Q2ホールディングス (QTWO)

QTWO
🏛️ アメリカ →
73.98
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 73.56 73.56 73.56 73.56 5.4K
09:31 73.72 73.72 73.72 73.72 1.5K
09:32 73.36 73.36 73.36 73.36 0.2K
09:33 73.92 73.92 73.92 73.92 0.6K
09:34 74.48 74.48 74.48 74.48 0.2K
09:36 73.80 73.80 73.80 73.80 0.9K
09:37 73.44 73.44 73.44 73.44 1.8K
09:38 73.68 73.72 73.68 73.72 2.0K
09:39 73.61 73.73 73.61 73.71 1.1K
09:40 73.48 73.48 73.48 73.48 2.3K
09:41 73.47 73.52 73.47 73.52 0.9K
09:42 73.52 73.60 73.52 73.60 3.0K
09:44 73.67 73.68 73.65 73.68 2.9K
09:45 73.68 73.72 73.68 73.72 1.8K
09:46 73.97 73.97 73.97 73.97 0.3K
09:47 74.03 74.03 74.03 74.03 0.3K
09:49 74.10 74.10 73.91 73.91 1.6K
09:50 73.93 73.93 73.93 73.93 1.0K
09:53 74.24 74.24 74.24 74.24 0.1K
09:54 74.10 74.10 74.10 74.10 0.9K
09:55 73.96 73.96 73.96 73.96 2.5K
09:56 74.02 74.02 74.00 74.00 3.2K
09:58 74.09 74.21 74.09 74.21 1.1K
10:00 74.31 74.50 74.31 74.50 2.5K
10:02 74.07 74.07 74.07 74.07 0.8K
10:03 74.01 74.01 74.01 74.01 0.5K
10:04 74.06 74.10 74.06 74.10 0.4K
10:05 74.10 74.10 74.10 74.10 0.7K
10:06 74.23 74.23 74.23 74.23 1.3K
10:07 74.12 74.12 74.06 74.12 4.5K
10:08 74.17 74.17 74.17 74.17 0.3K
10:09 74.06 74.06 74.03 74.03 2.0K
10:10 74.06 74.06 74.06 74.06 0.8K
10:13 74.01 74.02 73.95 73.99 2.3K
10:15 73.98 73.98 73.94 73.94 1.7K
10:16 73.95 73.95 73.95 73.95 1.9K
10:18 74.06 74.06 74.06 74.06 0.4K
10:19 74.02 74.03 74.02 74.03 0.6K
10:20 74.05 74.13 74.05 74.13 1.7K
10:21 74.06 74.06 74.06 74.06 2.3K
10:22 74.07 74.07 74.07 74.07 0.2K
10:23 74.10 74.10 74.10 74.10 0.7K
10:24 74.13 74.13 74.13 74.13 0.2K
10:25 74.07 74.07 73.98 74.03 2.0K
10:26 73.96 73.96 73.96 73.96 0.5K
10:27 73.94 73.94 73.94 73.94 0.9K
10:28 73.97 73.97 73.97 73.97 0.9K
10:30 74.05 74.12 74.05 74.12 1.2K
10:31 74.06 74.06 74.04 74.04 3.1K
10:32 74.01 74.01 74.01 74.01 0.6K
10:33 74.08 74.08 74.08 74.08 0.8K
10:34 74.10 74.10 74.10 74.10 0.9K
10:37 74.11 74.19 74.11 74.19 2.0K
10:38 74.31 74.31 74.31 74.31 1.1K
10:39 74.33 74.33 74.33 74.33 1.0K
10:40 74.36 74.39 74.36 74.39 0.5K
10:41 74.39 74.40 74.39 74.40 0.7K
10:42 74.44 74.50 74.44 74.44 1.7K
10:43 74.39 74.39 74.33 74.33 2.7K
10:44 74.28 74.28 74.28 74.28 1.2K
10:45 74.13 74.13 74.13 74.13 1.4K
10:47 74.08 74.08 74.08 74.08 1.1K
