Rostelekom PJSC Pref (RTKM_p)

RTKM_p
🏛️ ロシア連邦 →
59.05
最終更新: 2025-09-28
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
06:59 59.30 59.30 59.30 59.30 0.0K
07:00 59.30 59.30 59.30 59.30 0.0K
07:01 59.20 59.20 59.20 59.20 0.0K
07:03 59.20 59.25 59.20 59.25 0.0K
07:04 59.25 59.25 59.25 59.25 0.5K
07:05 59.25 59.25 59.15 59.15 1.7K
07:09 59.25 59.25 59.25 59.25 0.0K
07:10 59.25 59.25 59.25 59.25 0.0K
07:11 59.25 59.25 59.25 59.25 0.0K
07:12 59.20 59.20 59.20 59.20 0.1K
07:13 59.20 59.20 59.20 59.20 0.0K
07:16 59.15 59.15 59.15 59.15 0.0K
07:17 59.15 59.15 59.15 59.15 0.1K
07:18 59.25 59.25 59.25 59.25 0.2K
07:19 59.15 59.25 59.15 59.20 0.2K
07:22 59.25 59.25 59.25 59.25 0.5K
07:23 59.20 59.20 59.20 59.20 1.0K
07:24 59.15 59.15 59.15 59.15 0.0K
07:25 59.15 59.15 59.15 59.15 8.3K
07:26 59.15 59.15 59.15 59.15 0.1K
07:27 59.05 59.05 59.05 59.05 0.1K
07:28 59.10 59.10 59.05 59.05 0.0K
07:30 59.05 59.10 59.05 59.10 0.1K
07:31 59.05 59.05 59.05 59.05 0.3K
07:32 59.10 59.10 59.05 59.05 0.6K
07:34 59.05 59.05 59.00 59.00 5.6K
07:35 59.05 59.05 59.05 59.05 0.0K
07:36 58.95 58.95 58.95 58.95 0.9K
07:37 58.95 58.95 58.95 58.95 0.5K
07:38 58.95 58.95 58.95 58.95 0.8K
07:39 58.95 58.95 58.95 58.95 0.0K
07:41 59.00 59.00 58.90 58.90 9.7K
07:44 58.80 58.80 58.80 58.80 3.2K
07:45 58.80 58.80 58.80 58.80 0.2K
07:46 58.75 58.80 58.70 58.75 1.4K
07:47 58.75 58.80 58.75 58.80 2.3K
07:48 58.70 58.75 58.70 58.75 0.0K
07:49 58.80 58.80 58.80 58.80 0.3K
07:50 58.55 58.60 58.55 58.60 8.8K
07:52 58.50 58.55 58.50 58.55 1.5K
07:53 58.45 58.45 58.40 58.40 4.4K
07:54 58.45 58.45 58.45 58.45 2.1K
07:55 58.50 58.50 58.50 58.50 0.3K
07:56 58.45 58.45 58.45 58.45 1.8K
07:57 58.50 58.55 58.50 58.50 1.5K
07:58 58.60 58.60 58.50 58.60 0.3K
07:59 58.60 58.60 58.60 58.60 1.4K
08:00 58.60 58.60 58.60 58.60 0.1K
08:01 58.60 58.65 58.60 58.65 0.0K
08:02 58.65 58.65 58.65 58.65 0.1K
08:03 58.80 58.80 58.80 58.80 8.4K
08:04 58.75 58.80 58.75 58.80 0.5K
08:05 58.80 58.80 58.80 58.80 0.0K
08:06 58.75 58.75 58.75 58.75 0.0K
08:07 58.80 58.80 58.75 58.75 0.2K
08:08 58.75 58.75 58.75 58.75 0.1K
08:09 58.85 58.85 58.75 58.75 0.1K
08:10 58.75 58.85 58.75 58.85 0.5K
08:11 58.85 58.85 58.85 58.85 0.2K
08:12 58.85 58.85 58.80 58.80 0.2K
08:14 58.75 58.80 58.75 58.80 0.3K
08:15 58.75 58.80 58.75 58.80 0.2K
08:16 58.85 58.85 58.85 58.85 0.1K
08:17 58.85 58.85 58.85 58.85 0.0K
08:19 58.85 58.85 58.80 58.80 0.3K
08:20 58.85 58.85 58.85 58.85 1.2K
08:21 58.85 58.85 58.85 58.85 0.1K
08:22 58.85 58.85 58.85 58.85 0.5K
08:23 58.80 58.80 58.80 58.80 0.4K
08:25 58.90 58.90 58.80 58.85 0.0K
08:26 58.90 58.90 58.90 58.90 4.0K
08:27 58.95 59.00 58.95 58.95 2.2K
08:28 59.00 59.00 58.65 58.65 50.7K
08:29 58.70 58.75 58.70 58.75 0.1K
08:30 58.65 58.65 58.65 58.65 0.0K
08:31 58.65 58.65 58.65 58.65 0.0K
08:32 58.65 58.65 58.65 58.65 0.0K
08:33 58.75 58.75 58.65 58.65 1.4K
08:34 58.75 58.75 58.75 58.75 1.0K
08:35 58.60 58.60 58.60 58.60 0.7K
08:36 58.60 58.60 58.60 58.60 0.0K
08:37 58.65 58.65 58.65 58.65 0.0K
08:38 58.70 58.70 58.70 58.70 0.0K
08:39 58.65 58.65 58.65 58.65 0.0K
08:40 58.65 58.70 58.65 58.70 0.2K
08:41 58.70 58.75 58.70 58.75 0.0K
08:42 58.75 58.75 58.75 58.75 2.0K
08:44 58.75 58.75 58.75 58.75 0.0K
08:45 58.70 58.75 58.70 58.75 0.1K
08:46 58.65 58.65 58.65 58.65 0.1K
08:47 58.70 58.80 58.70 58.80 0.1K
08:49 58.80 58.80 58.80 58.80 0.0K
08:50 58.80 58.80 58.80 58.80 0.0K
08:52 58.80 58.80 58.80 58.80 0.8K
08:53 58.80 58.80 58.80 58.80 0.1K
08:54 58.80 58.80 58.80 58.80 0.0K
08:55 58.80 58.80 58.70 58.70 0.1K
08:56 58.80 58.80 58.80 58.80 0.0K
08:57 58.70 58.70 58.70 58.70 0.6K
09:00 58.80 58.85 58.80 58.85 0.4K
09:01 59.00 59.00 58.85 58.85 1.1K
09:03 59.00 59.00 59.00 59.00 0.0K
09:04 59.00 59.00 59.00 59.00 1.0K
09:05 59.00 59.00 59.00 59.00 0.0K
09:06 58.85 58.85 58.85 58.85 0.0K
09:07 58.85 58.85 58.85 58.85 0.0K
09:08 58.95 58.95 58.95 58.95 0.0K
09:09 59.00 59.00 59.00 59.00 0.0K
09:11 58.95 58.95 58.95 58.95 0.0K
09:12 58.95 58.95 58.95 58.95 0.0K
09:14 58.90 58.90 58.90 58.90 0.0K
09:15 58.90 58.90 58.90 58.90 0.1K
09:16 58.85 58.90 58.85 58.90 0.2K
09:17 58.90 58.90 58.90 58.90 0.0K
09:21 58.90 58.90 58.90 58.90 0.0K
09:22 58.90 58.90 58.85 58.85 0.0K
09:23 58.85 58.85 58.85 58.85 0.2K
09:24 58.90 58.90 58.85 58.85 0.2K
09:26 58.90 58.90 58.90 58.90 0.6K
09:27 58.90 58.90 58.90 58.90 1.1K
09:28 58.95 58.95 58.95 58.95 17.0K
09:29 58.95 58.95 58.95 58.95 3.5K
09:30 58.95 58.95 58.95 58.95 0.1K
09:32 59.05 59.05 59.05 59.05 0.0K
