Rossell Techsys Ltd (ROSC)

ROSC
🏛️ インド →
729.55
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
09:07 772.90 772.90 772.90 772.90 0.4K
09:15 773.55 773.55 765.35 769.15 2.2K
09:16 768.30 768.75 766.75 767.35 1.7K
09:17 761.70 763.40 753.15 753.15 10.5K
09:18 751.25 756.30 751.25 756.30 7.0K
09:19 756.00 756.00 745.00 745.00 8.1K
09:20 743.20 743.20 733.00 733.00 7.1K
09:21 738.20 739.70 736.05 736.05 3.2K
09:22 736.90 745.25 736.90 741.30 3.8K
09:23 741.25 748.00 741.25 748.00 2.6K
09:24 748.50 751.05 748.00 748.40 3.6K
09:25 751.50 751.50 748.00 750.25 1.5K
09:26 748.85 752.00 748.85 751.45 2.1K
09:27 750.40 750.40 748.50 750.00 0.6K
09:28 754.30 754.70 750.95 750.95 12.0K
09:29 751.05 751.90 750.90 750.90 1.1K
09:30 751.70 751.70 745.30 745.30 4.2K
09:31 745.00 745.20 741.10 742.75 2.1K
09:32 740.65 740.65 738.50 739.65 4.6K
09:33 738.75 742.20 738.00 739.75 1.6K
09:34 740.45 741.35 740.05 741.15 0.4K
09:35 741.25 742.25 741.00 741.00 0.3K
09:36 741.25 743.25 740.85 743.00 0.4K
09:37 742.00 742.05 740.80 741.75 1.2K
09:38 741.45 742.90 741.45 742.10 0.1K
09:39 742.00 744.90 742.00 744.90 1.1K
09:40 744.90 746.45 744.90 746.05 0.3K
09:41 746.25 748.40 746.25 746.40 1.6K
09:42 747.35 747.35 745.45 746.40 0.1K
09:43 746.55 746.55 745.40 745.50 1.7K
09:44 745.70 747.65 745.70 747.15 0.3K
09:45 747.15 748.50 747.15 748.00 0.6K
09:46 747.65 749.40 747.55 749.40 1.7K
09:47 750.05 751.40 750.05 751.15 0.6K
09:48 750.20 750.40 750.20 750.40 0.3K
09:49 751.05 752.85 750.40 752.85 0.6K
09:50 753.20 753.20 750.00 750.00 1.5K
09:51 751.00 751.05 750.00 750.80 0.1K
09:52 750.85 752.65 750.85 752.65 0.7K
09:53 750.65 752.80 750.65 752.55 1.5K
09:54 752.40 752.95 751.90 751.90 0.2K
09:55 751.90 751.90 751.45 751.45 0.3K
09:56 752.95 754.30 752.95 754.30 0.1K
09:57 754.25 754.30 754.20 754.30 0.2K
09:58 753.30 754.30 753.30 753.55 0.6K
09:59 753.80 753.80 753.80 753.80 0.0K
10:00 755.05 756.00 753.65 753.65 1.4K
10:01 755.05 756.25 753.35 756.25 0.6K
10:02 755.40 755.40 754.45 755.30 0.1K
10:03 754.90 755.00 754.90 755.00 0.3K
10:04 754.85 754.85 754.10 754.10 0.1K
10:05 754.45 754.85 754.45 754.85 0.2K
10:06 754.00 755.00 753.10 753.10 2.1K
10:07 752.30 752.30 747.40 747.40 3.0K
10:08 747.35 750.95 747.35 750.90 0.9K
10:09 752.00 752.90 751.90 751.90 0.9K
10:10 752.95 754.15 751.60 754.15 1.1K
10:11 752.30 752.30 752.30 752.30 0.0K
10:12 751.30 751.95 750.75 751.95 1.4K
10:13 752.05 752.05 750.20 750.25 1.4K
10:14 750.20 751.25 750.00 750.00 0.1K
10:15 751.00 751.05 750.55 751.05 1.2K
10:16 753.60 754.80 753.60 754.70 1.3K
10:17 754.70 755.35 754.55 755.35 0.4K
10:18 755.35 755.45 754.45 755.30 0.2K
10:19 755.30 755.30 755.30 755.30 0.0K
10:20 753.80 754.50 753.20 753.20 0.1K
10:21 751.65 754.30 751.65 753.20 0.3K
10:22 754.55 755.95 754.55 755.95 0.3K
