REC Ltd (RECM)

RECM
🏛️ インド →
380.35
最終更新: 2025-10-03
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
09:07 367.50 367.50 367.50 367.50 14.9K
09:15 368.30 369.20 368.30 368.70 51.5K
09:16 368.85 369.00 367.85 367.85 72.3K
09:17 367.85 367.85 367.50 367.70 45.9K
09:18 367.85 368.50 367.85 368.45 10.5K
09:19 368.90 368.90 368.50 368.60 16.4K
09:20 368.55 369.20 368.55 369.20 6.7K
09:21 369.35 369.75 369.35 369.75 15.7K
09:22 369.75 369.85 369.45 369.45 20.1K
09:23 369.20 369.35 369.15 369.15 18.1K
09:24 369.20 369.55 369.20 369.35 46.4K
09:25 369.45 369.70 369.35 369.60 10.3K
09:26 369.55 369.85 369.55 369.70 8.1K
09:27 369.80 369.80 369.70 369.70 5.9K
09:28 369.70 370.00 369.70 370.00 7.4K
09:29 369.85 369.85 369.60 369.65 17.6K
09:30 369.65 370.40 369.65 370.15 55.5K
09:31 370.25 370.35 370.05 370.10 9.9K
09:32 370.10 370.30 370.00 370.30 9.5K
09:33 370.10 370.10 369.50 369.60 20.3K
09:34 369.75 369.75 369.60 369.70 1.9K
09:35 369.75 370.30 369.75 370.15 13.3K
09:36 369.85 370.10 369.85 369.85 11.0K
09:37 369.70 369.70 369.55 369.55 13.2K
09:38 369.60 369.85 369.25 369.45 24.4K
09:39 369.25 369.25 369.10 369.15 5.7K
09:40 369.10 369.45 369.05 369.35 12.7K
09:41 369.40 369.55 369.35 369.45 5.3K
09:42 369.70 369.80 369.55 369.70 4.8K
09:43 369.55 369.85 369.55 369.75 5.2K
09:44 369.90 370.05 369.75 370.05 13.4K
09:45 370.00 370.40 370.00 370.25 7.5K
09:46 370.10 370.25 370.05 370.25 10.0K
09:47 370.25 370.40 370.10 370.20 7.4K
09:48 370.60 370.60 370.40 370.50 20.7K
09:49 370.35 370.40 370.05 370.05 13.8K
09:50 370.15 370.25 370.10 370.10 13.6K
09:51 370.15 370.25 370.05 370.20 13.3K
09:52 370.20 370.40 370.15 370.25 8.6K
09:53 370.50 370.55 370.30 370.50 6.2K
09:54 370.45 370.80 370.45 370.60 15.5K
09:55 370.65 370.90 370.65 370.75 5.3K
09:56 370.90 370.95 370.65 370.70 38.7K
09:57 370.75 371.05 370.75 370.75 18.9K
09:58 371.00 371.10 370.95 371.10 8.7K
09:59 371.10 371.15 371.00 371.00 2.3K
10:00 371.05 371.35 371.05 371.35 26.9K
10:01 371.45 371.50 371.20 371.50 9.1K
10:02 371.50 371.50 371.25 371.35 5.1K
10:03 371.35 371.50 371.25 371.25 3.2K
10:04 371.25 371.25 370.60 370.60 17.4K
10:05 370.60 370.75 370.60 370.60 4.5K
10:06 370.60 370.60 370.15 370.25 10.5K
10:07 370.40 370.40 370.20 370.25 5.0K
10:08 370.45 370.45 370.10 370.10 6.7K
10:09 370.15 370.15 370.10 370.10 5.7K
10:10 370.15 370.20 370.00 370.05 8.6K
10:11 370.10 370.20 370.00 370.15 7.0K
10:12 370.15 370.40 370.15 370.30 3.0K
10:13 370.30 370.45 370.30 370.30 4.2K
10:14 370.40 370.40 370.25 370.35 3.0K
10:15 370.35 370.75 370.30 370.60 3.7K
10:16 370.60 370.65 370.50 370.55 1.9K
10:17 370.50 370.70 370.50 370.60 9.1K
10:18 370.85 371.00 370.70 370.85 11.8K
10:19 370.95 371.10 370.95 371.10 7.9K
10:20 371.10 371.20 370.95 371.20 7.9K
10:21 371.15 371.60 371.15 371.40 29.3K
10:22 371.35 371.40 371.15 371.15 10.9K
10:23 371.15 371.30 371.00 371.10 8.8K
10:24 371.10 371.40 371.10 371.25 3.5K
