NRG エナジー (NRG)

NRG
🏛️ アメリカ →
168.57
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
09:30 164.05 164.05 164.03 164.03 17.9K
09:31 164.35 164.35 164.35 164.35 0.7K
09:32 164.35 164.71 164.35 164.50 2.2K
09:33 164.63 164.65 164.34 164.34 1.2K
09:34 164.34 164.34 163.98 163.98 0.4K
09:35 164.68 164.70 164.68 164.70 3.5K
09:36 164.70 164.82 164.67 164.82 4.8K
09:37 164.87 165.01 164.87 165.01 2.1K
09:38 164.93 165.90 164.93 165.90 4.0K
09:39 166.00 166.00 165.90 165.90 1.2K
09:40 165.81 166.06 165.70 165.70 4.9K
09:41 165.85 165.89 165.85 165.89 1.9K
09:42 165.70 165.92 165.70 165.92 2.2K
09:43 165.93 165.93 165.93 165.93 0.5K
09:44 165.90 166.16 165.90 165.91 5.9K
09:45 165.94 165.94 165.62 165.62 2.9K
09:46 165.78 165.78 165.78 165.78 1.1K
09:47 165.98 166.19 165.98 166.19 2.3K
09:48 166.40 166.40 165.88 166.00 3.1K
09:49 166.00 166.37 166.00 166.37 3.5K
09:50 166.38 166.64 166.22 166.44 4.3K
09:51 166.45 166.45 166.45 166.45 0.4K
09:52 166.65 166.97 166.65 166.81 3.9K
09:53 166.81 167.05 166.79 166.82 13.0K
09:54 166.98 167.21 166.98 167.21 2.6K
09:55 167.05 167.14 167.05 167.14 3.6K
09:56 167.13 167.35 167.07 167.24 9.9K
09:57 167.24 167.64 167.24 167.31 11.8K
09:58 167.56 167.56 167.56 167.56 0.2K
09:59 167.35 167.72 167.35 167.72 2.0K
10:00 167.92 167.95 167.92 167.92 2.8K
10:01 167.92 167.97 167.72 167.97 8.1K
10:02 168.09 168.09 167.95 167.95 5.3K
10:03 168.17 168.23 167.89 167.89 9.7K
10:04 167.79 167.83 167.79 167.83 3.2K
10:05 167.86 167.97 167.86 167.90 16.5K
10:06 167.73 167.73 166.91 166.98 12.2K
10:08 166.64 166.64 166.33 166.33 8.3K
10:09 166.46 166.61 166.45 166.61 5.3K
10:10 166.71 167.00 166.71 166.93 4.7K
10:11 167.06 167.16 166.99 167.00 4.5K
10:12 167.06 167.18 167.06 167.18 16.6K
10:13 167.18 167.18 166.88 166.88 26.1K
10:14 166.87 167.10 166.87 167.10 1.1K
10:15 167.02 167.23 167.02 167.23 2.3K
10:16 167.14 167.17 167.07 167.16 6.3K
10:17 167.08 167.24 166.98 166.98 6.7K
10:18 166.97 167.09 166.89 167.09 5.3K
10:19 167.14 167.28 167.14 167.18 4.2K
10:20 167.05 167.10 167.05 167.10 2.8K
10:21 166.96 166.96 166.93 166.93 1.0K
10:22 167.15 167.15 166.90 166.90 2.6K
10:23 166.91 167.10 166.91 167.01 2.4K
10:24 166.78 166.78 166.74 166.74 1.5K
10:25 166.72 166.72 166.46 166.46 1.7K
10:26 166.63 166.63 166.21 166.21 7.0K
10:27 166.14 166.19 166.12 166.18 6.2K
10:28 166.16 166.16 165.99 165.99 6.8K
10:29 166.03 166.09 165.99 166.09 4.8K
10:30 165.98 166.09 165.98 166.08 4.1K
10:31 166.03 166.03 165.89 166.02 16.1K
10:32 166.01 166.01 165.70 165.70 6.0K
10:33 165.95 166.04 165.95 166.04 7.1K
10:34 165.92 165.92 165.82 165.82 2.3K
10:35 165.84 165.93 165.84 165.93 1.7K
10:36 166.01 166.02 165.95 166.02 6.2K
10:37 165.93 166.12 165.92 166.12 11.2K
10:38 166.12 166.46 166.09 166.46 36.9K
10:39 166.64 166.84 166.64 166.68 21.2K
10:40 166.55 166.57 166.42 166.43 20.7K