10:48 74.06 74.06 74.06 74.06 0.5K
10:49 74.02 74.02 74.01 74.01 1.4K
10:51 74.01 74.07 74.01 74.07 1.5K
10:52 74.02 74.02 73.92 73.92 2.4K
10:53 73.98 73.98 73.98 73.97 0.7K
10:55 74.02 74.08 74.02 74.08 3.3K
10:57 74.09 74.09 74.09 74.08 1.5K
10:58 74.11 74.11 74.11 74.11 1.0K
10:59 74.05 74.05 74.05 74.05 1.2K
11:00 74.05 74.05 74.05 74.05 3.5K
11:04 73.85 73.85 73.85 73.85 2.0K
11:05 73.88 73.88 73.84 73.84 0.7K
11:06 73.86 73.86 73.86 73.86 0.7K
11:07 73.89 73.89 73.85 73.85 1.4K
11:09 73.80 73.83 73.80 73.83 2.9K
11:10 73.80 73.80 73.80 73.80 2.2K
11:12 73.76 73.76 73.71 73.71 1.2K
11:13 73.73 73.80 73.73 73.80 2.0K
11:14 73.79 73.82 73.79 73.82 2.9K
11:16 73.88 73.92 73.88 73.92 2.7K
11:17 73.94 73.94 73.93 73.93 1.3K
11:18 73.98 73.98 73.98 73.98 0.1K
11:19 73.95 74.12 73.95 74.12 1.8K
11:20 74.01 74.01 74.01 74.01 1.5K
11:21 73.95 73.98 73.95 73.96 1.4K
11:22 73.96 73.96 73.96 73.96 0.5K
11:23 73.99 73.99 73.95 73.95 1.9K
11:25 73.98 73.98 73.98 73.98 0.8K
11:26 73.99 73.99 73.96 73.96 1.2K
11:27 73.98 73.98 73.98 73.98 0.3K
11:28 74.06 74.10 74.06 74.10 1.2K
11:30 74.08 74.16 74.08 74.16 0.5K
11:31 74.17 74.17 74.17 74.17 0.2K
11:32 74.23 74.28 74.21 74.21 2.5K
11:33 74.22 74.22 74.21 74.21 0.5K
11:34 74.35 74.40 74.35 74.40 16.6K
11:35 74.44 74.44 74.44 74.44 0.4K
11:36 74.44 74.44 74.41 74.41 0.8K
11:37 74.46 74.46 74.42 74.46 12.5K
11:38 74.53 74.53 74.48 74.48 3.3K
11:39 74.51 74.51 74.49 74.49 2.2K
11:40 74.51 74.51 74.43 74.43 5.3K
11:41 74.50 74.50 74.47 74.47 0.4K
11:42 74.37 74.37 74.37 74.37 1.9K
11:43 74.41 74.41 74.41 74.41 0.7K
11:44 74.41 74.41 74.41 74.41 0.6K
11:45 74.41 74.41 74.41 74.41 0.8K
11:47 74.40 74.40 74.40 74.40 0.5K
11:48 74.36 74.36 74.36 74.36 2.9K
11:49 74.44 74.48 74.44 74.48 1.0K
11:50 74.40 74.40 74.38 74.38 3.4K
11:52 74.40 74.42 74.40 74.42 0.9K
11:53 74.35 74.35 74.35 74.35 2.7K
11:56 74.32 74.36 74.32 74.36 0.7K
11:57 74.31 74.31 74.31 74.31 0.4K
11:58 74.36 74.36 74.31 74.31 1.8K
11:59 74.29 74.29 74.29 74.29 0.1K
12:00 74.32 74.32 74.32 74.32 1.3K
12:01 74.35 74.35 74.35 74.35 0.6K
12:02 74.38 74.45 74.38 74.45 2.0K
12:03 74.33 74.33 74.33 74.33 2.2K
12:05 74.33 74.33 74.30 74.30 0.4K
12:06 74.35 74.35 74.33 74.33 0.6K
12:07 74.27 74.27 74.27 74.27 1.7K
12:08 74.15 74.15 74.15 74.15 0.7K
