Securitas B (SECUb)

SECUb
🏛️ スウェーデン →
141.00
最終更新: 2025-10-01
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
09:00 137.55 137.90 137.50 137.65 18.4K
09:01 137.90 137.90 137.85 137.85 22.3K
09:02 137.90 138.15 137.90 138.00 0.3K
09:03 137.85 138.05 137.80 137.95 1.2K
09:04 137.95 137.95 137.95 137.95 0.1K
09:05 138.10 138.20 138.10 138.20 0.3K
09:06 138.20 138.25 138.20 138.25 30.3K
09:07 138.50 138.50 138.45 138.45 0.1K
09:08 138.35 138.35 138.35 138.35 1.4K
09:09 138.40 138.40 138.40 138.40 0.6K
09:10 138.40 138.40 138.40 138.40 0.4K
09:11 138.50 138.85 138.50 138.85 9.1K
09:12 138.65 138.70 138.65 138.70 0.6K
09:13 138.50 138.70 138.50 138.60 4.2K
09:15 138.50 138.50 138.40 138.40 7.6K
09:16 138.45 138.45 138.45 138.45 0.2K
09:17 138.45 138.60 138.45 138.60 0.2K
09:18 138.70 138.75 138.70 138.70 0.2K
09:19 138.55 138.55 138.55 138.55 0.7K
09:20 138.40 138.40 138.40 138.40 2,252.4K
09:21 138.40 138.40 138.40 138.40 0.1K
09:22 138.55 138.55 138.55 138.55 0.0K
09:23 138.50 138.50 138.50 138.50 0.4K
09:24 138.55 138.55 138.45 138.45 0.1K
09:25 138.70 138.70 138.70 138.70 0.0K
09:26 138.75 138.75 138.75 138.75 0.3K
09:27 138.85 138.95 138.85 138.95 0.2K
09:31 138.90 138.90 138.90 138.90 0.0K
09:32 138.95 139.10 138.95 139.05 0.2K
09:33 139.05 139.15 139.05 139.15 0.0K
09:34 139.15 139.15 139.15 139.15 0.0K
09:35 139.05 139.05 139.00 139.05 1.0K
09:36 139.00 139.00 139.00 139.00 0.0K
09:37 139.15 139.15 139.15 139.15 6.7K
09:38 139.30 139.30 139.30 139.30 0.0K
09:39 139.25 139.25 139.25 139.25 6.1K
09:40 139.25 139.35 139.20 139.35 1.1K
09:41 139.35 139.35 139.35 139.35 0.1K
09:42 139.35 139.40 139.35 139.40 0.1K
09:43 139.35 139.35 139.35 139.35 0.0K
09:44 139.40 139.40 139.40 139.40 1.1K
09:45 139.40 139.40 139.40 139.40 0.2K
09:46 139.30 139.30 139.20 139.20 12.4K
09:47 139.20 139.35 139.20 139.35 0.0K
09:48 139.50 139.50 139.35 139.35 0.5K
09:49 139.35 139.35 139.30 139.30 0.2K
09:51 139.30 139.30 139.15 139.15 0.8K
09:52 139.25 139.25 139.25 139.25 0.8K
09:53 139.25 139.30 139.20 139.30 1.5K
09:55 139.25 139.25 139.25 139.25 0.7K
09:56 139.15 139.15 139.15 139.15 34.2K
09:58 139.30 139.30 139.15 139.15 0.2K
09:59 139.30 139.30 139.15 139.15 1.2K
10:00 139.15 139.15 139.15 139.15 1.5K
10:01 139.05 139.10 139.05 139.10 0.2K
10:02 139.10 139.10 139.10 139.10 0.6K
10:03 139.20 139.20 139.20 139.20 0.0K
10:04 139.15 139.15 139.15 139.15 0.1K
10:05 139.20 139.20 139.20 139.20 0.0K
10:06 139.30 139.30 139.25 139.25 0.1K
10:07 139.25 139.25 139.25 139.25 0.3K
10:08 139.30 139.30 139.30 139.30 0.2K
10:09 139.35 139.45 139.35 139.45 0.9K
10:10 139.40 139.65 139.40 139.65 0.3K