10:25 371.50 371.55 371.30 371.30 12.6K
10:26 371.50 371.50 371.25 371.25 9.7K
10:27 371.30 371.50 371.20 371.20 19.3K
10:28 371.15 371.30 371.15 371.15 3.8K
10:29 371.15 371.30 371.15 371.15 1.8K
10:30 371.40 371.50 371.35 371.40 7.1K
10:31 371.35 371.50 371.35 371.35 9.5K
10:32 371.50 371.50 371.25 371.25 2.1K
10:33 371.30 371.60 371.25 371.60 10.1K
10:34 371.60 371.60 371.45 371.50 6.1K
10:35 371.65 371.65 371.45 371.45 11.0K
10:36 371.60 371.60 371.35 371.40 8.1K
10:37 371.35 371.35 371.10 371.10 17.7K
10:38 371.20 371.30 371.15 371.20 13.4K
10:39 371.20 371.40 371.20 371.20 10.4K
10:40 371.50 371.50 371.35 371.35 6.3K
10:41 371.35 371.45 371.30 371.30 1.0K
10:42 371.30 371.50 371.25 371.30 8.3K
10:43 371.30 371.40 371.30 371.40 5.3K
10:44 371.30 371.60 371.30 371.60 9.5K
10:45 371.55 371.70 371.55 371.65 9.7K
10:46 371.70 372.25 371.65 372.25 15.2K
10:47 372.15 372.45 372.15 372.15 9.9K
10:48 372.15 372.15 371.80 371.95 5.9K
10:49 371.80 372.00 371.80 371.85 2.4K
10:50 371.80 371.90 371.55 371.55 9.0K
10:51 371.50 371.55 371.40 371.40 2.5K
10:52 371.40 371.45 371.35 371.35 1.5K
10:53 371.35 371.40 370.85 370.85 14.7K
10:54 370.85 370.95 370.60 370.65 11.9K
10:55 370.65 370.80 370.65 370.65 4.3K
10:56 370.60 370.90 370.50 370.85 6.2K
10:57 370.70 370.70 370.65 370.65 2.0K
10:58 370.65 371.00 370.65 370.85 48.4K
10:59 370.70 371.10 370.70 370.90 18.2K
11:00 371.00 371.55 370.95 371.55 40.2K
11:01 371.25 371.90 371.25 371.85 16.9K
11:02 371.40 371.50 371.30 371.30 29.5K
11:03 371.25 371.35 371.25 371.30 1.6K
11:04 371.50 371.55 371.40 371.55 18.9K
11:05 371.75 372.00 371.75 371.85 15.3K
11:06 371.95 372.15 371.85 372.10 7.1K
11:07 372.05 372.10 371.60 371.60 5.0K
11:08 371.60 371.65 371.45 371.50 2.9K
11:09 371.45 371.55 371.40 371.40 2.4K
11:10 371.40 371.75 371.40 371.70 1.7K
11:11 371.65 371.65 371.50 371.50 3.1K
11:12 371.50 371.55 371.30 371.30 7.0K
11:13 371.25 371.25 371.15 371.15 2.2K
11:14 371.20 371.20 371.10 371.10 1.6K
11:15 371.20 371.20 371.05 371.10 1.6K
11:16 371.05 371.05 371.00 371.00 3.7K
11:17 371.00 371.15 371.00 371.05 3.3K
11:18 371.00 371.00 370.90 370.90 2.7K
11:19 370.90 370.95 370.85 370.85 1.2K
11:20 370.85 370.90 370.70 370.70 3.0K
11:21 370.70 370.85 370.65 370.80 36.2K
11:22 370.90 371.25 370.65 371.20 7.3K
11:23 371.20 371.20 371.05 371.05 4.2K
11:24 371.10 371.10 370.95 371.05 2.2K
11:25 371.00 371.10 370.90 370.90 3.3K
11:26 370.95 370.95 370.65 370.80 6.1K
11:27 370.70 370.90 370.70 370.80 2.3K
11:28 370.80 370.95 370.75 370.75 2.7K
11:29 370.85 370.90 370.70 370.90 2.7K
11:30 371.65 371.90 371.45 371.50 39.0K
11:31 371.35 371.40 371.05 371.25 7.7K
11:32 371.25 371.30 370.95 370.95 1.6K
11:33 370.95 371.05 370.85 370.85 3.4K
11:34 370.90 371.00 370.90 370.90 2.3K
11:35 370.85 370.85 370.85 370.85 3.3K
11:36 370.80 370.80 370.70 370.70 2.6K
11:37 370.65 370.70 370.50 370.50 4.6K
11:38 370.50 370.50 370.15 370.15 7.8K