10:23 755.70 757.00 755.70 757.00 0.4K
10:24 758.10 759.00 758.10 758.75 0.3K
10:25 757.50 759.15 757.50 759.15 0.6K
10:26 759.75 759.75 759.50 759.50 0.0K
10:27 759.45 759.45 759.00 759.00 0.5K
10:28 758.35 758.35 758.00 758.00 0.2K
10:29 757.90 757.90 757.90 757.90 0.1K
10:30 757.55 758.00 757.55 758.00 0.1K
10:31 757.05 758.85 757.05 758.85 0.1K
10:32 758.50 761.00 758.50 759.95 0.4K
10:33 760.00 760.00 759.05 759.30 0.1K
10:34 760.70 760.70 760.05 760.05 0.1K
10:36 760.00 760.00 758.85 758.85 0.2K
10:37 759.75 760.15 759.40 760.15 0.2K
10:38 759.50 759.55 759.50 759.55 0.0K
10:39 760.50 760.50 760.50 760.50 0.1K
10:40 761.00 761.00 761.00 761.00 0.0K
10:41 760.95 760.95 760.95 760.95 0.0K
10:42 760.00 760.00 760.00 760.00 0.4K
10:43 760.00 760.65 760.00 760.65 0.1K
10:44 761.30 761.30 760.90 760.95 0.2K
10:45 760.95 760.95 760.95 760.95 0.0K
10:47 761.30 761.30 760.35 760.35 0.3K
10:48 761.75 761.80 761.40 761.80 0.7K
10:49 763.30 763.30 763.30 763.30 0.1K
10:50 764.65 764.65 764.00 764.45 0.5K
10:51 764.45 764.45 763.55 763.55 0.0K
10:52 763.00 763.20 763.00 763.20 0.1K
10:53 762.25 763.15 762.25 763.15 0.0K
10:54 763.40 764.05 763.40 764.05 0.1K
10:55 759.25 759.25 759.25 759.25 1.4K
10:56 759.10 759.10 759.10 759.10 0.0K
10:57 759.00 759.00 758.00 758.00 0.2K
10:58 758.75 758.75 758.75 758.75 0.0K
10:59 755.65 756.15 754.70 754.70 1.8K
11:00 754.45 755.60 754.45 755.60 0.0K
11:01 753.65 753.65 751.55 751.55 1.9K
11:02 751.45 752.65 751.35 752.65 0.3K
11:03 753.25 753.25 750.05 750.05 0.5K
11:04 751.00 751.00 751.00 751.00 0.1K
11:05 750.25 750.25 745.00 745.00 1.8K
11:06 743.00 744.45 743.00 744.45 0.3K
11:07 744.40 744.85 744.00 744.80 0.4K
11:08 745.95 745.95 745.95 745.95 0.5K
11:09 744.95 745.55 744.95 745.45 0.2K
11:10 746.95 746.95 746.95 746.95 0.0K
11:11 746.05 746.05 745.90 745.90 0.0K
11:12 745.75 745.75 744.55 744.55 0.5K
11:13 745.55 745.55 745.55 745.55 0.4K
11:14 745.85 746.40 745.85 746.40 0.3K
11:15 746.40 746.40 746.25 746.25 0.2K
11:16 746.40 748.85 746.40 748.85 1.0K
11:17 747.00 747.95 746.25 746.25 0.3K
11:18 746.25 746.25 746.25 746.25 0.0K
11:19 748.20 748.70 748.20 748.70 0.2K
11:20 748.70 750.30 747.50 748.80 0.8K
11:21 747.95 747.95 747.80 747.80 0.0K
11:22 747.85 747.85 747.80 747.80 0.0K
11:23 747.45 747.45 747.45 747.45 0.0K
11:24 747.55 747.55 747.00 747.00 0.1K
11:25 746.15 746.15 745.85 745.90 1.5K
11:26 747.05 747.70 747.05 747.70 0.1K
11:27 746.80 748.00 746.80 746.95 0.1K
11:29 746.75 746.75 746.75 746.75 0.0K
11:30 747.10 747.10 747.00 747.00 0.2K
11:31 745.00 746.45 745.00 746.45 1.1K
11:32 747.55 747.55 745.55 745.55 0.5K
11:33 746.65 746.65 746.30 746.30 0.1K
11:34 746.15 746.15 746.15 746.15 0.3K
11:35 745.95 745.95 745.95 745.95 0.0K
11:36 745.25 745.25 745.25 745.25 0.0K
11:37 745.25 747.45 745.25 746.30 0.6K