10:12 139.60 139.60 139.60 139.60 0.0K
10:13 139.60 139.60 139.60 139.60 0.6K
10:14 139.70 139.70 139.65 139.70 0.5K
10:15 139.70 139.70 139.70 139.70 0.0K
10:16 139.70 139.70 139.70 139.70 0.5K
10:18 139.70 139.70 139.70 139.70 0.6K
10:19 139.65 139.65 139.65 139.65 0.1K
10:20 139.55 139.65 139.55 139.65 0.3K
10:21 139.60 139.60 139.60 139.60 0.7K
10:22 139.65 139.65 139.65 139.65 0.0K
10:23 139.50 139.50 139.50 139.50 2.9K
10:25 139.50 139.50 139.50 139.50 0.4K
10:27 139.60 139.60 139.50 139.50 0.0K
10:28 139.50 139.50 139.50 139.50 0.1K
10:30 139.50 139.50 139.50 139.50 0.2K
10:31 139.50 139.50 139.30 139.35 0.1K
10:32 139.30 139.30 139.30 139.30 0.0K
10:34 139.15 139.15 139.15 139.15 0.1K
10:35 139.05 139.10 139.05 139.10 0.8K
10:36 139.20 139.20 139.20 139.20 0.0K
10:37 139.25 139.25 139.25 139.25 0.5K
10:38 139.35 139.35 139.35 139.35 0.1K
10:39 139.35 139.35 139.35 139.35 0.3K
10:41 139.25 139.25 139.25 139.25 0.0K
10:42 139.35 139.35 139.35 139.35 2.0K
10:43 139.35 139.35 139.35 139.35 0.3K
10:44 139.35 139.35 139.35 139.35 0.5K
10:46 139.30 139.30 139.20 139.20 3.3K
10:47 139.15 139.20 139.15 139.20 0.4K
10:48 139.20 139.20 139.10 139.10 0.3K
10:49 139.05 139.05 139.05 139.05 0.3K
10:51 139.10 139.15 139.10 139.10 1.7K
10:52 139.10 139.10 139.10 139.10 0.4K
10:53 139.15 139.15 139.15 139.15 0.3K
10:55 139.10 139.10 139.05 139.05 4.5K
10:56 139.15 139.20 139.15 139.20 1.2K
10:58 139.10 139.10 139.10 139.10 0.5K
10:59 139.10 139.10 139.10 139.10 1.9K
11:01 139.10 139.10 139.10 139.10 20.5K
11:02 139.15 139.15 139.15 139.15 0.1K
11:03 139.15 139.15 139.15 139.15 0.1K
11:04 139.20 139.20 139.20 139.20 0.6K
11:05 139.25 139.30 139.25 139.30 0.9K
11:06 139.30 139.30 139.30 139.30 0.3K
11:08 139.40 139.40 139.40 139.40 0.8K
11:09 139.50 139.55 139.50 139.55 0.5K
11:10 139.50 139.50 139.45 139.45 0.6K
11:11 139.55 139.60 139.55 139.60 0.9K
11:12 139.70 139.70 139.70 139.70 0.2K
11:14 139.70 139.70 139.70 139.70 1.1K
11:15 139.55 139.55 139.55 139.55 7.0K
11:16 139.55 139.55 139.55 139.55 1.0K
11:17 139.50 139.55 139.50 139.55 0.2K
11:18 139.45 139.45 139.45 139.45 1.1K
11:21 139.45 139.45 139.45 139.45 0.0K
11:22 139.45 139.55 139.45 139.55 0.0K
11:23 139.55 139.55 139.45 139.45 1.5K
11:24 139.60 139.60 139.60 139.60 0.0K
11:27 139.45 139.45 139.45 139.45 0.1K
11:31 139.60 139.60 139.60 139.60 0.3K
11:33 139.60 139.60 139.60 139.60 1.9K
11:34 139.50 139.50 139.50 139.50 1.4K
11:35 139.55 139.55 139.55 139.55 0.8K
11:37 139.60 139.60 139.55 139.55 4.2K
11:40 139.50 139.50 139.50 139.50 3.0K
11:41 139.45 139.45 139.35 139.45 2.1K
11:45 139.40 139.40 139.40 139.40 0.2K
