 131.23 131.28 131.23 131.28 0.0K
13:58 131.28 131.31 131.28 131.31 0.0K
13:59 131.31 131.33 131.30 131.32 0.0K
14:00 131.31 131.39 131.31 131.38 0.0K
14:01 131.38 131.43 131.38 131.43 0.0K
14:02 131.42 131.48 131.42 131.46 0.0K
14:03 131.47 131.47 131.44 131.44 0.0K
14:04 131.44 131.46 131.44 131.44 0.0K
14:05 131.44 131.45 131.30 131.30 0.0K
14:06 131.30 131.30 131.23 131.23 0.0K
14:07 131.23 131.23 131.21 131.22 0.0K
14:08 131.22 131.22 131.17 131.17 0.0K
14:09 131.18 131.18 131.14 131.14 0.0K
14:10 131.13 131.13 131.07 131.07 0.0K
14:11 131.06 131.09 131.06 131.08 0.0K
14:12 131.08 131.12 131.08 131.12 0.0K
14:13 131.13 131.13 131.11 131.12 0.0K
14:14 131.12 131.17 131.12 131.17 0.0K
14:15 131.17 131.26 131.17 131.25 0.0K
14:16 131.25 131.27 131.23 131.23 0.0K
14:17 131.23 131.23 131.21 131.21 0.0K
14:18 131.22 131.22 131.20 131.21 0.0K
14:19 131.21 131.21 131.16 131.18 0.0K
14:20 131.17 131.18 131.17 131.18 0.0K
14:21 131.17 131.23 131.17 131.23 0.0K
14:22 131.23 131.24 131.21 131.24 0.0K
14:23 131.24 131.25 131.22 131.25 0.0K
14:24 131.25 131.25 131.22 131.22 0.0K
14:25 131.23 131.26 131.23 131.26 0.0K
14:26 131.26 131.27 131.24 131.24 0.0K
14:27 131.23 131.23 131.16 131.16 0.0K
14:28 131.15 131.15 131.13 131.13 0.0K
14:29 131.13 131.18 131.13 131.18 0.0K
14:30 131.18 131.22 131.18 131.22 0.0K
14:31 131.22 131.25 131.20 131.24 0.0K
14:32 131.24 131.29 131.23 131.29 0.0K
14:33 131.30 131.31 131.27 131.28 0.0K
14:34 131.28 131.30 131.26 131.30 0.0K
14:35 131.30 131.32 131.30 131.32 0.0K
14:36 131.32 131.35 131.32 131.34 0.0K
14:37 131.34 131.34 131.32 131.33 0.0K
14:38 131.33 131.34 131.33 131.34 0.0K
14:39 131.35 131.35 131.33 131.33 0.0K
14:40 131.33 131.36 131.33 131.35 0.0K
14:41 131.34 131.34 131.27 131.27 0.0K
14:42 131.27 131.27 131.24 131.24 0.0K
14:43 131.24 131.30 131.24 131.28 0.0K
14:44 131.29 131.29 131.27 131.29 0.0K
14:45 131.28 131.29 131.21 131.26 0.0K
14:46 131.26 131.27 131.21 131.22 0.0K
14:47 131.23 131.29 131.23 131.29 0.0K
14:48 131.29 131.36 131.29 131.36 0.0K
14:49 131.37 131.41 131.36 131.40 0.0K
14:50 131.41 131.43 131.38 131.43 0.0K
14:51 131.43 131.44 131.43 131.44 0.0K
14:52 131.43 131.43 131.37 131.38 0.0K
14:53 131.37 131.38 131.34 131.34 0.0K
14:54 131.33 131.33 131.31 131.31 0.0K
14:55 131.31 131.33 131.31 131.33 0.0K
14:56 131.33 131.36 131.33 131.34 0.0K
14:57 131.34 131.38 131.34 131.37 0.0K
14:58 131.38 131.40 131.38 131.39 0.0K
14:59 131.39 131.39 131.37 131.39 0.0K
15:00 131.39 131.42 131.37 131.42 0.0K
15:01 131.42 131.42 131.38 131.38 0.0K
15:02 131.38 131.42 131.36 131.42 0.0K