11:38 746.30 746.30 746.30 746.30 0.0K
11:39 746.00 746.00 745.00 745.00 0.1K
11:40 744.80 744.80 742.15 742.15 4.1K
11:41 742.00 742.00 740.70 740.70 0.3K
11:42 741.10 741.15 741.10 741.15 0.0K
11:43 741.15 741.15 741.15 741.15 0.2K
11:44 740.20 740.90 740.20 740.40 0.1K
11:45 740.40 741.80 740.40 741.80 0.9K
11:46 741.80 741.80 741.80 741.80 0.1K
11:47 741.60 743.85 741.60 743.30 0.9K
11:48 742.10 742.10 741.80 741.80 0.1K
11:50 742.35 742.60 742.35 742.60 0.0K
11:51 742.60 742.60 742.60 742.60 0.0K
11:52 742.80 742.80 742.35 742.35 0.0K
11:53 742.35 742.65 742.35 742.65 0.3K
11:54 742.90 742.90 742.90 742.90 0.1K
11:55 743.70 743.70 742.60 742.60 0.3K
11:57 743.85 743.85 743.85 743.85 0.0K
11:58 742.50 743.90 742.50 743.90 1.0K
11:59 743.90 743.90 743.00 743.00 0.0K
12:00 743.00 743.00 743.00 743.00 0.0K
12:01 743.05 743.05 743.05 743.05 0.0K
12:02 742.80 744.50 742.80 744.50 2.0K
12:03 744.00 744.00 744.00 744.00 0.0K
12:04 743.20 743.20 743.20 743.20 0.0K
12:05 743.05 744.25 743.00 744.25 0.2K
12:06 744.25 744.30 744.25 744.30 0.1K
12:07 744.90 745.65 744.90 745.65 0.3K
12:08 745.10 745.10 745.10 745.10 0.0K
12:09 745.60 745.60 744.90 745.00 1.5K
12:11 745.00 745.00 745.00 745.00 0.2K
12:12 745.95 745.95 745.50 745.50 0.2K
12:14 745.60 745.60 745.60 745.60 1.4K
12:15 745.90 745.90 745.90 745.90 0.1K
12:16 745.85 745.90 745.85 745.90 0.0K
12:18 745.90 745.90 745.80 745.80 0.0K
12:19 744.00 744.20 744.00 744.20 0.1K
12:20 743.20 743.20 742.00 742.00 1.1K
12:21 740.00 740.35 740.00 740.30 2.1K
12:22 741.05 741.55 740.00 741.55 0.2K
12:23 740.35 741.55 740.35 741.55 0.0K
12:24 741.80 743.10 741.80 743.10 0.1K
12:26 743.10 743.10 743.10 743.10 0.1K
12:27 741.70 741.70 740.25 741.15 0.6K
12:28 741.95 741.95 740.85 740.85 0.2K
12:29 740.50 742.15 740.50 742.15 0.2K
12:30 742.25 742.25 742.25 742.25 0.0K
12:31 741.85 741.85 741.85 741.85 0.0K
12:32 741.85 741.85 741.85 741.85 0.0K
12:33 741.80 741.80 741.80 741.80 0.0K
12:34 741.00 741.60 740.80 741.60 0.1K
12:35 741.55 741.55 741.00 741.00 0.1K
12:36 741.00 741.00 741.00 741.00 0.1K
12:37 741.00 741.75 741.00 741.75 0.1K
12:38 741.75 741.75 741.75 741.75 0.0K
12:39 741.80 741.80 741.80 741.80 0.0K
12:40 741.60 741.60 741.60 741.60 0.1K
12:41 741.65 742.45 741.65 742.10 0.4K
12:44 742.85 742.85 741.85 741.85 0.1K
12:45 742.60 742.60 742.60 742.60 0.0K
12:46 742.00 742.00 742.00 742.00 0.5K
12:47 741.00 741.00 741.00 741.00 0.3K
12:49 741.45 743.75 741.00 743.75 0.6K
12:50 742.35 742.90 742.35 742.90 0.1K
12:51 743.25 743.25 743.25 743.25 0.0K
12:52 742.55 742.55 742.55 742.55 0.0K
12:53 742.20 742.20 742.20 742.20 0.1K
12:55 742.20 742.20 742.20 742.20 0.1K
12:56 743.35 743.60 741.00 741.00 0.6K
12:58 741.00 741.00 741.00 741.00 0.0K
12:59 741.90 741.90 740.00 740.00 1.0K
13:00 739.95 739.95 739.10 739.25 1.0K