11:39 370.10 370.55 370.10 370.25 5.0K
11:40 370.25 370.35 370.20 370.20 3.5K
11:41 370.20 370.25 370.20 370.20 1.4K
11:42 370.25 370.50 370.20 370.35 2.6K
11:43 370.35 370.55 370.35 370.55 1.8K
11:44 370.50 370.55 370.45 370.55 1.6K
11:45 370.50 370.50 370.30 370.35 5.9K
11:46 370.30 370.30 370.20 370.20 1.8K
11:47 370.20 370.30 370.15 370.30 3.2K
11:48 370.20 370.20 370.15 370.15 1.8K
11:49 370.20 370.35 370.15 370.30 3.1K
11:50 370.15 370.45 370.15 370.45 3.6K
11:51 370.50 370.65 370.50 370.65 6.5K
11:52 370.65 370.80 370.65 370.70 3.7K
11:53 370.85 371.10 370.80 371.00 5.6K
11:54 371.00 371.05 370.90 370.90 4.3K
11:55 370.90 371.15 370.90 371.10 19.7K
11:56 371.20 371.55 371.20 371.55 5.7K
11:57 371.65 371.85 371.60 371.65 4.3K
11:58 371.65 371.85 371.60 371.70 8.0K
11:59 371.60 371.65 371.55 371.55 3.3K
12:00 371.70 371.95 371.55 371.95 8.7K
12:01 371.80 371.85 371.65 371.65 8.5K
12:02 371.25 371.25 371.10 371.10 21.2K
12:03 371.10 371.25 370.95 371.10 74.8K
12:04 371.10 371.40 371.10 371.40 4.0K
12:05 371.40 371.45 371.25 371.25 4.2K
12:06 371.25 371.30 371.20 371.20 1.4K
12:07 371.20 371.30 371.15 371.15 6.9K
12:08 371.10 371.20 371.05 371.05 3.3K
12:09 371.05 371.10 370.90 370.90 1.5K
12:10 370.90 370.90 370.60 370.60 6.0K
12:11 370.60 370.60 370.45 370.45 3.0K
12:12 370.50 370.50 370.20 370.25 4.5K
12:13 370.25 370.25 370.00 370.00 6.8K
12:14 370.00 370.35 370.00 370.20 3.0K
12:15 370.30 370.45 370.20 370.45 4.8K
12:16 370.45 370.70 370.35 370.65 12.5K
12:17 370.55 370.80 370.55 370.80 3.5K
12:18 370.90 370.95 370.90 370.95 3.9K
12:19 370.85 370.85 370.25 370.40 9.1K
12:20 370.55 370.55 370.30 370.40 3.4K
12:21 370.40 370.60 370.40 370.50 2.1K
12:22 370.50 370.60 370.45 370.45 3.1K
12:23 370.45 370.85 370.45 370.50 8.4K
12:24 370.50 370.60 370.50 370.55 2.4K
12:25 370.60 370.60 370.45 370.45 5.8K
12:26 370.45 370.45 370.30 370.40 6.5K
12:27 370.65 370.70 370.20 370.35 20.9K
12:28 370.40 370.85 370.40 370.85 1.7K
12:29 370.65 370.95 370.60 370.95 2.6K
12:30 371.10 371.10 370.55 370.55 6.4K
12:31 370.50 370.50 370.25 370.35 3.6K
12:32 370.40 370.65 370.40 370.45 1.6K
12:33 370.40 370.55 370.30 370.55 4.6K
12:34 370.50 370.65 370.50 370.50 3.6K
12:35 370.60 370.60 370.40 370.40 1.6K
12:36 370.35 370.40 370.30 370.30 3.1K
12:37 370.45 370.45 370.30 370.30 1.2K
12:38 370.25 370.30 370.20 370.20 2.4K
12:39 370.20 370.20 370.00 370.05 4.6K
12:40 370.05 370.15 370.00 370.00 3.1K
12:41 370.00 370.15 370.00 370.15 2.4K
12:42 370.15 370.20 370.05 370.15 8.3K
12:43 370.15 370.20 370.10 370.10 1.4K
12:44 370.15 370.15 370.05 370.05 33.1K
12:45 370.05 370.10 370.00 370.00 23.5K
12:46 369.70 369.95 369.70 369.80 23.1K
12:47 370.00 370.05 369.85 370.05 3.6K
12:48 370.00 370.45 370.00 370.45 10.6K
12:49 370.45 370.45 370.05 370.05 4.9K
12:50 370.05 370.45 370.00 370.05 2.4K
12:51 370.20 370.20 370.00 370.05 2.4K
12:52 370.10 370.15 369.95 370.10 1.6K