15:03 131.42 131.42 131.40 131.41 0.0K
15:04 131.41 131.42 131.39 131.39 0.0K
15:05 131.40 131.41 131.37 131.37 0.0K
15:06 131.37 131.37 131.26 131.26 0.0K
15:07 131.26 131.26 131.16 131.16 0.0K
15:08 131.16 131.18 131.16 131.17 0.0K
15:09 131.17 131.17 131.15 131.17 0.0K
15:10 131.16 131.16 131.12 131.14 0.0K
15:11 131.14 131.21 131.14 131.20 0.0K
15:12 131.20 131.22 131.20 131.21 0.0K
15:13 131.21 131.26 131.20 131.22 0.0K
15:14 131.22 131.24 131.21 131.21 0.0K
15:15 131.21 131.21 131.11 131.13 0.0K
15:16 131.13 131.14 131.12 131.13 0.0K
15:17 131.13 131.20 131.12 131.20 0.0K
15:18 131.21 131.24 131.21 131.23 0.0K
15:19 131.23 131.23 131.21 131.22 0.0K
15:20 131.22 131.25 131.21 131.25 0.0K
15:21 131.25 131.25 131.22 131.24 0.0K
15:22 131.24 131.25 131.22 131.25 0.0K
15:23 131.25 131.34 131.25 131.33 0.0K
15:24 131.33 131.34 131.32 131.32 0.0K
15:25 131.32 131.33 131.31 131.32 0.0K
15:26 131.32 131.33 131.23 131.23 0.0K
15:27 131.22 131.23 131.22 131.22 0.0K
15:28 131.22 131.23 131.20 131.20 0.0K
15:29 131.18 131.19 131.16 131.17 0.0K
15:30 131.17 131.18 131.15 131.15 0.0K
15:31 131.15 131.16 131.13 131.13 0.0K
15:32 131.13 131.13 131.08 131.08 0.0K
15:33 131.08 131.09 131.08 131.08 0.0K
15:34 131.08 131.09 131.07 131.07 0.0K
15:35 131.06 131.06 131.03 131.03 0.0K
15:36 131.03 131.04 131.02 131.02 0.0K
15:37 131.02 131.03 131.00 131.00 0.0K
15:38 131.00 131.00 130.98 130.98 0.0K
15:39 130.98 131.00 130.98 131.00 0.0K
15:40 131.01 131.02 130.97 130.97 0.0K
15:41 130.97 130.99 130.96 130.98 0.0K
15:42 130.98 131.00 130.96 130.97 0.0K
15:43 130.96 131.01 130.96 130.99 0.0K
15:44 131.00 131.01 130.99 131.00 0.0K
15:45 131.00 131.05 131.00 131.04 0.0K
15:46 131.04 131.07 131.04 131.07 0.0K
15:47 131.07 131.09 131.07 131.08 0.0K
15:48 131.08 131.12 131.08 131.12 0.0K
15:49 131.11 131.20 131.11 131.20 0.0K
15:50 131.23 131.25 131.12 131.13 0.0K
15:51 131.14 131.17 131.12 131.14 0.0K
15:52 131.15 131.15 131.09 131.10 0.0K
15:53 131.12 131.28 131.12 131.28 0.0K
15:54 131.29 131.45 131.29 131.44 0.0K
15:55 131.50 131.50 131.40 131.40 0.0K
15:56 131.42 131.42 131.36 131.41 0.0K
15:57 131.40 131.41 131.36 131.38 0.0K
15:58 131.37 131.40 131.37 131.38 0.0K
15:59 131.38 131.50 131.32 131.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 131.96 132.38 131.07 132.23 0.0M
2025-09-26 130.99 131.72 129.56 131.50 0.0M
2025-09-25 130.61 131.78 128.92 130.33 0.0M
2025-09-24 134.35 134.35 132.26 132.72 0.0M
2025-09-23 133.85 135.33 132.91 133.35 0.0M
2025-09-22 130.82 133.48 129.74 133.25 0.0M
2025-09-19 131.15 132.08 130.96 131.49 0.0M
2025-09-18 129.22 131.08 128.70 130.68 0.0M
