Sharkninja Inc (SN)

SN
🏛️ アメリカ →
100.34
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
09:30 106.49 106.78 106.49 106.78 2.8K
09:31 107.12 107.12 106.45 106.45 2.8K
09:34 106.67 106.94 106.67 106.90 3.6K
09:35 106.64 106.64 106.62 106.62 3.5K
09:36 106.60 106.60 106.60 106.60 0.8K
09:37 106.59 106.59 106.59 106.59 0.7K
09:39 106.47 106.47 106.38 106.38 6.4K
09:41 106.50 106.50 106.50 106.50 0.1K
09:42 106.77 106.77 106.77 106.77 1.4K
09:45 106.45 106.45 106.43 106.45 3.6K
09:48 106.75 106.75 106.52 106.52 2.7K
09:49 106.80 106.80 106.76 106.76 7.8K
09:50 106.76 106.76 106.69 106.69 2.9K
09:51 106.91 106.91 106.91 106.91 1.2K
09:54 106.80 106.87 106.79 106.79 2.6K
09:56 106.88 106.88 106.88 106.88 0.5K
09:58 106.73 106.73 106.73 106.73 3.7K
09:59 106.73 106.73 106.73 106.73 2.4K
10:01 106.83 106.83 106.81 106.81 3.0K
10:02 106.76 106.91 106.76 106.76 5.5K
10:05 106.69 106.69 106.69 106.69 0.9K
10:06 106.84 106.84 106.84 106.84 2.4K
10:07 106.77 106.89 106.62 106.62 4.1K
10:08 106.75 106.75 106.56 106.56 2.5K
10:09 106.49 106.50 106.49 106.50 1.6K
10:10 106.58 106.58 106.58 106.58 0.7K
10:11 106.47 106.52 106.47 106.52 1.0K
10:12 106.50 106.50 106.50 106.50 0.2K
10:13 106.48 106.48 106.43 106.46 1.3K
10:14 106.55 106.55 106.43 106.43 1.3K
10:15 106.34 106.34 106.34 106.34 0.7K
10:16 106.37 106.50 106.37 106.50 2.2K
10:18 106.49 106.49 106.43 106.43 2.4K
10:19 106.44 106.44 106.35 106.35 3.7K
10:20 106.35 106.35 106.34 106.35 2.0K
10:21 106.35 106.35 106.35 106.35 0.6K
10:22 106.37 106.37 106.37 106.37 3.1K
10:23 106.37 106.39 106.30 106.39 5.9K
10:24 106.37 106.39 106.32 106.39 1.9K
10:25 106.39 106.39 106.30 106.37 3.7K
10:26 106.41 106.41 106.41 106.41 0.3K
10:27 106.44 106.44 106.21 106.21 2.9K
10:28 106.21 106.21 106.21 106.21 0.3K
10:29 106.21 106.33 106.21 106.33 2.4K
10:30 106.33 106.33 106.33 106.33 0.7K
10:31 106.33 106.33 106.11 106.13 2.7K
10:32 106.13 106.13 106.13 106.13 1.0K
10:33 106.13 106.16 106.13 106.16 1.0K
10:34 106.21 106.21 106.21 106.21 1.0K
10:35 106.14 106.14 106.14 106.14 0.6K
10:37 106.17 106.21 106.17 106.21 0.7K
10:38 106.29 106.29 106.25 106.26 1.8K
10:39 106.30 106.30 106.30 106.30 0.7K
10:40 106.33 106.33 106.33 106.33 0.9K
10:41 106.26 106.26 106.26 106.26 0.2K
10:42 106.26 106.26 106.26 106.26 0.6K
10:43 106.19 106.19 106.14 106.14 1.5K
10:44 106.12 106.12 106.12 106.12 0.2K
10:45 106.12 106.12 105.96 105.97 2.2K
10:47 105.98 105.98 105.98 105.98 0.5K
10:48 105.89 105.89 105.89 105.89 0.9K
10:49 105.80 105.80 105.72 105.72 1.0K
10:50 105.81 105.81 105.57 105.57 4.1K
10:51 105.64 105.78 105.61 105.78 2.1K