12:53 370.15 370.30 370.15 370.15 1.1K
12:54 370.15 370.25 370.00 370.15 2.6K
12:55 370.40 370.55 370.25 370.35 2.3K
12:56 370.35 370.50 370.30 370.50 1.3K
12:57 370.30 370.70 370.30 370.55 3.3K
12:58 370.70 370.75 370.55 370.65 0.9K
12:59 370.65 370.75 370.60 370.65 1.2K
13:00 370.80 370.80 370.45 370.50 2.0K
13:01 370.45 371.00 370.45 371.00 4.4K
13:02 370.95 371.10 370.95 371.05 9.5K
13:03 371.00 371.05 370.90 371.05 8.1K
13:04 371.10 371.50 371.10 371.50 3.9K
13:05 371.50 371.80 371.45 371.80 4.5K
13:06 371.70 371.70 371.40 371.40 4.2K
13:07 371.30 371.30 371.05 371.05 2.6K
13:08 371.05 371.20 371.00 371.20 2.3K
13:09 371.20 371.35 371.20 371.35 2.7K
13:10 371.50 371.75 371.45 371.75 4.4K
13:11 371.75 372.00 371.75 372.00 6.9K
13:12 372.00 372.20 372.00 372.20 15.2K
13:13 372.10 372.60 372.10 372.60 22.1K
13:14 372.50 372.60 372.40 372.60 5.9K
13:15 372.65 372.65 372.50 372.65 6.6K
13:16 372.60 372.90 372.10 372.10 14.3K
13:17 372.05 372.40 372.05 372.30 7.3K
13:18 372.45 372.60 372.25 372.60 8.7K
13:19 372.60 372.75 372.50 372.50 1.9K
13:20 372.70 372.90 372.65 372.70 6.8K
13:21 372.70 372.95 372.70 372.85 7.8K
13:22 372.75 372.90 372.65 372.85 4.7K
13:23 372.85 373.00 372.80 372.95 28.5K
13:24 372.95 373.05 372.90 373.05 10.1K
13:25 373.05 373.10 372.90 373.00 4.8K
13:26 372.95 372.95 372.75 372.75 5.5K
13:27 372.70 372.90 372.60 372.90 5.0K
13:28 372.80 373.05 372.80 372.95 4.1K
13:29 372.95 372.95 372.75 372.95 2.5K
13:30 372.95 373.10 372.85 373.10 4.1K
13:31 373.20 373.40 373.20 373.20 10.7K
13:32 373.30 373.30 373.10 373.15 5.1K
13:33 373.25 373.60 373.25 373.45 16.4K
13:34 373.50 373.50 373.25 373.25 5.0K
13:35 373.45 373.50 373.25 373.30 4.4K
13:36 373.50 373.70 373.40 373.65 9.4K
13:37 373.65 373.70 373.50 373.70 4.8K
13:38 373.70 373.75 373.55 373.75 8.6K
13:39 373.60 373.75 373.55 373.55 3.8K
13:40 373.70 373.70 373.50 373.50 3.0K
13:41 373.45 373.45 372.80 372.80 19.3K
13:42 372.75 372.80 372.45 372.50 11.2K
13:43 372.55 372.80 372.55 372.60 3.9K
13:44 372.55 372.65 372.00 372.20 10.5K
13:45 372.10 372.75 372.10 372.50 11.8K
13:46 372.60 372.80 372.50 372.75 2.2K
13:47 372.70 372.90 372.60 372.60 3.6K
13:48 372.60 372.60 372.40 372.40 1.6K
13:49 372.40 372.60 372.40 372.60 2.5K
13:50 372.60 372.85 372.40 372.55 12.2K
13:51 372.65 372.85 372.45 372.45 44.5K
13:52 372.75 372.75 372.50 372.65 5.1K
13:53 372.55 372.65 372.55 372.65 1.9K
13:54 372.65 372.75 372.55 372.55 2.2K
13:55 372.55 372.70 372.55 372.65 5.2K
13:56 372.70 372.75 372.55 372.70 2.0K
13:57 372.70 372.80 372.35 372.50 21.7K
13:58 372.55 372.55 372.45 372.55 2.2K
13:59 372.45 372.60 372.45 372.50 4.7K
14:00 372.60 372.80 372.55 372.80 23.7K
14:01 372.75 372.90 372.75 372.85 4.0K
14:02 372.95 372.95 372.70 372.75 1.3K
14:03 372.75 372.90 372.75 372.85 2.2K
14:04 372.15 372.15 371.60 371.95 184.5K
14:05 371.75 372.10 371.75 372.10 5.3K
14:06 372.15 372.20 372.00 372.20 7.8K
14:07 372.30 372.70 372.30 372.55 72.1K