2025-09-17 127.06 129.72 126.33 128.04 0.0M
2025-09-16 127.17 127.17 125.46 126.80 0.0M
2025-09-15 128.35 128.54 127.07 127.47 0.0M
2025-09-12 127.10 128.15 126.84 127.76 0.0M
2025-09-11 125.04 127.30 124.82 126.76 0.0M
2025-09-10 126.26 126.73 124.23 124.67 0.0M
2025-09-09 123.94 126.42 122.94 126.28 0.0M
2025-09-08 123.70 124.11 123.08 123.86 0.0M
2025-09-05 123.63 124.00 120.95 123.47 0.0M
2025-09-04 122.48 122.87 121.13 122.35 0.0M
2025-09-03 124.87 125.13 121.98 122.40 0.0M
2025-09-02 122.87 124.53 122.12 124.15 0.0M
2025-08-29 126.19 126.24 124.01 125.11 0.0M
2025-08-28 125.50 126.16 124.80 125.66 0.0M
2025-08-27 124.86 125.34 124.40 124.53 0.0M
2025-08-26 123.52 124.92 123.52 124.88 0.0M
2025-08-25 124.45 124.99 123.40 123.42 0.0M
2025-08-22 120.49 124.68 120.16 124.60 0.0M
2025-08-21 118.98 120.49 118.69 120.21 0.0M
2025-08-20 118.43 119.68 116.91 119.58 0.0M
2025-08-19 122.04 122.09 118.62 118.80 0.0M
2025-08-18 122.34 123.54 121.73 123.01 0.0M
2025-08-15 122.75 122.80 121.16 121.88 0.0M
2025-08-14 122.07 123.18 121.16 123.00 0.0M
2025-08-13 122.65 123.63 122.16 123.51 0.0M
2025-08-12 119.83 121.71 119.50 121.67 0.0M
2025-08-11 119.16 120.35 118.60 119.11 0.0M
2025-08-08 120.12 120.90 118.27 118.55 0.0M
2025-08-07 121.04 121.48 118.18 118.97 0.0M
2025-08-06 120.00 120.04 118.55 119.55 0.0M
2025-08-05 120.03 120.56 118.72 120.26 0.0M
2025-08-04 117.80 119.90 117.71 119.77 0.0M
2025-08-01 116.96 118.71 115.48 117.26 0.0M
2025-07-31 120.83 122.41 119.75 119.84 0.0M
2025-07-30 121.70 122.92 120.14 120.91 0.0M
2025-07-29 124.30 124.45 120.98 121.22 0.0M
2025-07-28 126.15 126.28 123.89 124.14 0.0M
2025-07-25 125.02 125.18 124.14 124.97 0.0M
2025-07-24 126.48 126.68 125.27 125.33 0.0M
2025-07-23 125.68 126.71 125.03 126.71 0.0M
2025-07-22 123.56 124.81 121.70 124.53 0.0M
2025-07-21 126.08 126.82 123.16 123.48 0.0M
2025-07-18 126.46 126.71 124.93 125.50 0.0M
2025-07-17 123.82 125.96 123.82 125.81 0.0M
2025-07-16 121.13 123.41 120.03 123.30 0.0M
2025-07-15 121.49 121.49 119.36 119.49 0.0M
2025-07-14 119.39 121.44 119.37 121.44 0.0M
2025-07-11 121.07 121.22 119.31 119.45 0.0M
2025-07-10 121.07 121.75 120.05 121.13 0.0M
2025-07-09 120.60 121.28 119.21 121.27 0.0M
2025-07-08 120.01 120.56 119.33 119.65 0.0M
2025-07-07 121.32 121.54 118.34 119.00 0.0M
2025-07-03 118.76 122.44 118.74 121.80 0.0M
2025-07-02 115.92 118.20 115.74 118.06 0.0M
2025-07-01 116.06 117.37 115.32 115.89 0.0M
2025-06-30 116.44 117.06 116.19 116.86 0.0M
2025-06-27 116.97 117.28 114.33 115.73 0.0M
2025-06-26 115.43 117.13 115.42 116.95 0.0M
2025-06-25 117.84 118.00 114.80 115.42 0.0M
