Ratnaveer Precision Engineering Ltd (RATP)

RATP
🏛️ インド →
163.48
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
09:07 162.70 162.70 162.70 162.70 1.4K
09:15 162.15 162.15 161.16 161.52 6.8K
09:16 161.00 161.00 159.60 159.60 12.9K
09:17 157.55 159.11 157.55 159.00 21.2K
09:18 158.75 160.39 158.75 160.39 19.2K
09:19 160.03 160.03 159.37 159.37 8.3K
09:20 159.06 159.24 158.73 158.81 3.0K
09:21 158.91 159.25 158.27 158.27 3.0K
09:22 158.27 158.76 158.27 158.59 5.2K
09:23 158.46 158.58 158.21 158.50 2.5K
09:24 158.64 158.99 158.52 158.99 0.6K
09:25 158.85 159.00 158.51 158.51 4.8K
09:26 159.00 159.17 158.54 158.54 5.7K
09:27 158.00 158.16 157.82 157.82 12.5K
09:28 157.80 158.27 157.80 157.91 2.6K
09:29 157.88 158.02 157.60 158.02 6.1K
09:30 158.12 158.25 157.47 157.48 16.6K
09:31 157.68 157.68 157.37 157.50 4.6K
09:32 157.44 158.00 157.44 157.83 6.1K
09:33 158.00 158.23 157.85 158.01 3.0K
09:34 157.96 158.05 157.83 157.83 1.6K
09:35 157.85 158.41 157.85 158.06 1.8K
09:36 158.10 159.52 158.01 159.52 11.6K
09:37 159.64 159.64 158.68 158.68 4.7K
09:38 158.59 160.17 158.59 160.17 5.5K
09:39 160.04 162.20 160.04 161.35 53.7K
09:40 161.26 161.50 161.26 161.50 2.3K
09:41 161.64 161.64 161.03 161.05 1.7K
09:42 161.01 163.45 161.01 162.70 10.7K
09:43 163.23 163.78 163.23 163.42 10.4K
09:44 163.24 163.49 162.90 163.29 7.1K
09:45 163.17 164.40 163.00 163.93 18.9K
09:46 163.92 163.92 163.04 163.34 16.5K
09:47 163.29 163.30 163.10 163.10 1.0K
09:48 163.01 163.01 162.77 162.80 2.7K
09:49 162.53 162.80 162.50 162.50 6.1K
09:50 162.51 162.61 162.50 162.50 2.1K
09:51 162.66 162.80 162.53 162.53 1.5K
09:52 162.42 162.42 161.41 161.62 21.6K
09:53 161.37 162.31 161.37 162.19 8.7K
09:54 162.30 162.53 162.30 162.50 2.9K
09:55 162.74 162.74 162.20 162.49 2.7K
09:56 162.17 162.17 161.85 161.85 2.9K
09:57 161.85 161.98 161.85 161.98 0.6K
09:58 161.64 161.65 161.64 161.65 0.1K
09:59 161.82 163.42 161.82 162.95 25.1K
10:00 162.87 162.93 162.68 162.68 0.4K
10:01 162.68 162.68 162.68 162.68 0.5K
10:02 162.87 163.23 162.70 163.00 1.2K
10:03 163.00 163.00 162.32 162.32 2.7K
10:04 162.29 162.29 161.89 161.89 10.2K
10:05 161.90 161.98 161.78 161.98 1.4K
10:06 161.98 161.98 161.59 161.59 6.7K
10:07 161.50 161.84 161.50 161.84 0.6K
10:09 161.82 161.82 161.82 161.82 0.1K
10:10 161.74 161.74 159.92 159.92 27.5K
10:11 160.26 160.45 159.53 160.29 6.2K
10:12 160.29 160.29 160.29 160.29 0.0K
10:13 160.38 160.38 160.29 160.38 0.2K
10:14 159.92 160.23 159.92 160.23 2.6K
10:15 160.21 160.21 159.96 159.98 1.3K
10:16 160.22 160.22 159.95 159.95 0.7K
10:17 160.33 160.47 160.18 160.18 2.8K
10:18 160.29 160.29 160.29 160.29 0.3K
10:19 160.50 160.50 160.14 160.14 1.8K
10:20 160.31 160.31 160.30 160.30 0.0K
10:21 159.96 160.39 159.96 160.39 2.0K
10:22 160.17 160.19 160.00 160.00 0.6K
10:23 160.01 160.01 160.01 160.01 0.4K
10:24 160.83 160.83 160.83 160.83 2.4K