10:41 166.47 166.47 166.45 166.45 1.5K
10:42 166.31 166.39 166.30 166.39 6.1K
10:43 166.39 166.39 166.08 166.08 5.6K
10:44 165.90 165.90 165.90 165.90 1.1K
10:45 165.63 165.65 165.63 165.65 3.7K
10:46 165.57 165.61 165.54 165.61 1.0K
10:47 165.50 165.57 165.50 165.57 6.0K
10:48 165.56 165.56 165.56 165.56 0.5K
10:49 165.45 165.45 165.36 165.45 5.8K
10:51 165.41 165.80 165.41 165.80 5.9K
10:52 165.79 165.91 165.79 165.79 3.3K
10:53 165.83 165.84 165.83 165.84 6.2K
10:54 165.83 165.83 165.69 165.69 2.3K
10:55 165.87 165.87 165.80 165.80 2.2K
10:56 165.89 165.89 165.81 165.82 2.1K
10:57 165.80 165.80 165.80 165.80 0.7K
10:58 165.80 165.85 165.79 165.85 1.0K
10:59 165.80 165.80 165.66 165.67 3.5K
11:01 165.65 165.72 165.54 165.72 6.8K
11:02 165.77 165.84 165.77 165.82 3.1K
11:03 165.81 165.94 165.81 165.94 1.5K
11:04 166.02 166.13 166.01 166.01 8.0K
11:05 165.98 165.98 165.98 165.98 1.5K
11:06 166.02 166.12 166.01 166.01 4.0K
11:07 166.03 166.06 165.97 165.97 1.5K
11:08 165.94 166.04 165.89 165.89 2.8K
11:09 165.90 166.03 165.90 166.03 4.6K
11:10 166.04 166.20 165.86 165.86 26.5K
11:11 165.86 165.94 165.78 165.94 12.3K
11:12 165.99 165.99 165.86 165.86 4.0K
11:13 165.91 165.91 165.82 165.82 3.1K
11:14 165.75 165.75 165.75 165.75 1.9K
11:15 165.65 165.65 165.58 165.61 1.8K
11:16 165.51 165.57 165.51 165.51 1.8K
11:17 165.65 165.77 165.65 165.77 1.9K
11:18 165.78 165.99 165.78 165.99 16.6K
11:19 165.99 166.17 165.99 166.17 3.7K
11:20 166.17 166.17 166.03 166.03 4.2K
11:21 165.89 165.89 165.88 165.88 1.1K
11:22 165.97 165.99 165.97 165.99 3.9K
11:23 166.17 166.42 166.17 166.42 6.2K
11:24 166.43 166.59 166.43 166.59 3.4K
11:25 166.62 166.80 166.62 166.80 2.1K
11:26 166.85 166.88 166.85 166.88 1.0K
11:27 166.90 166.90 166.85 166.89 1.9K
11:28 166.96 166.96 166.90 166.90 2.3K
11:29 166.77 167.05 166.77 167.05 5.4K
11:30 166.86 166.87 166.80 166.87 2.7K
11:31 166.86 166.93 166.86 166.93 2.7K
11:32 166.95 166.96 166.95 166.96 1.1K
11:33 166.97 166.97 166.87 166.87 3.1K
11:34 167.06 167.06 167.06 167.06 1.0K
11:35 166.94 167.09 166.94 167.09 2.9K
11:36 167.13 167.23 167.13 167.15 2.2K
11:37 167.15 167.16 167.15 167.16 2.4K
11:38 167.15 167.17 167.05 167.05 3.2K
11:39 166.99 167.01 166.99 167.01 2.7K
11:40 167.07 167.07 166.85 166.85 3.5K
11:41 166.96 167.07 166.87 167.07 2.0K
11:42 167.00 167.00 167.00 167.00 1.2K
11:43 167.01 167.01 167.01 167.01 0.3K
11:44 167.08 167.11 167.01 167.11 1.8K
11:45 167.00 167.00 166.96 166.96 2.6K
11:46 167.06 167.07 167.01 167.02 1.7K
11:47 167.01 167.06 166.95 167.05 4.3K
11:48 167.14 167.15 167.14 167.15 4.4K
11:49 167.15 167.33 167.15 167.33 5.2K
11:50 167.29 167.30 167.26 167.27 2.1K
11:51 167.30 167.35 167.18 167.18 9.1K
11:52 167.20 167.25 167.20 167.25 1.2K
11:53 167.26 167.36 167.26 167.36 3.1K
11:54 167.34 167.44 167.34 167.44 2.7K
11:55 167.40 167.40 167.28 167.36 3.9K