2025-06-24 115.26 117.69 115.24 116.80 0.0M
2025-06-23 113.05 114.87 111.63 113.76 0.0M
2025-06-20 120.34 120.49 115.25 116.35 0.0M
2025-06-18 118.22 121.40 117.92 120.90 0.0M
2025-06-17 122.55 124.34 119.93 122.53 0.0M
2025-06-16 113.74 125.02 113.63 120.74 0.0M
2025-06-13 111.51 112.52 110.16 110.16 0.0M
2025-06-12 113.84 114.34 113.40 113.72 0.0M
2025-06-11 116.66 116.91 114.48 114.95 0.0M
2025-06-10 116.27 116.77 115.56 115.86 0.0M
2025-06-09 117.71 117.97 116.48 116.51 0.0M
2025-06-06 114.00 116.19 113.67 116.03 0.0M
2025-06-05 113.74 114.18 111.53 112.38 0.0M
2025-06-04 113.64 114.28 113.14 113.68 0.0M
2025-06-03 113.20 114.08 112.32 113.38 0.0M
2025-06-02 113.75 114.16 112.07 112.43 0.0M
2025-05-30 113.77 114.26 112.78 113.52 0.0M
2025-05-29 114.81 115.01 113.44 114.24 0.0M
2025-05-28 114.63 114.77 113.26 113.49 0.0M
2025-05-27 114.48 115.05 113.76 114.46 0.0M
2025-05-23 109.71 112.55 109.69 112.43 0.0M
2025-05-22 110.85 112.68 110.27 112.15 0.0M
2025-05-21 113.10 113.93 110.54 110.90 0.0M
2025-05-20 113.23 114.52 112.82 114.00 0.0M
2025-05-19 111.48 113.14 111.45 113.14 0.0M
2025-05-17 112.11 113.29 113.29 113.29 0.0M
2025-05-16 112.11 113.44 112.03 113.29 0.0M
2025-05-15 109.86 111.22 109.21 111.21 0.0M
2025-05-14 110.20 110.95 109.72 110.12 0.0M
2025-05-13 110.94 111.23 109.84 110.02 0.0M
2025-05-12 110.82 111.11 108.89 110.05 0.0M
2025-05-09 106.29 107.52 106.15 106.89 0.0M
2025-05-08 105.00 106.99 104.24 106.37 0.0M
2025-05-07 103.05 103.70 102.42 103.10 0.0M
2025-05-06 102.25 103.29 101.78 102.65 0.0M
2025-05-05 103.98 104.15 103.15 103.29 0.0M
2025-05-02 103.89 105.84 103.79 105.22 0.0M
2025-05-01 102.41 103.24 101.50 102.49 0.0M
2025-04-30 100.48 102.03 99.55 101.78 0.0M
2025-04-29 101.90 102.45 100.88 102.12 0.0M
2025-04-28 103.08 103.65 100.72 102.11 0.0M
2025-04-25 102.39 102.39 101.35 102.15 0.0M
2025-04-24 100.62 102.71 100.62 102.70 0.0M
2025-04-23 102.93 103.32 100.43 100.70 0.0M
2025-04-22 97.26 100.03 97.25 99.22 0.0M
2025-04-21 97.28 97.49 95.04 96.01 0.0M
2025-04-17 99.76 99.89 98.15 98.37 0.0M
2025-04-16 100.68 102.86 98.11 99.30 0.0M
2025-04-15 103.15 105.49 100.61 101.60 0.0M
2025-04-14 99.21 107.24 98.25 105.14 0.0M
2025-04-11 92.53 94.42 91.52 94.41 0.0M
2025-04-10 93.80 93.90 90.47 92.37 0.0M
2025-04-09 87.92 96.87 87.07 95.93 0.0M
2025-04-08 94.85 95.07 87.59 88.44 0.0M
2025-04-07 88.11 95.14 86.91 91.92 0.0M
2025-04-04 93.57 93.85 89.57 92.16 0.0M
2025-04-03 96.54 97.68 95.94 96.46 0.0M
2025-04-02 98.12 101.88 98.06 101.28 0.0M
2025-04-01 100.79 101.21 99.07 99.81 0.0M
2025-03-31 99.83 101.35 98.47 100.86 0.0M
