プローコー・テクノロジズ (PCOR)

PCOR
🏛️ アメリカ →
74.84
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 73.57 73.57 73.57 73.57 10.7K
09:32 74.04 74.04 74.04 74.04 3.3K
09:34 74.25 74.50 74.25 74.50 2.6K
09:35 74.32 74.32 74.20 74.20 29.0K
09:36 74.39 74.39 74.39 74.39 0.8K
09:37 74.33 74.76 74.33 74.76 2.0K
09:38 74.32 74.32 74.32 74.32 0.2K
09:39 74.45 74.75 74.45 74.53 35.5K
09:40 74.52 74.56 74.37 74.37 7.1K
09:41 74.37 74.48 74.36 74.36 10.5K
09:42 74.26 74.26 74.26 74.26 2.7K
09:43 74.22 74.25 74.22 74.25 0.7K
09:44 74.21 74.21 74.21 74.21 1.2K
09:45 74.17 74.17 74.17 74.17 1.1K
09:46 74.25 74.28 74.25 74.28 26.8K
09:48 74.45 74.47 74.45 74.47 9.2K
09:49 74.40 74.47 74.30 74.30 10.2K
09:50 74.30 74.30 74.09 74.09 7.0K
09:51 74.10 74.10 74.10 74.10 1.8K
09:53 73.81 73.81 73.81 73.81 0.6K
09:54 73.81 73.81 73.81 73.81 0.9K
09:56 73.64 73.64 73.64 73.64 0.9K
09:58 73.58 73.61 73.58 73.61 1.4K
10:00 73.58 73.58 73.40 73.44 6.9K
10:01 73.58 73.58 73.58 73.58 1.3K
10:02 73.76 73.76 73.74 73.74 1.3K
10:03 73.77 73.77 73.77 73.77 1.3K
10:04 73.77 73.77 73.64 73.64 1.4K
10:05 73.65 73.65 73.65 73.65 0.3K
10:06 73.63 73.63 73.33 73.33 2.3K
10:07 73.46 73.46 73.33 73.33 1.7K
10:08 73.33 73.42 73.33 73.34 1.1K
10:09 73.41 73.41 73.35 73.35 3.6K
10:10 73.42 73.42 73.42 73.42 0.1K
10:11 73.23 73.25 73.23 73.25 1.4K
10:12 73.25 73.25 73.25 73.25 0.5K
10:13 73.16 73.26 73.16 73.26 0.4K
10:14 73.26 73.26 73.26 73.26 1.1K
10:16 73.16 73.16 73.16 73.16 0.4K
10:17 73.20 73.29 73.17 73.29 1.6K
10:18 73.27 73.37 73.27 73.27 1.7K
10:19 73.27 73.36 73.27 73.35 1.9K
10:20 73.23 73.25 73.23 73.25 2.2K
10:21 73.14 73.14 73.11 73.11 3.6K
10:22 73.10 73.17 73.07 73.17 2.3K
10:23 73.08 73.08 73.08 73.08 1.1K
10:24 73.14 73.27 73.14 73.27 1.7K
10:25 73.16 73.19 73.08 73.08 2.3K
10:26 73.08 73.08 73.06 73.06 1.4K
10:27 73.12 73.12 73.12 73.12 1.6K
10:28 73.00 73.10 73.00 73.10 2.5K
10:29 73.22 73.29 73.22 73.23 3.1K
10:30 73.25 73.25 73.25 73.25 0.7K
10:31 73.36 73.37 73.36 73.37 3.5K
10:32 73.37 73.52 73.34 73.46 4.3K
10:33 73.46 73.57 73.46 73.57 13.6K
10:34 73.46 73.46 73.46 73.46 2.8K
10:36 73.57 73.57 73.56 73.57 16.0K
10:37 73.53 73.53 73.52 73.52 1.6K
10:38 73.52 73.52 73.50 73.50 1.5K
10:39 73.47 73.47 73.47 73.47 0.8K
10:40 73.47 73.47 73.47 73.47 2.5K
10:41 73.47 73.47 73.37 73.43 6.5K
10:42 73.42 73.42 73.42 73.42 1.7K
10:43 73.41 73.41 73.41 73.41 0.5K
10:44 73.41 73.47 73.41 73.47 6.1K
10:46 73.50 73.50 73.50 73.50 0.1K
10:47 73.52 73.52 73.44 73.47 3.7K
10:48 73.52 73.52 73.52 73.52 0.7K