14:08 372.55 372.70 372.50 372.55 3.2K
14:09 372.50 372.70 372.50 372.60 5.7K
14:10 372.70 372.70 372.15 372.60 26.3K
14:11 372.50 372.85 372.50 372.55 22.6K
14:12 372.65 372.70 372.55 372.70 1.3K
14:13 372.55 372.70 372.55 372.65 1.3K
14:14 372.65 372.65 372.50 372.60 2.0K
14:15 372.55 372.60 372.50 372.55 23.6K
14:16 372.55 372.70 372.50 372.70 8.6K
14:17 372.60 372.70 372.50 372.65 1.6K
14:18 372.65 372.75 372.55 372.75 2.4K
14:19 372.55 372.70 372.50 372.70 2.3K
14:20 372.70 372.85 372.50 372.85 3.8K
14:21 373.00 373.20 372.95 372.95 4.1K
14:22 373.00 373.10 372.55 373.00 130.8K
14:23 373.00 373.10 372.85 373.05 7.1K
14:24 373.05 373.15 372.85 373.15 9.9K
14:25 373.20 373.20 372.75 372.75 27.1K
14:26 372.80 372.95 372.80 372.90 6.9K
14:27 372.95 373.15 372.90 373.10 6.0K
14:28 373.15 373.15 372.90 372.90 2.9K
14:29 372.90 372.95 372.85 372.85 2.1K
14:30 372.75 372.95 372.75 372.80 3.7K
14:31 372.80 373.00 372.80 372.90 5.6K
14:32 372.90 373.00 372.85 372.85 1.2K
14:33 372.90 372.90 372.80 372.90 3.5K
14:34 372.90 372.90 372.75 372.85 1.1K
14:35 372.85 373.00 372.75 373.00 6.9K
14:36 372.80 372.90 372.75 372.80 1.6K
14:37 372.75 372.80 372.60 372.60 5.9K
14:38 372.45 372.90 372.45 372.85 11.0K
14:39 372.90 372.90 372.85 372.90 40.4K
14:40 372.85 372.95 372.85 372.85 26.0K
14:41 372.90 372.90 372.45 372.45 59.7K
14:42 372.45 372.45 372.35 372.35 12.2K
14:43 372.30 372.35 372.05 372.05 11.9K
14:44 372.00 372.15 371.90 371.95 8.1K
14:45 371.95 372.15 371.95 372.15 5.3K
14:46 372.10 372.10 371.90 371.90 3.9K
14:47 372.05 372.10 371.90 372.10 2.2K
14:48 372.05 372.05 371.95 372.00 6.3K
14:49 371.95 371.95 371.80 371.80 3.0K
14:50 371.70 371.80 371.70 371.70 6.1K
14:51 371.75 371.75 371.55 371.70 5.6K
14:52 371.75 371.75 371.60 371.60 6.1K
14:53 371.65 371.75 371.55 371.75 2.6K
14:54 371.65 371.90 371.65 371.75 16.4K
14:55 371.75 371.85 371.65 371.80 7.3K
14:56 371.80 371.85 371.65 371.85 2.2K
14:57 371.80 371.90 371.80 371.80 6.3K
14:58 371.70 371.90 371.70 371.80 2.1K
14:59 371.90 372.00 371.90 372.00 4.8K
15:00 371.85 372.40 371.75 372.40 38.5K
15:01 372.35 372.45 372.10 372.20 34.5K
15:02 372.25 372.25 371.95 371.95 25.6K
15:03 371.95 371.95 371.80 371.80 26.0K
15:04 371.75 371.80 371.50 371.50 38.8K
15:05 371.55 371.80 371.55 371.80 30.8K
15:06 371.85 371.85 371.45 371.50 32.3K
15:07 371.50 371.60 371.45 371.60 30.4K
15:08 371.60 371.60 371.30 371.30 27.6K
15:09 371.30 371.45 371.30 371.45 22.0K
15:10 371.40 371.80 371.40 371.70 47.3K
15:11 371.75 371.85 371.65 371.80 24.7K
15:12 371.80 371.80 371.70 371.70 24.6K
15:13 371.70 371.75 371.65 371.70 27.1K
15:14 371.95 372.10 371.80 372.10 36.0K
15:15 372.05 372.05 371.85 371.95 29.9K
15:16 371.90 372.05 371.90 371.95 28.5K
15:17 372.05 372.25 372.05 372.15 28.5K
15:18 372.20 372.30 372.05 372.20 36.3K
15:19 372.20 372.25 372.15 372.25 37.1K
15:20 372.25 372.50 372.25 372.30 56.5K