10:25 160.65 162.83 160.65 162.65 32.6K
10:26 162.65 162.98 162.64 162.97 3.6K
10:27 162.85 163.75 162.85 163.64 11.9K
10:28 164.00 164.52 164.00 164.52 17.6K
10:29 164.46 166.51 164.46 166.09 27.4K
10:30 165.66 166.00 165.18 165.44 24.2K
10:31 165.44 165.69 164.80 165.50 14.8K
10:32 165.50 165.50 164.66 164.66 1.4K
10:33 164.67 165.24 164.50 165.24 8.3K
10:34 165.14 165.50 165.14 165.40 9.4K
10:35 165.40 166.17 165.40 165.88 25.8K
10:36 166.40 166.51 166.18 166.51 16.2K
10:37 166.50 167.70 166.25 167.70 46.5K
10:38 167.50 169.00 167.50 169.00 73.8K
10:39 169.25 169.40 169.01 169.14 45.2K
10:40 169.17 170.04 169.17 169.50 71.2K
10:41 169.71 169.71 167.80 167.94 36.6K
10:42 168.00 168.00 167.30 167.40 12.7K
10:43 167.30 167.37 167.00 167.11 8.0K
10:44 167.50 167.77 167.43 167.68 8.4K
10:45 167.33 167.68 167.24 167.25 6.1K
10:46 167.10 167.22 166.89 166.89 8.2K
10:47 166.80 167.34 166.80 167.25 4.5K
10:48 167.03 167.35 166.83 166.83 5.4K
10:49 166.75 167.01 166.73 167.01 5.7K
10:50 167.10 167.10 166.66 166.68 4.0K
10:51 166.70 166.70 166.51 166.51 0.5K
10:52 166.51 166.86 166.51 166.85 1.0K
10:53 166.64 166.87 166.55 166.55 0.9K
10:54 166.60 168.20 166.60 168.09 12.5K
10:55 167.70 168.54 167.70 168.34 17.3K
10:56 168.60 169.90 168.60 169.88 73.0K
10:57 170.47 170.90 169.20 169.20 49.3K
10:58 169.37 170.01 169.01 170.01 8.9K
10:59 169.99 170.98 169.99 170.00 24.8K
11:00 169.90 170.00 169.00 169.13 24.4K
11:01 168.86 169.00 168.44 168.44 13.4K
11:02 168.48 168.48 168.00 168.00 2.0K
11:03 168.25 168.25 167.91 168.23 10.0K
11:04 168.33 168.78 168.33 168.56 4.6K
11:05 168.33 168.33 167.50 167.55 11.7K
11:06 167.55 167.72 167.51 167.54 0.8K
11:07 167.49 167.52 167.35 167.50 4.4K
11:08 167.52 167.52 167.20 167.46 2.5K
11:09 167.50 167.81 167.50 167.81 1.4K
11:10 167.55 167.72 167.00 167.10 5.6K
11:11 166.80 167.12 166.80 166.81 5.2K
11:12 167.06 167.20 166.95 167.15 1.5K
11:13 167.12 167.12 167.00 167.01 4.2K
11:14 167.00 167.00 166.51 166.51 5.0K
11:15 166.50 167.51 166.50 167.17 11.0K
11:16 167.17 167.17 166.61 166.66 20.0K
11:17 166.68 167.25 166.68 167.00 5.5K
11:18 166.69 166.81 166.69 166.74 2.9K
11:19 166.98 166.98 166.52 166.52 1.5K
11:20 166.52 166.76 166.40 166.40 3.1K
11:21 166.27 166.54 166.23 166.54 1.5K
11:22 166.36 166.36 166.01 166.11 4.2K
11:23 166.30 166.30 166.02 166.24 3.0K
11:24 166.04 166.24 166.02 166.02 1.2K
11:25 166.23 166.23 166.00 166.01 1.9K
11:26 166.02 166.10 166.00 166.10 1.2K
11:27 166.00 166.15 165.85 165.85 3.6K
11:28 165.85 165.85 165.10 165.10 7.4K
11:29 165.10 165.94 165.10 165.87 4.3K
11:30 166.10 166.22 166.10 166.22 0.2K
11:31 166.15 166.23 166.15 166.23 2.5K
11:32 166.44 166.46 166.23 166.23 1.8K
11:33 166.10 166.10 166.00 166.00 0.2K
11:34 165.55 165.84 165.55 165.84 2.7K
11:35 165.75 165.75 165.36 165.65 5.8K
11:36 165.32 165.43 165.17 165.41 4.2K