10:49 73.46 73.46 73.25 73.25 3.7K
10:50 73.18 73.27 73.18 73.18 1.7K
10:52 73.16 73.24 73.16 73.16 1.2K
10:53 73.24 73.24 73.05 73.05 1.5K
10:54 73.04 73.14 73.04 73.04 1.0K
10:55 73.13 73.15 73.13 73.15 2.6K
10:56 73.16 73.16 73.11 73.11 3.3K
10:57 73.17 73.18 73.13 73.18 2.0K
10:58 73.24 73.25 73.20 73.25 3.1K
10:59 73.25 73.25 73.21 73.21 0.4K
11:00 73.25 73.25 73.15 73.16 10.1K
11:01 73.16 73.23 73.16 73.23 2.1K
11:02 73.24 73.24 73.24 73.24 0.2K
11:03 73.14 73.19 73.14 73.14 17.3K
11:04 73.12 73.16 73.12 73.15 3.3K
11:05 73.15 73.15 73.15 73.15 1.6K
11:06 73.15 73.15 72.95 72.96 17.1K
11:07 72.89 73.00 72.83 73.00 8.6K
11:09 72.96 72.96 72.96 72.96 1.2K
11:10 72.94 72.94 72.94 72.94 0.5K
11:11 72.94 72.94 72.94 72.94 7.3K
11:12 72.86 72.86 72.77 72.79 4.0K
11:13 72.79 72.90 72.79 72.90 1.4K
11:14 72.94 72.97 72.94 72.97 2.5K
11:15 72.97 72.97 72.97 72.97 19.4K
11:16 72.84 72.84 72.84 72.84 1.1K
11:17 72.69 72.78 72.69 72.78 0.7K
11:18 72.66 72.67 72.66 72.67 1.2K
11:19 72.67 72.72 72.66 72.72 1.3K
11:20 72.79 72.79 72.78 72.78 1.5K
11:21 72.84 72.90 72.83 72.90 2.0K
11:22 72.86 72.86 72.86 72.86 0.1K
11:23 72.94 73.01 72.94 73.01 15.9K
11:24 72.79 72.79 72.79 72.79 0.1K
11:25 72.92 72.92 72.92 72.92 12.1K
11:27 72.93 72.97 72.93 72.97 7.6K
11:28 72.89 72.89 72.89 72.89 0.9K
11:29 72.88 72.88 72.86 72.86 1.5K
11:30 72.86 72.86 72.86 72.86 0.6K
11:31 72.86 72.86 72.86 72.86 2.0K
11:32 72.79 72.79 72.69 72.69 3.0K
11:33 72.65 72.65 72.65 72.65 0.4K
11:34 72.70 72.76 72.70 72.76 2.8K
11:37 72.66 72.66 72.66 72.66 1.6K
11:39 72.68 72.68 72.68 72.68 0.7K
11:40 72.63 72.63 72.63 72.63 1.7K
11:42 72.50 72.55 72.50 72.55 1.5K
11:43 72.56 72.56 72.56 72.56 0.5K
11:44 72.56 72.56 72.56 72.56 1.4K
11:45 72.50 72.50 72.49 72.49 51.5K
11:46 72.41 72.41 72.40 72.40 0.9K
11:47 72.43 72.43 72.43 72.43 2.0K
11:48 72.24 72.24 72.23 72.23 5.2K
11:49 72.32 72.32 72.23 72.23 2.4K
11:50 72.24 72.28 72.24 72.28 1.3K
11:52 72.22 72.22 72.22 72.22 0.7K
11:53 72.22 72.33 72.21 72.33 4.2K
11:54 72.37 72.44 72.37 72.38 1.8K
11:55 72.37 72.37 72.37 72.36 1.4K
11:56 72.32 72.32 72.32 72.32 0.9K
11:57 72.42 72.42 72.42 72.42 0.2K
11:58 72.38 72.38 72.38 72.38 3.6K
11:59 72.43 72.43 72.37 72.36 0.7K
12:01 72.37 72.52 72.37 72.52 1.2K
12:03 72.43 72.52 72.43 72.47 1.1K
12:04 72.41 72.41 72.41 72.41 1.0K
12:06 72.46 72.46 72.41 72.41 1.8K
12:07 72.44 72.44 72.39 72.39 3.1K
12:08 72.43 72.43 72.43 72.43 1.2K
12:09 72.45 72.45 72.35 72.35 1.6K
12:10 72.32 72.32 72.32 72.32 0.1K
12:11 72.32 72.32 72.32 72.32 0.7K