11:56 167.33 167.36 167.32 167.36 1.9K
11:57 167.32 167.32 167.28 167.31 1.5K
11:58 167.19 167.22 167.17 167.17 6.1K
11:59 167.17 167.21 167.17 167.18 2.6K
12:00 167.18 167.18 167.08 167.08 3.3K
12:01 167.22 167.22 167.18 167.18 1.6K
12:02 167.15 167.15 167.05 167.05 3.4K
12:03 167.09 167.09 167.04 167.04 1.9K
12:04 167.14 167.14 167.13 167.13 1.3K
12:05 167.15 167.15 167.10 167.10 1.9K
12:06 167.11 167.17 167.11 167.17 3.2K
12:07 167.14 167.15 167.14 167.14 0.6K
12:08 167.14 167.14 167.09 167.09 3.0K
12:09 167.04 167.09 167.04 167.09 0.3K
12:10 167.00 167.05 166.99 167.04 10.1K
12:11 167.04 167.04 166.95 166.95 4.8K
12:12 166.99 166.99 166.86 166.86 3.6K
12:13 166.89 166.89 166.89 166.89 1.2K
12:14 166.93 166.99 166.93 166.93 5.1K
12:15 166.93 166.99 166.86 166.99 4.2K
12:16 167.01 167.17 167.01 167.16 4.3K
12:17 167.24 167.35 167.24 167.35 4.4K
12:18 167.39 167.40 167.38 167.40 2.2K
12:19 167.52 167.69 167.51 167.69 4.3K
12:20 167.70 167.72 167.70 167.72 2.6K
12:21 167.84 167.92 167.80 167.87 7.9K
12:22 167.87 167.88 167.82 167.88 1.0K
12:23 167.88 167.88 167.72 167.72 4.5K
12:24 167.76 167.87 167.76 167.87 2.0K
12:25 167.92 167.92 167.86 167.86 2.2K
12:26 167.87 167.96 167.87 167.96 1.4K
12:27 167.93 167.94 167.82 167.82 2.3K
12:28 167.89 167.89 167.65 167.66 2.5K
12:29 167.68 167.68 167.48 167.53 2.2K
12:30 167.43 167.43 167.29 167.29 2.8K
12:31 167.38 167.38 167.38 167.38 1.7K
12:32 167.27 167.27 167.14 167.14 3.4K
12:34 167.07 167.09 167.03 167.06 7.3K
12:35 167.06 167.06 166.92 166.92 4.5K
12:36 166.89 167.05 166.89 167.05 1.9K
12:37 167.06 167.08 166.98 167.00 2.6K
12:38 167.06 167.06 167.00 167.00 1.1K
12:39 166.90 166.91 166.73 166.73 3.0K
12:40 166.69 166.69 166.67 166.67 1.1K
12:41 166.73 166.76 166.73 166.76 2.2K
12:42 166.76 166.76 166.76 166.76 1.0K
12:43 166.86 166.93 166.86 166.93 4.1K
12:44 167.00 167.00 167.00 167.00 0.9K
12:45 167.05 167.05 166.97 166.97 1.4K
12:46 167.01 167.12 167.00 167.12 2.7K
12:47 167.12 167.12 167.01 167.01 2.1K
12:48 167.03 167.03 166.97 166.97 1.7K
12:49 167.00 167.00 167.00 167.00 0.6K
12:50 167.02 167.12 167.02 167.12 4.0K
12:51 167.12 167.12 167.10 167.10 1.4K
12:52 167.04 167.05 166.99 166.99 2.2K
12:53 167.03 167.03 167.00 167.00 2.1K
12:54 167.00 167.02 167.00 167.02 2.7K
12:55 167.20 167.26 167.20 167.26 1.1K
12:56 167.26 167.26 167.26 167.26 2.2K
12:58 167.32 167.32 167.31 167.31 2.9K
12:59 167.51 167.51 167.51 167.51 1.0K
13:00 167.50 167.50 167.50 167.50 0.9K
13:01 167.45 167.45 167.45 167.45 3.6K
13:02 167.51 167.52 167.47 167.47 1.6K
13:03 167.49 167.54 167.43 167.43 3.7K
13:04 167.39 167.41 167.39 167.41 1.3K
13:05 167.40 167.40 167.40 167.40 0.5K
13:06 167.39 167.39 167.39 167.39 0.8K
13:07 167.36 167.36 167.32 167.32 1.6K
13:08 167.35 167.35 167.35 167.35 1.6K
13:09 167.38 167.42 167.38 167.42 3.1K