12:10 74.06 74.06 74.06 74.06 1.0K
12:11 74.09 74.09 74.09 74.09 2.2K
12:14 74.12 74.12 74.12 74.12 0.8K
12:15 74.13 74.16 74.13 74.16 1.9K
12:17 74.21 74.24 74.21 74.24 1.8K
12:18 74.26 74.32 74.26 74.27 7.7K
12:21 74.42 74.42 74.42 74.42 0.9K
12:22 74.39 74.43 74.39 74.43 1.2K
12:23 74.46 74.46 74.46 74.46 0.8K
12:24 74.49 74.49 74.49 74.49 1.2K
12:25 74.55 74.55 74.53 74.53 0.5K
12:26 74.53 74.53 74.51 74.51 2.2K
12:27 74.54 74.54 74.54 74.54 1.8K
12:30 74.45 74.45 74.45 74.45 0.2K
12:31 74.49 74.49 74.46 74.46 1.2K
12:33 74.44 74.44 74.36 74.36 2.8K
12:34 74.40 74.40 74.40 74.40 2.0K
12:35 74.36 74.36 74.36 74.36 2.0K
12:38 74.48 74.48 74.48 74.47 1.1K
12:39 74.51 74.51 74.48 74.47 0.4K
12:40 74.48 74.48 74.48 74.47 1.1K
12:41 74.45 74.47 74.45 74.47 0.9K
12:42 74.46 74.46 74.46 74.46 0.6K
12:43 74.40 74.40 74.38 74.38 2.8K
12:47 74.42 74.42 74.29 74.29 4.1K
12:48 74.29 74.32 74.29 74.32 1.2K
12:49 74.32 74.32 74.32 74.32 0.9K
12:52 74.33 74.33 74.33 74.33 1.6K
12:55 74.33 74.33 74.31 74.31 2.0K
12:56 74.28 74.28 74.28 74.28 1.6K
12:57 74.26 74.30 74.26 74.30 1.4K
12:58 74.33 74.33 74.33 74.33 1.4K
12:59 74.37 74.37 74.37 74.37 0.3K
13:00 74.36 74.36 74.36 74.36 0.5K
13:02 74.38 74.38 74.38 74.38 2.4K
13:03 74.31 74.31 74.31 74.31 1.1K
13:06 74.29 74.29 74.29 74.29 0.4K
13:07 74.28 74.28 74.28 74.28 1.0K
13:08 74.28 74.28 74.28 74.28 0.3K
13:09 74.33 74.33 74.33 74.33 1.4K
13:11 74.33 74.33 74.33 74.33 1.5K
13:12 74.33 74.33 74.32 74.33 1.9K
13:13 74.34 74.34 74.33 74.33 0.3K
13:14 74.34 74.34 74.34 74.34 2.7K
13:18 74.31 74.31 74.31 74.31 0.9K
13:19 74.31 74.31 74.27 74.27 1.9K
13:20 74.29 74.29 74.29 74.29 3.2K
13:22 74.35 74.35 74.35 74.35 2.3K
13:25 74.43 74.43 74.43 74.43 1.2K
13:27 74.46 74.46 74.46 74.46 1.7K
13:28 74.54 74.54 74.54 74.54 2.0K
13:29 74.46 74.46 74.46 74.46 0.3K
13:30 74.50 74.50 74.50 74.50 0.2K
13:31 74.54 74.54 74.53 74.53 1.4K
13:32 74.52 74.52 74.52 74.52 1.8K
13:35 74.51 74.51 74.51 74.51 0.7K
13:36 74.49 74.49 74.49 74.49 0.7K
13:37 74.51 74.51 74.51 74.51 0.4K
13:38 74.46 74.46 74.46 74.46 1.7K
13:39 74.47 74.51 74.47 74.51 1.1K
13:40 74.53 74.53 74.53 74.53 1.1K
13:41 74.48 74.48 74.48 74.47 2.8K
13:44 74.47 74.47 74.46 74.46 0.3K
13:45 74.46 74.46 74.46 74.46 0.3K
13:46 74.47 74.47 74.47 74.47 1.2K