12:12 72.32 72.32 72.23 72.22 2.1K
12:13 72.23 72.28 72.23 72.28 1.1K
12:14 72.29 72.40 72.29 72.38 7.5K
12:15 72.39 72.39 72.36 72.39 6.6K
12:16 72.33 72.33 72.28 72.33 5.7K
12:17 72.37 72.37 72.37 72.37 1.4K
12:18 72.47 72.47 72.47 72.47 1.7K
12:19 72.57 72.61 72.57 72.57 1.7K
12:20 72.60 72.60 72.60 72.60 0.7K
12:21 72.55 72.55 72.55 72.55 0.7K
12:22 72.66 72.66 72.54 72.54 12.4K
12:23 72.54 72.57 72.54 72.57 1.5K
12:24 72.57 72.57 72.57 72.57 0.9K
12:25 72.68 72.68 72.64 72.64 1.8K
12:27 72.72 72.81 72.72 72.81 2.3K
12:28 72.81 72.81 72.73 72.74 4.1K
12:29 72.75 72.82 72.75 72.82 255.5K
12:30 72.82 72.94 72.82 72.94 3.5K
12:31 73.00 73.00 73.00 73.00 0.9K
12:32 72.98 72.98 72.97 72.97 0.6K
12:33 73.02 73.05 73.02 73.05 6.9K
12:34 73.05 73.05 73.04 73.04 4.6K
12:35 73.14 73.22 73.14 73.22 2.0K
12:36 73.22 73.23 73.15 73.16 2.9K
12:37 73.16 73.16 73.09 73.09 8.4K
12:38 73.18 73.22 73.18 73.22 5.7K
12:41 73.27 73.46 73.27 73.46 10.1K
12:42 73.47 73.50 73.47 73.50 3.2K
12:43 73.45 73.48 73.42 73.48 1.4K
12:44 73.49 73.50 73.39 73.39 2.0K
12:45 73.36 73.36 73.36 73.36 3.8K
12:46 73.40 73.40 73.28 73.28 1.3K
12:47 73.28 73.38 73.28 73.38 1.4K
12:48 73.37 73.43 73.37 73.42 3.3K
12:49 73.42 73.42 73.30 73.30 2.3K
12:50 73.38 73.38 73.29 73.29 0.6K
12:51 73.29 73.29 73.29 73.29 0.7K
12:52 73.34 73.34 73.29 73.29 0.7K
12:53 73.34 73.34 73.28 73.28 1.5K
12:54 73.28 73.28 73.28 73.28 0.2K
12:55 73.26 73.26 73.26 73.26 2.2K
12:56 73.17 73.26 73.07 73.15 1.1K
12:57 73.15 73.15 73.15 73.15 0.8K
12:58 73.14 73.14 73.14 73.14 1.4K
12:59 73.10 73.10 73.03 73.03 1.1K
13:00 73.08 73.08 73.08 73.08 0.2K
13:01 73.02 73.07 73.02 73.07 2.9K
13:02 73.07 73.07 73.03 73.03 3.5K
13:03 73.08 73.08 73.05 73.05 2.0K
13:04 73.11 73.14 73.11 73.14 1.4K
13:05 73.09 73.09 73.07 73.08 2.1K
13:06 73.07 73.12 73.07 73.12 2.9K
13:07 73.13 73.13 73.09 73.08 2.4K
13:08 73.09 73.14 73.09 73.09 0.7K
13:09 73.14 73.17 73.13 73.13 1.5K
13:10 73.17 73.17 73.17 73.17 0.6K
13:11 73.16 73.16 73.12 73.12 0.7K
13:12 73.15 73.19 73.15 73.19 0.9K
13:13 73.15 73.15 73.11 73.11 1.2K
13:14 73.10 73.17 73.04 73.04 1.7K
13:15 73.11 73.12 73.08 73.12 0.9K
13:16 73.08 73.08 73.08 73.08 11.5K
13:17 73.08 73.08 73.02 73.02 2.5K
13:18 73.04 73.04 73.04 73.04 0.3K
13:19 73.04 73.10 73.04 73.04 0.6K
13:20 73.09 73.10 73.04 73.04 3.5K
13:21 73.09 73.10 73.04 73.10 0.7K
13:22 73.10 73.10 73.05 73.05 0.9K
13:23 73.10 73.10 73.06 73.06 0.9K
13:24 73.10 73.14 73.10 73.14 2.2K
13:25 73.14 73.20 73.14 73.20 1.4K