11:46 139.50 139.50 139.50 139.50 1.1K
11:47 139.55 139.55 139.55 139.55 0.0K
11:48 139.55 139.55 139.55 139.55 1.1K
11:49 139.60 139.60 139.60 139.60 0.5K
11:50 139.55 139.55 139.55 139.55 0.9K
11:52 139.50 139.50 139.50 139.50 1.7K
11:54 139.50 139.50 139.50 139.50 0.4K
11:57 139.45 139.45 139.45 139.45 0.5K
11:58 139.50 139.55 139.50 139.55 0.1K
11:59 139.45 139.45 139.45 139.45 0.0K
12:00 139.50 139.50 139.50 139.50 3.6K
12:02 139.65 139.65 139.65 139.65 1.4K
12:06 139.60 139.60 139.60 139.60 2.2K
12:07 139.55 139.55 139.55 139.55 0.0K
12:08 139.55 139.55 139.55 139.55 0.3K
12:10 139.55 139.55 139.55 139.55 0.0K
12:12 139.65 139.65 139.65 139.65 0.0K
12:13 139.65 139.65 139.65 139.65 0.0K
12:14 139.65 139.65 139.65 139.65 0.5K
12:15 139.60 139.60 139.60 139.60 0.1K
12:18 139.55 139.55 139.45 139.45 2.7K
12:19 139.45 139.45 139.35 139.40 0.7K
12:21 139.20 139.25 139.20 139.25 0.2K
12:22 139.10 139.10 139.10 139.10 0.1K
12:23 139.00 139.15 139.00 139.15 0.9K
12:24 139.20 139.20 139.15 139.15 8.8K
12:25 139.20 139.20 139.20 139.20 2.7K
12:31 139.15 139.25 139.15 139.25 1.2K
12:36 139.20 139.25 139.20 139.25 0.3K
12:37 139.10 139.20 139.10 139.20 0.1K
12:41 139.20 139.20 139.05 139.05 0.2K
12:42 139.00 139.00 139.00 139.00 0.6K
12:43 139.00 139.00 139.00 139.00 0.5K
12:45 139.00 139.05 139.00 139.05 0.1K
12:47 139.00 139.00 139.00 139.00 3.5K
12:48 139.00 139.00 139.00 139.00 0.3K
12:49 139.00 139.00 139.00 139.00 0.7K
12:50 139.05 139.05 139.05 139.05 0.2K
12:53 139.00 139.00 139.00 139.00 0.6K
12:55 139.00 139.00 139.00 139.00 0.4K
12:57 139.00 139.00 139.00 139.00 0.4K
13:02 139.05 139.05 139.05 139.05 0.6K
13:03 139.10 139.10 139.10 139.10 0.0K
13:04 139.00 139.05 139.00 139.05 0.4K
13:07 139.10 139.10 139.10 139.10 1.0K
13:11 139.10 139.10 139.10 139.10 0.3K
13:12 139.10 139.10 139.10 139.10 0.0K
13:14 139.10 139.10 139.10 139.10 1.5K
13:15 139.10 139.10 139.10 139.10 0.8K
13:16 139.00 139.00 139.00 139.00 0.3K
13:18 139.10 139.10 139.10 139.10 0.0K
13:19 139.05 139.05 138.95 139.05 0.3K
13:22 139.00 139.05 139.00 139.05 0.1K
13:23 139.00 139.05 139.00 139.05 0.2K
13:24 139.00 139.00 139.00 139.00 2.1K
13:25 139.05 139.05 139.00 139.00 1.1K
13:26 139.00 139.00 139.00 139.00 0.1K
13:27 139.05 139.05 139.00 139.00 0.1K
13:28 139.00 139.00 139.00 139.00 0.0K
13:30 139.05 139.30 139.05 139.30 1.6K
13:31 139.15 139.15 139.15 139.15 0.6K
13:35 139.40 139.40 139.40 139.40 3.1K
13:36 139.45 139.45 139.45 139.45 0.0K
13:37 139.45 139.45 139.40 139.40 2.7K
13:38 139.40 139.40 139.40 139.40 2.0K
13:39 139.40 139.40 139.40 139.40 6.1K
13:41 139.40 139.40 139.25 139.25 10.5K