11:37 165.02 165.34 165.02 165.33 2.4K
11:38 165.15 165.15 165.15 165.15 0.1K
11:39 165.33 165.33 164.80 164.80 11.0K
11:40 164.75 164.97 164.75 164.97 1.4K
11:41 164.99 164.99 164.72 164.72 1.6K
11:42 164.96 165.35 164.96 165.10 5.6K
11:43 164.91 164.91 164.91 164.91 0.4K
11:44 164.72 164.76 164.50 164.50 3.9K
11:45 164.52 164.88 164.52 164.81 0.4K
11:46 164.79 164.79 164.52 164.77 1.3K
11:47 164.87 164.87 164.87 164.87 0.0K
11:48 164.77 164.99 164.77 164.99 0.0K
11:49 165.00 165.00 164.70 164.70 4.6K
11:50 164.70 165.05 164.70 165.05 6.2K
11:51 165.19 165.19 164.99 164.99 0.4K
11:52 164.89 164.89 164.89 164.89 0.3K
11:53 165.14 165.14 165.00 165.00 0.3K
11:54 165.68 165.68 165.68 165.68 3.3K
11:55 165.45 165.80 165.45 165.80 5.4K
11:56 165.80 165.90 165.68 165.68 3.4K
11:57 165.85 165.98 165.67 165.98 1.5K
11:58 165.80 165.80 165.70 165.70 1.0K
11:59 165.70 165.87 165.51 165.76 0.2K
12:00 165.89 165.89 165.89 165.89 0.5K
12:01 165.89 165.89 165.89 165.89 0.2K
12:02 165.55 165.66 165.55 165.65 2.3K
12:03 165.50 165.56 165.43 165.43 0.3K
12:04 165.58 165.58 165.58 165.58 1.1K
12:05 165.98 165.98 165.25 165.25 7.2K
12:06 165.88 165.88 165.36 165.59 1.7K
12:07 165.88 165.98 165.80 165.80 1.0K
12:08 165.70 165.73 165.70 165.73 0.5K
12:09 165.74 165.98 165.74 165.97 1.0K
12:10 165.97 165.97 165.76 165.95 0.1K
12:11 166.33 166.47 166.00 166.47 2.3K
12:12 166.36 166.44 166.19 166.28 2.3K
12:13 165.95 165.95 165.15 165.15 9.7K
12:14 165.10 165.49 165.09 165.49 2.1K
12:15 165.47 165.55 165.09 165.30 2.3K
12:16 165.10 165.50 165.10 165.50 2.7K
12:17 165.50 165.64 165.21 165.64 0.5K
12:18 165.62 165.62 165.04 165.04 3.1K
12:19 164.92 164.92 164.54 164.77 1.9K
12:20 164.77 166.00 164.77 165.86 20.6K
12:21 165.86 166.44 165.86 166.42 4.1K
12:22 166.34 166.34 166.15 166.23 0.8K
12:23 166.23 166.30 166.14 166.30 1.8K
12:24 166.07 166.07 166.07 166.07 0.0K
12:25 166.06 166.06 166.04 166.04 0.4K
12:26 165.71 165.98 165.71 165.98 3.9K
12:27 165.61 166.08 165.61 166.08 2.4K
12:28 166.00 166.25 166.00 166.25 1.4K
12:29 166.26 166.50 166.10 166.23 4.2K
12:30 166.10 166.10 165.60 165.66 2.2K
12:31 165.67 165.75 165.67 165.75 0.0K
12:32 165.45 165.51 165.08 165.51 3.1K
12:33 165.27 165.45 165.15 165.15 1.5K
12:34 165.52 165.52 165.16 165.21 0.2K
12:35 165.22 165.49 165.16 165.28 1.7K
12:36 165.18 165.18 165.15 165.15 0.4K
12:37 165.15 165.15 165.10 165.10 6.7K
12:38 165.04 165.23 165.00 165.02 5.3K
12:39 164.97 165.37 164.97 165.03 1.0K
12:40 165.00 165.13 164.87 164.87 0.5K
12:41 164.80 165.00 164.80 165.00 0.3K
12:44 165.00 165.00 165.00 165.00 0.0K
12:45 164.82 164.82 164.82 164.82 0.0K
12:46 165.00 165.00 165.00 165.00 0.2K
12:47 165.00 165.00 165.00 165.00 0.0K
12:48 164.95 164.95 164.83 164.83 0.8K
12:49 164.85 164.95 164.85 164.95 0.2K
12:50 164.95 164.95 164.85 164.85 0.1K
12:51 164.83 164.83 164.80 164.80 1.0K