10:52 105.67 105.67 105.67 105.67 0.8K
10:53 105.67 105.67 105.50 105.50 3.4K
10:54 105.63 105.63 105.63 105.63 2.6K
10:55 105.67 105.75 105.67 105.70 1.7K
10:56 105.76 105.76 105.70 105.70 1.0K
10:57 105.81 105.82 105.81 105.82 0.8K
10:58 105.84 105.84 105.84 105.84 1.6K
11:00 105.85 105.91 105.75 105.77 2.3K
11:01 105.86 105.86 105.86 105.86 0.2K
11:03 105.87 105.95 105.87 105.95 1.6K
11:04 105.89 105.90 105.89 105.90 0.6K
11:05 105.84 105.84 105.84 105.84 1.5K
11:06 105.85 105.85 105.85 105.85 0.4K
11:08 105.86 105.91 105.84 105.88 4.3K
11:10 105.93 105.93 105.93 105.93 0.4K
11:11 105.94 105.94 105.94 105.94 0.4K
11:12 105.94 105.94 105.94 105.94 0.2K
11:13 106.05 106.05 106.05 106.05 1.2K
11:15 105.94 105.95 105.94 105.95 1.4K
11:16 105.98 106.03 105.98 106.03 2.2K
11:17 106.03 106.03 106.03 106.03 0.1K
11:18 106.20 106.21 106.20 106.21 3.9K
11:19 106.29 106.36 106.29 106.36 0.9K
11:20 106.44 106.44 106.44 106.44 1.2K
11:21 106.50 106.50 106.50 106.50 0.7K
11:22 106.51 106.51 106.51 106.51 0.4K
11:23 106.45 106.45 106.45 106.45 2.3K
11:24 106.59 106.59 106.59 106.59 0.2K
11:25 106.59 106.62 106.59 106.62 0.9K
11:26 106.62 106.62 106.62 106.62 0.5K
11:27 106.63 106.63 106.63 106.63 0.7K
11:28 106.65 106.65 106.65 106.65 1.6K
11:30 106.70 106.70 106.70 106.70 0.2K
11:31 106.66 106.66 106.66 106.66 0.2K
11:32 106.71 106.78 106.71 106.76 2.1K
11:33 106.76 106.76 106.76 106.76 0.7K
11:34 106.76 106.76 106.76 106.76 0.5K
11:35 106.76 106.76 106.69 106.69 2.3K
11:36 106.71 106.71 106.71 106.71 0.6K
11:37 106.68 106.68 106.60 106.60 2.9K
11:38 106.60 106.60 106.60 106.60 0.6K
11:39 106.61 106.69 106.61 106.69 3.0K
11:40 106.67 106.67 106.67 106.67 0.2K
11:42 106.58 106.58 106.54 106.57 3.4K
11:43 106.65 106.65 106.65 106.65 1.9K
11:44 106.80 106.80 106.67 106.67 2.2K
11:45 106.58 106.58 106.58 106.58 0.5K
11:46 106.59 106.60 106.59 106.60 0.7K
11:47 106.61 106.61 106.61 106.61 1.0K
11:48 106.71 106.71 106.68 106.68 1.0K
11:49 106.76 106.76 106.76 106.76 1.2K
11:50 106.76 106.76 106.67 106.67 2.9K
11:51 106.68 106.69 106.62 106.67 5.5K
11:52 106.67 106.67 106.67 106.67 1.0K
11:53 106.54 106.54 106.50 106.50 3.6K
11:55 106.53 106.53 106.43 106.53 1.6K
11:57 106.44 106.45 106.44 106.45 3.0K
12:00 106.39 106.39 106.39 106.39 2.1K
12:01 106.46 106.46 106.46 106.46 3.4K
12:02 106.43 106.43 106.43 106.43 0.8K
12:03 106.43 106.43 106.43 106.43 0.3K
12:04 106.43 106.43 106.43 106.43 1.1K
12:06 106.45 106.65 106.45 106.65 11.4K
12:08 106.79 106.79 106.79 106.79 1.0K
12:09 106.71 106.71 106.66 106.66 3.0K
12:10 106.67 106.67 106.67 106.67 7.1K