13:10 167.48 167.52 167.48 167.50 2.1K
13:11 167.50 167.50 167.50 167.50 0.8K
13:12 167.53 167.54 167.53 167.54 1.5K
13:13 167.54 167.55 167.54 167.55 2.2K
13:14 167.62 167.64 167.61 167.61 6.3K
13:15 167.65 167.65 167.53 167.55 3.5K
13:16 167.58 167.65 167.58 167.65 1.7K
13:18 167.72 167.72 167.63 167.63 3.0K
13:19 167.63 167.63 167.49 167.49 5.3K
13:20 167.50 167.50 167.50 167.50 1.1K
13:21 167.69 167.69 167.48 167.48 3.6K
13:22 167.53 167.53 167.53 167.53 2.2K
13:23 167.62 167.62 167.62 167.62 1.8K
13:24 167.65 167.71 167.65 167.71 1.2K
13:25 167.67 167.67 167.67 167.67 3.2K
13:27 167.72 167.78 167.70 167.73 50.7K
13:28 167.64 167.83 167.64 167.83 7.1K
13:29 167.85 168.10 167.85 167.97 2.8K
13:30 168.02 168.06 167.97 167.97 5.8K
13:31 167.98 167.98 167.89 167.89 5.0K
13:32 168.00 168.00 167.92 168.00 5.9K
13:33 168.10 168.10 168.08 168.08 1.4K
13:34 168.06 168.14 168.06 168.14 4.6K
13:35 168.06 168.06 167.97 167.97 6.8K
13:37 168.09 168.14 168.09 168.09 2.5K
13:38 168.09 168.09 167.92 167.93 2.9K
13:39 167.94 167.98 167.94 167.98 3.3K
13:40 167.85 167.85 167.82 167.82 2.2K
13:41 167.87 167.87 167.87 167.87 0.2K
13:42 167.81 167.81 167.81 167.81 1.1K
13:43 167.81 167.81 167.81 167.81 0.5K
13:44 168.02 168.17 168.02 168.17 4.9K
13:45 168.14 168.29 168.10 168.29 4.0K
13:46 168.30 168.30 168.30 168.30 1.2K
13:47 168.24 168.24 168.19 168.19 1.8K
13:48 168.19 168.22 168.19 168.22 1.5K
13:49 168.22 168.32 168.22 168.32 2.0K
13:50 168.31 168.31 168.18 168.18 3.2K
13:51 168.23 168.23 168.23 168.23 1.9K
13:52 168.21 168.21 168.21 168.21 1.4K
13:53 168.28 168.28 168.23 168.23 1.9K
13:54 168.27 168.27 168.22 168.24 2.1K
13:55 168.23 168.28 168.13 168.14 6.3K
13:57 168.10 168.12 168.10 168.12 2.9K
13:59 168.02 168.12 168.02 168.12 3.0K
14:00 168.07 168.07 168.00 168.00 3.4K
14:01 168.03 168.11 168.03 168.10 1.6K
14:02 168.13 168.13 168.13 168.13 1.0K
14:03 168.07 168.07 168.04 168.06 3.9K
14:05 168.11 168.11 167.96 168.09 5.9K
14:07 168.09 168.15 168.09 168.15 4.6K
14:08 168.09 168.09 168.05 168.05 2.7K
14:09 168.07 168.07 168.01 168.01 3.4K
14:10 167.97 167.97 167.88 167.88 2.9K
14:11 167.84 167.89 167.83 167.83 2.1K
14:12 167.91 167.91 167.91 167.91 2.0K
14:13 167.95 168.00 167.95 168.00 3.8K
14:14 168.05 168.05 168.05 168.05 3.6K
14:15 168.11 168.17 168.11 168.17 5.8K
14:16 168.24 168.24 168.24 168.24 0.8K
14:17 168.23 168.23 168.23 168.23 1.0K
14:18 168.22 168.22 168.22 168.22 0.5K
14:19 168.20 168.20 168.14 168.14 4.5K
14:20 168.05 168.05 167.94 167.94 5.4K
14:21 167.86 167.87 167.86 167.87 3.6K
14:22 167.75 167.81 167.67 167.67 4.3K
14:25 167.61 167.66 167.61 167.66 1.5K
14:26 167.61 167.64 167.60 167.63 3.4K
14:27 167.60 167.60 167.56 167.56 2.4K
14:28 167.58 167.59 167.58 167.59 1.8K
14:29 167.67 167.78 167.67 167.78 5.4K
14:30 167.90 167.91 167.81 167.81 4.1K
14:31 167.88 167.88 167.87 167.87 3.7K