12:52 164.80 164.80 164.64 164.65 0.5K
12:53 164.65 164.65 164.65 164.65 0.0K
12:54 164.65 164.65 164.65 164.65 0.0K
12:55 164.66 164.66 164.66 164.66 0.1K
12:56 164.65 164.75 164.65 164.65 0.3K
12:57 164.50 164.50 164.42 164.42 10.0K
12:58 164.40 164.40 164.00 164.06 8.8K
12:59 164.25 164.25 163.62 163.75 6.8K
13:00 164.38 164.38 164.02 164.35 1.9K
13:01 164.05 164.05 163.95 163.95 0.8K
13:02 163.95 163.95 163.65 163.65 0.5K
13:03 163.74 163.99 163.71 163.99 0.2K
13:04 163.99 163.99 163.76 163.76 5.1K
13:05 164.00 164.01 164.00 164.01 0.6K
13:06 164.01 164.01 163.87 163.87 0.3K
13:07 163.85 163.85 163.85 163.85 0.1K
13:08 163.61 163.85 163.61 163.85 1.3K
13:10 162.73 162.83 162.56 162.56 17.0K
13:11 162.56 162.69 162.52 162.69 2.4K
13:12 162.58 162.75 162.52 162.75 2.4K
13:13 162.73 163.16 162.73 163.16 1.6K
13:14 163.02 163.04 163.02 163.04 0.5K
13:15 163.16 163.20 162.80 162.80 0.7K
13:16 162.54 162.63 162.50 162.54 2.9K
13:17 162.64 163.00 162.50 162.76 8.9K
13:18 162.67 162.67 162.14 162.16 0.8K
13:19 162.16 162.16 160.60 161.03 34.9K
13:20 161.00 161.40 160.34 160.34 15.8K
13:21 160.49 161.33 160.49 161.00 12.5K
13:22 160.99 161.00 160.79 161.00 1.7K
13:23 160.83 161.00 160.83 161.00 0.6K
13:24 161.00 161.00 160.56 161.00 5.2K
13:25 161.13 161.18 161.00 161.08 5.7K
13:26 161.00 161.11 161.00 161.11 0.9K
13:27 161.00 161.21 161.00 161.21 2.8K
13:28 161.64 161.64 161.00 161.00 3.8K
13:29 161.09 161.09 161.00 161.00 1.9K
13:30 160.62 160.63 160.29 160.63 1.7K
13:31 160.31 160.51 160.11 160.37 5.0K
13:32 160.34 160.63 160.00 160.63 11.9K
13:33 160.48 160.48 160.40 160.40 0.7K
13:34 160.18 160.35 160.10 160.10 0.1K
13:35 160.23 160.64 160.00 160.64 11.4K
13:36 160.65 160.65 160.38 160.53 1.8K
13:37 160.83 160.83 160.64 160.83 0.1K
13:38 160.70 160.70 160.70 160.70 0.3K
13:39 160.70 160.70 160.28 160.28 13.8K
13:40 159.93 160.19 159.55 159.68 19.3K
13:41 159.85 159.99 159.85 159.86 0.2K
13:42 160.00 160.17 160.00 160.01 0.7K
13:43 159.98 160.14 159.98 160.14 1.6K
13:44 160.01 160.14 160.01 160.14 1.1K
13:45 160.14 160.14 159.79 159.79 0.4K
13:46 160.20 160.20 159.95 160.02 1.1K
13:47 160.00 160.00 160.00 160.00 0.4K
13:48 159.54 159.77 159.54 159.75 0.4K
13:49 159.75 159.75 159.53 159.61 1.3K
13:50 159.77 159.83 159.77 159.83 0.8K
13:51 159.97 159.99 159.63 159.63 1.1K
13:52 159.91 159.98 159.75 159.84 4.4K
13:53 159.95 160.00 159.84 159.84 1.6K
13:54 159.84 159.94 159.75 159.75 1.5K
13:55 159.93 160.00 159.66 159.79 0.9K
13:56 160.00 160.00 160.00 160.00 0.7K
13:57 160.05 160.10 160.04 160.10 13.1K
13:58 160.35 160.35 159.91 159.91 20.1K
13:59 159.66 159.90 159.54 159.54 0.8K
14:00 159.55 159.55 159.54 159.54 0.1K
14:02 159.49 159.79 159.49 159.79 1.8K
14:03 160.13 160.23 159.99 159.99 1.9K
14:04 159.52 159.97 159.52 159.96 0.6K
14:05 159.78 159.95 159.77 159.77 0.1K
14:06 159.77 159.77 159.77 159.77 0.1K