09:34 59.00 59.00 59.00 59.00 0.0K
09:35 59.00 59.00 59.00 59.00 0.1K
09:36 59.00 59.00 59.00 59.00 0.0K
09:38 59.00 59.00 59.00 59.00 0.1K
09:39 58.90 58.90 58.90 58.90 3.1K
09:40 59.00 59.00 58.90 58.90 1.2K
09:41 58.90 58.90 58.90 58.90 0.0K
09:42 58.90 58.90 58.90 58.90 0.2K
09:43 58.95 59.00 58.95 59.00 0.1K
09:44 59.00 59.00 59.00 59.00 0.0K
09:46 59.00 59.00 59.00 59.00 0.0K
09:48 58.95 58.95 58.95 58.95 0.0K
09:49 58.90 58.90 58.90 58.90 0.0K
09:50 58.95 59.00 58.95 59.00 2.7K
09:51 59.00 59.05 59.00 59.05 11.5K
09:52 59.10 59.10 59.10 59.10 0.0K
09:53 59.00 59.00 59.00 59.00 0.1K
09:54 59.10 59.10 59.10 59.10 0.1K
09:55 59.10 59.10 59.10 59.10 0.1K
09:56 59.10 59.10 59.05 59.05 0.0K
09:58 59.05 59.05 59.05 59.05 0.2K
09:59 59.00 59.05 59.00 59.05 0.3K
10:00 59.00 59.10 59.00 59.00 0.5K
10:01 59.00 59.00 59.00 59.00 0.1K
10:02 58.90 58.95 58.90 58.95 0.0K
10:03 59.00 59.00 58.95 58.95 0.1K
10:04 59.05 59.05 59.00 59.00 0.0K
10:05 59.05 59.05 59.05 59.05 1.4K
10:06 59.05 59.05 59.05 59.05 0.1K
10:07 59.05 59.05 59.05 59.05 0.0K
10:08 59.05 59.05 58.90 58.90 0.3K
10:09 58.90 58.95 58.90 58.95 0.2K
10:10 58.95 58.95 58.95 58.95 0.7K
10:11 58.95 58.95 58.90 58.90 0.1K
10:12 58.90 58.95 58.90 58.95 0.4K
10:13 58.90 58.95 58.90 58.95 0.1K
10:14 58.95 58.95 58.90 58.90 0.5K
10:15 58.95 58.95 58.95 58.95 0.2K
10:16 58.85 58.85 58.85 58.85 1.7K
10:17 58.85 58.85 58.65 58.65 7.3K
10:18 58.65 58.70 58.60 58.65 0.3K
10:19 58.75 58.75 58.65 58.65 0.1K
10:20 58.75 58.75 58.70 58.75 2.8K
10:21 58.75 58.75 58.70 58.70 0.1K
10:22 58.75 58.75 58.65 58.65 0.3K
10:23 58.65 58.65 58.65 58.65 0.9K
10:24 58.65 58.80 58.65 58.80 0.1K
10:25 58.80 58.80 58.65 58.80 0.6K
10:26 58.80 58.80 58.80 58.80 0.0K
10:27 58.80 58.80 58.80 58.80 0.5K
10:28 58.80 58.80 58.70 58.70 0.2K
10:29 58.80 58.80 58.75 58.75 2.2K
10:30 58.75 58.75 58.75 58.75 4.0K
10:31 58.80 58.80 58.80 58.80 0.0K
10:32 58.80 58.85 58.80 58.80 0.5K
10:33 58.85 58.85 58.85 58.85 0.0K
10:34 58.85 58.85 58.85 58.85 0.0K
10:35 58.85 58.85 58.85 58.85 0.1K
10:37 58.85 58.85 58.80 58.80 1.1K
10:38 58.80 58.80 58.75 58.75 0.1K
10:39 58.80 58.80 58.80 58.80 0.0K
10:40 58.70 58.80 58.70 58.80 0.6K
10:41 58.80 58.85 58.80 58.85 0.1K
10:42 58.85 58.85 58.80 58.85 0.1K
10:43 58.80 58.85 58.70 58.75 0.8K
10:44 58.70 58.80 58.70 58.80 0.1K
10:45 58.80 58.80 58.70 58.70 2.3K
10:46 58.80 58.80 58.80 58.80 0.5K
10:47 58.70 58.70 58.70 58.70 1.1K
10:48 58.85 58.85 58.70 58.85 0.0K
10:49 58.80 58.80 58.80 58.80 0.1K
10:50 58.85 58.90 58.80 58.90 2.0K
10:51 58.80 58.90 58.80 58.80 0.1K
10:52 58.90 58.90 58.80 58.90 0.8K
10:53 58.80 58.90 58.80 58.90 1.1K
10:54 58.85 58.85 58.85 58.85 0.2K
10:55 58.90 58.90 58.85 58.85 0.1K
10:56 58.85 58.85 58.80 58.80 1.1K
10:57 58.80 58.90 58.80 58.90 0.1K
10:58 58.90 58.90 58.90 58.90 0.1K
11:00 58.90 58.90 58.90 58.90 0.1K
11:01 58.90 58.90 58.80 58.90 0.2K
11:02 58.85 58.85 58.85 58.85 0.5K
11:03 58.85 58.90 58.85 58.90 0.8K
11:04 58.90 58.95 58.90 58.95 0.1K
11:05 59.00 59.05 59.00 59.05 0.2K
11:06 59.05 59.05 59.05 59.05 0.0K
11:07 59.05 59.05 59.00 59.00 0.2K
11:08 58.95 59.05 58.95 59.05 0.1K
11:09 58.95 58.95 58.95 58.95 0.1K
11:10 58.95 58.95 58.95 58.95 1.3K
11:11 59.05 59.05 59.05 59.05 0.1K
11:12 59.05 59.05 58.90 58.95 0.3K
11:13 58.90 59.00 58.90 59.00 3.0K
11:14 58.90 59.00 58.85 58.95 2.8K
11:15 58.95 59.00 58.95 59.00 5.9K
11:16 59.05 59.10 59.05 59.05 2.3K
11:17 59.05 59.05 59.05 59.05 0.1K
11:18 59.05 59.10 59.05 59.05 1.1K
11:19 59.10 59.15 59.05 59.15 1.4K
11:20 59.15 59.15 59.15 59.15 0.0K
11:21 59.05 59.15 59.05 59.05 0.8K
11:22 59.10 59.10 59.10 59.10 0.1K
11:23 59.10 59.10 59.10 59.10 0.0K
11:24 59.05 59.10 59.05 59.10 1.5K
11:25 59.05 59.10 59.05 59.05 0.1K
11:26 59.10 59.10 59.10 59.10 0.0K
11:27 59.10 59.10 59.05 59.05 0.3K
11:28 59.05 59.10 59.05 59.10 0.4K
11:29 59.05 59.05 59.05 59.05 2.6K
11:30 59.10 59.10 59.05 59.10 4.4K
11:31 59.10 59.10 59.05 59.10 0.1K
11:32 59.10 59.10 59.10 59.10 0.0K
11:34 59.05 59.10 59.05 59.05 5.0K
11:35 59.05 59.05 59.05 59.05 0.8K
11:36 58.95 59.00 58.95 59.00 0.4K
11:37 58.95 58.95 58.95 58.95 0.0K
11:38 58.95 59.00 58.95 59.00 0.6K
11:40 58.95 59.00 58.95 58.95 0.8K
11:41 59.00 59.00 59.00 59.00 0.1K
11:42 58.95 59.05 58.95 59.05 0.2K
11:43 59.00 59.00 59.00 59.00 1.2K
11:44 59.05 59.05 59.05 59.05 0.0K
11:45 59.00 59.10 59.00 59.10 1.0K
11:46 59.05 59.10 59.05 59.10 0.0K
11:47 59.10 59.10 59.05 59.10 0.2K
11:50 59.15 59.15 59.15 59.15 1.2K