14:33 167.94 167.94 167.94 167.94 2.2K
14:34 167.95 167.95 167.95 167.95 0.7K
14:35 167.96 167.96 167.95 167.96 1.7K
14:36 168.02 168.06 167.95 167.95 4.9K
14:37 167.92 167.92 167.83 167.88 5.4K
14:38 167.84 167.88 167.84 167.88 3.3K
14:39 167.83 167.83 167.83 167.83 0.8K
14:40 167.85 167.86 167.81 167.86 4.1K
14:41 167.82 167.82 167.82 167.82 1.5K
14:42 167.82 167.90 167.82 167.89 2.7K
14:43 167.92 167.93 167.91 167.91 1.2K
14:44 167.91 167.96 167.91 167.94 2.0K
14:45 167.98 168.11 167.96 168.10 4.9K
14:46 168.05 168.11 168.05 168.11 3.0K
14:47 168.19 168.36 168.19 168.36 6.6K
14:48 168.31 168.53 168.31 168.43 6.4K
14:49 168.48 168.53 168.48 168.53 2.1K
14:50 168.48 168.48 168.41 168.41 4.9K
14:51 168.51 168.51 168.51 168.51 2.9K
14:52 168.52 168.66 168.52 168.66 2.2K
14:53 168.63 168.63 168.53 168.53 7.2K
14:54 168.52 168.54 168.47 168.50 3.7K
14:55 168.44 168.44 168.42 168.42 5.3K
14:56 168.49 168.68 168.49 168.68 8.0K
14:57 168.68 168.68 168.68 168.68 0.5K
14:58 168.68 168.68 168.67 168.67 1.0K
14:59 168.66 168.66 168.55 168.55 8.5K
15:00 168.58 168.59 168.27 168.27 5.6K
15:01 168.24 168.24 168.24 168.24 4.4K
15:03 168.26 168.36 168.26 168.31 5.6K
15:04 168.27 168.29 168.27 168.29 1.3K
15:05 168.24 168.26 168.21 168.26 2.7K
15:06 168.26 168.26 168.16 168.17 4.9K
15:07 168.15 168.15 168.12 168.13 2.8K
15:08 168.09 168.09 167.95 167.95 3.6K
15:09 167.97 168.09 167.97 168.09 3.9K
15:10 168.09 168.26 168.09 168.23 5.8K
15:11 168.23 168.36 168.23 168.36 2.9K
15:12 168.42 168.57 168.42 168.57 7.1K
15:13 168.48 168.52 168.48 168.48 2.2K
15:14 168.45 168.45 168.44 168.44 4.4K
15:15 168.39 168.39 168.33 168.33 6.1K
15:16 168.36 168.36 168.28 168.36 2.3K
15:17 168.46 168.49 168.44 168.49 4.9K
15:18 168.49 168.52 168.47 168.47 2.6K
15:19 168.48 168.48 168.39 168.40 3.4K
15:20 168.44 168.44 168.35 168.35 4.9K
15:21 168.34 168.34 168.33 168.33 4.3K
15:22 168.35 168.36 168.35 168.36 2.0K
15:23 168.41 168.52 168.41 168.49 9.2K
15:24 168.42 168.44 168.32 168.32 13.1K
15:25 168.32 168.46 168.32 168.41 2.2K
15:26 168.34 168.53 168.34 168.53 6.8K
15:27 168.54 168.55 168.54 168.55 1.6K
15:28 168.55 168.59 168.55 168.58 3.8K
15:29 168.59 168.59 168.51 168.56 7.8K
15:30 168.56 168.56 168.40 168.45 9.3K
15:31 168.48 168.58 168.48 168.57 7.0K
15:32 168.61 168.84 168.61 168.84 7.2K
15:33 168.78 168.84 168.78 168.83 5.1K
15:34 168.85 168.89 168.85 168.85 4.6K
15:35 168.92 169.10 168.92 169.10 6.1K
15:36 169.10 169.20 169.10 169.20 12.3K
15:37 169.23 169.29 169.20 169.26 10.2K
15:38 169.35 169.41 169.35 169.39 5.0K
15:39 169.39 169.45 169.37 169.42 11.4K
15:40 169.40 169.41 169.12 169.13 16.6K
15:41 169.09 169.22 169.08 169.22 12.6K
15:42 169.22 169.22 169.11 169.12 10.0K
15:43 169.12 169.15 169.05 169.15 9.7K
15:44 169.15 169.31 169.15 169.29 11.3K
15:45 169.39 169.39 169.15 169.15 15.1K
15:46 169.09 169.09 168.90 168.90 10.4K