13:47 74.44 74.44 74.44 74.44 1.3K
13:49 74.43 74.43 74.43 74.43 0.5K
13:50 74.43 74.43 74.40 74.40 2.0K
13:53 74.40 74.40 74.38 74.38 4.0K
13:54 74.40 74.40 74.39 74.39 1.7K
13:55 74.39 74.40 74.39 74.40 2.1K
13:57 74.41 74.45 74.41 74.45 2.6K
13:59 74.49 74.49 74.47 74.47 1.2K
14:00 74.54 74.60 74.54 74.60 0.7K
14:01 74.64 74.64 74.63 74.63 2.4K
14:02 74.68 74.68 74.68 74.68 1.6K
14:04 74.65 74.65 74.63 74.63 2.5K
14:05 74.55 74.55 74.54 74.54 0.6K
14:06 74.54 74.54 74.54 74.54 1.0K
14:09 74.56 74.56 74.54 74.54 1.3K
14:10 74.51 74.51 74.46 74.46 2.1K
14:11 74.41 74.42 74.41 74.42 0.8K
14:12 74.47 74.49 74.47 74.49 2.6K
14:15 74.55 74.55 74.55 74.55 1.2K
14:16 74.54 74.54 74.51 74.51 1.7K
14:17 74.50 74.50 74.50 74.50 1.7K
14:18 74.47 74.47 74.46 74.46 1.4K
14:20 74.43 74.43 74.43 74.43 0.7K
14:21 74.44 74.47 74.44 74.47 1.3K
14:22 74.47 74.47 74.47 74.47 0.7K
14:23 74.46 74.46 74.44 74.44 3.2K
14:27 74.42 74.42 74.42 74.42 2.3K
14:28 74.38 74.38 74.38 74.38 0.7K
14:29 74.40 74.40 74.40 74.40 3.1K
14:32 74.47 74.48 74.47 74.48 1.3K
14:33 74.48 74.48 74.48 74.48 1.7K
14:34 74.50 74.50 74.50 74.50 0.9K
14:35 74.50 74.50 74.50 74.50 0.5K
14:36 74.54 74.54 74.54 74.54 4.1K
14:37 74.47 74.47 74.47 74.47 1.3K
14:38 74.47 74.47 74.47 74.47 1.6K
14:40 74.54 74.54 74.54 74.54 1.1K
14:41 74.54 74.54 74.54 74.54 1.8K
14:43 74.50 74.50 74.50 74.50 2.1K
14:44 74.48 74.48 74.48 74.48 0.6K
14:45 74.44 74.44 74.35 74.40 1.9K
14:46 74.42 74.42 74.42 74.42 1.8K
14:48 74.38 74.38 74.38 74.38 0.5K
14:49 74.41 74.42 74.41 74.42 1.6K
14:50 74.45 74.45 74.44 74.44 0.4K
14:51 74.46 74.72 74.46 74.56 41.3K
14:52 74.56 74.56 74.46 74.46 4.6K
14:53 74.46 74.46 74.46 74.46 0.9K
14:54 74.45 74.46 74.45 74.46 0.6K
14:55 74.47 74.52 74.47 74.52 2.7K
14:56 74.59 74.60 74.59 74.60 1.0K
14:57 74.61 74.70 74.61 74.70 2.3K
14:58 74.69 74.72 74.69 74.72 1.3K
14:59 74.74 74.74 74.70 74.70 2.0K
15:00 74.70 74.70 74.70 74.70 1.1K
15:01 74.73 74.73 74.73 74.72 1.0K
15:02 74.79 74.80 74.79 74.79 1.9K
15:03 74.77 74.77 74.77 74.77 1.5K
15:04 74.77 74.77 74.77 74.77 1.1K
15:05 74.71 74.71 74.71 74.71 1.0K
15:06 74.73 74.73 74.70 74.70 0.8K
15:07 74.70 74.70 74.68 74.68 1.7K
15:08 74.66 74.66 74.64 74.65 2.4K
15:09 74.66 74.66 74.65 74.65 1.8K
15:10 74.64 74.64 74.60 74.64 5.2K