11:51 59.15 59.15 59.15 59.15 0.2K
11:53 59.15 59.15 59.10 59.10 0.6K
11:54 59.15 59.15 59.10 59.10 0.2K
11:55 59.10 59.10 59.10 59.10 0.0K
11:56 59.05 59.05 59.05 59.05 0.2K
11:59 59.00 59.10 59.00 59.10 2.2K
12:00 59.05 59.10 59.00 59.00 0.2K
12:02 59.00 59.10 59.00 59.10 0.1K
12:03 59.00 59.10 59.00 59.10 1.1K
12:04 59.05 59.05 59.05 59.05 0.1K
12:05 59.05 59.05 59.05 59.05 0.0K
12:07 59.05 59.05 59.05 59.05 0.0K
12:08 59.00 59.00 59.00 59.00 3.0K
12:09 59.00 59.05 59.00 59.05 1.6K
12:10 59.05 59.10 59.00 59.10 5.2K
12:11 59.05 59.15 59.05 59.15 0.8K
12:12 59.10 59.15 59.10 59.15 0.1K
12:13 59.10 59.15 59.05 59.05 0.2K
12:14 59.05 59.15 59.05 59.05 0.3K
12:15 59.15 59.20 59.15 59.20 0.2K
12:16 59.20 59.20 59.15 59.15 0.4K
12:17 59.20 59.35 59.20 59.35 16.8K
12:18 59.30 59.30 59.30 59.30 0.1K
12:19 59.25 59.25 59.15 59.15 4.4K
12:20 59.15 59.15 59.15 59.15 0.0K
12:21 59.10 59.10 59.10 59.10 0.0K
12:22 59.15 59.15 59.15 59.15 0.0K
12:23 59.10 59.10 59.10 59.10 0.6K
12:24 59.10 59.20 59.10 59.15 0.1K
12:25 59.05 59.05 59.05 59.05 0.0K
12:26 59.10 59.10 59.10 59.10 0.0K
12:27 59.10 59.10 59.05 59.05 0.2K
12:28 59.10 59.10 59.10 59.10 0.0K
12:29 59.05 59.05 59.05 59.05 0.1K
12:30 59.05 59.10 59.05 59.10 0.1K
12:31 59.10 59.10 59.10 59.10 0.0K
12:33 59.15 59.15 59.15 59.15 0.0K
12:34 59.15 59.15 59.15 59.15 0.7K
12:35 59.15 59.15 59.15 59.15 1.0K
12:36 59.10 59.15 59.10 59.15 0.0K
12:37 59.10 59.10 59.10 59.10 0.0K
12:38 59.15 59.15 59.15 59.15 0.0K
12:40 59.15 59.20 59.15 59.20 0.4K
12:41 59.20 59.20 59.20 59.20 0.2K
12:42 59.30 59.35 59.30 59.35 3.5K
12:43 59.30 59.40 59.30 59.40 0.6K
12:44 59.45 59.45 59.45 59.45 0.2K
12:45 59.45 59.50 59.45 59.50 0.0K
12:46 59.50 59.50 59.50 59.50 0.4K
12:47 59.45 59.50 59.45 59.50 0.1K
12:48 59.50 59.50 59.50 59.50 0.3K
12:49 59.50 59.55 59.50 59.55 0.2K
12:50 59.50 59.50 59.50 59.50 0.7K
12:51 59.50 59.50 59.50 59.50 0.0K
12:52 59.50 59.50 59.50 59.50 0.0K
12:53 59.50 59.50 59.45 59.45 0.2K
12:54 59.45 59.45 59.45 59.45 0.1K
12:55 59.50 59.55 59.50 59.55 1.2K
12:56 59.55 59.65 59.55 59.65 26.1K
12:57 59.70 59.70 59.60 59.60 5.3K
12:58 59.60 59.60 59.50 59.50 0.1K
13:00 59.60 59.60 59.50 59.55 1.1K
13:01 59.50 59.50 59.50 59.50 0.5K
13:02 59.55 59.55 59.45 59.55 0.9K
13:03 59.50 59.50 59.50 59.50 0.1K
13:04 59.50 59.55 59.50 59.50 0.6K
13:05 59.45 59.45 59.45 59.45 0.0K
13:06 59.40 59.40 59.40 59.40 2.1K
13:07 59.40 59.40 59.40 59.40 0.0K
13:08 59.40 59.40 59.40 59.40 0.0K
13:09 59.45 59.45 59.40 59.40 0.1K
13:11 59.45 59.45 59.45 59.45 0.0K
13:12 59.45 59.50 59.45 59.50 0.0K
13:13 59.45 59.50 59.45 59.50 0.4K
13:14 59.50 59.50 59.50 59.50 0.1K
13:15 59.60 59.60 59.60 59.60 1.8K
13:16 59.55 59.55 59.50 59.50 2.5K
13:18 59.45 59.45 59.45 59.45 1.0K
13:19 59.55 59.55 59.45 59.45 0.0K
13:20 59.55 59.55 59.45 59.45 1.0K
13:21 59.50 59.60 59.50 59.60 0.6K
13:22 59.60 59.60 59.60 59.60 0.6K
13:23 59.60 59.60 59.60 59.60 0.1K
13:24 59.60 59.60 59.60 59.60 0.0K
13:25 59.60 59.60 59.60 59.60 0.3K
13:26 59.55 59.55 59.55 59.55 1.0K
13:28 59.55 59.55 59.55 59.55 0.1K
13:29 59.50 59.50 59.50 59.50 2.3K
13:30 59.50 59.50 59.50 59.50 0.0K
13:31 59.45 59.45 59.45 59.45 2.5K
13:32 59.45 59.50 59.45 59.45 1.6K
13:33 59.55 59.55 59.45 59.55 1.0K
13:35 59.45 59.50 59.45 59.45 1.2K
13:36 59.50 59.50 59.50 59.50 0.0K
13:37 59.50 59.50 59.50 59.50 0.1K
13:38 59.50 59.50 59.50 59.50 1.0K
13:39 59.50 59.50 59.50 59.50 0.0K
13:40 59.50 59.50 59.50 59.50 0.0K
13:42 59.40 59.40 59.40 59.40 1.9K
13:43 59.45 59.45 59.40 59.40 0.1K
13:44 59.40 59.40 59.35 59.35 0.1K
13:45 59.30 59.30 59.20 59.25 6.8K
13:46 59.30 59.30 59.30 59.30 1.9K
13:47 59.30 59.30 59.20 59.20 0.1K
13:48 59.30 59.30 59.30 59.30 0.0K
13:50 59.25 59.25 59.25 59.25 0.9K
13:51 59.20 59.30 59.20 59.30 0.5K
13:52 59.20 59.20 59.20 59.20 0.0K
13:53 59.30 59.30 59.30 59.30 0.1K
13:54 59.30 59.30 59.30 59.30 1.0K
13:55 59.30 59.35 59.30 59.35 1.5K
13:56 59.35 59.35 59.20 59.20 0.6K
13:57 59.35 59.35 59.35 59.35 0.1K
13:58 59.35 59.35 59.35 59.35 0.2K
13:59 59.40 59.40 59.35 59.35 0.0K
14:00 59.40 59.40 59.30 59.30 0.3K
14:01 59.40 59.40 59.40 59.40 1.0K
14:03 59.40 59.40 59.40 59.40 0.0K
14:04 59.30 59.30 59.30 59.30 0.2K
14:05 59.25 59.40 59.25 59.40 0.0K
14:06 59.25 59.25 59.25 59.25 0.1K
14:08 59.20 59.20 59.20 59.20 0.0K
14:10 59.30 59.30 59.30 59.30 0.5K
14:13 59.30 59.30 59.20 59.20 5.5K
14:15 59.15 59.15 59.00 59.05 7.2K
14:16 58.95 58.95 58.95 58.95 0.2K
14:17 59.05 59.05 59.05 59.05 0.0K
14:18 58.95 58.95 58.95 58.95 0.8K