15:47 168.85 168.85 168.71 168.71 9.5K
15:48 168.67 168.74 168.63 168.69 14.5K
15:49 168.68 168.78 168.61 168.78 13.9K
15:50 168.75 168.90 168.54 168.54 18.0K
15:51 168.51 168.66 168.46 168.66 24.6K
15:52 168.73 168.83 168.72 168.75 17.0K
15:53 168.69 168.80 168.69 168.80 14.0K
15:54 168.85 168.92 168.81 168.92 21.6K
15:55 168.90 168.96 168.68 168.96 37.0K
15:56 168.89 168.96 168.78 168.96 36.7K
15:57 168.99 169.06 168.78 168.78 42.8K
15:58 168.73 169.01 168.66 168.66 72.7K
15:59 168.70 168.71 168.51 168.57 533.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 163.78 169.45 162.90 168.57 2.4M
2025-09-25 161.99 164.96 157.90 162.97 2.2M
2025-09-24 168.05 169.15 165.52 165.59 1.9M
2025-09-23 171.16 171.57 165.18 167.43 2.4M
2025-09-22 164.95 172.03 163.50 170.97 2.6M
2025-09-19 165.04 165.78 161.89 164.36 4.2M
2025-09-18 167.08 167.58 161.87 164.19 2.4M
2025-09-17 165.38 167.08 162.31 164.58 2.4M
2025-09-16 166.62 167.24 162.25 164.22 2.5M
2025-09-15 165.11 169.02 165.11 166.08 2.4M
2025-09-12 157.70 165.82 157.02 164.84 2.3M
2025-09-11 161.46 161.79 157.75 157.92 2.3M
2025-09-10 154.95 162.26 154.91 161.21 3.5M
2025-09-09 148.50 152.42 147.82 152.26 1.8M
2025-09-08 148.73 149.64 144.79 147.76 2.3M
2025-09-05 148.95 150.25 142.87 147.66 1.7M
2025-09-04 148.02 148.62 146.17 147.95 1.3M
2025-09-03 144.89 148.21 144.19 146.91 1.5M
2025-09-02 142.27 145.24 140.77 145.11 2.5M
2025-08-29 148.17 148.56 143.96 145.56 1.6M
2025-08-28 147.93 151.21 147.46 148.66 1.8M
2025-08-27 146.74 149.23 146.37 148.12 2.0M
2025-08-26 145.00 146.57 143.82 146.23 2.1M
2025-08-25 145.74 146.89 144.28 144.77 2.1M
2025-08-22 146.87 148.44 144.38 145.09 1.9M
2025-08-21 148.55 150.16 144.70 145.89 1.9M
2025-08-20 147.27 148.78 143.55 148.19 2.5M
2025-08-19 149.52 150.12 147.05 148.38 2.2M
2025-08-18 148.89 150.88 147.81 150.44 2.1M
2025-08-15 155.09 155.39 148.29 148.62 2.8M
2025-08-14 152.60 156.46 151.90 153.78 2.2M
2025-08-13 157.10 158.99 151.91 155.00 2.5M
2025-08-12 152.00 157.00 151.59 156.69 2.4M
2025-08-11 152.00 154.90 151.37 152.03 2.8M
2025-08-08 153.43 155.06 151.50 152.54 2.6M
2025-08-07 151.09 155.00 150.01 153.22 4.9M
2025-08-06 166.07 166.07 145.00 148.56 9.5M
2025-08-05 174.99 175.96 167.46 171.96 4.4M
2025-08-04 169.49 174.45 168.95 173.91 3.2M
2025-08-01 162.17 168.38 160.38 167.63 2.6M
2025-07-31 167.29 169.24 165.50 167.20 3.3M
2025-07-30 161.60 167.00 161.00 166.59 3.9M
2025-07-29 159.56 160.35 156.88 159.87 2.0M
2025-07-28 158.01 159.65 157.17 158.54 2.1M
2025-07-25 158.43 158.88 155.83 156.59 2.0M
2025-07-24 161.01 161.41 157.60 157.97 2.8M
2025-07-23 160.00 165.68 158.20 160.55 5.4M
2025-07-22 152.49 154.42 147.55 153.96 2.8M
2025-07-21 151.90 155.21 148.05 152.31 2.7M
2025-07-18 149.77 154.52 149.65 151.75 3.4M
2025-07-17 146.07 148.03 145.06 147.38 2.3M