14:07 159.96 159.99 159.77 159.89 1.5K
14:08 159.85 160.00 159.85 160.00 1.0K
14:09 160.00 160.00 159.79 159.79 1.1K
14:10 160.00 160.00 159.99 160.00 1.1K
14:11 159.80 159.82 159.80 159.82 0.4K
14:12 159.77 160.00 159.77 160.00 0.5K
14:13 160.00 160.13 159.80 159.80 12.8K
14:14 159.76 159.88 159.70 159.88 1.1K
14:15 159.35 159.35 158.72 158.89 7.0K
14:16 158.80 159.25 158.69 159.25 2.3K
14:17 159.25 159.43 159.25 159.43 0.3K
14:18 159.49 159.50 159.43 159.43 0.5K
14:19 159.44 159.44 159.00 159.01 0.7K
14:20 159.01 159.49 159.01 159.49 0.8K
14:21 159.49 159.49 159.23 159.23 3.6K
14:22 159.00 159.00 159.00 159.00 0.3K
14:23 159.19 159.47 159.19 159.32 0.6K
14:24 159.24 159.73 159.24 159.73 4.2K
14:25 159.60 159.61 159.58 159.61 1.4K
14:26 159.61 159.61 159.61 159.61 0.2K
14:27 159.63 159.63 159.63 159.63 0.4K
14:28 159.64 159.84 159.64 159.82 0.3K
14:29 159.81 159.81 159.81 159.81 0.0K
14:30 159.80 159.83 159.80 159.83 0.6K
14:31 159.88 159.88 159.54 159.54 5.0K
14:32 159.50 159.50 159.50 159.50 1.1K
14:33 159.64 159.64 159.64 159.64 0.0K
14:34 159.50 159.55 159.50 159.50 0.6K
14:35 159.55 159.55 159.54 159.54 0.2K
14:36 159.54 159.54 159.50 159.50 2.4K
14:37 159.50 159.60 159.50 159.55 2.1K
14:38 159.55 159.99 159.55 159.72 2.5K
14:39 159.80 159.93 159.65 159.93 0.1K
14:40 159.80 160.00 159.80 160.00 0.8K
14:41 160.17 160.30 160.10 160.30 0.9K
14:42 160.49 160.50 160.15 160.50 1.3K
14:43 160.50 160.50 160.44 160.47 0.1K
14:44 160.47 160.47 160.20 160.20 1.1K
14:45 160.40 160.60 160.31 160.35 3.8K
14:46 160.69 160.69 160.60 160.60 0.2K
14:47 160.50 160.60 160.50 160.50 0.7K
14:48 160.49 160.49 160.49 160.49 0.0K
14:49 160.28 160.31 160.27 160.31 0.0K
14:50 160.30 160.78 160.15 160.78 9.4K
14:51 160.78 160.97 160.78 160.97 0.6K
14:52 160.79 160.92 160.79 160.92 0.6K
14:53 160.99 161.04 160.99 160.99 1.7K
14:54 160.99 161.20 160.99 160.99 1.8K
14:55 160.93 160.95 160.65 160.65 1.2K
14:56 160.72 160.86 160.72 160.86 0.0K
14:57 161.06 161.06 160.62 160.69 0.9K
14:58 160.68 160.93 160.68 160.93 0.1K
14:59 160.75 160.90 160.75 160.75 0.3K
15:00 160.70 160.70 160.09 160.39 2.4K
15:01 160.49 160.69 160.49 160.69 1.3K
15:02 160.75 160.82 160.66 160.80 0.2K
15:03 160.66 160.97 160.41 160.82 3.2K
15:04 160.61 160.80 160.61 160.80 1.0K
15:05 160.80 160.91 160.80 160.91 0.1K
15:06 160.97 160.97 160.51 160.51 2.6K
15:07 160.46 160.71 160.41 160.71 1.8K
15:08 160.97 160.99 160.97 160.99 0.6K
15:09 160.91 160.91 160.52 160.52 1.1K
15:10 160.58 161.63 160.58 161.63 11.0K
15:11 161.17 162.83 161.00 162.39 42.4K
15:12 162.45 164.01 162.31 164.01 16.3K
15:13 163.95 163.95 163.49 163.50 5.4K
15:14 163.23 163.23 163.10 163.19 3.5K
15:15 163.10 163.10 162.72 162.72 2.9K
15:16 162.90 163.00 162.89 163.00 4.5K
15:17 163.00 163.14 163.00 163.14 4.2K
15:18 162.60 163.65 162.60 163.31 2.9K
15:19 163.38 163.50 163.04 163.31 7.6K