13:01 739.05 739.15 739.05 739.15 0.1K
13:02 739.20 739.20 739.20 739.20 0.0K
13:03 739.15 739.15 739.15 739.15 0.0K
13:04 740.40 740.40 740.40 740.40 0.1K
13:05 740.70 740.85 740.70 740.85 0.1K
13:06 740.65 740.65 739.55 739.55 0.0K
13:07 740.55 740.70 739.60 740.70 0.0K
13:08 740.95 741.75 740.95 741.75 0.1K
13:09 742.30 742.30 742.30 742.30 0.0K
13:10 740.70 740.70 740.70 740.70 1.1K
13:11 739.15 739.15 739.15 739.15 0.1K
13:12 740.00 740.00 740.00 740.00 0.0K
13:13 740.00 740.00 740.00 740.00 0.0K
13:14 740.30 740.75 739.00 739.00 0.1K
13:15 739.00 739.00 739.00 739.00 0.1K
13:16 737.00 737.00 737.00 737.00 1.0K
13:17 737.25 737.25 737.25 737.25 0.3K
13:18 737.55 737.95 737.55 737.95 0.0K
13:19 736.75 737.90 736.75 737.90 0.1K
13:20 737.80 737.80 736.75 736.75 0.2K
13:21 737.80 737.80 737.80 737.80 0.0K
13:22 737.80 738.45 737.80 738.45 0.0K
13:23 738.35 738.35 738.35 738.35 0.0K
13:24 738.85 738.85 738.85 738.85 0.0K
13:25 738.35 738.35 737.60 737.60 0.2K
13:26 737.45 737.45 737.45 737.45 0.0K
13:27 736.75 737.80 736.75 737.80 0.0K
13:28 737.35 737.85 737.35 737.85 0.0K
13:29 738.00 738.00 736.55 736.55 0.1K
13:30 737.50 737.50 735.00 735.00 1.4K
13:31 733.05 733.50 730.25 730.25 2.9K
13:32 731.10 731.65 730.30 731.10 0.9K
13:33 731.65 731.65 730.95 730.95 0.1K
13:34 730.95 731.20 730.90 731.20 0.1K
13:35 731.20 731.40 731.20 731.40 0.1K
13:36 731.95 731.95 731.95 731.95 0.0K
13:37 731.40 733.35 731.40 733.35 0.2K
13:38 733.25 733.25 732.00 732.00 0.0K
13:39 732.60 732.60 732.00 732.00 0.1K
13:40 732.65 732.65 732.65 732.65 0.0K
13:41 732.05 732.80 732.05 732.80 0.1K
13:42 732.75 732.80 732.75 732.80 0.3K
13:43 732.80 733.35 731.95 731.95 2.3K
13:44 731.45 731.45 729.75 730.15 2.6K
13:45 729.55 732.40 729.55 732.40 0.6K
13:46 732.65 732.65 732.00 732.00 0.2K
13:47 731.75 731.95 730.55 730.55 0.2K
13:48 729.65 730.25 729.65 730.25 0.1K
13:49 730.30 730.30 730.30 730.30 0.0K
13:50 729.55 730.00 728.70 728.70 0.4K
13:51 727.50 729.00 726.20 729.00 0.9K
13:52 728.75 729.60 727.10 729.60 0.8K
13:53 729.45 729.45 727.55 728.85 0.3K
13:54 728.95 730.45 728.75 728.75 0.3K
13:55 728.35 729.90 728.10 729.90 1.1K
13:56 729.90 729.90 729.15 729.15 0.5K
13:57 730.55 730.55 730.55 730.55 0.3K
13:58 730.90 730.90 729.80 729.80 0.1K
13:59 729.20 730.25 729.20 730.20 0.1K
14:00 730.35 730.35 730.35 730.35 0.1K
14:01 728.25 728.70 727.05 728.50 1.6K
14:02 727.65 727.65 727.65 727.65 0.0K
14:03 728.75 728.75 727.60 727.60 0.9K
14:04 726.85 727.35 726.85 726.85 0.0K
14:05 727.35 727.35 726.90 726.90 0.4K
14:06 726.45 728.20 726.45 727.00 0.2K
14:07 726.45 727.30 726.45 727.30 0.2K
14:08 727.30 727.30 727.30 727.30 0.0K
14:09 727.60 728.15 727.25 727.25 0.2K
14:10 727.30 727.35 726.95 726.95 1.8K
14:11 716.50 718.45 715.85 717.65 24.9K