12:11 106.65 106.65 106.65 106.65 0.9K
12:14 106.71 106.81 106.71 106.81 1.5K
12:15 106.82 106.83 106.82 106.83 2.1K
12:16 106.90 106.90 106.90 106.90 0.1K
12:17 106.92 106.92 106.92 106.92 1.8K
12:20 106.91 106.91 106.91 106.91 1.1K
12:22 106.91 106.91 106.91 106.91 0.7K
12:23 106.93 107.02 106.93 107.02 7.1K
12:24 107.07 107.07 107.07 107.07 0.5K
12:25 107.07 107.07 107.02 107.02 1.3K
12:26 107.02 107.02 107.02 107.02 0.5K
12:27 107.02 107.02 107.01 107.01 2.1K
12:28 106.90 106.90 106.90 106.90 0.2K
12:29 106.95 106.95 106.95 106.95 1.5K
12:31 107.02 107.02 106.93 106.93 1.5K
12:32 106.91 106.91 106.91 106.91 0.4K
12:33 106.84 106.86 106.84 106.85 2.2K
12:34 106.84 106.84 106.84 106.84 1.3K
12:35 106.84 106.84 106.84 106.84 1.8K
12:37 106.85 106.85 106.85 106.85 1.9K
12:42 106.80 106.80 106.80 106.80 1.1K
12:44 106.88 106.88 106.88 106.88 0.1K
12:45 106.88 106.88 106.88 106.88 0.3K
12:46 106.89 106.89 106.75 106.75 1.9K
12:50 106.73 106.73 106.73 106.73 1.8K
12:54 106.70 106.70 106.70 106.70 0.5K
12:55 106.66 106.66 106.66 106.66 0.4K
12:56 106.66 106.66 106.65 106.65 2.2K
13:00 106.66 106.66 106.66 106.66 2.7K
13:03 106.55 106.55 106.55 106.55 1.5K
13:06 106.62 106.62 106.62 106.62 0.8K
13:07 106.62 106.62 106.62 106.62 1.1K
13:09 106.57 106.57 106.57 106.57 0.4K
13:10 106.56 106.56 106.56 106.56 0.4K
13:11 106.51 106.51 106.51 106.51 1.5K
13:15 106.49 106.49 106.49 106.49 1.0K
13:17 106.48 106.48 106.48 106.48 0.6K
13:18 106.44 106.44 106.41 106.41 1.3K
13:20 106.33 106.33 106.30 106.30 1.8K
13:21 106.30 106.30 106.30 106.30 0.9K
13:22 106.43 106.48 106.43 106.48 0.6K
13:23 106.48 106.48 106.48 106.48 1.6K
13:25 106.48 106.48 106.45 106.45 1.2K
13:26 106.48 106.52 106.48 106.52 2.7K
13:30 106.54 106.54 106.51 106.51 7.2K
13:33 106.48 106.48 106.42 106.43 2.5K
13:35 106.41 106.41 106.41 106.41 0.2K
13:36 106.41 106.41 106.36 106.36 2.0K
13:37 106.45 106.45 106.45 106.45 0.7K
13:38 106.45 106.45 106.40 106.40 1.2K
13:39 106.46 106.46 106.46 106.46 0.4K
13:41 106.41 106.41 106.41 106.41 1.6K
13:42 106.48 106.48 106.48 106.48 0.4K
13:44 106.50 106.50 106.50 106.50 0.1K
13:45 106.54 106.54 106.54 106.54 0.5K
13:47 106.51 106.51 106.51 106.51 1.6K
13:48 106.43 106.43 106.43 106.43 0.5K
13:51 106.43 106.43 106.32 106.32 5.3K
13:53 106.47 106.64 106.47 106.64 3.4K
13:54 106.72 106.72 106.72 106.72 0.2K
13:55 106.81 106.83 106.81 106.83 5.0K
13:56 106.83 106.90 106.83 106.90 1.7K
13:57 106.89 106.93 106.89 106.93 2.9K
13:58 106.95 106.95 106.92 106.92 2.2K
13:59 107.05 107.05 107.01 107.01 2.7K
14:00 107.08 107.08 107.06 107.06 1.8K