15:20 163.41 163.78 163.41 163.67 3.2K
15:21 163.67 165.41 163.67 165.19 17.2K
15:22 164.92 164.92 164.53 164.53 9.0K
15:23 164.54 164.81 164.24 164.61 8.6K
15:24 164.29 164.29 164.22 164.22 2.9K
15:25 164.30 164.50 164.30 164.40 3.0K
15:26 164.31 165.10 164.23 165.00 19.4K
15:27 164.53 164.84 164.47 164.65 4.7K
15:28 164.74 164.90 164.02 164.90 6.4K
15:29 164.85 164.95 163.48 163.48 10.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 162.70 171.00 157.37 163.48 2.1M
2025-09-25 159.36 165.65 159.00 163.02 2.3M
2025-09-24 148.00 158.70 148.00 157.60 3.1M
2025-09-23 144.39 148.80 140.58 146.80 0.8M
2025-09-22 145.00 146.09 142.00 142.79 0.2M
2025-09-19 145.80 146.50 145.00 145.43 0.1M
2025-09-18 146.59 149.89 145.00 146.63 0.3M
2025-09-17 145.25 147.09 145.25 146.59 0.1M
2025-09-16 146.09 147.49 145.05 145.40 0.1M
2025-09-15 145.05 148.00 144.41 146.49 0.1M
2025-09-12 146.87 147.94 145.00 145.26 0.1M
2025-09-11 146.47 149.00 146.12 146.63 0.1M
2025-09-10 148.00 149.93 145.60 146.48 0.2M
2025-09-09 152.80 152.80 147.40 147.99 0.3M
2025-09-08 148.24 153.00 145.51 151.27 0.8M
2025-09-05 145.00 150.00 143.31 147.57 0.6M
2025-09-04 147.23 148.24 142.52 143.59 0.2M
2025-09-03 146.24 150.69 144.60 145.48 0.3M
2025-09-02 144.88 147.70 143.30 145.55 0.2M
2025-09-01 143.20 145.50 141.67 143.63 0.1M
2025-08-29 143.20 145.00 140.25 141.16 0.1M
2025-08-28 146.55 146.55 142.00 142.96 0.1M
2025-08-26 151.20 151.35 146.00 146.60 0.2M
2025-08-25 147.78 153.80 145.93 151.35 1.1M
2025-08-22 150.88 150.88 147.16 147.78 0.1M
2025-08-21 149.40 152.00 147.00 150.28 0.2M
2025-08-20 149.98 153.00 147.15 148.76 0.3M
2025-08-19 144.66 150.95 143.26 149.88 0.9M
2025-08-18 139.45 146.70 139.00 144.66 0.5M
2025-08-14 140.65 140.67 137.91 139.44 0.1M
2025-08-13 139.50 144.95 138.84 140.30 0.2M
2025-08-12 138.10 139.99 137.90 139.04 0.1M
2025-08-11 135.00 138.19 133.53 137.60 0.2M
2025-08-08 136.53 137.23 131.20 132.87 0.2M
2025-08-07 138.60 139.90 133.42 136.53 0.2M
2025-08-06 140.46 141.14 138.12 139.36 0.1M
2025-08-05 143.25 143.30 139.40 140.44 0.2M
2025-08-04 142.75 143.54 141.61 142.55 0.1M
2025-08-01 140.04 144.08 139.40 142.02 0.2M
2025-07-31 141.00 144.79 138.01 140.04 0.4M
2025-07-30 150.09 151.20 140.48 141.89 0.6M
2025-07-29 148.80 154.00 145.90 148.03 0.9M
2025-07-28 155.00 158.40 144.00 146.45 0.7M
2025-07-25 154.00 157.40 151.24 155.14 0.6M
2025-07-24 152.15 155.82 150.70 154.07 0.5M
2025-07-23 153.89 156.67 149.95 151.30 0.2M
2025-07-22 157.34 158.99 152.10 153.18 0.3M
2025-07-21 152.00 159.35 149.20 156.52 1.4M
2025-07-18 148.20 151.88 148.00 149.65 0.1M
2025-07-17 150.15 151.74 147.98 148.36 0.1M
2025-07-16 151.93 152.20 149.29 149.99 0.2M
2025-07-15 144.48 152.60 144.48 150.98 0.3M
2025-07-14 146.50 147.20 143.99 144.43 0.2M
2025-07-11 148.55 149.73 146.00 146.20 0.2M
2025-07-10 149.50 152.78 146.10 147.97 0.4M