14:19 59.05 59.05 58.95 58.95 1.2K
14:20 58.95 59.05 58.95 59.05 1.2K
14:23 59.05 59.05 59.05 59.05 0.1K
14:24 59.05 59.05 59.05 59.05 0.0K
14:25 58.95 59.00 58.95 59.00 0.0K
14:26 59.00 59.00 59.00 59.00 0.0K
14:29 59.00 59.00 59.00 59.00 0.5K
14:30 58.95 58.95 58.95 58.95 0.0K
14:31 59.00 59.00 59.00 59.00 0.0K
14:32 59.00 59.00 58.85 58.85 3.3K
14:33 58.85 58.95 58.85 58.95 1.4K
14:34 58.85 58.95 58.85 58.95 0.4K
14:36 58.95 58.95 58.95 58.95 0.4K
14:37 59.00 59.00 59.00 59.00 0.0K
14:38 58.90 58.90 58.90 58.90 0.7K
14:39 58.90 58.90 58.90 58.90 0.1K
14:40 58.90 58.90 58.90 58.90 0.1K
14:41 58.90 58.90 58.90 58.90 0.1K
14:42 58.85 58.95 58.85 58.95 5.6K
14:44 58.95 58.95 58.95 58.95 0.4K
14:45 58.90 58.90 58.90 58.90 6.7K
14:47 58.95 58.95 58.95 58.95 0.1K
14:48 59.10 59.10 59.05 59.05 30.0K
14:49 59.05 59.05 59.05 59.05 0.0K
14:50 59.05 59.05 59.00 59.00 0.6K
14:51 59.10 59.10 59.10 59.10 0.1K
14:52 59.00 59.10 59.00 59.00 0.1K
14:53 59.15 59.20 59.15 59.20 8.7K
14:54 59.30 59.30 59.30 59.30 40.2K
14:55 59.20 59.30 59.20 59.25 0.4K
14:56 59.30 59.30 59.20 59.20 0.6K
14:57 59.30 59.30 59.30 59.30 0.0K
14:58 59.20 59.30 59.20 59.30 0.4K
14:59 59.20 59.20 59.20 59.20 0.5K
15:00 59.30 59.30 59.30 59.30 0.0K
15:01 59.30 59.30 59.25 59.25 0.2K
15:02 59.40 59.40 59.35 59.35 20.7K
15:03 59.35 59.35 59.35 59.35 0.0K
15:04 59.35 59.35 59.35 59.35 0.1K
15:05 59.30 59.30 59.30 59.30 0.1K
15:06 59.30 59.30 59.30 59.30 0.1K
15:07 59.30 59.35 59.30 59.35 0.1K
15:08 59.30 59.30 59.30 59.30 6.4K
15:09 59.35 59.35 59.35 59.35 0.1K
15:10 59.35 59.35 59.35 59.35 0.3K
15:11 59.30 59.30 59.30 59.30 0.0K
15:12 59.30 59.30 59.30 59.30 0.0K
15:13 59.30 59.30 59.30 59.30 0.0K
15:14 59.30 59.30 59.30 59.30 0.0K
15:15 59.30 59.30 59.30 59.30 0.0K
15:16 59.25 59.30 59.25 59.30 0.4K
15:17 59.25 59.30 59.25 59.30 0.0K
15:18 59.30 59.30 59.25 59.25 0.1K
15:20 59.25 59.25 59.25 59.25 0.0K
15:21 59.30 59.30 59.25 59.25 0.0K
15:23 59.30 59.30 59.25 59.25 0.8K
15:24 59.30 59.30 59.20 59.20 0.8K
15:25 59.30 59.30 59.30 59.30 1.0K
15:26 59.30 59.30 59.20 59.20 2.1K
15:27 59.20 59.20 59.20 59.20 0.0K
15:28 59.20 59.20 59.20 59.20 0.3K
15:30 59.25 59.25 59.25 59.25 0.0K
15:32 59.25 59.25 59.20 59.20 0.0K
15:33 59.25 59.25 59.25 59.25 0.0K
15:34 59.20 59.20 59.20 59.20 0.0K
15:35 59.20 59.25 59.20 59.25 0.0K
15:38 59.20 59.25 59.20 59.20 0.1K
15:40 59.20 59.20 59.20 59.20 0.5K
15:42 59.20 59.20 59.20 59.20 0.0K
15:43 59.25 59.25 59.25 59.25 0.1K
15:44 59.25 59.25 59.25 59.25 0.1K
15:45 59.15 59.25 59.15 59.15 3.0K
15:46 59.25 59.25 59.15 59.15 0.5K
15:47 59.20 59.20 59.20 59.20 0.0K
15:48 59.20 59.20 59.20 59.20 0.0K
15:53 59.25 59.25 59.25 59.25 0.0K
15:55 59.30 59.30 59.30 59.30 0.0K
15:57 59.35 59.35 59.35 59.35 0.0K
15:59 59.35 59.35 59.35 59.35 0.0K
16:00 59.30 59.30 59.30 59.30 0.2K
16:01 59.30 59.35 59.30 59.35 0.3K
16:06 59.35 59.35 59.30 59.30 0.1K
16:07 59.35 59.35 59.35 59.35 2.0K
16:08 59.30 59.30 59.30 59.30 0.5K
16:09 59.35 59.35 59.35 59.35 1.5K
16:11 59.35 59.35 59.35 59.35 0.6K
16:12 59.35 59.35 59.35 59.35 1.9K
16:13 59.35 59.35 59.35 59.35 0.0K
16:14 59.35 59.35 59.30 59.30 0.9K
16:16 59.35 59.35 59.35 59.35 0.3K
16:17 59.35 59.35 59.35 59.35 0.0K
16:18 59.35 59.35 59.35 59.35 0.1K
16:19 59.35 59.35 59.35 59.35 0.0K
16:20 59.35 59.35 59.35 59.35 0.1K
16:21 59.35 59.35 59.30 59.30 0.0K
16:22 59.30 59.30 59.30 59.30 0.1K
16:23 59.30 59.30 59.30 59.30 0.1K
16:24 59.25 59.25 59.25 59.25 0.0K
16:29 59.25 59.25 59.25 59.25 0.5K
16:34 59.30 59.30 59.30 59.30 0.0K
16:35 59.25 59.30 59.25 59.30 0.3K
16:36 59.30 59.30 59.30 59.30 0.0K
16:37 59.25 59.25 59.25 59.25 0.2K
16:40 59.25 59.25 59.25 59.25 0.1K
16:41 59.30 59.30 59.30 59.30 0.1K
16:43 59.30 59.30 59.30 59.30 0.1K
16:44 59.35 59.35 59.35 59.35 3.0K
16:45 59.35 59.35 59.35 59.35 0.0K
16:46 59.30 59.30 59.30 59.30 0.0K
16:47 59.35 59.35 59.35 59.35 0.0K
16:48 59.35 59.35 59.35 59.35 0.0K
16:49 59.35 59.35 59.30 59.30 0.1K
16:50 59.30 59.30 59.30 59.30 0.1K
16:51 59.25 59.25 59.25 59.25 1.2K
16:52 59.20 59.25 59.20 59.25 0.7K
16:53 59.25 59.25 59.25 59.25 0.0K
16:54 59.25 59.25 59.25 59.25 0.0K
16:55 59.20 59.20 59.20 59.20 0.0K
16:56 59.25 59.25 59.25 59.25 0.0K
16:57 59.15 59.15 59.15 59.15 0.2K
16:58 59.25 59.25 59.25 59.25 0.1K
16:59 59.25 59.25 59.25 59.25 0.0K
17:02 59.25 59.25 59.25 59.25 0.2K
17:03 59.25 59.25 59.25 59.25 0.2K
17:05 59.20 59.25 59.20 59.25 0.4K
17:07 59.25 59.25 59.25 59.25 0.0K
17:08 59.25 59.25 59.25 59.25 0.1K