2025-07-16 146.94 147.78 143.40 144.96 2.5M
2025-07-15 151.86 152.66 145.00 146.88 2.9M
2025-07-14 150.58 151.36 148.38 151.06 1.7M
2025-07-11 150.62 152.13 150.12 150.68 2.0M
2025-07-10 150.38 152.69 149.14 151.36 2.1M
2025-07-09 152.89 152.89 150.03 150.27 1.9M
2025-07-08 158.50 158.50 149.59 151.27 3.1M
2025-07-07 158.43 160.63 157.63 158.69 1.9M
2025-07-03 156.14 158.78 155.65 158.39 2.1M
2025-07-02 155.54 157.53 154.00 155.54 2.8M
2025-07-01 160.26 160.26 153.70 155.96 3.6M
2025-06-30 163.83 164.70 160.19 160.58 2.8M
2025-06-27 163.52 168.57 162.12 162.67 9.7M
2025-06-26 157.72 162.22 156.27 161.54 2.7M
2025-06-25 154.35 156.57 152.63 153.32 2.2M
2025-06-24 154.18 154.70 151.29 153.68 2.7M
2025-06-23 152.00 155.00 149.91 152.05 2.4M
2025-06-20 153.76 154.10 151.19 151.92 8.0M
2025-06-18 152.06 154.20 151.13 152.64 2.5M
2025-06-17 153.60 154.59 150.14 152.08 2.5M
2025-06-16 153.47 155.88 153.34 153.94 2.5M
2025-06-13 150.09 152.15 149.00 152.04 2.3M
2025-06-12 148.23 152.12 148.23 151.00 2.9M
2025-06-11 150.51 152.00 148.25 149.07 4.1M
2025-06-10 154.63 155.75 147.69 148.68 3.6M
2025-06-09 156.72 159.08 154.47 155.05 2.2M
2025-06-06 156.60 157.94 154.27 155.94 2.3M
2025-06-05 157.35 158.20 155.03 156.03 2.5M
2025-06-04 160.67 160.67 156.75 156.97 3.2M
2025-06-03 160.63 162.33 158.17 161.04 3.9M
2025-06-02 156.54 159.74 154.60 158.49 3.7M
2025-05-30 153.67 156.12 153.65 155.90 3.8M
2025-05-29 158.10 158.51 153.09 154.47 3.9M
2025-05-28 157.81 158.01 155.58 156.06 1.6M
2025-05-27 159.28 159.79 155.91 156.91 3.9M
2025-05-23 153.72 158.56 153.28 157.82 2.3M
2025-05-22 154.69 155.96 152.38 155.29 2.5M
2025-05-21 158.42 158.66 154.83 155.47 3.1M
2025-05-20 160.12 161.38 158.83 159.68 3.5M
2025-05-19 156.78 161.78 156.16 161.24 2.9M
2025-05-16 154.96 159.24 154.04 159.20 7.0M
2025-05-15 153.50 157.41 152.84 155.02 4.3M
2025-05-14 154.75 158.37 152.91 153.81 6.3M
2025-05-13 149.63 158.66 147.90 156.71 8.0M
2025-05-12 137.00 150.81 136.95 150.61 10.3M
2025-05-09 120.25 120.73 117.44 119.33 3.0M
2025-05-08 119.53 120.92 117.87 120.34 2.5M
2025-05-07 115.74 119.82 115.48 118.67 2.7M
2025-05-06 115.37 118.47 114.20 117.01 2.9M
2025-05-05 115.53 116.71 114.00 116.23 1.8M
2025-05-02 115.00 117.90 114.37 116.64 2.2M
2025-05-01 111.29 115.24 111.25 114.14 3.1M
2025-04-30 106.51 109.84 105.30 109.58 2.3M
2025-04-29 108.50 110.10 107.18 109.53 1.7M
2025-04-28 108.13 109.66 107.62 109.36 2.6M
2025-04-25 106.11 109.19 106.11 108.33 1.8M
2025-04-24 101.81 106.80 101.54 106.11 1.7M
2025-04-23 103.19 105.61 100.97 102.04 1.8M
2025-04-22 95.09 99.34 95.09 98.80 3.6M
2025-04-21 96.10 96.80 90.84 93.09 1.9M
2025-04-17 99.04 100.67 97.10 97.86 1.9M
2025-04-16 95.49 99.10 95.38 98.09 2.2M
2025-04-15 96.00 98.50 96.00 97.11 1.5M
2025-04-14 97.45 97.61 95.00 95.92 2.0M
2025-04-11 93.35 95.48 91.44 94.47 1.6M
2025-04-10 94.72 95.92 90.91 92.89 2.6M