2025-07-09 152.00 152.79 147.84 148.46 0.3M
2025-07-08 153.20 154.49 150.73 151.47 0.2M
2025-07-07 155.10 156.00 153.00 153.43 0.1M
2025-07-04 154.85 156.79 153.60 154.96 0.1M
2025-07-03 157.30 158.88 151.50 154.74 0.4M
2025-07-02 158.50 160.21 155.87 157.59 0.2M
2025-07-01 158.90 160.35 157.45 158.18 0.1M
2025-06-30 162.50 164.30 156.60 158.28 0.3M
2025-06-27 164.20 166.40 161.10 161.87 0.5M
2025-06-26 161.24 165.11 156.40 163.23 0.7M
2025-06-25 153.25 161.30 153.25 158.22 0.4M
2025-06-24 153.80 158.29 152.01 152.47 0.3M
2025-06-23 150.05 152.44 150.01 150.95 0.1M
2025-06-20 150.79 153.41 148.00 152.40 0.2M
2025-06-19 152.50 154.51 148.10 150.79 0.2M
2025-06-18 154.10 154.81 151.01 152.31 0.3M
2025-06-17 154.80 158.11 152.61 153.41 0.2M
2025-06-16 161.61 161.62 152.90 154.20 0.6M
2025-06-13 161.00 164.17 158.70 161.62 0.2M
2025-06-12 168.05 171.27 163.23 164.43 0.3M
2025-06-11 172.90 176.94 168.00 169.17 0.7M
2025-06-10 160.95 172.90 159.00 171.79 1.3M
2025-06-09 158.75 159.89 154.00 158.91 0.3M
2025-06-06 158.80 159.20 156.00 156.58 0.1M
2025-06-05 156.01 158.50 155.99 157.93 0.2M
2025-06-04 153.64 156.40 153.25 155.86 0.2M
2025-06-03 156.00 158.40 148.35 152.89 0.5M
2025-06-02 169.00 169.45 149.51 153.32 1.4M
2025-05-30 161.50 177.00 160.06 169.45 0.9M
2025-05-29 154.50 161.85 153.20 159.35 0.2M
2025-05-28 154.50 159.80 154.00 154.49 0.1M
2025-05-27 156.90 157.80 154.89 155.19 0.1M
2025-05-26 159.50 166.00 156.05 156.73 0.2M
2025-05-23 157.00 159.25 154.59 158.76 0.2M
2025-05-22 156.98 160.00 152.55 156.34 0.1M
2025-05-21 155.69 159.70 154.60 156.27 0.2M
2025-05-20 165.85 168.09 152.10 155.76 0.4M
2025-05-19 158.45 167.00 156.81 165.02 0.5M
2025-05-16 152.43 159.00 151.30 158.16 0.4M
2025-05-15 151.00 160.00 148.71 152.41 1.5M
2025-05-14 137.90 143.40 136.61 141.90 0.4M
2025-05-13 134.70 137.90 134.39 136.50 0.1M
2025-05-12 129.98 134.80 129.98 133.70 0.2M
2025-05-09 121.00 125.87 121.00 124.63 0.1M
2025-05-08 128.60 131.00 125.10 125.89 0.1M
2025-05-07 124.30 131.36 124.06 127.95 0.2M
2025-05-06 130.22 132.50 126.04 126.79 0.1M
2025-05-05 129.45 132.20 126.75 130.96 0.1M
2025-05-02 131.50 134.58 128.50 128.82 0.1M
2025-04-30 131.25 132.98 130.11 130.83 0.1M
2025-04-29 132.84 136.46 132.00 132.06 0.1M
2025-04-28 134.50 135.00 128.30 132.84 0.1M
2025-04-25 139.18 140.06 134.00 134.63 0.2M
2025-04-24 140.45 142.69 139.01 139.18 0.1M
2025-04-23 141.98 143.70 138.20 140.49 0.1M
2025-04-22 142.70 143.70 139.61 141.85 0.1M
2025-04-21 141.59 142.40 139.22 140.63 0.1M
2025-04-17 138.98 141.03 137.50 139.53 0.1M
2025-04-16 136.00 139.00 135.02 138.44 0.1M
2025-04-15 135.22 138.51 135.22 137.43 0.1M
2025-04-11 130.95 134.90 130.25 133.02 0.1M
2025-04-09 129.25 131.00 126.11 129.01 0.1M
2025-04-08 125.35 135.00 125.35 131.06 0.2M
2025-04-07 125.00 128.47 115.99 123.51 0.4M
2025-04-04 140.01 141.64 132.11 134.87 0.2M