17:09 59.25 59.25 59.20 59.25 0.2K
17:10 59.25 59.25 59.20 59.20 0.1K
17:11 59.20 59.20 59.20 59.20 0.7K
17:12 59.20 59.20 59.20 59.20 0.0K
17:13 59.25 59.25 59.25 59.25 0.0K
17:14 59.20 59.20 59.20 59.20 0.1K
17:15 59.20 59.25 59.20 59.25 0.5K
17:16 59.15 59.25 59.15 59.25 0.1K
17:17 59.15 59.15 59.15 59.15 0.2K
17:18 59.25 59.25 59.25 59.25 0.2K
17:19 59.20 59.20 59.20 59.20 0.2K
17:20 59.30 59.30 59.30 59.30 0.2K
17:21 59.20 59.20 59.20 59.20 0.2K
17:22 59.30 59.30 59.20 59.20 0.1K
17:24 59.30 59.30 59.30 59.30 0.0K
17:25 59.30 59.30 59.30 59.30 0.0K
17:26 59.20 59.20 59.20 59.20 0.2K
17:27 59.30 59.30 59.15 59.30 3.0K
17:28 59.30 59.30 59.30 59.30 0.1K
17:29 59.35 59.35 59.35 59.35 0.1K
17:30 59.35 59.35 59.20 59.20 0.1K
17:32 59.35 59.35 59.35 59.35 0.0K
17:33 59.35 59.35 59.35 59.35 0.0K
17:34 59.25 59.30 59.25 59.30 0.3K
17:35 59.30 59.35 59.30 59.35 0.1K
17:37 59.35 59.35 59.30 59.35 2.7K
17:39 59.35 59.35 59.35 59.35 0.0K
17:40 59.30 59.30 59.25 59.25 0.8K
17:41 59.30 59.30 59.30 59.30 0.0K
17:42 59.30 59.30 59.30 59.30 0.1K
17:43 59.30 59.30 59.25 59.30 0.5K
17:44 59.35 59.35 59.35 59.35 8.6K
17:45 59.40 59.40 59.40 59.40 0.1K
17:46 59.35 59.35 59.35 59.35 0.0K
17:47 59.35 59.35 59.35 59.35 0.2K
17:48 59.35 59.40 59.35 59.40 0.2K
17:49 59.35 59.35 59.35 59.35 0.1K
17:51 59.35 59.35 59.35 59.35 0.1K
17:52 59.35 59.35 59.35 59.35 19.3K
17:53 59.35 59.40 59.35 59.40 28.7K
17:54 59.35 59.40 59.35 59.40 0.1K
17:55 59.40 59.40 59.40 59.40 0.4K
17:56 59.40 59.40 59.40 59.40 0.0K
17:57 59.40 59.40 59.40 59.40 2.0K
17:58 59.40 59.45 59.40 59.45 6.6K
17:59 59.40 59.45 59.40 59.45 2.9K
18:00 59.45 59.45 59.45 59.45 8.2K
18:01 59.45 59.45 59.45 59.45 0.6K
18:02 59.40 59.40 59.40 59.40 0.8K
18:03 59.40 59.40 59.40 59.40 0.0K
18:04 59.45 59.45 59.40 59.40 0.4K
18:07 59.45 59.45 59.40 59.40 3.4K
18:08 59.35 59.40 59.35 59.40 0.4K
18:09 59.35 59.35 59.35 59.35 0.3K
18:10 59.35 59.40 59.35 59.35 0.3K
18:11 59.40 59.40 59.40 59.40 0.7K
18:13 59.35 59.40 59.35 59.40 0.3K
18:14 59.35 59.40 59.35 59.40 0.3K
18:15 59.40 59.40 59.40 59.40 0.2K
18:17 59.35 59.40 59.35 59.40 0.0K
18:18 59.35 59.35 59.35 59.35 0.0K
18:19 59.40 59.40 59.35 59.35 0.6K
18:20 59.40 59.40 59.35 59.40 0.3K
18:21 59.35 59.45 59.35 59.40 1.5K
18:22 59.45 59.45 59.40 59.40 0.8K
18:23 59.40 59.45 59.40 59.45 1.4K
18:24 59.45 59.45 59.45 59.45 0.0K
18:25 59.40 59.40 59.40 59.40 0.2K
18:26 59.40 59.40 59.35 59.35 0.6K
18:27 59.35 59.35 59.35 59.35 0.1K
18:28 59.40 59.40 59.40 59.40 0.1K
18:29 59.35 59.35 59.35 59.35 1.0K
18:30 59.40 59.40 59.40 59.40 0.2K
18:31 59.40 59.40 59.40 59.40 3.3K
18:32 59.45 59.45 59.45 59.45 0.1K
18:33 59.45 59.45 59.40 59.40 0.6K
18:34 59.40 59.45 59.40 59.45 0.2K
18:35 59.40 59.40 59.40 59.40 1.5K
18:36 59.40 59.40 59.40 59.40 0.0K
18:37 59.40 59.40 59.40 59.40 0.3K
18:38 59.45 59.45 59.45 59.45 1.1K
18:39 59.45 59.45 59.45 59.45 17.4K
18:45 59.40 59.40 59.40 59.40 0.8K
18:47 59.40 59.40 59.40 59.40 1.2K
18:48 59.40 59.40 59.40 59.40 0.7K
18:49 59.40 59.40 59.40 59.40 1.0K
19:00 59.25 59.25 59.25 59.25 1.8K
19:01 59.30 59.30 59.30 59.30 0.0K
19:02 59.45 59.45 59.45 59.45 3.0K
19:03 59.45 59.45 59.45 59.45 0.9K
19:04 59.45 59.45 59.45 59.45 0.9K
19:05 59.45 59.45 59.40 59.40 24.3K
19:06 59.45 59.45 59.45 59.45 16.1K
19:07 59.45 59.45 59.45 59.45 12.5K
19:08 59.45 59.45 59.40 59.45 1.1K
19:09 59.35 59.35 59.35 59.35 27.7K
19:11 59.35 59.35 59.30 59.35 0.7K
19:12 59.35 59.35 59.30 59.35 0.4K
19:13 59.35 59.35 59.35 59.35 0.1K
19:14 59.35 59.35 59.25 59.25 0.1K
19:15 59.35 59.35 59.35 59.35 0.0K
19:16 59.35 59.35 59.35 59.35 0.0K
19:17 59.35 59.35 59.35 59.35 0.9K
19:20 59.35 59.35 59.30 59.30 1.6K
19:21 59.35 59.35 59.30 59.30 0.2K
19:22 59.35 59.35 59.35 59.35 0.1K
19:23 59.35 59.35 59.35 59.35 0.1K
19:24 59.30 59.30 59.30 59.30 0.1K
19:26 59.35 59.35 59.35 59.35 0.1K
19:27 59.35 59.35 59.35 59.35 1.8K
19:28 59.30 59.30 59.30 59.30 4.2K
19:29 59.35 59.35 59.30 59.30 8.0K
19:30 59.30 59.30 59.30 59.30 0.5K
19:31 59.15 59.15 59.10 59.10 38.4K
19:32 59.10 59.10 59.10 59.10 0.1K
19:33 59.10 59.10 59.00 59.00 0.1K
19:34 59.10 59.10 59.10 59.10 0.1K
19:35 59.10 59.10 59.05 59.05 7.0K
19:36 59.05 59.10 59.05 59.10 1.0K
19:37 59.10 59.10 59.05 59.05 4.0K
19:38 58.95 58.95 58.95 58.95 4.1K
19:39 59.00 59.00 58.90 59.00 16.5K
19:40 59.05 59.05 59.05 59.05 0.6K
19:41 59.05 59.05 59.05 59.05 0.0K
19:42 58.95 58.95 58.95 58.95 0.0K
19:43 59.05 59.05 59.05 59.05 0.0K
19:44 59.05 59.05 59.05 59.05 0.0K
19:45 59.05 59.10 59.05 59.10 2.5K