13:44 139.25 139.25 139.25 139.25 0.2K
13:47 139.25 139.25 139.25 139.25 0.0K
13:48 139.25 139.25 139.25 139.25 0.1K
13:49 139.25 139.25 139.25 139.25 0.0K
13:50 139.25 139.25 139.25 139.25 3.8K
13:55 139.30 139.30 139.30 139.30 0.1K
13:56 139.25 139.25 139.25 139.25 0.1K
13:57 139.35 139.35 139.35 139.35 0.8K
14:00 139.30 139.40 139.30 139.40 0.7K
14:01 139.35 139.35 139.35 139.35 0.6K
14:08 139.35 139.35 139.35 139.35 0.0K
14:09 139.40 139.40 139.40 139.40 0.0K
14:12 139.25 139.25 139.25 139.25 0.1K
14:16 139.30 139.30 139.30 139.30 0.1K
14:19 139.40 139.40 139.40 139.40 1.0K
14:20 139.45 139.45 139.45 139.45 0.3K
14:21 139.45 139.55 139.45 139.55 0.7K
14:22 139.65 139.65 139.65 139.65 6.3K
14:23 139.70 139.70 139.70 139.70 0.6K
14:28 139.75 139.75 139.75 139.75 0.2K
14:32 139.70 139.70 139.65 139.65 9.4K
14:33 139.65 139.65 139.65 139.65 19.8K
14:34 139.70 139.70 139.70 139.70 0.7K
14:35 139.70 139.70 139.70 139.70 0.5K
14:36 139.75 139.75 139.75 139.75 0.2K
14:37 139.75 139.80 139.75 139.80 0.8K
14:38 139.80 139.80 139.80 139.80 13.8K
14:45 139.80 139.80 139.80 139.80 0.0K
14:46 139.75 139.75 139.75 139.75 0.4K
14:49 139.70 139.70 139.70 139.70 0.2K
14:50 139.85 139.85 139.85 139.85 0.4K
14:52 139.80 139.80 139.80 139.80 0.3K
14:53 139.80 139.80 139.80 139.80 1.9K
14:55 139.85 139.85 139.80 139.80 1.2K
14:56 139.90 140.05 139.90 140.05 13.0K
14:57 140.10 140.10 140.05 140.05 2.4K
14:58 140.10 140.15 140.10 140.15 1.4K
15:01 140.10 140.10 140.10 140.10 2.9K
15:02 140.10 140.10 140.10 140.10 0.7K
15:05 140.10 140.10 140.10 140.10 3.4K
15:06 140.10 140.30 140.10 140.30 5.8K
15:08 140.20 140.20 140.20 140.20 0.2K
15:11 140.35 140.35 140.15 140.15 0.7K
15:14 140.00 140.00 140.00 140.00 17.3K
15:15 140.00 140.00 140.00 140.00 3.0K
15:23 140.05 140.20 140.05 140.20 2.2K
15:25 140.10 140.10 140.10 140.10 0.3K
15:26 140.10 140.10 140.10 140.10 1.3K
15:30 140.20 140.20 140.20 140.20 0.5K
15:32 140.25 140.25 140.25 140.25 0.2K
15:33 140.25 140.25 140.25 140.25 0.5K
15:35 140.25 140.25 140.25 140.25 0.2K
15:36 140.15 140.15 140.10 140.10 0.0K
15:39 140.20 140.20 140.20 140.20 0.2K
15:40 140.20 140.20 140.20 140.20 0.0K
15:41 140.20 140.30 140.20 140.30 2.2K
15:46 140.40 140.40 140.40 140.40 0.0K
15:47 140.35 140.35 140.35 140.35 0.1K
15:48 140.30 140.45 140.30 140.45 2.9K
15:49 140.45 140.45 140.30 140.30 0.1K
15:50 140.35 140.35 140.35 140.35 0.0K
15:51 140.35 140.35 140.35 140.35 0.0K
15:52 140.35 140.35 140.35 140.35 0.4K
15:53 140.40 140.40 140.40 140.40 0.0K
15:54 140.40 140.40 140.40 140.40 0.3K
15:55 140.45 140.45 140.40 140.40 0.8K
15:56 140.40 140.40 140.40 140.40 0.0K
15:57 140.35 140.35 140.35 140.35 8.9K