14:12 717.30 720.75 717.15 720.75 4.1K
14:13 720.25 722.25 717.85 720.15 3.8K
14:14 721.65 721.65 719.30 719.30 2.9K
14:15 718.70 718.70 715.25 716.65 2.0K
14:16 715.40 716.80 715.25 716.80 1.5K
14:17 716.60 717.30 712.65 717.30 3.0K
14:18 718.65 718.95 714.05 715.25 3.8K
14:19 715.15 715.95 715.15 715.95 1.0K
14:20 714.90 714.90 711.00 714.85 2.8K
14:21 714.15 715.00 712.95 713.60 0.8K
14:22 715.00 716.30 714.00 716.30 2.6K
14:23 717.40 719.40 717.40 718.65 2.7K
14:24 717.75 720.15 717.75 719.35 1.5K
14:25 718.70 722.70 718.70 721.15 3.7K
14:26 721.40 723.45 721.40 722.75 1.9K
14:27 724.20 724.70 722.25 722.90 3.9K
14:28 722.15 722.70 721.90 722.70 0.5K
14:29 723.80 725.40 723.80 725.40 0.5K
14:30 725.40 727.50 725.40 727.10 0.6K
14:31 728.00 728.00 726.35 727.95 0.9K
14:32 726.30 726.40 726.00 726.00 0.5K
14:33 725.40 727.50 725.40 727.50 0.5K
14:34 727.50 729.95 727.50 729.95 0.7K
14:35 728.65 728.65 727.75 728.30 0.1K
14:36 728.65 728.95 728.65 728.75 0.0K
14:37 729.15 729.60 728.60 729.15 0.3K
14:38 729.75 732.85 729.65 730.10 0.9K
14:39 730.00 730.00 729.95 729.95 0.3K
14:40 729.95 729.95 728.55 728.75 0.5K
14:41 728.70 728.75 726.15 726.15 3.0K
14:42 724.90 725.80 724.90 725.00 0.2K
14:43 725.70 726.45 725.70 726.45 0.4K
14:44 725.95 726.55 725.45 725.95 0.5K
14:45 726.70 726.70 725.95 726.15 0.3K
14:46 726.20 726.50 724.60 726.50 0.4K
14:47 725.05 725.90 725.05 725.90 0.1K
14:48 727.20 728.60 727.20 727.95 1.4K
14:49 726.70 728.10 726.70 727.25 0.1K
14:50 727.85 727.85 726.20 726.20 0.4K
14:51 726.90 727.00 725.10 727.00 0.1K
14:52 726.45 727.55 726.45 727.35 0.7K
14:53 726.40 726.40 726.05 726.05 0.1K
14:54 725.45 726.50 725.45 726.50 0.2K
14:55 725.50 726.95 725.50 726.95 0.1K
14:56 727.10 727.20 726.50 727.20 0.1K
14:57 727.75 727.75 727.15 727.50 0.1K
14:58 727.00 727.00 726.90 726.90 0.5K
14:59 728.60 730.10 728.55 729.75 1.7K
15:00 729.25 733.90 729.25 733.90 1.8K
15:01 733.85 733.85 732.35 732.80 0.3K
15:02 733.15 733.15 731.45 731.45 0.6K
15:03 732.05 732.05 731.95 731.95 0.0K
15:04 732.35 733.10 731.95 733.10 0.2K
15:05 732.05 733.10 732.05 732.35 0.2K
15:06 731.90 731.90 731.90 731.90 0.9K
15:07 732.00 732.95 731.80 731.80 0.4K
15:08 731.95 731.95 730.30 730.70 0.2K
15:09 730.70 732.25 727.95 727.95 2.3K
15:10 727.75 727.90 727.75 727.75 0.1K
15:11 727.75 729.85 727.75 729.85 0.4K
15:12 729.85 729.85 728.50 729.00 1.0K
15:13 728.35 730.70 728.35 730.50 1.1K
15:14 731.90 732.00 730.50 731.90 0.9K
15:15 729.05 729.65 726.90 729.65 3.4K
15:16 730.30 730.30 728.20 729.70 0.5K
15:17 729.40 729.80 727.55 728.50 0.7K
15:18 728.00 728.00 727.00 727.95 0.3K
15:19 727.80 727.80 726.00 727.00 0.3K
15:20 726.85 727.20 725.75 727.20 1.2K
15:21 727.15 727.15 726.15 726.15 0.1K
15:22 726.10 727.20 726.10 727.20 0.1K
15:23 726.90 726.95 726.90 726.90 0.2K