15:11 74.66 74.66 74.66 74.66 0.8K
15:12 74.67 74.67 74.67 74.67 1.3K
15:13 74.76 74.77 74.76 74.77 0.9K
15:14 74.79 74.80 74.79 74.80 3.7K
15:15 74.79 74.79 74.79 74.79 0.8K
15:16 74.79 74.79 74.79 74.79 0.9K
15:17 74.83 74.85 74.83 74.85 2.3K
15:18 74.92 74.92 74.85 74.92 1.3K
15:19 74.89 74.90 74.89 74.90 2.2K
15:20 74.94 74.95 74.93 74.94 2.0K
15:21 74.93 74.93 74.92 74.92 1.4K
15:22 74.91 74.91 74.89 74.89 1.1K
15:23 74.91 74.91 74.91 74.91 1.5K
15:24 74.91 74.92 74.90 74.90 0.8K
15:25 74.92 74.94 74.92 74.93 2.9K
15:26 74.93 74.93 74.91 74.92 1.7K
15:27 74.92 74.92 74.86 74.86 4.0K
15:29 74.89 74.90 74.88 74.88 11.9K
15:30 74.89 74.89 74.89 74.89 0.4K
15:31 74.84 74.85 74.83 74.83 3.8K
15:32 74.84 74.84 74.84 74.84 0.4K
15:33 74.84 74.89 74.84 74.89 3.2K
15:34 74.89 74.89 74.87 74.87 2.2K
15:35 74.84 74.87 74.84 74.87 2.0K
15:36 74.84 74.84 74.81 74.83 2.8K
15:37 74.85 74.85 74.85 74.85 1.0K
15:38 74.85 74.86 74.85 74.86 3.0K
15:39 74.86 74.89 74.86 74.88 4.7K
15:41 74.89 74.91 74.89 74.89 3.0K
15:42 74.90 74.90 74.89 74.89 1.1K
15:43 74.92 74.94 74.89 74.89 7.1K
15:44 74.84 74.86 74.84 74.86 2.5K
15:45 74.85 74.86 74.82 74.82 4.8K
15:46 74.84 74.84 74.81 74.81 0.6K
15:47 74.83 74.85 74.83 74.85 3.6K
15:48 74.84 74.99 74.84 74.95 12.3K
15:49 74.97 75.02 74.97 75.01 4.3K
15:50 75.10 75.10 74.92 74.92 12.2K
15:51 74.90 74.91 74.90 74.91 5.1K
15:52 74.93 74.93 74.85 74.85 6.4K
15:53 74.86 74.88 74.86 74.87 8.4K
15:54 74.87 74.93 74.85 74.93 7.2K
15:55 74.92 74.92 74.83 74.87 14.5K
15:56 74.88 74.94 74.84 74.84 11.7K
15:57 74.87 74.94 74.87 74.92 11.4K
15:58 74.94 75.02 74.94 75.00 32.4K
15:59 75.00 75.02 74.85 74.86 229.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 75.09 75.75 73.96 73.98 0.8M
2025-09-26 73.43 75.10 73.36 74.86 0.9M
2025-09-25 73.50 74.22 72.68 73.47 0.9M
2025-09-24 75.41 76.55 73.38 73.75 1.2M
2025-09-23 78.73 79.18 76.22 76.75 1.4M
2025-09-22 78.15 79.39 77.28 78.80 1.4M
2025-09-19 84.43 84.70 77.57 78.18 13.2M
2025-09-18 83.94 85.01 83.33 84.24 2.6M
2025-09-17 82.01 85.13 81.54 82.99 1.1M
2025-09-16 82.67 82.87 81.40 81.54 1.0M
2025-09-15 82.60 83.73 82.30 82.91 0.9M
2025-09-12 82.48 83.13 81.27 82.18 0.9M
2025-09-11 82.48 83.24 81.86 82.72 1.0M
2025-09-10 84.32 85.19 81.91 82.11 1.2M
2025-09-09 83.70 84.62 82.91 84.15 1.2M