13:26 73.19 73.19 73.19 73.19 1.6K
13:27 73.12 73.12 73.12 73.11 0.5K
13:28 73.12 73.17 73.12 73.17 0.8K
13:29 73.17 73.17 73.15 73.15 0.9K
13:31 73.17 73.17 73.17 73.17 0.3K
13:32 73.18 73.18 73.13 73.13 0.5K
13:33 73.17 73.17 73.16 73.16 3.2K
13:34 73.19 73.19 73.16 73.19 0.9K
13:35 73.19 73.19 73.16 73.17 1.2K
13:36 73.17 73.17 73.17 73.17 0.3K
13:37 73.19 73.19 73.17 73.17 2.4K
13:39 73.18 73.18 73.16 73.16 0.7K
13:40 73.15 73.15 73.12 73.12 3.1K
13:41 73.05 73.08 73.03 73.03 1.4K
13:43 73.06 73.07 73.02 73.02 3.1K
13:44 73.02 73.03 73.02 73.03 1.3K
13:46 73.02 73.07 73.02 73.07 6.3K
13:47 73.04 73.04 73.04 73.04 3.1K
13:49 73.01 73.01 72.97 72.97 14.7K
13:50 72.98 72.99 72.95 72.94 5.5K
13:51 73.00 73.00 72.96 73.00 0.9K
13:52 73.00 73.01 73.00 73.01 1.9K
13:53 73.04 73.05 72.98 72.97 2.8K
13:54 72.98 72.98 72.98 72.97 1.5K
13:55 73.01 73.03 73.01 73.03 0.5K
13:56 73.00 73.01 72.98 72.98 5.1K
13:57 72.97 72.97 72.96 72.96 1.0K
13:58 72.94 72.94 72.90 72.94 7.3K
13:59 72.97 72.97 72.97 72.97 1.9K
14:00 72.97 73.01 72.97 73.01 1.7K
14:01 73.07 73.07 73.07 73.07 2.7K
14:02 73.00 73.00 72.94 72.94 3.9K
14:03 72.90 72.90 72.85 72.85 1.0K
14:04 72.85 72.85 72.85 72.85 0.4K
14:05 72.89 72.89 72.88 72.88 1.1K
14:06 72.88 72.88 72.80 72.80 4.9K
14:07 72.80 72.80 72.80 72.80 0.9K
14:08 72.83 72.83 72.74 72.74 2.4K
14:09 72.72 72.72 72.72 72.72 0.8K
14:10 72.73 72.73 72.69 72.70 5.4K
14:11 72.67 72.67 72.64 72.64 1.0K
14:12 72.64 72.64 72.63 72.63 0.6K
14:13 72.58 72.67 72.58 72.66 2.1K
14:14 72.64 72.64 72.64 72.64 2.8K
14:16 72.70 72.76 72.70 72.76 15.4K
14:17 72.72 72.72 72.72 72.72 0.2K
14:18 72.72 72.76 72.72 72.76 4.9K
14:19 72.78 72.84 72.76 72.84 7.3K
14:20 72.80 72.80 72.80 72.80 1.4K
14:21 72.81 72.81 72.81 72.81 0.6K
14:22 72.83 72.83 72.83 72.83 1.8K
14:23 72.96 73.03 72.96 73.03 1.3K
14:24 73.00 73.08 73.00 73.08 3.0K
14:25 73.09 73.09 73.09 73.08 0.2K
14:26 73.07 73.09 73.02 73.02 5.1K
14:27 73.08 73.10 73.07 73.10 3.1K
14:28 73.10 73.10 73.05 73.05 2.1K
14:29 73.07 73.09 73.04 73.08 5.0K
14:30 73.10 73.22 73.10 73.19 6.7K
14:31 73.20 73.20 73.14 73.14 4.6K
14:32 73.15 73.15 73.13 73.13 1.8K
14:33 73.17 73.17 73.17 73.17 0.5K
14:34 73.19 73.19 73.15 73.15 1.7K
14:35 73.13 73.13 73.13 73.13 1.0K
14:36 73.11 73.11 73.11 73.11 0.3K
14:37 73.09 73.11 73.08 73.08 8.4K
14:39 73.07 73.07 73.06 73.06 1.6K
14:40 73.12 73.12 73.07 73.07 4.8K
14:41 73.09 73.09 73.07 73.07 1.5K
14:42 73.06 73.08 73.06 73.08 1.0K
14:43 73.06 73.08 73.06 73.08 1.9K
14:44 73.08 73.08 73.04 73.04 4.7K