15:24 726.75 727.05 726.15 726.15 0.2K
15:25 726.20 727.00 726.20 726.95 0.8K
15:26 726.90 728.85 726.90 728.85 2.0K
15:27 728.20 728.90 727.10 728.90 0.5K
15:28 729.00 729.00 728.00 728.00 0.6K
15:29 728.00 729.70 727.00 729.55 2.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 772.90 773.55 710.55 729.55 0.3M
2025-09-25 781.20 804.95 763.20 772.40 0.1M
2025-09-24 787.30 794.40 766.40 781.20 0.1M
2025-09-23 798.20 808.00 772.85 779.15 0.1M
2025-09-22 765.00 832.00 751.00 794.05 0.9M
2025-09-19 749.70 764.00 740.00 750.45 0.1M
2025-09-18 744.90 772.50 738.00 746.05 0.2M
2025-09-17 730.00 756.95 730.00 735.85 0.1M
2025-09-16 750.00 763.90 720.40 728.15 0.2M
2025-09-15 745.95 753.50 720.05 742.20 0.2M
2025-09-12 712.95 784.00 706.35 745.90 0.9M
2025-09-11 693.80 716.15 691.35 702.45 0.1M
2025-09-10 690.00 704.85 685.05 693.80 0.1M
2025-09-09 714.40 714.40 680.00 682.85 0.1M
2025-09-08 729.00 737.00 702.20 710.35 0.1M
2025-09-05 708.20 725.00 704.20 715.15 0.1M
2025-09-04 747.90 747.90 700.35 708.20 0.1M
2025-09-03 701.15 778.90 701.05 729.75 1.1M
2025-09-02 710.00 718.00 689.00 694.20 0.1M
2025-09-01 685.00 710.00 682.00 693.05 0.2M
2025-08-29 679.90 688.45 661.50 671.85 0.1M
2025-08-28 648.00 686.50 639.45 673.20 0.1M
2025-08-26 670.05 676.45 650.00 651.25 0.1M
2025-08-25 692.35 697.95 670.00 672.10 0.1M
2025-08-22 673.80 716.90 661.65 682.10 0.4M
2025-08-21 687.45 706.95 666.25 671.30 0.1M
2025-08-20 677.00 707.00 673.40 686.25 0.3M
2025-08-19 714.90 735.00 674.35 681.15 0.5M
2025-08-18 620.00 727.40 620.00 712.60 1.6M
2025-08-14 584.00 636.00 570.60 610.75 0.4M
2025-08-13 612.00 630.00 579.50 587.10 0.2M
2025-08-12 595.35 635.00 590.35 611.80 0.3M
2025-08-11 614.00 628.90 582.10 596.40 0.1M
2025-08-08 589.95 643.60 589.85 605.55 0.6M
2025-08-07 573.70 606.00 549.05 589.85 0.2M
2025-08-06 600.00 623.90 575.00 577.70 0.1M
2025-08-05 569.00 605.00 564.00 593.55 0.2M
2025-08-04 585.95 596.85 559.20 564.70 0.1M
2025-08-01 553.10 609.00 553.10 583.70 0.2M
2025-07-31 555.20 578.90 555.20 565.60 0.1M
2025-07-30 586.95 599.00 572.00 574.70 0.0M
2025-07-29 562.60 607.00 539.95 576.60 0.2M
2025-07-28 571.00 592.05 546.00 562.65 0.1M
2025-07-25 570.00 598.70 555.60 580.70 0.1M
2025-07-24 609.00 613.40 564.60 575.25 0.2M
2025-07-23 518.05 619.40 518.05 604.25 1.3M
2025-07-22 498.90 519.90 492.00 518.00 0.1M
2025-07-21 462.00 501.75 460.00 489.70 0.1M
2025-07-18 476.60 482.45 460.00 464.25 0.0M
2025-07-17 468.00 482.00 456.10 476.60 0.0M
2025-07-16 479.00 481.60 462.00 465.40 0.0M
2025-07-15 481.05 495.00 472.10 480.25 0.0M
2025-07-14 509.00 518.90 468.50 481.05 0.1M
2025-07-11 479.00 497.00 479.00 495.80 0.1M
2025-07-10 479.00 490.00 470.10 476.35 0.0M
2025-07-09 476.00 482.00 465.10 471.00 0.0M
2025-07-08 477.00 477.00 461.00 471.40 0.0M
2025-07-07 469.70 470.00 455.00 468.95 0.0M