15:21 372.45 372.45 372.30 372.40 46.4K
15:22 372.30 372.50 372.25 372.25 30.8K
15:23 372.30 372.30 372.15 372.15 30.0K
15:24 372.15 372.25 372.10 372.10 40.1K
15:25 372.10 372.20 372.00 372.00 44.3K
15:26 372.10 372.15 372.05 372.10 29.7K
15:27 372.15 372.15 372.00 372.00 29.7K
15:28 371.80 372.15 371.70 371.90 21.5K
15:29 372.15 372.50 372.00 372.00 15.2K
日付 始値 高値 安値 終値 出来高
2025-10-03 378.30 381.20 375.05 380.35 3.3M
2025-10-01 372.15 390.30 372.10 377.55 12.0M
2025-09-30 370.50 374.50 369.50 372.85 4.7M
2025-09-29 367.50 373.80 367.25 372.00 4.4M
2025-09-26 374.00 375.05 365.00 367.40 4.5M
2025-09-25 382.00 383.60 374.30 375.25 4.4M
2025-09-24 385.75 387.40 381.10 382.00 3.2M
2025-09-23 384.60 389.40 383.95 386.70 5.8M
2025-09-22 384.00 387.20 382.60 384.00 2.2M
2025-09-19 384.00 387.95 383.20 384.50 4.2M
2025-09-18 386.55 390.50 383.30 384.40 5.5M
2025-09-17 381.20 385.95 380.40 384.40 4.4M
2025-09-16 379.95 381.30 377.80 380.50 2.5M
2025-09-15 373.30 383.30 373.10 378.45 4.8M
2025-09-12 374.70 375.45 371.00 373.30 3.1M
2025-09-11 372.00 376.15 371.00 374.65 2.9M
2025-09-10 369.85 372.60 369.10 370.95 3.8M
2025-09-09 370.80 370.80 366.15 368.10 2.3M
2025-09-08 366.95 371.30 366.75 369.00 3.3M
2025-09-05 365.90 369.25 362.65 366.15 3.8M
2025-09-04 372.00 372.00 363.40 364.30 3.5M
2025-09-03 365.30 368.35 364.50 367.80 3.3M
2025-09-02 362.00 369.90 360.15 364.75 4.9M
2025-09-01 351.75 361.80 351.00 360.90 3.3M
2025-08-29 355.10 355.80 348.60 350.00 8.0M
2025-08-28 364.00 364.40 354.15 354.90 8.5M
2025-08-26 374.65 375.50 362.05 363.55 7.1M
2025-08-25 376.95 378.35 374.75 375.05 2.0M
2025-08-22 380.90 381.40 375.30 375.60 3.5M
2025-08-21 381.50 383.55 380.00 380.60 3.2M
2025-08-20 382.55 384.00 380.20 380.85 3.0M
2025-08-19 380.00 382.90 378.20 382.30 3.6M
2025-08-18 387.00 387.20 377.55 378.35 5.7M
2025-08-14 386.00 386.00 381.00 381.55 3.3M
2025-08-13 387.00 388.70 385.45 387.15 2.0M
2025-08-12 388.00 389.65 384.75 385.45 3.9M
2025-08-11 382.15 387.90 381.20 387.30 3.4M
2025-08-08 386.50 387.00 380.10 381.35 3.8M
2025-08-07 388.85 389.45 380.55 384.95 8.1M
2025-08-06 395.00 396.70 388.85 389.40 8.2M
2025-08-05 394.05 397.80 391.50 394.50 4.8M
2025-08-04 389.80 394.95 387.70 393.55 7.5M
2025-08-01 392.50 392.95 385.20 388.70 9.9M
2025-07-31 395.50 399.30 392.25 395.20 7.2M
2025-07-30 401.80 403.60 398.50 399.55 5.8M
2025-07-29 392.00 401.70 391.00 400.10 4.5M
2025-07-28 400.75 403.45 391.10 392.60 7.7M
2025-07-25 408.00 408.25 397.65 400.75 15.1M
2025-07-24 400.00 406.75 399.45 404.90 8.9M
2025-07-23 394.85 401.00 392.40 400.00 17.9M
2025-07-22 400.00 401.45 392.50 393.30 8.8M
2025-07-21 401.00 401.30 395.05 398.65 6.0M
2025-07-18 401.60 405.40 398.00 400.90 6.4M
2025-07-17 401.40 403.40 399.60 401.20 2.8M
2025-07-16 401.35 403.15 399.10 400.40 5.2M
2025-07-15 399.80 402.30 399.10 401.35 3.2M
2025-07-14 400.85 401.00 396.15 398.85 6.6M
2025-07-11 398.00 404.50 395.70 401.05 10.8M