14:02 107.10 107.10 107.10 107.10 0.6K
14:03 107.11 107.12 107.11 107.12 4.6K
14:04 107.02 107.02 106.98 106.98 1.9K
14:05 106.96 106.96 106.90 106.90 2.2K
14:08 106.85 106.85 106.82 106.82 3.0K
14:10 106.74 106.74 106.74 106.74 1.5K
14:12 106.76 106.76 106.76 106.76 2.8K
14:14 106.80 106.80 106.80 106.80 2.1K
14:17 106.76 106.76 106.76 106.76 1.7K
14:18 106.76 106.76 106.72 106.76 1.3K
14:19 106.72 106.72 106.71 106.71 1.3K
14:20 106.71 106.71 106.66 106.66 1.7K
14:21 106.65 106.65 106.65 106.65 1.0K
14:22 106.65 106.65 106.48 106.48 2.6K
14:23 106.43 106.43 106.43 106.43 1.5K
14:24 106.43 106.43 106.43 106.43 0.6K
14:25 106.49 106.49 106.44 106.44 2.2K
14:27 106.44 106.44 106.44 106.44 0.5K
14:28 106.44 106.44 106.28 106.28 2.1K
14:29 106.27 106.27 106.27 106.27 4.7K
14:31 106.27 106.32 106.27 106.32 3.0K
14:32 106.41 106.41 106.41 106.41 0.9K
14:33 106.41 106.41 106.41 106.41 1.5K
14:34 106.40 106.41 106.40 106.41 2.9K
14:35 106.43 106.43 106.41 106.41 2.8K
14:36 106.35 106.35 106.35 106.35 0.3K
14:37 106.43 106.43 106.43 106.43 0.4K
14:38 106.36 106.36 106.36 106.36 0.2K
14:39 106.40 106.40 106.40 106.40 2.2K
14:40 106.34 106.34 106.34 106.34 1.1K
14:41 106.30 106.35 106.30 106.35 1.3K
14:42 106.31 106.32 106.31 106.32 2.5K
14:43 106.16 106.16 106.16 106.16 1.7K
14:44 106.08 106.09 106.08 106.09 1.2K
14:45 106.06 106.14 106.06 106.13 6.2K
14:46 106.10 106.13 106.10 106.13 1.2K
14:47 106.08 106.08 106.08 106.08 0.4K
14:48 106.19 106.26 106.19 106.26 2.7K
14:49 106.22 106.22 106.19 106.21 2.9K
14:50 106.15 106.15 106.15 106.15 0.8K
14:51 106.15 106.19 106.14 106.14 3.3K
14:52 106.12 106.14 106.12 106.14 2.8K
14:53 106.06 106.06 106.00 106.00 2.3K
14:54 105.96 106.01 105.96 106.01 1.5K
14:55 106.01 106.13 106.01 106.13 3.4K
14:56 106.06 106.06 106.06 106.06 1.5K
14:57 106.11 106.11 106.11 106.11 1.7K
14:58 106.17 106.17 106.14 106.14 1.7K
15:00 106.13 106.13 106.11 106.11 4.2K
15:01 106.11 106.11 106.11 106.11 0.2K
15:02 106.07 106.07 106.01 106.01 3.5K
15:03 106.03 106.09 106.01 106.01 2.3K
15:04 106.03 106.10 106.03 106.10 3.1K
15:05 106.05 106.05 106.05 106.05 1.4K
15:06 106.02 106.09 106.00 106.09 2.5K
15:07 106.07 106.07 106.05 106.05 2.2K
15:08 106.03 106.10 106.03 106.10 3.5K
15:09 106.07 106.07 106.07 106.07 0.5K
15:10 106.06 106.06 106.01 106.01 1.7K
15:11 106.02 106.21 106.02 106.16 3.8K
15:12 106.10 106.15 106.10 106.15 1.3K
15:13 106.15 106.18 106.14 106.18 3.7K
15:14 106.19 106.21 106.19 106.21 2.1K
15:15 106.17 106.19 106.17 106.19 2.3K
15:16 106.11 106.12 106.11 106.12 2.8K
15:17 106.14 106.30 106.14 106.30 9.7K