2025-07-04 449.00 450.65 440.00 450.55 0.0M
2025-07-03 423.00 433.00 413.00 429.20 0.0M
2025-07-02 422.00 424.90 410.10 421.35 0.0M
2025-07-01 436.90 436.90 405.50 413.80 0.0M
2025-06-30 406.20 420.00 406.20 417.15 0.0M
2025-06-27 398.50 401.00 396.00 400.00 0.0M
2025-06-26 398.50 409.00 398.50 398.50 0.0M
2025-06-25 412.00 412.00 406.60 406.60 0.0M
2025-06-24 409.40 414.90 408.00 414.90 0.0M
2025-06-23 393.40 409.40 393.40 409.40 0.0M
2025-06-20 401.40 401.40 401.40 401.40 0.0M
2025-06-19 424.95 424.95 409.60 409.60 0.0M
2025-06-18 418.20 418.20 417.95 417.95 0.0M
2025-06-17 410.00 410.00 410.00 410.00 0.0M
2025-06-16 402.00 402.65 400.00 402.00 0.0M
2025-06-13 393.40 398.55 393.40 398.55 0.0M
2025-06-12 390.00 390.75 390.00 390.75 0.0M
2025-06-11 383.10 383.10 383.10 383.10 0.0M
2025-06-10 375.60 375.60 375.60 375.60 0.0M
2025-06-09 368.25 368.25 368.00 368.25 0.0M
2025-06-06 354.00 361.05 354.00 361.05 0.0M
2025-06-05 354.00 357.00 354.00 354.00 0.0M
2025-06-04 364.90 364.90 358.00 360.00 0.0M
2025-06-03 366.00 370.10 365.00 365.00 0.0M
2025-06-02 375.00 375.00 371.00 371.00 0.0M
2025-05-30 378.00 378.00 370.05 377.00 0.0M
2025-05-29 380.00 380.00 377.05 377.05 0.0M
2025-05-28 376.85 384.75 376.85 384.75 0.0M
2025-05-27 387.60 387.60 384.50 384.50 0.0M
2025-05-26 386.20 386.20 371.60 385.90 0.0M
2025-05-23 378.65 378.65 378.65 378.65 0.0M
2025-05-22 356.75 371.25 356.75 371.25 0.0M
2025-05-21 351.25 364.00 351.25 364.00 0.0M
2025-05-20 358.70 358.70 358.40 358.40 0.0M
2025-05-19 351.70 351.70 351.70 351.70 0.0M
2025-05-16 344.85 344.85 344.85 344.85 0.0M
2025-05-15 338.10 338.10 338.10 338.10 0.0M
2025-05-14 331.00 331.50 331.00 331.50 0.0M
2025-05-13 325.00 325.00 325.00 325.00 0.0M
2025-05-12 318.65 318.65 318.65 318.65 0.0M
2025-05-09 310.90 312.45 309.35 312.45 0.0M
2025-05-08 302.50 312.45 302.50 312.45 0.0M
2025-05-07 302.10 307.50 302.10 306.50 0.0M
2025-05-06 306.90 306.90 301.50 301.50 0.0M
2025-05-05 312.15 312.15 306.40 307.00 0.0M
2025-05-02 312.00 312.15 311.70 312.15 0.0M
2025-04-30 306.00 306.05 305.90 306.05 0.0M
2025-04-29 315.00 315.05 311.05 311.50 0.0M
2025-04-28 321.15 321.15 314.75 315.05 0.0M
2025-04-25 327.90 327.90 316.00 321.15 0.0M
2025-04-24 317.05 322.45 317.05 322.45 0.0M
2025-04-23 319.95 319.95 314.00 316.15 0.0M
2025-04-22 310.40 315.05 310.40 315.05 0.0M
2025-04-21 308.95 308.95 308.90 308.90 0.0M
2025-04-17 302.00 302.90 302.00 302.90 0.0M
2025-04-16 297.10 297.10 295.50 297.00 0.0M
2025-04-15 291.30 291.30 291.30 291.30 0.0M
2025-04-11 283.55 285.60 283.55 285.60 0.0M
2025-04-09 284.80 284.80 280.00 280.00 0.0M
2025-04-08 277.05 284.80 277.05 284.80 0.0M
2025-04-07 284.00 284.00 282.25 282.25 0.0M
2025-04-04 289.90 289.90 288.00 288.00 0.0M
2025-04-03 281.10 287.15 281.10 287.15 0.0M