14:45 73.04 73.04 73.02 73.02 0.9K
14:46 73.03 73.04 73.02 73.04 6.0K
14:47 72.99 73.04 72.99 73.01 2.3K
14:48 72.97 72.97 72.96 72.96 0.6K
14:49 72.96 72.96 72.93 72.93 0.8K
14:50 72.97 72.97 72.97 72.97 0.7K
14:51 72.94 73.04 72.94 73.04 9.4K
14:52 73.07 73.09 73.07 73.09 6.2K
14:53 73.15 73.15 73.15 73.15 0.5K
14:54 73.14 73.14 73.08 73.11 1.5K
14:55 73.14 73.14 73.14 73.14 1.4K
14:56 73.07 73.08 73.07 73.08 2.3K
14:57 73.09 73.09 73.09 73.09 1.0K
14:58 73.10 73.10 73.06 73.06 1.7K
14:59 73.06 73.06 73.06 73.06 0.7K
15:00 73.08 73.08 73.01 73.01 2.6K
15:01 73.06 73.06 73.03 73.03 1.3K
15:02 73.01 73.01 72.96 72.96 3.9K
15:03 72.99 73.03 72.98 73.03 4.5K
15:04 73.01 73.01 73.01 73.01 0.8K
15:05 73.03 73.07 73.03 73.05 18.4K
15:06 73.05 73.11 73.05 73.11 10.8K
15:07 73.15 73.15 73.10 73.10 2.2K
15:09 73.07 73.07 73.07 73.07 1.2K
15:10 73.13 73.14 73.11 73.14 4.2K
15:11 73.15 73.17 73.15 73.15 2.5K
15:12 73.15 73.15 73.15 73.15 1.2K
15:13 73.13 73.15 73.13 73.15 7.3K
15:14 73.12 73.15 73.12 73.15 17.2K
15:15 73.17 73.18 73.17 73.18 3.1K
15:16 73.13 73.13 73.13 73.13 0.5K
15:17 73.14 73.18 73.13 73.18 3.4K
15:18 73.17 73.17 73.15 73.15 2.6K
15:19 73.17 73.22 73.17 73.22 2.8K
15:20 73.20 73.20 73.20 73.20 1.2K
15:21 73.22 73.22 73.22 73.22 1.2K
15:22 73.21 73.21 73.21 73.21 3.7K
15:23 73.27 73.28 73.23 73.23 5.1K
15:24 73.17 73.17 73.17 73.17 0.7K
15:25 73.18 73.18 73.14 73.14 1.1K
15:26 73.14 73.14 73.13 73.13 2.2K
15:27 73.10 73.13 73.10 73.12 1.4K
15:28 73.12 73.16 73.12 73.15 7.8K
15:29 73.15 73.15 73.15 73.15 0.8K
15:30 73.17 73.21 73.17 73.21 4.8K
15:31 73.19 73.24 73.19 73.24 2.8K
15:32 73.27 73.27 73.25 73.27 5.7K
15:33 73.30 73.30 73.29 73.29 108.5K
15:34 73.33 73.33 73.33 73.33 0.4K
15:35 73.30 73.33 73.29 73.33 3.8K
15:36 73.32 73.35 73.32 73.35 6.1K
15:37 73.37 73.38 73.37 73.38 4.3K
15:38 73.38 73.38 73.36 73.36 5.6K
15:39 73.33 73.38 73.33 73.36 5.0K
15:40 73.38 73.40 73.38 73.38 3.0K
15:41 73.40 73.40 73.37 73.39 9.1K
15:42 73.38 73.42 73.38 73.42 6.7K
15:43 73.40 73.43 73.40 73.43 3.9K
15:44 73.41 73.41 73.34 73.34 9.9K
15:45 73.33 73.36 73.30 73.36 5.7K
15:46 73.35 73.37 73.34 73.37 9.4K
15:47 73.35 73.36 73.34 73.33 4.5K
15:48 73.33 73.33 73.28 73.28 10.3K
15:49 73.23 73.23 73.23 73.23 1.6K
15:50 73.20 73.24 73.14 73.14 228.1K
15:51 73.14 73.16 73.11 73.11 9.8K
15:52 73.05 73.05 72.99 73.01 11.9K
15:53 72.99 73.06 72.97 73.06 11.9K
15:54 73.06 73.11 73.06 73.09 13.2K
15:55 73.06 73.06 72.95 73.04 30.8K
15:56 73.01 73.01 72.94 72.94 19.8K