15:18 106.37 106.37 106.37 106.37 1.0K
15:19 106.46 106.46 106.41 106.42 2.3K
15:20 106.40 106.40 106.40 106.40 0.6K
15:21 106.37 106.37 106.29 106.29 3.2K
15:22 106.29 106.39 106.29 106.39 3.2K
15:23 106.39 106.45 106.36 106.45 6.5K
15:24 106.45 106.45 106.36 106.39 2.5K
15:25 106.35 106.48 106.35 106.48 4.2K
15:26 106.47 106.56 106.47 106.56 3.2K
15:27 106.55 106.55 106.55 106.55 1.2K
15:28 106.58 106.58 106.58 106.58 1.5K
15:29 106.58 106.60 106.57 106.60 7.0K
15:30 106.59 106.59 106.58 106.58 1.9K
15:31 106.57 106.60 106.57 106.58 3.5K
15:32 106.61 106.61 106.55 106.58 2.2K
15:33 106.58 106.58 106.58 106.58 0.8K
15:34 106.62 106.78 106.62 106.78 9.5K
15:35 106.81 106.84 106.78 106.84 83.3K
15:36 106.80 106.80 106.50 106.50 11.6K
15:37 106.50 106.52 106.41 106.48 5.2K
15:38 106.48 106.48 106.43 106.43 4.3K
15:39 106.59 106.63 106.59 106.63 8.5K
15:40 106.70 106.70 106.65 106.65 5.3K
15:41 106.51 106.51 106.51 106.51 0.3K
15:42 106.52 106.52 106.52 106.52 3.4K
15:43 106.58 106.78 106.58 106.78 9.2K
15:44 106.78 106.78 106.56 106.64 14.3K
15:45 106.70 106.70 106.57 106.66 8.7K
15:46 106.67 106.70 106.67 106.70 3.2K
15:47 106.66 106.66 106.58 106.58 6.8K
15:48 106.57 106.57 106.47 106.47 18.2K
15:49 106.47 106.47 106.35 106.44 10.1K
15:50 106.45 106.45 106.27 106.41 19.2K
15:51 106.32 106.32 106.18 106.20 5.7K
15:52 106.19 106.19 106.15 106.15 8.4K
15:53 106.15 106.29 106.15 106.29 13.2K
15:54 106.29 106.43 106.29 106.35 32.7K
15:55 106.36 106.36 106.03 106.06 17.8K
15:56 105.94 106.08 105.92 106.08 32.6K
15:57 106.11 106.11 105.92 105.99 32.2K
15:58 105.96 106.00 105.85 105.91 75.8K
15:59 105.90 105.97 105.90 105.97 316.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 102.52 103.11 99.98 100.34 1.9M
2025-09-30 104.31 105.43 97.70 103.15 3.6M
2025-09-29 107.35 107.75 105.65 106.22 1.6M
2025-09-26 106.52 107.18 105.50 105.90 1.4M
2025-09-25 106.58 107.18 104.97 106.04 1.2M
2025-09-24 109.94 109.94 106.95 107.46 1.1M
2025-09-23 111.35 112.97 109.53 109.66 1.1M
2025-09-22 114.58 114.59 109.20 109.73 1.7M
2025-09-19 116.99 117.06 114.58 114.96 1.4M
2025-09-18 115.05 117.04 114.74 116.95 1.0M
2025-09-17 112.80 115.81 112.28 113.95 1.3M
2025-09-16 113.85 114.49 111.12 113.01 1.1M
2025-09-15 114.36 116.11 113.15 114.50 0.8M
2025-09-12 115.50 115.52 113.89 113.93 0.7M
2025-09-11 116.45 117.54 115.52 115.54 0.9M
2025-09-10 115.05 117.45 114.97 116.04 0.8M
2025-09-09 115.07 115.34 113.60 115.28 0.9M
2025-09-08 118.00 118.00 114.76 114.80 1.1M
2025-09-05 121.19 122.98 116.84 117.18 1.7M
2025-09-04 118.45 121.46 118.02 121.22 1.4M