15:58 140.40 140.50 140.40 140.50 0.2K
15:59 140.50 140.50 140.50 140.50 0.3K
16:00 140.50 140.55 140.50 140.50 1.8K
16:01 140.40 140.40 140.40 140.40 1.2K
16:02 140.35 140.35 140.35 140.35 0.1K
16:06 140.35 140.35 140.35 140.35 0.1K
16:09 140.35 140.35 140.30 140.30 0.4K
16:10 140.30 140.30 140.25 140.25 0.2K
16:11 140.25 140.25 140.15 140.15 0.9K
16:12 140.20 140.20 140.20 140.20 0.2K
16:14 140.20 140.25 140.20 140.25 0.3K
16:15 140.15 140.15 140.15 140.15 0.1K
16:16 140.25 140.25 140.25 140.25 0.0K
16:21 140.15 140.15 140.10 140.10 0.9K
16:22 140.05 140.05 140.00 140.00 0.3K
16:26 140.10 140.10 140.10 140.10 0.0K
16:27 140.00 140.00 140.00 140.00 0.2K
16:28 140.00 140.00 140.00 140.00 0.4K
16:29 140.05 140.05 140.05 140.05 0.2K
16:30 140.00 140.05 140.00 140.05 0.1K
16:31 139.95 139.95 139.90 139.95 0.2K
16:32 139.85 139.85 139.85 139.85 0.0K
16:33 139.90 139.90 139.90 139.90 0.0K
16:34 139.90 139.90 139.90 139.90 0.3K
16:35 139.90 139.90 139.90 139.90 0.4K
16:37 139.90 139.90 139.90 139.90 0.0K
16:41 139.85 139.85 139.85 139.85 0.2K
16:44 139.90 139.90 139.90 139.90 0.0K
16:46 139.85 139.85 139.85 139.85 0.3K
16:47 139.90 139.95 139.90 139.95 0.5K
16:48 139.95 139.95 139.95 139.95 0.6K
16:50 139.90 139.90 139.90 139.90 0.1K
16:51 139.95 139.95 139.95 139.95 0.1K
16:52 139.90 139.90 139.90 139.90 0.0K
16:55 139.85 139.85 139.80 139.80 0.4K
16:56 139.80 139.80 139.80 139.80 0.0K
16:58 139.95 139.95 139.95 139.95 0.5K
16:59 140.00 140.00 140.00 140.00 2.0K
17:00 139.90 139.90 139.90 139.90 0.4K
17:02 139.90 139.90 139.90 139.90 0.1K
17:04 139.90 139.90 139.90 139.90 0.2K
17:05 139.95 139.95 139.95 139.95 0.0K
17:06 139.95 139.95 139.95 139.95 0.2K
17:08 140.05 140.05 140.05 140.05 1.2K
17:09 140.05 140.05 140.05 140.05 0.6K
17:14 140.05 140.05 140.05 140.05 1.1K
17:15 140.05 140.05 140.00 140.00 46.2K
17:16 140.10 140.20 140.10 140.20 2.2K
17:17 140.15 140.15 140.15 140.15 0.2K
17:18 140.10 140.10 140.10 140.10 0.6K
17:19 140.05 140.05 140.00 140.05 4.4K
17:21 140.00 140.00 139.95 139.95 3.9K
17:22 139.95 139.95 139.95 139.95 0.4K
17:23 139.95 139.95 139.95 139.95 0.0K
17:24 139.95 140.00 139.95 140.00 1.5K
17:30 139.85 139.85 139.85 139.85 218.2K
日付 始値 高値 安値 終値 出来高
2025-10-01 141.40 141.55 140.00 141.00 1.0M
2025-09-30 140.10 141.60 139.75 141.60 0.8M
2025-09-29 140.00 141.10 139.20 140.20 0.6M
2025-09-26 137.55 140.55 137.45 139.85 3.0M
2025-09-25 137.00 138.25 136.55 137.65 2.3M
2025-09-24 139.95 139.95 137.30 137.30 1.0M
2025-09-23 140.30 141.35 139.90 139.95 0.6M
2025-09-22 141.25 142.35 140.20 140.20 0.7M
2025-09-19 142.90 143.35 141.05 141.25 1.5M