2025-07-10 398.00 401.45 395.00 397.55 14.1M
2025-07-09 395.30 395.85 390.90 391.55 6.3M
2025-07-08 392.00 397.00 390.30 395.10 3.7M
2025-07-07 393.95 395.50 390.30 391.60 4.6M
2025-07-04 394.30 397.10 390.20 393.65 5.7M
2025-07-03 396.95 397.40 392.45 393.15 8.5M
2025-07-02 400.55 403.35 394.20 395.50 7.7M
2025-07-01 404.50 404.65 396.55 400.45 6.9M
2025-06-30 404.80 406.90 402.00 402.40 6.3M
2025-06-27 406.50 409.80 401.40 402.90 6.2M
2025-06-26 400.50 404.80 397.05 403.55 7.7M
2025-06-25 401.85 402.45 397.15 398.50 7.0M
2025-06-24 402.95 405.50 398.00 398.60 6.5M
2025-06-23 390.20 399.30 388.35 397.30 5.4M
2025-06-20 391.50 400.85 389.25 394.45 22.1M
2025-06-19 391.20 392.65 381.00 383.65 11.2M
2025-06-18 396.50 399.90 390.35 392.50 8.4M
2025-06-17 401.65 404.00 397.20 399.15 4.9M
2025-06-16 402.70 403.75 393.55 401.50 6.4M
2025-06-13 396.00 403.80 392.35 402.70 9.3M
2025-06-12 419.00 419.00 403.45 405.10 8.8M
2025-06-11 422.95 427.70 416.05 419.30 7.6M
2025-06-10 428.50 428.50 421.25 423.05 6.9M
2025-06-09 418.00 428.70 417.00 426.20 10.5M
2025-06-06 403.00 417.30 398.10 415.00 17.2M
2025-06-05 404.45 409.75 402.25 403.00 6.2M
2025-06-04 402.00 403.45 397.10 400.90 4.2M
2025-06-03 404.50 411.80 399.15 400.45 6.9M
2025-06-02 400.10 406.60 398.00 403.90 5.2M
2025-05-30 407.95 410.65 400.90 402.30 8.8M
2025-05-29 405.00 410.20 401.70 408.25 7.4M
2025-05-28 406.00 409.80 402.30 403.25 4.2M
2025-05-27 407.40 408.50 401.40 405.15 6.9M
2025-05-26 404.95 408.75 403.00 406.80 5.1M
2025-05-23 403.00 405.00 400.00 402.50 5.0M
2025-05-22 399.90 402.75 395.60 401.80 8.4M
2025-05-21 395.00 401.95 390.50 400.20 11.0M
2025-05-20 409.90 409.90 392.50 393.60 12.4M
2025-05-19 411.00 412.00 405.20 407.05 11.6M
2025-05-16 395.10 409.65 395.10 406.45 14.4M
2025-05-15 391.40 396.30 388.05 394.35 12.6M
2025-05-14 400.00 407.05 385.05 389.50 38.6M
2025-05-13 411.80 413.55 399.35 401.75 12.3M
2025-05-12 401.90 413.45 400.30 412.65 10.5M
2025-05-09 382.00 395.00 380.05 384.25 13.8M
2025-05-08 412.50 417.50 389.00 392.40 9.9M
2025-05-07 396.70 413.00 395.90 410.95 7.0M
2025-05-06 423.30 424.70 402.90 404.70 5.6M
2025-05-05 422.20 425.00 416.20 423.30 5.2M
2025-05-02 418.50 432.35 418.05 419.95 4.3M
2025-04-30 428.50 432.45 415.50 420.10 6.4M
2025-04-29 433.80 441.30 428.10 430.40 4.9M
2025-04-28 424.50 434.20 421.90 433.05 4.6M
2025-04-25 440.00 443.20 419.15 422.20 8.9M
2025-04-24 438.50 444.90 437.00 439.95 6.9M
2025-04-23 440.15 448.00 429.45 440.80 6.9M
2025-04-22 444.40 446.00 436.70 440.40 4.8M
2025-04-21 432.00 444.35 427.60 442.60 8.1M
2025-04-17 424.00 431.40 421.20 428.60 6.3M
2025-04-16 423.60 426.50 420.15 424.80 5.8M
2025-04-15 411.00 424.75 407.45 423.30 7.3M
2025-04-11 404.95 405.70 396.45 402.25 9.1M
2025-04-09 395.70 397.00 384.50 389.45 6.4M
2025-04-08 390.00 402.35 389.75 395.85 8.3M
2025-04-07 367.95 387.00 366.55 384.35 20.2M