15:57 72.96 72.97 72.89 72.91 26.7K
15:58 72.92 72.92 72.60 72.64 115.6K
15:59 72.65 72.77 72.59 72.72 776.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 74.01 75.28 73.64 74.84 1.1M
2025-09-26 72.00 73.63 71.44 73.39 1.2M
2025-09-25 71.92 72.12 70.97 71.70 1.4M
2025-09-24 73.50 74.78 72.21 72.77 2.5M
2025-09-23 73.05 77.15 72.06 73.99 3.6M
2025-09-22 70.95 71.20 70.25 70.37 1.0M
2025-09-19 73.07 73.14 71.18 71.31 2.3M
2025-09-18 73.58 74.39 71.57 72.68 1.5M
2025-09-17 72.00 73.98 71.71 72.56 1.2M
2025-09-16 71.03 71.85 70.12 71.72 1.1M
2025-09-15 69.87 71.29 69.58 71.01 0.9M
2025-09-12 70.58 71.00 69.55 69.60 1.2M
2025-09-11 68.98 71.03 68.76 70.60 1.3M
2025-09-10 70.08 70.83 68.33 68.42 1.1M
2025-09-09 70.91 71.00 69.44 70.03 1.2M
2025-09-08 70.18 71.02 69.46 70.87 1.4M
2025-09-05 69.90 71.67 69.41 70.13 2.1M
2025-09-04 67.99 69.66 67.20 69.17 1.0M
2025-09-03 67.67 68.67 67.13 68.62 1.3M
2025-09-02 67.92 68.78 67.21 67.63 1.7M
2025-08-29 69.85 70.49 69.22 69.51 1.1M
2025-08-28 68.23 70.03 67.90 69.88 1.0M
2025-08-27 65.65 67.92 65.65 67.79 1.2M
2025-08-26 66.48 67.35 65.37 65.37 2.1M
2025-08-25 67.84 67.84 66.42 66.46 1.4M
2025-08-22 64.80 68.88 64.69 67.81 2.9M
2025-08-21 63.85 64.82 63.34 64.68 1.5M
2025-08-20 64.99 65.50 63.82 64.30 1.5M
2025-08-19 66.22 66.98 65.27 65.34 0.9M
2025-08-18 65.26 66.14 65.26 66.11 0.7M
2025-08-15 64.78 65.80 64.68 65.26 1.4M
2025-08-14 64.88 65.36 63.72 64.66 1.4M
2025-08-13 63.27 65.81 62.60 65.68 1.7M
2025-08-12 61.95 63.33 61.14 62.93 1.7M
2025-08-11 62.29 63.08 60.55 61.62 2.4M
2025-08-08 64.96 64.98 62.02 62.32 1.9M
2025-08-07 64.66 64.66 62.27 64.33 1.9M
2025-08-06 64.08 64.83 62.70 63.67 2.4M
2025-08-05 63.55 64.78 62.45 64.10 8.2M
2025-08-04 63.98 65.29 62.68 62.99 4.8M
2025-08-01 66.16 68.27 61.73 62.04 7.1M
2025-07-31 73.75 73.75 71.31 71.63 2.4M
2025-07-30 76.50 76.82 73.58 74.51 1.3M
2025-07-29 77.00 77.89 74.93 76.30 2.1M
2025-07-28 76.00 77.36 75.61 76.64 1.9M
2025-07-25 74.69 76.32 74.01 75.61 1.1M
2025-07-24 74.06 74.74 73.46 74.31 0.7M
2025-07-23 74.58 75.14 73.36 74.75 0.8M
2025-07-22 73.63 74.78 73.11 74.06 2.0M
2025-07-21 74.35 75.20 73.18 73.43 0.8M
2025-07-18 73.92 74.87 73.18 74.13 1.2M
2025-07-17 72.05 73.30 71.79 73.24 1.5M
2025-07-16 71.00 72.22 70.23 71.99 1.0M
2025-07-15 71.82 72.27 70.29 70.90 1.6M
2025-07-14 71.60 73.02 71.37 71.56 1.5M
2025-07-11 71.82 72.98 70.92 71.57 1.4M
2025-07-10 73.16 75.10 71.30 72.93 1.9M
2025-07-09 72.58 73.70 71.82 73.16 1.8M
2025-07-08 71.50 72.93 71.50 72.16 0.9M