2025-09-18 142.90 144.10 142.65 143.15 0.5M
2025-09-17 142.20 143.40 141.30 142.50 0.5M
2025-09-16 145.45 145.45 141.85 142.55 0.7M
2025-09-15 146.95 147.45 144.85 145.45 0.5M
2025-09-12 145.95 147.90 145.45 146.75 0.4M
2025-09-11 145.00 145.65 144.20 145.40 0.5M
2025-09-10 145.50 145.90 143.60 144.75 0.5M
2025-09-09 147.00 147.05 144.65 145.00 0.4M
2025-09-08 146.00 146.75 145.30 146.45 0.3M
2025-09-05 145.90 147.05 145.45 146.00 0.3M
2025-09-04 144.85 146.75 144.20 145.45 0.5M
2025-09-03 144.00 144.80 143.20 144.25 0.4M
2025-09-02 147.00 147.20 143.65 143.65 0.7M
2025-09-01 144.65 147.15 144.40 147.05 0.6M
2025-08-29 144.50 145.00 143.00 144.75 0.9M
2025-08-28 148.25 148.80 144.55 145.00 1.1M
2025-08-27 149.00 149.30 147.15 148.20 0.5M
2025-08-26 150.00 150.15 148.05 149.00 1.1M
2025-08-25 152.60 152.60 150.30 150.65 0.3M
2025-08-22 151.75 153.15 151.50 152.70 0.4M
2025-08-21 153.30 153.30 151.80 152.25 0.5M
2025-08-20 151.40 154.05 150.85 153.15 0.4M
2025-08-19 148.35 151.50 148.30 151.40 0.4M
2025-08-18 148.75 149.20 147.60 148.25 0.5M
2025-08-15 148.00 149.15 147.05 148.60 0.7M
2025-08-14 149.35 149.55 147.80 147.80 0.4M
2025-08-13 147.50 149.15 147.00 149.15 0.4M
2025-08-12 147.60 148.00 146.35 146.95 0.4M
2025-08-11 148.60 149.00 146.90 147.20 0.3M
2025-08-08 148.80 149.45 148.15 148.55 0.3M
2025-08-07 148.25 149.65 147.85 148.55 0.4M
2025-08-06 147.30 148.40 147.20 147.85 0.6M
2025-08-05 147.35 147.70 145.70 147.30 0.8M
2025-08-04 145.25 147.60 145.10 146.75 0.7M
2025-08-01 145.00 146.05 143.50 144.35 0.7M
2025-07-31 144.00 146.55 143.60 145.50 1.5M
2025-07-30 141.20 152.40 141.00 141.10 1.7M
2025-07-29 147.00 147.00 147.00 147.00 0.3M
2025-07-28 147.70 148.30 144.60 146.00 0.5M
2025-07-25 146.30 148.00 146.10 147.00 0.4M
2025-07-24 145.75 146.80 144.90 145.90 0.4M
2025-07-23 143.65 145.20 143.55 144.80 0.5M
2025-07-22 143.85 144.30 142.35 142.45 0.3M
2025-07-21 145.00 145.85 143.60 143.85 0.2M
2025-07-18 146.80 147.00 144.70 145.05 0.3M
2025-07-17 144.50 146.75 144.50 145.90 0.4M
2025-07-16 144.40 144.55 143.30 143.50 0.3M
2025-07-15 145.15 145.90 144.70 144.85 0.2M
2025-07-14 144.15 144.75 143.30 144.75 0.2M
2025-07-11 146.15 146.50 144.05 144.90 0.3M
2025-07-10 144.20 146.90 144.20 146.25 0.4M
2025-07-09 143.30 144.95 142.95 143.80 0.4M
2025-07-08 144.70 145.20 143.20 143.40 0.6M
2025-07-07 144.75 145.80 144.50 144.90 0.4M
2025-07-04 146.00 146.00 143.70 144.40 0.3M
2025-07-03 144.75 145.95 144.35 145.95 0.4M
2025-07-02 142.20 144.85 142.20 144.10 0.8M
2025-07-01 141.75 142.15 140.80 142.10 0.5M
2025-06-30 143.25 143.85 140.60 141.50 1.2M
2025-06-27 140.40 143.05 139.80 143.05 1.2M