2025-09-03 117.22 120.54 116.98 117.99 1.2M
2025-09-02 115.11 117.91 114.17 116.71 1.2M
2025-08-29 116.53 117.34 114.76 116.96 1.3M
2025-08-28 117.43 118.07 113.59 116.25 2.8M
2025-08-27 118.39 120.61 118.18 120.29 1.1M
2025-08-26 116.24 118.60 115.00 118.55 1.1M
2025-08-25 116.91 117.37 115.80 115.80 1.4M
2025-08-22 116.18 118.27 115.35 116.92 1.7M
2025-08-21 115.13 116.20 113.22 115.82 4.3M
2025-08-20 119.50 120.34 117.42 119.59 1.0M
2025-08-19 119.90 120.22 118.59 119.34 1.2M
2025-08-18 118.96 119.90 118.21 119.32 1.2M
2025-08-15 119.18 119.76 117.61 118.96 1.0M
2025-08-14 119.53 120.14 118.61 119.30 1.3M
2025-08-13 117.34 121.48 116.61 120.99 1.9M
2025-08-12 117.16 118.34 115.95 116.78 1.5M
2025-08-11 116.09 117.71 114.61 114.86 1.0M
2025-08-08 115.23 117.47 113.61 116.06 1.9M
2025-08-07 127.24 128.51 112.78 115.20 3.4M
2025-08-06 115.45 115.87 112.47 114.16 1.8M
2025-08-05 117.22 118.25 114.43 115.45 0.9M
2025-08-04 114.01 116.57 113.11 116.27 1.1M
2025-08-01 112.97 114.04 110.59 112.32 1.6M
2025-07-31 116.85 117.67 115.28 116.10 1.2M
2025-07-30 119.26 119.26 116.14 116.99 1.1M
2025-07-29 119.99 120.60 117.86 118.55 1.0M
2025-07-28 121.81 121.82 119.59 120.01 0.8M
2025-07-25 120.09 120.70 117.94 120.34 0.7M
2025-07-24 119.02 119.55 117.80 118.33 0.8M
2025-07-23 118.00 121.05 117.87 119.46 1.9M
2025-07-22 114.59 118.35 114.28 117.15 2.1M
2025-07-21 116.05 116.19 114.50 114.81 1.0M
2025-07-18 115.19 115.39 113.42 115.06 1.0M
2025-07-17 112.52 115.50 111.29 114.96 1.8M
2025-07-16 111.68 111.91 108.93 110.51 1.4M
2025-07-15 111.65 112.90 109.16 110.70 1.7M
2025-07-14 111.58 112.50 109.12 111.45 1.0M
2025-07-11 109.02 111.57 109.02 110.99 1.5M
2025-07-10 109.30 111.87 108.85 111.19 1.5M
2025-07-09 107.70 109.65 106.68 108.75 1.7M
2025-07-08 106.71 107.19 104.65 105.55 0.9M
2025-07-07 105.78 106.86 104.47 105.94 2.1M
2025-07-03 107.44 108.38 106.18 107.24 0.9M
2025-07-02 99.06 106.58 98.06 106.36 4.7M
2025-07-01 98.89 100.88 98.14 99.26 1.9M
2025-06-30 96.82 99.64 95.76 98.99 1.6M
2025-06-27 94.98 97.30 93.74 96.50 1.8M
2025-06-26 94.01 95.19 93.31 94.11 1.4M
2025-06-25 94.54 95.53 92.76 93.37 1.4M
2025-06-24 93.63 94.82 92.01 94.43 1.9M
2025-06-23 89.59 91.78 88.63 91.75 1.4M
2025-06-20 90.50 91.73 88.79 90.80 1.7M
2025-06-18 85.81 91.52 85.52 89.16 2.0M
2025-06-17 85.83 87.54 85.12 85.69 1.4M
2025-06-16 83.75 87.94 83.45 87.13 1.8M
2025-06-13 86.77 87.46 80.69 82.13 2.0M
2025-06-12 89.25 89.94 86.97 87.93 2.8M
2025-06-11 89.78 90.89 88.23 89.56 3.7M
2025-06-10 88.17 89.56 87.35 89.48 1.5M
2025-06-09 88.45 88.67 86.91 87.86 2.2M