2025-07-07 72.29 73.06 71.25 71.52 1.2M
2025-07-03 71.29 73.11 70.47 73.11 1.0M
2025-07-02 68.76 70.86 68.76 70.35 1.2M
2025-07-01 68.21 70.38 67.48 69.68 1.7M
2025-06-30 68.56 68.89 67.60 68.42 1.0M
2025-06-27 68.26 69.46 67.70 67.86 1.8M
2025-06-26 67.91 68.06 66.79 67.89 0.7M
2025-06-25 68.60 69.17 67.46 67.51 0.9M
2025-06-24 67.14 69.00 66.88 68.32 0.8M
2025-06-23 65.94 67.10 65.00 66.18 1.4M
2025-06-20 66.88 67.51 65.83 66.59 1.7M
2025-06-18 67.73 67.73 65.87 66.34 0.8M
2025-06-17 65.09 67.55 64.81 66.68 1.4M
2025-06-16 65.34 66.05 64.60 65.65 1.0M
2025-06-13 63.84 66.12 63.84 64.18 1.6M
2025-06-12 65.58 66.37 64.98 65.32 1.0M
2025-06-11 67.35 67.51 65.92 66.01 0.7M
2025-06-10 67.95 68.02 66.85 67.14 0.8M
2025-06-09 68.40 68.46 67.47 67.53 0.8M
2025-06-06 69.25 69.25 67.36 67.86 0.9M
2025-06-05 67.58 68.78 67.11 67.98 0.8M
2025-06-04 67.51 67.94 66.82 67.32 0.9M
2025-06-03 65.71 67.45 65.37 67.34 1.2M
2025-06-02 67.04 67.93 64.40 65.67 1.4M
2025-05-30 67.04 67.60 66.16 67.17 1.0M
2025-05-29 68.27 68.27 66.60 67.25 0.6M
2025-05-28 68.44 68.50 67.15 67.29 0.9M
2025-05-27 68.68 68.71 67.63 68.18 0.9M
2025-05-23 66.08 68.16 66.07 67.28 1.2M
2025-05-22 67.67 68.20 66.80 67.67 1.0M
2025-05-21 68.99 69.68 66.71 67.31 1.0M
2025-05-20 69.25 69.68 68.43 69.63 1.0M
2025-05-19 69.85 70.47 69.85 69.94 0.6M
2025-05-16 71.57 71.89 70.81 71.08 0.8M
2025-05-15 71.59 72.32 69.70 71.43 1.1M
2025-05-14 72.27 72.64 71.01 71.84 1.2M
2025-05-13 72.53 73.24 71.83 72.40 1.3M
2025-05-12 69.09 72.44 68.61 72.21 2.6M
2025-05-09 66.67 67.30 65.00 65.63 1.1M
2025-05-08 65.34 66.98 64.85 66.40 0.8M
2025-05-07 64.49 65.33 63.88 64.47 1.4M
2025-05-06 63.67 65.57 63.16 64.15 1.2M
2025-05-05 64.00 66.36 63.78 64.65 1.4M
2025-05-02 64.76 65.60 62.98 64.85 1.9M
2025-05-01 64.86 65.59 63.09 63.21 2.0M
2025-04-30 62.24 64.13 61.89 64.09 0.9M
2025-04-29 63.44 64.79 62.76 63.99 1.1M
2025-04-28 64.06 64.88 62.38 63.68 1.1M
2025-04-25 62.66 64.31 62.59 63.74 1.1M
2025-04-24 60.77 63.43 60.66 62.99 1.7M
2025-04-23 60.02 63.44 59.98 60.28 2.3M
2025-04-22 57.01 57.97 56.04 57.23 1.2M
2025-04-21 57.29 58.20 55.36 56.26 1.2M
2025-04-17 59.49 59.50 57.95 58.35 1.0M
2025-04-16 59.36 61.03 58.81 59.86 1.0M
2025-04-15 60.56 62.50 60.20 60.60 0.9M
2025-04-14 61.34 62.28 59.11 60.53 1.2M
2025-04-11 60.72 61.07 58.26 60.60 1.3M
2025-04-10 62.04 62.68 58.45 60.74 1.9M
2025-04-09 55.40 64.83 55.40 63.85 2.6M
2025-04-08 60.50 60.90 55.31 56.29 2.7M
2025-04-07 55.00 61.18 53.71 58.14 1.8M
2025-04-04 59.65 60.05 55.40 57.32 2.5M