2025-04-09 86.00 98.60 83.12 97.39 4.8M
2025-04-08 91.35 92.09 84.38 85.90 3.6M
2025-04-07 80.43 90.85 79.57 87.24 4.8M
2025-04-04 91.00 91.25 82.01 83.61 6.9M
2025-04-03 97.00 99.51 92.38 92.77 3.4M
2025-04-02 96.56 103.49 96.46 102.88 3.3M
2025-04-01 95.60 98.59 95.01 98.53 2.5M
2025-03-31 93.22 96.03 92.93 95.46 3.0M
2025-03-28 95.60 96.93 94.47 95.20 2.4M
2025-03-27 95.84 97.94 95.04 95.76 2.0M
2025-03-26 101.49 102.16 96.50 97.37 2.4M
2025-03-25 102.07 102.97 100.24 102.27 2.1M
2025-03-24 102.28 104.20 101.66 102.86 2.6M
2025-03-21 98.05 100.74 96.58 100.66 7.6M
2025-03-20 97.05 100.49 96.58 99.64 2.6M
2025-03-19 94.98 99.02 94.90 98.26 2.3M
2025-03-18 94.19 95.35 93.22 94.68 1.8M
2025-03-17 95.60 97.92 94.44 96.13 2.5M
2025-03-14 92.58 95.63 91.38 95.39 3.0M
2025-03-13 92.26 92.50 89.43 90.92 3.4M
2025-03-12 91.00 94.55 90.68 92.47 4.9M
2025-03-11 84.71 90.26 84.71 88.62 5.6M
2025-03-10 85.09 86.41 80.90 84.82 6.2M
2025-03-07 91.54 93.31 84.87 88.09 4.7M
2025-03-06 95.21 96.11 90.61 91.14 3.4M
2025-03-05 98.67 100.03 96.70 98.71 2.6M
2025-03-04 98.11 102.63 95.32 100.25 3.2M
2025-03-03 106.60 106.98 99.19 100.25 4.2M
2025-02-28 104.48 106.19 102.18 105.71 3.8M
2025-02-27 116.20 117.26 104.85 105.11 5.4M
2025-02-26 105.52 115.35 105.31 113.33 5.0M
2025-02-25 101.44 104.00 98.27 102.44 3.8M
2025-02-24 106.55 107.14 102.16 103.43 2.9M
2025-02-21 111.24 111.51 105.37 105.96 3.4M
2025-02-20 111.85 111.85 107.36 111.07 2.0M
2025-02-19 111.71 112.65 110.36 112.41 2.2M
2025-02-18 108.84 112.71 108.32 111.91 3.7M
2025-02-14 106.24 108.77 104.11 107.60 1.7M
2025-02-13 102.96 106.48 102.84 106.25 3.2M
2025-02-12 102.20 104.31 101.35 102.66 2.2M
2025-02-11 104.48 104.87 102.78 104.66 2.6M
2025-02-10 103.55 105.26 102.76 105.18 1.7M
2025-02-07 104.42 105.77 102.67 103.01 1.2M
2025-02-06 103.20 103.95 102.05 103.31 1.4M
2025-02-05 103.25 104.21 101.07 102.88 1.9M
2025-02-04 101.96 102.89 100.25 101.66 1.8M
2025-02-03 99.00 104.00 99.00 102.68 2.3M
2025-01-31 104.91 105.15 102.42 102.44 2.9M
2025-01-30 102.80 106.02 102.24 105.00 3.4M
2025-01-29 100.84 102.85 99.28 100.57 3.0M
2025-01-28 98.91 101.70 95.55 100.87 4.9M
2025-01-27 105.08 106.00 94.81 97.49 5.9M
2025-01-24 111.26 112.70 110.34 112.37 4.3M
2025-01-23 110.63 113.17 109.56 110.54 3.6M
2025-01-22 115.01 115.38 109.53 110.35 3.6M
2025-01-21 107.13 112.79 107.13 111.55 5.3M
2025-01-17 106.42 106.42 103.75 104.51 2.7M
2025-01-16 104.28 106.65 103.69 106.00 3.5M
2025-01-15 103.00 104.92 102.22 104.07 2.7M
2025-01-14 98.70 100.60 97.76 99.79 2.9M
2025-01-13 98.55 98.96 95.31 97.20 2.5M
2025-01-10 98.96 100.53 96.68 99.39 3.2M
2025-01-08 96.54 99.61 93.35 98.54 3.4M
2025-01-07 99.00 99.47 94.84 96.73 3.1M
2025-01-06 99.30 100.32 97.99 98.72 4.3M
2025-01-03 93.93 100.66 93.45 98.50 2.7M
2025-01-02 91.01 93.06 90.38 92.75 2.2M