19:46 59.00 59.00 59.00 59.00 0.0K
19:47 59.00 59.10 59.00 59.10 3.2K
19:48 59.10 59.10 59.10 59.10 3.0K
19:49 59.15 59.15 59.15 59.15 3.1K
19:50 59.20 59.20 59.20 59.20 0.9K
19:51 59.15 59.25 59.15 59.25 1.8K
19:52 59.15 59.15 59.15 59.15 0.0K
19:55 59.15 59.15 59.15 59.15 0.1K
19:56 59.25 59.25 59.25 59.25 0.6K
19:57 59.30 59.35 59.30 59.35 3.2K
19:58 59.35 59.35 59.35 59.35 0.1K
19:59 59.35 59.35 59.30 59.35 0.6K
20:01 59.35 59.35 59.35 59.35 0.1K
20:03 59.35 59.35 59.30 59.35 2.2K
20:04 59.25 59.25 59.25 59.25 0.0K
20:05 59.45 59.45 59.45 59.45 22.9K
20:07 59.45 59.50 59.45 59.50 6.7K
20:08 59.55 59.60 59.55 59.60 10.2K
20:09 59.50 59.50 59.50 59.50 0.0K
20:11 59.50 59.50 59.50 59.50 0.0K
20:13 59.45 59.45 59.45 59.45 0.2K
20:14 59.45 59.45 59.45 59.45 1.5K
20:15 59.50 59.55 59.50 59.55 1.5K
20:16 59.50 59.50 59.50 59.50 0.0K
20:17 59.50 59.50 59.50 59.50 0.0K
20:18 59.50 59.50 59.50 59.50 0.1K
20:19 59.50 59.50 59.50 59.50 0.0K
20:20 59.55 59.55 59.55 59.55 1.2K
20:21 59.55 59.55 59.55 59.55 1.0K
20:22 59.55 59.55 59.50 59.50 1.0K
20:23 59.55 59.55 59.55 59.55 0.0K
20:25 59.55 59.55 59.55 59.55 0.2K
20:26 59.45 59.45 59.45 59.45 15.0K
20:27 59.45 59.45 59.45 59.45 0.0K
20:28 59.45 59.45 59.45 59.45 0.5K
20:29 59.40 59.40 59.40 59.40 0.1K
20:30 59.40 59.40 59.40 59.40 0.5K
20:31 59.35 59.35 59.35 59.35 0.0K
20:32 59.40 59.40 59.40 59.40 0.2K
20:33 59.35 59.40 59.30 59.40 1.0K
20:35 59.40 59.40 59.40 59.40 0.0K
20:37 59.30 59.40 59.30 59.40 0.0K
20:38 59.30 59.30 59.30 59.30 0.0K
20:41 59.30 59.30 59.30 59.30 0.0K
20:42 59.40 59.40 59.40 59.40 0.1K
20:46 59.40 59.40 59.40 59.40 0.0K
20:48 59.40 59.40 59.40 59.40 3.0K
20:49 59.40 59.45 59.35 59.35 3.1K
20:51 59.40 59.40 59.40 59.40 1.7K
20:53 59.45 59.50 59.45 59.50 1.0K
20:54 59.50 59.50 59.50 59.50 0.5K
20:55 59.40 59.40 59.40 59.40 1.0K
20:57 59.40 59.50 59.40 59.50 0.2K
20:58 59.35 59.35 59.35 59.35 0.0K
20:59 59.45 59.50 59.45 59.50 0.1K
21:01 59.50 59.50 59.50 59.50 0.1K
21:02 59.35 59.35 59.35 59.35 0.1K
21:04 59.50 59.50 59.50 59.50 0.0K
21:06 59.45 59.45 59.45 59.45 0.3K
21:07 59.45 59.45 59.35 59.35 0.1K
21:09 59.35 59.35 59.35 59.35 0.0K
21:10 59.35 59.35 59.35 59.35 0.0K
21:12 59.45 59.45 59.45 59.45 0.3K
21:14 59.45 59.45 59.45 59.45 0.0K
21:15 59.35 59.35 59.35 59.35 0.1K
21:18 59.35 59.35 59.35 59.35 0.1K
21:20 59.45 59.45 59.45 59.45 0.1K
21:21 59.45 59.45 59.45 59.45 0.0K
21:22 59.45 59.50 59.45 59.50 1.3K
21:24 59.50 59.50 59.50 59.50 0.0K
21:25 59.50 59.50 59.50 59.50 1.3K
21:26 59.45 59.45 59.45 59.45 2.9K
21:27 59.45 59.45 59.45 59.45 4.5K
21:28 59.50 59.50 59.50 59.50 0.1K
21:29 59.40 59.40 59.40 59.40 0.1K
21:30 59.50 59.50 59.50 59.50 0.0K
21:31 59.50 59.50 59.50 59.50 0.0K
21:32 59.50 59.50 59.50 59.50 0.1K
21:33 59.50 59.50 59.50 59.50 0.1K
21:34 59.40 59.40 59.40 59.40 1.1K
21:36 59.50 59.50 59.40 59.40 2.2K
21:38 59.45 59.45 59.40 59.40 2.4K
21:41 59.40 59.40 59.40 59.40 0.0K
21:42 59.45 59.45 59.35 59.35 0.1K
21:43 59.45 59.45 59.45 59.45 0.0K
21:44 59.45 59.45 59.45 59.45 0.1K
21:45 59.45 59.45 59.40 59.40 0.1K
21:46 59.35 59.35 59.35 59.35 0.1K
21:47 59.30 59.30 59.30 59.30 2.1K
21:48 59.30 59.35 59.30 59.35 0.2K
21:49 59.35 59.35 59.35 59.35 0.1K
21:53 59.30 59.35 59.30 59.35 0.2K
21:54 59.30 59.30 59.30 59.30 0.5K
21:55 59.35 59.35 59.35 59.35 0.3K
21:56 59.35 59.35 59.35 59.35 2.1K
21:58 59.40 59.40 59.40 59.40 0.1K
21:59 59.40 59.40 59.30 59.30 0.3K
22:02 59.30 59.30 59.30 59.30 0.9K
22:05 59.35 59.35 59.35 59.35 0.0K
22:08 59.35 59.35 59.35 59.35 0.7K
22:11 59.35 59.35 59.35 59.35 0.6K
22:13 59.35 59.35 59.35 59.35 0.1K
22:14 59.35 59.35 59.35 59.35 0.0K
22:15 59.35 59.35 59.35 59.35 0.0K
22:23 59.30 59.30 59.30 59.30 0.3K
22:27 59.35 59.35 59.35 59.35 0.1K
22:29 59.25 59.25 59.25 59.25 2.1K
22:33 59.30 59.30 59.30 59.30 0.0K
22:36 59.25 59.25 59.25 59.25 0.0K
22:37 59.30 59.30 59.30 59.30 0.0K
22:40 59.25 59.25 59.25 59.25 0.3K
22:45 59.30 59.30 59.30 59.30 0.0K
22:52 59.30 59.30 59.30 59.30 0.0K
22:55 59.25 59.25 59.25 59.25 0.0K
22:59 59.30 59.30 59.30 59.30 0.4K
23:02 59.25 59.25 59.25 59.25 0.6K
23:03 59.25 59.25 59.25 59.25 0.4K
23:05 59.30 59.30 59.30 59.30 0.0K
23:10 59.25 59.25 59.25 59.25 0.0K
23:11 59.30 59.30 59.30 59.30 0.0K
23:14 59.35 59.35 59.35 59.35 0.2K
23:17 59.35 59.35 59.35 59.35 0.0K
23:18 59.25 59.25 59.25 59.25 0.0K
23:19 59.35 59.35 59.35 59.35 0.0K
23:27 59.25 59.25 59.25 59.25 0.1K
23:30 59.25 59.25 59.25 59.25 0.0K
23:32 59.25 59.35 59.25 59.35 0.1K