2025-09-08 81.67 84.96 79.95 84.04 3.2M
2025-09-05 78.00 79.61 77.63 78.81 0.7M
2025-09-04 77.40 77.59 76.11 77.27 0.7M
2025-09-03 76.59 77.52 76.04 77.40 0.6M
2025-09-02 77.28 77.75 75.91 76.73 1.1M
2025-08-29 78.76 79.16 78.03 78.73 0.7M
2025-08-28 78.85 79.42 78.31 78.83 0.6M
2025-08-27 76.81 78.19 76.67 78.15 0.6M
2025-08-26 77.17 78.11 76.53 76.72 1.2M
2025-08-25 79.00 79.11 77.11 77.31 0.6M
2025-08-22 76.33 80.14 75.78 79.52 1.0M
2025-08-21 75.47 75.85 74.63 75.64 0.6M
2025-08-20 74.93 75.63 74.71 75.46 0.6M
2025-08-19 75.72 76.07 74.69 75.35 0.8M
2025-08-18 74.80 75.79 74.52 75.71 1.0M
2025-08-15 75.13 75.63 74.33 74.56 0.7M
2025-08-14 75.75 76.22 74.23 74.80 0.7M
2025-08-13 76.00 76.54 75.19 76.39 0.7M
2025-08-12 74.15 75.54 73.28 75.14 1.0M
2025-08-11 74.09 75.07 73.34 73.38 1.0M
2025-08-08 75.41 75.41 73.56 73.63 1.0M
2025-08-07 77.00 77.00 73.82 74.62 1.3M
2025-08-06 76.50 77.00 74.88 75.56 2.6M
2025-08-05 78.70 78.83 76.35 76.95 1.6M
2025-08-04 77.26 79.33 76.86 78.75 1.4M
2025-08-01 79.20 79.24 76.30 76.53 1.4M
2025-07-31 88.62 90.08 80.78 81.20 2.3M
2025-07-30 90.46 92.04 89.78 89.99 1.0M
2025-07-29 92.27 92.66 89.99 90.40 0.7M
2025-07-28 89.80 90.95 89.45 90.75 0.4M
2025-07-25 89.80 90.82 88.70 89.23 0.4M
2025-07-24 90.50 90.85 89.31 89.41 0.3M
2025-07-23 89.93 91.06 89.28 90.79 0.3M
2025-07-22 89.95 90.45 89.14 89.92 0.4M
2025-07-21 91.22 91.87 89.65 89.95 0.4M
2025-07-18 91.81 92.07 89.91 90.94 0.3M
2025-07-17 90.77 92.46 90.46 91.44 0.5M
2025-07-16 89.87 91.08 88.85 90.41 0.4M
2025-07-15 90.79 90.79 88.84 88.93 0.5M
2025-07-14 89.14 91.04 87.79 90.36 0.5M
2025-07-11 91.95 91.99 88.71 89.19 0.5M
2025-07-10 94.06 94.24 91.13 92.59 0.5M
2025-07-09 94.55 95.10 93.78 94.97 0.5M
2025-07-08 93.95 94.81 93.30 93.80 0.5M
2025-07-07 93.64 94.45 92.65 93.33 0.3M
2025-07-03 92.73 95.05 92.73 94.59 0.2M
2025-07-02 92.40 93.12 91.04 92.30 0.4M
2025-07-01 93.33 94.04 90.79 92.55 0.4M
2025-06-30 94.21 95.00 92.79 93.59 0.6M
2025-06-27 94.53 95.17 93.10 93.99 1.1M
2025-06-26 92.90 95.01 92.48 94.73 0.5M
2025-06-25 95.86 96.68 92.25 93.00 0.7M
2025-06-24 93.88 96.14 93.11 95.27 0.9M
2025-06-23 88.09 93.75 87.47 92.78 1.0M
2025-06-20 89.74 89.74 87.76 88.50 1.1M
2025-06-18 87.47 89.75 87.09 88.95 0.5M
2025-06-17 86.82 86.84 85.42 86.01 0.3M