2025-06-26 139.00 140.00 138.60 139.45 0.5M
2025-06-25 140.05 141.45 139.35 139.35 0.4M
2025-06-24 142.30 144.05 139.65 139.80 1.6M
2025-06-23 138.05 141.45 138.05 140.90 0.8M
2025-06-19 137.00 137.95 136.30 137.60 1.6M
2025-06-18 137.35 138.00 135.70 137.60 1.0M
2025-06-17 138.00 138.65 137.10 137.15 0.7M
2025-06-16 137.35 139.25 137.35 139.10 0.8M
2025-06-13 138.00 138.30 136.80 137.50 0.9M
2025-06-12 138.60 139.80 138.40 139.80 0.9M
2025-06-11 140.90 141.25 139.10 139.30 0.8M
2025-06-10 142.45 143.60 140.75 140.90 0.5M
2025-06-09 142.00 143.75 142.00 142.05 0.5M
2025-06-05 143.10 143.80 141.90 142.05 1.1M
2025-06-04 142.85 143.80 141.80 142.80 0.8M
2025-06-03 141.75 142.20 140.70 142.20 1.1M
2025-06-02 141.20 141.65 140.30 141.55 1.0M
2025-05-30 142.35 142.60 140.90 141.75 4.1M
2025-05-28 144.20 145.30 142.85 142.85 0.5M
2025-05-27 144.30 145.40 143.65 144.60 0.5M
2025-05-26 142.80 144.20 142.80 144.20 0.3M
2025-05-23 142.55 144.60 139.80 141.95 0.7M
2025-05-22 145.45 145.45 141.10 142.50 1.1M
2025-05-21 145.05 145.40 143.00 145.40 0.9M
2025-05-20 144.00 145.50 143.25 145.50 0.8M
2025-05-19 143.10 144.40 142.35 143.90 0.6M
2025-05-16 144.00 144.40 142.70 143.15 0.7M
2025-05-15 141.40 143.80 141.10 143.80 0.7M
2025-05-14 141.15 144.70 140.80 141.65 0.9M
2025-05-13 142.35 143.30 141.00 141.15 4.2M
2025-05-12 139.70 142.35 139.70 142.35 1.1M
2025-05-09 138.55 140.65 137.30 139.20 1.3M
2025-05-08 135.45 143.30 134.90 139.55 2.8M
2025-05-07 151.95 152.90 149.15 149.15 1.5M
2025-05-06 152.40 152.85 150.10 151.95 1.0M
2025-05-05 152.80 153.05 151.75 151.90 0.4M
2025-05-02 154.00 155.55 151.95 152.75 0.8M
2025-04-30 151.50 153.50 151.20 153.50 0.8M
2025-04-29 150.50 151.00 149.40 149.85 0.7M
2025-04-28 149.50 151.25 149.20 149.75 0.8M
2025-04-25 146.90 149.50 146.35 148.90 0.5M
2025-04-24 145.75 147.55 145.00 146.90 0.5M
2025-04-23 145.55 147.30 144.45 145.55 0.9M
2025-04-22 143.15 144.70 141.55 144.35 0.4M
2025-04-17 144.75 145.40 142.60 143.50 0.3M
2025-04-16 144.85 145.50 143.60 144.60 0.6M
2025-04-15 141.50 145.35 141.45 145.35 0.7M
2025-04-14 139.00 141.40 138.05 141.20 0.9M
2025-04-11 138.30 139.15 135.55 136.40 0.7M
2025-04-10 142.00 142.00 136.75 137.95 1.4M
2025-04-09 130.00 133.25 129.10 132.30 2.2M
2025-04-08 133.05 134.90 130.70 133.30 1.4M
2025-04-07 127.40 135.40 125.85 129.65 1.5M
2025-04-04 139.80 140.80 132.75 135.35 1.2M
2025-04-03 139.20 142.40 138.50 140.55 1.1M
2025-04-02 141.90 142.25 139.80 141.30 0.7M
2025-04-01 142.65 143.80 141.50 142.05 0.7M
2025-03-31 141.00 142.20 140.60 141.95 0.7M
2025-03-28 143.00 143.10 141.25 141.80 0.5M