23:33 59.35 59.35 59.35 59.35 0.0K
23:34 59.20 59.25 59.20 59.25 0.5K
23:40 59.25 59.25 59.25 59.25 0.0K
23:41 59.30 59.30 59.30 59.30 0.0K
23:42 59.10 59.25 59.10 59.25 8.5K
23:49 59.25 59.25 59.25 59.25 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-28 59.30 59.40 58.90 59.05 0.1M
2025-09-27 59.30 59.40 58.90 59.05 0.1M
2025-09-26 59.30 59.70 58.40 59.25 1.0M
2025-09-25 60.00 60.35 58.85 59.20 0.6M
2025-09-24 59.60 60.95 57.35 59.80 1.4M
2025-09-23 60.70 61.20 59.00 59.25 1.4M
2025-09-22 61.45 61.50 58.75 60.50 2.9M
2025-09-19 60.95 62.65 60.45 62.05 0.0M
2025-09-18 61.35 61.50 60.40 60.95 0.9M
2025-09-17 60.95 61.65 60.35 61.30 1.1M
2025-09-16 60.65 61.45 60.05 60.75 1.3M
2025-09-15 61.60 63.40 60.10 60.65 3.5M
2025-09-14 61.60 63.35 61.20 62.90 1.4M
2025-09-13 61.60 61.75 61.25 61.50 0.1M
2025-09-12 63.75 64.05 61.45 61.55 2.2M
2025-09-11 64.00 64.60 63.50 63.70 1.0M
2025-09-10 64.95 65.00 63.80 64.00 1.4M
2025-09-09 65.60 65.75 64.55 64.90 1.3M
2025-09-08 64.50 66.20 64.35 65.35 2.2M
2025-09-07 64.50 65.95 64.80 65.80 1.0M
2025-09-06 64.50 65.10 64.35 64.95 0.5M
2025-09-05 64.20 64.45 63.50 64.40 1.2M
2025-09-04 63.90 65.30 63.50 64.00 2.6M
2025-09-03 63.35 64.30 63.05 63.90 2.0M
2025-09-02 65.85 65.85 62.60 63.75 2.6M
2025-09-01 65.90 66.55 65.30 65.60 1.7M
2025-08-31 65.90 65.95 65.65 65.90 0.2M
2025-08-30 65.90 66.10 65.80 65.95 0.1M
2025-08-29 66.50 66.90 65.55 65.90 1.3M
2025-08-28 66.80 67.60 64.50 66.25 3.6M
2025-08-27 66.60 67.10 66.25 66.65 0.9M
2025-08-26 66.95 67.95 66.55 66.95 1.8M
2025-08-25 68.25 68.60 65.00 66.95 5.9M
2025-08-24 68.25 68.00 67.70 68.00 0.3M
2025-08-23 68.25 68.40 67.95 68.00 0.2M
2025-08-22 68.30 68.75 67.80 68.30 1.3M
2025-08-21 69.70 69.90 68.00 68.30 2.6M
2025-08-20 70.30 70.55 69.55 69.70 1.6M
2025-08-19 70.25 71.20 70.00 70.35 2.3M
2025-08-18 70.05 71.00 69.00 70.20 5.0M
2025-08-17 70.05 69.90 69.05 69.45 1.5M
2025-08-16 70.05 70.05 69.05 69.55 0.9M
2025-08-15 69.70 71.60 69.70 70.60 6.2M
2025-08-14 70.70 71.00 67.35 69.85 15.4M
2025-08-13 73.35 73.65 69.85 70.90 28.6M
2025-08-12 76.20 79.50 76.00 79.50 25.8M
2025-08-11 75.35 76.50 73.20 76.40 12.4M
2025-08-08 75.25 75.35 74.20 75.10 5.4M
2025-08-07 75.30 75.60 74.80 75.10 8.4M
2025-08-06 74.50 75.55 74.05 75.35 15.3M
2025-08-05 72.70 74.70 72.65 74.10 14.5M
2025-08-04 71.60 72.60 71.45 72.55 4.2M
2025-08-01 70.80 72.20 70.65 71.50 6.8M
2025-07-31 70.55 70.80 70.00 70.65 2.1M
2025-07-30 70.95 71.30 70.00 70.55 1.9M
2025-07-29 69.85 71.30 69.85 70.90 4.0M
2025-07-28 70.25 70.90 69.40 70.00 6.0M
2025-07-27 70.25 70.50 70.25 70.30 1.0M
2025-07-26 70.25 70.80 70.00 70.50 0.6M
2025-07-25 69.85 70.80 68.85 70.00 4.6M
2025-07-24 70.30 70.75 69.30 69.85 2.5M
2025-07-23 70.00 71.00 69.30 70.05 3.9M
2025-07-22 70.05 70.35 69.60 70.00 2.0M
2025-07-21 68.15 71.00 68.00 70.15 7.5M
2025-07-20 68.15 69.90 69.70 69.90 2.1M
2025-07-19 68.15 69.85 68.00 69.70 1.7M
2025-07-18 65.70 68.30 65.35 68.00 5.7M
2025-07-17 64.50 67.00 64.35 65.45 6.5M
2025-07-16 62.10 64.90 62.00 64.15 2.7M
2025-07-15 61.85 62.40 61.55 62.10 1.2M
2025-07-14 59.85 61.70 59.20 61.70 1.9M
2025-07-13 59.85 60.40 59.55 59.85 0.3M
2025-07-12 59.85 60.60 59.85 60.10 0.1M
2025-07-11 60.90 61.20 59.65 59.85 1.3M
2025-07-10 60.15 61.55 60.15 60.90 1.3M
2025-07-09 60.40 60.80 59.05 60.05 1.1M
2025-07-08 59.60 61.40 59.00 60.15 1.6M
2025-07-07 60.70 61.00 59.50 59.60 1.4M
2025-07-06 60.70 60.90 60.40 60.75 0.2M
2025-07-05 60.70 61.00 60.50 60.80 0.1M
2025-07-04 60.40 61.20 59.30 60.70 1.3M
2025-07-03 60.70 61.10 58.65 60.35 2.8M
2025-07-02 61.15 61.70 60.35 60.85 1.8M
2025-07-01 62.40 62.95 61.15 61.15 2.0M
2025-06-30 60.10 62.35 60.05 62.20 5.4M
2025-06-29 60.10 61.40 60.90 61.20 2.6M
2025-06-28 60.10 61.30 60.05 61.10 1.6M
2025-06-27 58.85 60.00 58.10 59.70 2.8M
2025-06-26 57.50 59.20 56.75 58.55 2.5M
2025-06-25 56.05 58.05 55.70 57.35 2.7M
2025-06-24 54.90 56.10 54.55 55.95 2.1M
2025-06-23 53.85 55.45 53.00 54.60 8.3M
2025-06-20 53.60 54.40 53.50 53.80 0.7M
2025-06-19 53.80 54.10 53.20 53.60 1.0M
2025-06-18 53.85 54.30 53.50 53.80 0.7M
2025-06-17 53.45 54.05 53.15 53.75 0.6M
2025-06-16 54.10 54.85 53.10 53.35 0.6M
2025-06-15 54.10 54.85 53.95 54.40 0.1M
2025-06-14 54.10 54.30 53.95 54.25 0.0M
2025-06-13 53.80 54.40 53.75 54.00 0.3M
2025-06-11 53.75 54.35 53.45 53.90 0.6M
2025-06-10 54.30 54.90 53.45 53.75 0.4M
2025-06-09 55.15 55.80 53.65 54.25 0.7M
2025-06-08 55.15 55.15 54.80 55.10 0.1M
2025-06-07 55.15 55.25 54.85 55.15 0.0M