2025-04-03 63.77 64.63 60.83 62.06 2.7M
2025-04-02 65.93 69.99 65.60 68.97 1.2M
2025-04-01 66.19 67.83 65.80 67.63 1.2M
2025-03-31 64.56 66.60 63.63 66.02 1.2M
2025-03-28 68.82 69.08 66.22 66.80 1.2M
2025-03-27 69.50 70.31 67.97 69.28 1.2M
2025-03-26 72.42 72.61 69.88 69.97 0.6M
2025-03-25 71.93 73.20 71.93 72.35 0.6M
2025-03-24 71.77 72.32 71.25 71.96 0.5M
2025-03-21 68.79 70.53 68.34 70.38 1.1M
2025-03-20 69.27 70.64 69.03 69.47 1.0M
2025-03-19 68.88 70.91 68.67 69.82 0.8M
2025-03-18 68.88 69.96 68.15 68.61 1.3M
2025-03-17 67.78 70.71 67.78 69.67 1.0M
2025-03-14 67.00 69.07 66.86 68.13 2.1M
2025-03-13 67.90 68.42 65.53 65.77 2.2M
2025-03-12 66.21 68.35 65.22 67.54 3.0M
2025-03-11 65.50 66.21 62.79 65.21 4.5M
2025-03-10 71.21 72.05 68.62 69.18 1.3M
2025-03-07 71.93 73.82 69.18 73.26 1.3M
2025-03-06 75.97 75.97 72.09 72.17 0.9M
2025-03-05 74.38 76.62 73.83 76.41 1.0M
2025-03-04 73.49 76.14 71.86 74.34 1.8M
2025-03-03 77.05 78.16 73.54 74.26 1.3M
2025-02-28 75.60 76.90 74.87 76.47 2.1M
2025-02-27 79.45 79.56 75.75 75.92 1.1M
2025-02-26 79.57 80.56 78.37 78.55 1.1M
2025-02-25 80.29 80.43 77.55 78.91 1.0M
2025-02-24 82.42 82.42 77.68 80.43 1.5M
2025-02-21 84.23 84.77 81.84 82.25 1.6M
2025-02-20 85.70 85.75 81.85 83.05 2.5M
2025-02-19 87.00 88.50 85.31 86.48 2.3M
2025-02-18 87.57 88.92 86.69 88.33 3.3M
2025-02-14 81.05 87.90 77.61 87.50 4.6M
2025-02-13 74.42 75.22 73.26 75.10 2.2M
2025-02-12 73.82 74.91 73.47 74.29 1.2M
2025-02-11 75.09 77.05 74.47 74.80 1.3M
2025-02-10 76.64 77.69 75.65 76.30 1.2M
2025-02-07 76.93 77.60 75.28 75.45 1.0M
2025-02-06 77.63 77.63 75.02 76.25 1.6M
2025-02-05 78.01 78.05 77.00 77.44 1.2M
2025-02-04 78.44 78.79 77.28 77.62 0.9M
2025-02-03 77.19 78.67 76.49 78.02 1.0M
2025-01-31 81.46 81.92 78.78 79.56 1.3M
2025-01-30 80.69 81.63 79.93 80.10 0.8M
2025-01-29 81.69 82.47 79.35 80.44 1.0M
2025-01-28 79.56 83.07 78.32 81.78 1.8M
2025-01-27 76.39 79.87 75.46 79.43 1.1M
2025-01-24 79.00 79.87 77.76 77.99 0.6M
2025-01-23 78.46 79.10 77.33 78.42 0.8M
2025-01-22 79.19 79.72 78.68 78.99 0.7M
2025-01-21 78.00 78.87 77.26 78.49 0.8M
2025-01-17 79.11 79.18 76.95 76.98 0.9M
2025-01-16 76.84 78.88 76.51 78.11 0.8M
2025-01-15 77.10 77.46 76.01 76.77 1.1M
2025-01-14 75.15 75.94 74.53 74.82 1.0M
2025-01-13 73.56 74.52 72.88 74.33 1.2M
2025-01-10 74.70 75.62 74.22 74.86 1.3M
2025-01-08 75.56 76.78 74.71 76.32 0.7M
2025-01-07 78.93 78.93 75.52 75.85 0.9M
2025-01-06 79.42 79.72 77.87 78.18 1.5M
2025-01-03 75.83 77.10 75.30 77.04 1.5M
2025-01-02 76.13 77.18 74.58 75.17 1.1M