2025-03-27 144.90 145.35 142.90 143.35 1.2M
2025-03-26 145.05 145.80 143.45 145.50 0.9M
2025-03-25 145.25 145.25 142.25 144.95 1.0M
2025-03-24 145.40 146.50 144.60 145.25 0.6M
2025-03-21 144.50 145.25 143.60 145.05 1.6M
2025-03-20 146.85 147.35 143.35 144.55 1.1M
2025-03-19 147.20 147.95 145.95 146.65 1.0M
2025-03-18 149.50 150.25 146.20 147.20 0.8M
2025-03-17 149.15 150.15 148.20 148.90 0.6M
2025-03-14 147.75 149.75 147.75 149.20 0.9M
2025-03-13 145.85 149.05 145.25 147.55 0.7M
2025-03-12 146.10 146.95 144.80 146.45 0.9M
2025-03-11 146.85 147.70 145.50 145.50 1.2M
2025-03-10 148.15 149.90 146.45 146.85 1.1M
2025-03-07 146.65 148.65 145.60 148.15 0.9M
2025-03-06 150.65 151.00 145.30 147.10 1.9M
2025-03-05 152.50 153.15 148.85 150.00 2.3M
2025-03-04 155.65 155.65 151.25 151.45 1.8M
2025-03-03 155.60 156.90 154.80 156.10 1.2M
2025-02-28 155.50 155.90 154.40 155.90 2.1M
2025-02-27 155.70 156.80 154.85 156.30 0.6M
2025-02-26 154.50 157.00 154.10 156.20 0.7M
2025-02-25 154.00 155.30 153.55 154.30 0.6M
2025-02-24 154.70 155.95 153.85 154.45 0.6M
2025-02-21 157.15 157.30 153.95 154.20 1.1M
2025-02-20 156.60 157.50 156.55 157.15 0.9M
2025-02-19 156.85 157.35 155.55 156.15 0.9M
2025-02-18 156.55 157.30 156.15 157.15 0.8M
2025-02-17 157.60 157.95 156.40 156.80 0.6M
2025-02-14 157.65 157.95 156.90 157.75 1.2M
2025-02-13 159.80 159.80 156.65 157.65 1.1M
2025-02-12 157.10 159.25 156.20 158.65 1.1M
2025-02-11 157.50 157.90 156.00 156.70 1.0M
2025-02-10 156.35 157.80 155.05 157.20 1.0M
2025-02-07 152.60 156.40 151.25 156.00 2.5M
2025-02-06 145.15 156.60 142.85 155.45 4.7M
2025-02-05 141.20 144.20 140.90 143.00 1.7M
2025-02-04 140.20 141.20 139.30 141.10 0.9M
2025-02-03 138.95 140.50 137.35 140.25 1.1M
2025-01-31 141.90 141.90 140.90 141.45 0.8M
2025-01-30 139.45 141.90 139.35 141.90 0.9M
2025-01-29 138.70 139.50 138.20 139.10 0.8M
2025-01-28 139.40 140.15 138.25 138.45 0.9M
2025-01-27 137.20 140.05 136.90 139.75 0.7M
2025-01-24 138.35 138.90 137.75 137.90 0.5M
2025-01-23 136.95 138.35 136.60 138.35 0.8M
2025-01-22 138.40 138.50 136.80 137.10 0.6M
2025-01-21 137.75 138.15 136.85 137.40 0.6M
2025-01-20 136.70 138.25 136.30 137.75 0.9M
2025-01-17 136.00 137.40 136.00 136.70 1.2M
2025-01-16 135.95 136.50 135.30 135.80 0.6M
2025-01-15 133.85 135.70 133.60 135.70 0.6M
2025-01-14 134.80 135.75 132.75 133.40 0.7M
2025-01-13 133.60 135.20 132.90 134.65 0.7M
2025-01-10 133.85 134.95 133.35 133.60 0.6M
2025-01-09 134.00 134.55 132.60 133.75 0.7M
2025-01-08 134.30 135.50 133.70 134.40 0.9M
2025-01-07 137.20 137.25 134.15 134.30 0.8M
2025-01-03 136.35 136.95 135.50 135.90 0.7M
2025-01-02 137.30 138.20 135.85 136.35 0.9M