2025-06-16 86.33 88.20 86.00 87.85 0.5M
2025-06-13 87.00 87.00 85.26 85.68 0.5M
2025-06-12 88.88 89.43 87.85 88.47 0.3M
2025-06-11 90.51 91.40 88.95 89.10 0.3M
2025-06-10 90.81 91.31 89.68 90.41 0.3M
2025-06-09 91.97 91.97 90.00 90.87 0.3M
2025-06-06 91.13 92.15 90.12 91.27 0.4M
2025-06-05 89.72 91.00 89.20 89.98 0.3M
2025-06-04 89.44 90.51 89.23 89.62 0.2M
2025-06-03 88.52 89.79 87.22 89.45 0.6M
2025-06-02 87.45 87.90 85.31 87.64 0.5M
2025-05-30 86.58 87.97 85.78 87.52 0.5M
2025-05-29 88.52 88.52 86.43 86.74 0.3M
2025-05-28 88.53 88.94 87.32 87.52 0.3M
2025-05-27 87.91 88.63 87.12 88.59 0.5M
2025-05-23 85.60 87.31 85.42 86.57 0.3M
2025-05-22 87.13 88.46 86.43 87.30 0.3M
2025-05-21 88.49 89.76 86.82 87.25 0.4M
2025-05-20 89.92 90.46 89.36 89.96 0.3M
2025-05-19 89.64 90.89 88.99 89.98 0.5M
2025-05-16 90.36 91.34 89.80 91.01 0.5M
2025-05-15 91.06 91.53 89.38 90.29 0.5M
2025-05-14 92.90 93.08 91.14 91.84 0.7M
2025-05-13 91.85 93.35 89.89 92.73 1.2M
2025-05-12 93.80 93.96 91.26 91.83 0.9M
2025-05-09 89.65 90.53 87.88 89.62 0.9M
2025-05-08 86.52 91.77 84.44 90.79 1.9M
2025-05-07 79.74 81.37 79.54 80.31 0.8M
2025-05-06 78.62 80.69 78.23 79.31 0.7M
2025-05-05 79.51 82.14 79.20 80.39 0.6M
2025-05-02 80.42 81.00 79.59 80.50 0.6M
2025-05-01 81.00 81.00 79.09 79.15 0.5M
2025-04-30 78.15 79.30 77.06 79.25 0.4M
2025-04-29 78.42 80.27 78.04 80.00 0.4M
2025-04-28 79.23 79.87 77.88 78.71 0.4M
2025-04-25 78.55 79.26 77.56 79.12 0.4M
2025-04-24 77.69 79.28 77.69 78.98 0.4M
2025-04-23 78.47 80.23 77.30 77.46 0.5M
2025-04-22 73.85 75.47 73.78 74.96 0.4M
2025-04-21 73.11 73.77 71.35 72.28 0.5M
2025-04-17 74.98 75.89 74.14 74.96 0.4M
2025-04-16 75.43 76.42 73.72 74.90 0.4M
2025-04-15 75.56 77.12 75.22 76.88 0.6M
2025-04-14 76.19 77.00 74.41 75.44 0.4M
2025-04-11 72.27 75.47 71.64 74.73 0.8M
2025-04-10 74.21 74.58 70.55 72.68 0.8M
2025-04-09 68.35 77.56 67.48 76.63 1.1M
2025-04-08 72.25 73.36 67.59 68.72 1.0M
2025-04-07 65.00 72.96 63.61 69.17 1.1M
2025-04-04 72.36 73.17 69.13 70.31 1.1M
2025-04-03 76.99 78.43 75.03 75.59 0.9M
2025-04-02 79.39 83.09 79.39 82.28 0.7M
2025-04-01 79.92 81.47 78.38 81.47 0.9M
2025-03-31 79.30 80.85 77.54 80.01 0.7M
2025-03-28 81.91 82.05 79.54 80.84 0.6M
2025-03-27 82.52 83.36 80.63 82.72 0.8M