2025-04-02 281.00 281.55 280.00 281.55 0.0M
2025-04-01 280.55 282.80 280.55 282.80 0.0M
2025-03-28 287.30 287.30 283.10 283.40 0.0M
2025-03-27 294.15 294.15 288.70 288.70 0.0M
2025-03-26 295.00 295.00 288.40 288.40 0.0M
2025-03-25 309.00 309.80 291.00 294.25 0.0M
2025-03-24 299.00 300.45 291.05 300.45 0.0M
2025-03-21 283.00 286.15 273.25 286.15 0.0M
2025-03-20 268.90 272.55 262.25 272.55 0.0M
2025-03-19 249.95 259.60 246.10 259.60 0.0M
2025-03-18 245.00 252.55 231.15 247.25 0.0M
2025-03-17 257.00 264.50 240.55 240.55 0.0M
2025-03-13 265.05 270.00 252.50 253.20 0.0M
2025-03-12 275.00 277.90 259.85 265.75 0.0M
2025-03-11 280.95 283.15 268.55 273.50 0.0M
2025-03-10 296.00 303.90 281.20 281.20 0.0M
2025-03-07 294.00 307.00 288.15 296.00 0.0M
2025-03-06 270.15 294.85 270.15 293.80 0.0M
2025-03-05 271.55 293.80 267.65 282.10 0.0M
2025-03-04 261.05 274.85 258.15 266.05 0.0M
2025-03-03 272.25 272.25 245.15 263.75 0.0M
2025-02-28 269.15 273.75 260.10 268.45 0.0M
2025-02-27 287.15 287.15 266.25 274.35 0.0M
2025-02-25 287.15 296.45 279.85 283.55 0.0M
2025-02-24 298.75 298.75 283.20 285.70 0.0M
2025-02-21 301.90 302.50 290.25 297.50 0.0M
2025-02-20 306.00 309.90 295.00 301.90 0.0M
2025-02-19 280.00 324.00 274.05 307.25 0.1M
2025-02-18 301.95 304.90 278.00 282.50 0.0M
2025-02-17 298.00 312.00 285.85 300.80 0.0M
2025-02-14 321.20 330.95 286.15 304.85 0.1M
2025-02-13 335.05 336.20 317.00 319.00 0.0M
2025-02-12 334.70 344.00 305.10 333.35 0.0M
2025-02-11 335.45 339.00 317.40 325.40 0.0M
2025-02-10 369.70 369.70 322.00 331.40 0.1M
2025-02-07 419.00 419.00 353.05 367.15 0.1M
2025-02-06 381.10 405.00 381.10 390.80 0.0M
2025-02-05 392.40 397.00 381.15 387.15 0.0M
2025-02-04 384.00 396.60 374.90 388.90 0.0M
2025-02-03 396.00 398.80 370.00 380.95 0.0M
2025-02-01 413.15 414.00 385.00 399.15 0.0M
2025-01-31 409.40 409.90 389.95 395.60 0.0M
2025-01-30 413.65 414.00 397.55 402.60 0.0M
2025-01-29 411.00 427.40 377.30 409.25 0.0M
2025-01-28 420.60 420.95 390.00 409.35 0.0M
2025-01-27 432.40 433.50 395.20 402.70 0.0M
2025-01-24 432.35 448.40 424.00 432.40 0.0M
2025-01-23 439.95 441.05 421.10 434.80 0.0M
2025-01-22 448.30 450.25 425.10 444.25 0.0M
2025-01-21 475.00 475.00 442.00 453.90 0.0M
2025-01-20 447.05 470.00 443.00 465.95 0.0M
2025-01-17 465.70 468.00 445.50 450.60 0.0M
2025-01-16 466.95 477.00 456.35 465.70 0.0M
2025-01-15 469.90 473.70 455.00 468.40 0.0M
2025-01-14 437.10 473.80 425.20 463.00 0.0M
2025-01-13 450.90 451.00 424.00 431.25 0.0M
2025-01-10 466.65 477.00 450.00 455.95 0.0M
2025-01-09 465.25 476.75 456.00 466.95 0.0M
2025-01-08 479.30 479.30 461.30 469.40 0.0M
2025-01-07 467.30 485.00 461.30 472.80 0.0M
2025-01-06 484.65 497.70 461.00 475.05 0.0M
2025-01-03 480.00 498.80 469.95 492.05 0.0M
2025-01-02 460.10 487.00 454.50 478.75 0.0M
2025-01-01 463.10 471.00 450.10 464.45 0.0M