2025-04-03 138.88 144.00 137.01 141.86 0.1M
2025-04-02 139.80 142.09 135.80 140.29 0.1M
2025-04-01 136.70 145.50 135.51 141.23 0.2M
2025-03-28 134.30 141.90 134.30 136.43 0.3M
2025-03-27 134.49 136.04 133.00 134.08 0.4M
2025-03-26 139.40 141.36 134.01 134.71 0.4M
2025-03-25 148.77 148.77 139.00 139.89 0.3M
2025-03-24 145.00 149.00 142.81 146.72 0.4M
2025-03-21 145.65 147.50 143.52 145.19 0.2M
2025-03-20 145.30 148.40 143.39 144.54 0.3M
2025-03-19 138.10 145.00 138.10 143.16 0.2M
2025-03-18 131.00 138.99 131.00 138.05 0.3M
2025-03-17 130.10 133.70 128.50 129.46 0.2M
2025-03-13 134.00 136.78 128.20 130.09 0.3M
2025-03-12 138.95 141.79 132.76 133.85 0.3M
2025-03-11 141.00 141.50 135.20 138.33 0.3M
2025-03-10 147.75 150.50 141.90 142.67 0.1M
2025-03-07 146.91 152.78 142.95 148.10 0.3M
2025-03-06 137.88 149.90 137.88 147.50 0.4M
2025-03-05 131.50 139.69 131.50 136.01 0.4M
2025-03-04 128.25 134.30 127.95 130.96 0.2M
2025-03-03 134.39 136.64 123.82 130.76 0.2M
2025-02-28 134.00 135.05 130.18 133.69 0.1M
2025-02-27 141.68 141.99 133.63 135.54 0.1M
2025-02-25 140.05 144.83 138.00 140.13 0.1M
2025-02-24 142.35 144.79 139.99 141.11 0.1M
2025-02-21 148.00 151.63 143.39 144.52 0.1M
2025-02-20 142.69 149.90 140.04 147.97 0.2M
2025-02-19 135.35 143.90 132.81 142.69 0.1M
2025-02-18 139.79 140.70 133.22 134.65 0.2M
2025-02-17 142.00 144.19 135.60 139.45 0.2M
2025-02-14 152.82 154.28 141.00 143.27 0.2M
2025-02-13 153.90 157.19 149.90 151.38 0.1M
2025-02-12 149.30 154.91 141.03 151.84 0.2M
2025-02-11 158.74 158.74 150.10 151.55 0.1M
2025-02-10 161.00 162.00 155.10 158.01 0.1M
2025-02-07 166.00 167.77 160.55 162.15 0.1M
2025-02-06 166.00 169.94 165.11 165.97 0.1M
2025-02-05 162.00 171.30 161.66 168.47 0.2M
2025-02-04 162.00 162.74 157.10 161.66 0.1M
2025-02-03 160.00 162.90 157.71 158.46 0.1M
2025-02-01 168.29 168.65 160.99 162.10 0.1M
2025-01-31 158.00 168.28 158.00 166.61 0.2M
2025-01-30 162.00 164.20 155.70 157.29 0.2M
2025-01-29 154.42 160.93 151.80 159.21 0.5M
2025-01-28 169.00 171.70 155.02 159.23 0.3M
2025-01-27 175.00 175.00 158.00 165.59 0.4M
2025-01-24 180.50 182.00 174.14 177.04 0.1M
2025-01-23 174.30 184.00 174.30 179.85 0.2M
2025-01-22 183.00 184.99 173.20 177.14 0.2M
2025-01-21 190.00 190.00 180.45 181.42 0.3M
2025-01-20 176.00 189.70 176.00 188.17 0.9M
2025-01-17 169.15 172.84 167.71 169.92 0.2M
2025-01-16 169.65 174.20 168.65 170.92 0.1M
2025-01-15 170.35 171.79 164.10 166.88 0.1M
2025-01-14 167.50 169.89 164.06 167.84 0.2M
2025-01-13 171.74 173.69 161.51 162.70 0.3M
2025-01-10 176.00 178.77 171.00 171.74 0.2M
2025-01-09 183.00 184.18 176.10 177.39 0.2M
2025-01-08 183.80 187.33 182.40 183.41 0.1M
2025-01-07 183.00 186.52 181.83 183.85 0.2M
2025-01-06 189.75 189.75 180.00 181.70 0.4M
2025-01-03 193.90 196.01 187.81 188.88 0.3M
2025-01-02 192.00 196.00 191.26 192.88 0.3M
2025-01-01 188.02 191.75 185.80 190.39 0.2M