2025-06-06 56.30 57.90 54.65 54.75 2.2M
2025-06-05 55.85 56.60 55.15 56.25 1.6M
2025-06-04 56.55 57.55 55.25 55.65 2.0M
2025-06-03 56.10 56.90 55.40 56.55 1.2M
2025-06-02 55.70 56.80 54.35 56.10 2.8M
2025-06-01 55.70 56.65 54.60 54.60 0.8M
2025-05-31 55.70 56.65 55.65 56.65 0.2M
2025-05-30 53.40 55.65 53.15 55.50 1.1M
2025-05-29 54.85 55.10 53.15 53.45 0.9M
2025-05-28 53.85 55.00 53.75 54.55 1.2M
2025-05-27 52.00 54.15 50.35 53.85 1.7M
2025-05-26 53.30 53.50 51.70 52.00 0.8M
2025-05-23 53.50 53.65 52.90 53.30 0.6M
2025-05-22 53.40 54.90 52.70 53.30 1.2M
2025-05-21 54.30 55.25 53.00 53.65 0.6M
2025-05-20 54.45 54.85 53.80 54.25 0.4M
2025-05-19 54.80 55.90 54.35 54.55 1.0M
2025-05-18 54.80 55.90 55.30 55.60 0.3M
2025-05-17 54.80 55.40 54.35 55.40 0.1M
2025-05-16 55.10 55.20 53.75 54.60 0.8M
2025-05-15 55.80 56.35 54.70 55.00 0.9M
2025-05-14 56.00 56.80 55.55 55.60 0.7M
2025-05-13 57.00 57.05 55.10 56.00 1.2M
2025-05-12 55.25 57.35 55.10 56.85 1.2M
2025-05-08 54.85 55.80 54.40 55.25 0.6M
2025-05-07 54.00 54.75 53.30 54.60 0.4M
2025-05-06 53.65 54.40 52.75 54.00 0.8M
2025-05-05 53.50 54.55 52.95 53.45 1.0M
2025-05-02 55.45 55.70 53.00 53.70 0.6M
2025-04-30 55.65 55.65 54.10 55.40 0.7M
2025-04-29 56.70 57.20 55.05 55.25 0.7M
2025-04-28 57.50 58.25 56.10 56.70 1.4M
2025-04-25 56.85 57.90 56.65 57.35 0.9M
2025-04-24 57.40 58.75 56.20 56.75 2.2M
2025-04-23 58.25 58.60 56.25 57.40 0.8M
2025-04-22 55.95 58.80 55.95 58.15 1.9M
2025-04-21 55.10 56.20 54.85 55.95 1.0M
2025-04-18 55.20 55.20 53.90 54.70 0.7M
2025-04-17 55.60 56.95 55.00 55.40 2.1M
2025-04-16 54.50 56.35 53.40 55.60 4.0M
2025-04-15 54.45 55.80 53.50 54.50 5.2M
2025-04-14 55.00 55.45 53.00 54.05 3.4M
2025-04-11 54.85 57.00 53.85 54.85 3.1M
2025-04-10 56.00 57.00 53.90 54.85 1.6M
2025-04-09 52.30 56.00 50.85 55.70 2.1M
2025-04-08 52.85 54.55 52.45 52.45 1.4M
2025-04-07 53.75 54.50 49.50 52.85 4.1M
2025-04-04 55.85 56.95 53.05 53.45 2.6M
2025-04-03 57.45 58.25 54.70 55.75 1.7M
2025-04-02 56.20 57.95 55.55 57.30 1.2M
2025-04-01 58.05 59.50 56.10 56.30 1.8M
2025-03-31 58.10 58.80 56.00 58.05 1.4M
2025-03-28 59.40 59.70 57.10 58.10 1.9M
2025-03-27 61.45 61.45 59.05 59.25 1.3M
2025-03-26 62.40 62.95 60.70 61.35 0.6M
2025-03-25 62.05 63.25 61.20 62.50 1.0M
2025-03-24 61.00 62.95 60.30 62.05 1.6M
2025-03-21 62.00 62.20 61.05 61.35 0.5M
2025-03-20 61.00 62.40 60.90 61.80 1.3M
2025-03-19 60.60 61.35 60.05 60.90 0.4M
2025-03-18 61.05 61.50 60.30 60.60 0.6M
2025-03-17 61.30 61.65 60.70 61.05 0.7M
2025-03-14 59.45 60.95 59.15 60.75 0.5M
2025-03-13 59.00 60.30 58.10 59.45 1.0M
2025-03-12 60.20 60.35 59.00 59.40 0.7M
2025-03-11 61.10 61.35 60.15 60.40 0.6M
2025-03-10 61.60 61.80 61.00 61.30 0.4M
2025-03-07 61.70 62.85 60.20 61.10 1.2M
2025-03-06 62.65 63.00 61.50 62.05 0.9M
2025-03-05 63.00 63.80 62.00 62.35 1.5M
2025-03-04 62.20 63.50 61.85 63.10 1.3M
2025-03-03 62.95 63.10 61.00 61.70 2.0M
2025-02-28 62.40 64.85 60.65 64.00 3.4M
2025-02-27 64.50 64.55 61.75 61.90 2.1M
2025-02-26 67.50 68.10 64.00 64.45 4.7M
2025-02-25 69.10 69.30 68.05 68.60 1.2M
2025-02-24 69.00 69.65 67.70 68.70 1.4M
2025-02-21 67.90 70.40 67.55 68.70 2.6M
2025-02-20 65.85 68.60 65.80 67.70 2.6M
2025-02-19 64.90 66.20 63.85 65.75 0.9M
2025-02-18 65.30 65.55 63.60 63.85 1.5M
2025-02-17 65.15 66.00 64.35 65.80 2.1M
2025-02-14 64.70 65.25 62.30 63.70 2.7M
2025-02-13 65.45 65.45 61.85 64.10 1.8M
2025-02-12 62.55 65.50 61.00 64.05 4.7M
2025-02-11 59.90 62.70 59.90 62.35 2.8M
2025-02-10 60.00 60.90 59.00 59.65 1.3M
2025-02-07 59.85 60.10 59.10 59.40 0.5M
2025-02-06 59.65 59.90 59.10 59.70 0.5M
2025-02-05 58.60 59.95 56.80 59.80 1.2M
2025-02-04 59.95 60.40 58.15 58.70 1.4M
2025-02-03 60.50 60.50 59.05 59.30 0.9M
2025-01-31 61.40 61.60 59.85 60.50 0.9M
2025-01-30 61.20 61.45 60.60 61.10 0.4M
2025-01-29 60.70 61.60 60.60 60.90 0.5M
2025-01-28 59.85 60.95 59.55 60.70 0.4M
2025-01-27 60.55 60.60 59.65 59.85 0.4M
2025-01-24 61.40 61.65 60.20 60.85 0.7M
2025-01-23 61.15 61.20 59.50 61.00 1.3M
2025-01-22 61.55 61.90 60.35 60.85 0.9M
2025-01-21 60.15 61.50 58.95 61.45 1.6M
2025-01-20 62.50 62.50 59.70 60.15 1.9M
2025-01-17 60.50 62.05 59.80 61.45 1.6M
2025-01-16 61.00 61.05 59.80 60.35 1.6M
2025-01-15 59.60 60.70 58.55 60.60 1.8M
2025-01-14 58.90 59.90 57.90 59.60 1.5M
2025-01-13 58.00 59.75 57.90 58.90 3.2M
2025-01-10 55.25 57.75 54.40 57.70 2.1M
2025-01-09 57.60 57.90 55.10 55.25 1.2M
2025-01-08 56.50 58.25 56.35 57.45 0.9M
2025-01-06 55.65 56.50 54.50 56.45 0.7M
2025-01-03 57.30 57.45 55.10 55.70 1.5M