2025-03-26 84.32 84.80 81.44 82.52 0.5M
2025-03-25 82.74 84.70 82.74 84.46 0.8M
2025-03-24 80.91 83.35 80.05 82.82 0.7M
2025-03-21 77.34 79.38 76.48 79.21 0.9M
2025-03-20 77.76 79.74 77.75 78.61 0.6M
2025-03-19 76.66 79.59 76.14 78.65 1.0M
2025-03-18 76.48 76.57 75.33 76.12 0.8M
2025-03-17 75.54 78.23 75.54 77.21 1.0M
2025-03-14 74.05 75.93 73.52 75.87 1.0M
2025-03-13 74.56 74.68 71.87 73.07 1.0M
2025-03-12 75.93 76.52 72.75 75.31 1.4M
2025-03-11 71.37 75.20 71.37 73.84 0.8M
2025-03-10 73.53 73.71 70.27 71.37 1.4M
2025-03-07 76.44 77.89 73.56 75.90 1.3M
2025-03-06 79.35 80.62 76.84 77.33 0.9M
2025-03-05 78.54 81.73 78.54 81.13 1.3M
2025-03-04 81.70 82.83 79.21 80.65 1.7M
2025-03-03 87.97 88.31 83.30 84.10 0.6M
2025-02-28 84.15 87.56 83.79 87.37 0.8M
2025-02-27 87.01 87.50 84.46 85.07 0.6M
2025-02-26 85.84 88.11 85.79 86.21 0.7M
2025-02-25 85.47 86.15 83.64 85.25 0.6M
2025-02-24 87.96 88.04 84.62 85.77 0.9M
2025-02-21 91.51 91.78 87.42 87.85 1.1M
2025-02-20 90.90 91.59 88.00 90.70 0.9M
2025-02-19 92.65 92.99 90.44 92.00 0.6M
2025-02-18 91.00 95.37 89.66 93.65 0.9M
2025-02-14 92.54 93.13 90.05 91.12 0.8M
2025-02-13 99.87 102.07 91.68 92.86 1.6M
2025-02-12 89.98 92.16 89.83 92.02 1.0M
2025-02-11 93.11 93.66 91.57 91.59 1.1M
2025-02-10 94.53 95.78 93.95 94.25 0.5M
2025-02-07 96.00 97.25 93.20 93.72 0.6M
2025-02-06 94.06 96.08 93.39 95.74 0.6M
2025-02-05 95.33 95.43 91.40 93.37 0.8M
2025-02-04 94.78 95.73 94.23 95.03 0.4M
2025-02-03 92.00 95.80 91.05 94.57 0.5M
2025-01-31 98.12 98.89 94.03 95.17 0.7M
2025-01-30 97.65 100.83 97.14 97.70 0.4M
2025-01-29 97.15 97.32 95.30 96.50 0.5M
2025-01-28 93.95 98.24 93.03 97.42 0.8M
2025-01-27 91.88 95.49 91.57 93.47 0.4M
2025-01-24 94.38 95.20 92.64 94.14 0.5M
2025-01-23 93.23 95.06 92.53 94.70 0.6M
2025-01-22 96.26 96.46 91.83 94.04 0.6M
2025-01-21 94.68 95.90 93.76 95.35 0.5M
2025-01-17 94.99 96.12 93.37 93.91 0.4M
2025-01-16 93.74 95.69 93.31 93.36 0.4M
2025-01-15 95.41 95.99 92.66 93.32 0.8M
2025-01-14 91.18 92.58 90.75 92.44 0.7M
2025-01-13 87.76 90.94 86.56 90.69 1.0M
2025-01-10 96.39 96.69 88.20 88.95 1.4M
2025-01-08 98.25 100.20 97.47 99.84 0.5M
2025-01-07 101.41 101.50 96.59 98.54 0.6M
2025-01-06 103.09 103.71 100.62 101.11 0.6M
2025-01-03 100.15 103.08 100.15 102.68 0.4M
2025-01-02 100.88 101.77 98.62 99.54 0.4M