2025-04-04 424.95 425.00 401.10 403.40 9.8M
2025-04-03 419.00 431.55 417.00 425.45 7.5M
2025-04-02 419.95 425.60 409.50 424.55 7.1M
2025-04-01 425.85 432.35 415.05 416.90 5.6M
2025-03-28 433.90 440.00 427.00 429.20 4.7M
2025-03-27 425.60 439.90 423.70 433.40 8.8M
2025-03-26 439.25 443.25 424.10 425.60 10.1M
2025-03-25 449.00 450.00 440.00 442.75 15.4M
2025-03-24 433.00 447.25 432.10 444.45 10.0M
2025-03-21 429.50 435.85 424.60 428.95 9.6M
2025-03-20 433.80 436.80 424.50 429.05 5.4M
2025-03-19 425.00 430.80 421.50 429.50 8.2M
2025-03-18 416.75 422.00 414.85 421.55 6.3M
2025-03-17 411.00 414.90 407.05 412.90 5.6M
2025-03-13 404.30 411.80 402.05 406.65 7.9M
2025-03-12 404.15 406.25 394.00 402.20 5.8M
2025-03-11 388.90 405.00 384.00 402.60 7.8M
2025-03-10 406.20 413.20 392.55 394.20 7.6M
2025-03-07 412.10 415.00 403.60 406.20 7.0M
2025-03-06 409.00 418.10 408.00 413.15 11.8M
2025-03-05 386.00 404.00 385.10 402.20 9.8M
2025-03-04 373.50 391.55 366.00 386.90 11.7M
2025-03-03 365.05 380.55 360.10 377.80 13.0M
2025-02-28 375.45 376.00 357.35 360.30 13.5M
2025-02-27 381.00 386.40 377.10 378.50 4.8M
2025-02-25 392.00 394.40 382.55 383.60 5.4M
2025-02-24 398.95 398.95 389.25 391.70 4.9M
2025-02-21 408.00 414.00 400.45 403.55 6.1M
2025-02-20 393.00 410.65 388.40 409.45 11.0M
2025-02-19 384.50 397.30 378.70 395.65 8.7M
2025-02-18 391.05 393.05 376.05 385.30 9.0M
2025-02-17 387.15 394.20 375.70 389.10 8.7M
2025-02-14 405.45 412.65 386.85 391.65 8.6M
2025-02-13 409.40 420.40 407.25 409.65 8.3M
2025-02-12 413.00 413.90 393.00 408.05 13.3M
2025-02-11 425.45 425.45 406.50 409.95 11.4M
2025-02-10 440.00 442.20 418.25 423.45 10.0M
2025-02-07 430.20 451.90 427.15 441.20 14.7M
2025-02-06 444.05 446.50 424.70 434.15 10.9M
2025-02-05 429.00 444.00 428.55 440.25 9.5M
2025-02-04 413.00 428.60 407.00 427.35 11.3M
2025-02-03 427.45 427.45 402.00 405.50 16.2M
2025-02-01 455.00 460.20 425.40 427.85 9.5M
2025-01-31 443.00 454.65 434.00 449.85 7.2M
2025-01-30 433.00 443.60 430.15 440.35 8.3M
2025-01-29 422.00 437.20 420.05 434.85 5.8M
2025-01-28 440.00 441.20 410.25 419.65 14.4M
2025-01-27 445.95 445.95 426.00 428.50 7.4M
2025-01-24 463.75 466.25 445.00 446.25 6.7M
2025-01-23 462.05 467.55 457.15 463.75 5.3M
2025-01-22 479.00 479.00 453.20 462.05 10.3M
2025-01-21 491.00 491.00 474.20 476.45 5.4M
2025-01-20 484.00 495.60 478.00 490.75 5.0M
2025-01-17 482.00 487.75 476.00 482.35 4.2M
2025-01-16 485.00 492.65 482.40 485.15 5.1M
2025-01-15 481.05 489.00 474.50 478.65 7.7M
2025-01-14 452.00 479.20 449.50 476.15 12.2M
2025-01-13 452.10 468.40 443.65 446.75 11.9M
2025-01-10 490.10 492.20 454.45 459.35 14.1M
2025-01-09 504.05 504.75 489.45 491.20 4.5M
2025-01-08 516.50 517.80 496.35 503.60 6.6M
2025-01-07 516.00 520.75 507.15 515.45 4.7M
2025-01-06 541.40 541.40 510.05 512.55 8.6M
2025-01-03 522.05 544.70 519.85 538.05 14.6M
2025-01-02 506.00 521.05 500.20 518.45 8.5M
2025-01-01 501.25 506.80 499.05 505.55 3.2M