2025-03-28 102.01 102.12 99.05 99.41 0.0M
2025-03-27 102.45 103.30 101.95 102.19 0.0M
2025-03-26 104.56 104.79 102.14 102.55 0.0M
2025-03-25 105.35 105.61 104.18 104.58 0.0M
2025-03-24 104.56 105.59 104.51 105.52 0.0M
2025-03-21 101.54 102.99 101.34 102.94 0.0M
2025-03-20 102.46 103.83 102.13 102.51 0.0M
2025-03-19 101.11 103.72 101.11 103.41 0.0M
2025-03-18 101.47 101.57 100.52 100.90 0.0M
2025-03-17 100.63 102.86 100.53 102.31 0.0M
2025-03-14 98.46 100.41 98.43 100.41 0.0M
2025-03-13 99.04 99.45 96.70 97.27 0.0M
2025-03-12 99.73 100.21 98.16 99.24 0.0M
2025-03-11 97.60 98.94 96.09 98.08 0.0M
2025-03-10 100.67 100.97 96.87 97.77 0.0M
2025-03-07 101.13 102.63 99.50 102.23 0.0M
2025-03-06 101.94 103.40 100.66 101.37 0.0M
2025-03-05 102.07 103.52 101.34 103.47 0.0M
2025-03-04 100.26 103.13 99.13 101.58 0.0M
2025-03-03 106.57 107.21 101.66 102.02 0.0M
2025-02-28 102.53 105.50 102.38 105.49 0.0M
2025-02-27 107.14 107.54 103.97 103.97 0.0M
2025-02-26 106.14 107.58 105.78 106.40 0.0M
2025-02-25 107.79 107.96 104.48 105.53 0.0M
2025-02-24 111.05 111.05 107.76 108.21 0.0M
2025-02-21 115.91 115.93 110.90 110.91 0.0M
2025-02-20 115.24 115.35 112.91 114.03 0.0M
2025-02-19 115.39 116.52 115.11 115.65 0.0M
2025-02-18 116.74 117.11 114.82 115.51 0.0M
2025-02-14 117.33 117.51 115.92 116.32 0.0M
2025-02-13 115.38 117.29 114.90 117.27 0.0M
2025-02-12 112.75 115.02 112.69 114.56 0.0M
2025-02-11 115.70 115.79 114.40 114.48 0.0M
2025-02-10 116.46 117.12 116.11 116.67 0.0M
2025-02-07 117.12 118.08 115.49 115.90 0.0M
2025-02-06 117.57 118.03 115.94 116.61 0.0M
2025-02-05 116.74 117.53 116.41 117.24 0.0M
2025-02-04 115.30 116.63 115.20 116.44 0.0M
2025-02-03 112.99 115.63 112.71 114.97 0.0M
2025-01-31 118.43 119.53 116.42 116.94 0.0M
2025-01-30 117.77 119.00 117.45 118.07 0.0M
2025-01-29 116.26 117.20 115.27 116.72 0.0M
2025-01-28 116.36 116.59 114.82 116.33 0.0M
2025-01-27 116.19 117.89 114.67 115.65 0.0M
2025-01-24 119.33 120.73 118.86 119.07 0.0M
2025-01-23 117.09 119.03 116.93 119.03 0.0M
2025-01-22 118.00 118.38 117.03 118.02 0.0M
2025-01-21 116.52 118.63 115.75 118.50 0.0M
2025-01-17 115.34 115.79 114.60 114.74 0.0M
2025-01-16 114.74 114.90 113.61 114.10 0.0M
2025-01-15 114.51 115.26 113.67 114.58 0.0M
2025-01-14 112.57 113.28 110.30 111.48 0.0M
2025-01-13 111.30 111.40 109.37 110.97 0.0M
2025-01-10 114.70 114.75 112.74 113.46 0.0M
2025-01-08 117.44 117.58 114.54 115.98 0.0M
2025-01-07 122.44 123.25 119.39 119.84 0.0M
2025-01-06 123.04 123.49 122.06 122.16 0.0M
2025-01-03 118.42 121.80 118.32 121.80 0.0M
2025-01-02 117.32 119.14 116.59 118.02 0.0M