2025-06-06 88.38 89.00 86.73 87.25 1.1M
2025-06-05 87.50 89.36 85.15 87.27 2.3M
2025-06-04 92.06 92.39 87.84 87.91 2.3M
2025-06-03 92.05 93.45 91.45 92.32 1.2M
2025-06-02 92.00 92.63 89.45 92.30 1.1M
2025-05-30 92.58 93.63 91.38 91.93 1.0M
2025-05-29 94.00 95.30 93.63 94.36 1.3M
2025-05-28 94.97 95.06 92.62 92.71 1.3M
2025-05-27 96.04 96.45 94.53 94.78 1.2M
2025-05-23 92.92 95.35 92.55 94.36 1.3M
2025-05-22 97.31 97.35 94.88 95.37 1.2M
2025-05-21 99.24 100.05 96.85 97.29 1.0M
2025-05-20 100.88 101.52 99.89 100.59 0.8M
2025-05-19 100.64 102.19 100.00 101.15 1.3M
2025-05-16 100.70 102.50 100.58 102.08 1.2M
2025-05-15 100.33 101.02 98.80 100.69 1.4M
2025-05-14 102.48 103.31 100.49 101.11 2.1M
2025-05-13 100.15 103.85 99.50 102.34 2.5M
2025-05-12 100.01 104.97 96.62 98.99 3.0M
2025-05-09 93.50 93.50 90.07 92.25 2.4M
2025-05-08 89.40 93.38 87.33 91.63 4.1M
2025-05-07 80.62 81.52 79.34 81.19 2.8M
2025-05-06 80.55 81.71 78.82 80.08 2.2M
2025-05-05 83.42 83.66 82.28 82.53 1.7M
2025-05-02 81.06 85.13 80.89 84.14 1.9M
2025-05-01 80.97 81.77 79.04 79.81 1.6M
2025-04-30 78.91 80.81 76.45 80.50 0.9M
2025-04-29 79.59 81.77 79.57 81.41 1.5M
2025-04-28 79.78 81.32 78.50 80.10 1.5M
2025-04-25 79.22 80.18 77.69 79.78 1.6M
2025-04-24 77.85 79.96 77.44 79.28 1.1M
2025-04-23 79.87 81.10 76.83 77.26 1.7M
2025-04-22 72.84 75.66 72.65 74.47 1.0M
2025-04-21 72.88 73.14 69.19 71.78 1.6M
2025-04-17 74.03 74.71 73.15 74.20 1.3M
2025-04-16 73.70 74.46 72.07 73.66 0.8M
2025-04-15 74.45 75.57 74.24 74.68 1.4M
2025-04-14 75.70 77.93 73.25 74.49 1.7M
2025-04-11 72.57 74.99 70.20 73.53 2.0M
2025-04-10 74.99 75.88 70.32 72.81 3.1M
2025-04-09 64.93 81.65 64.32 78.75 6.4M
2025-04-08 72.63 74.06 64.37 65.64 2.8M
2025-04-07 66.09 75.10 64.00 70.24 5.7M
2025-04-04 63.09 75.32 60.50 70.09 6.7M
2025-04-03 77.07 77.24 66.35 69.49 8.1M
2025-04-02 82.14 89.69 82.14 88.43 1.7M
2025-04-01 82.85 84.70 81.71 84.20 1.1M
2025-03-31 82.15 83.60 80.54 83.41 1.2M
2025-03-28 85.31 85.73 83.05 84.02 1.7M
2025-03-27 89.17 89.80 84.64 85.36 2.6M
2025-03-26 92.55 92.64 88.88 89.77 1.1M
2025-03-25 92.65 93.63 90.59 91.58 0.9M
2025-03-24 90.48 93.27 89.10 92.10 1.9M
2025-03-21 88.32 89.45 86.79 87.95 1.4M
2025-03-20 90.29 92.79 88.98 89.40 1.6M
2025-03-19 86.56 90.57 86.53 90.26 1.4M
2025-03-18 88.93 89.35 86.07 86.83 0.9M
2025-03-17 87.00 90.29 85.65 90.02 1.4M
2025-03-14 87.50 88.77 86.80 88.27 1.6M
2025-03-13 90.16 91.00 86.64 86.96 1.9M
2025-03-12 91.89 92.81 88.92 91.11 1.8M
2025-03-11 87.39 89.97 85.50 89.07 2.1M
2025-03-10 87.57 87.99 85.10 86.65 2.2M
2025-03-07 90.29 90.99 83.65 90.65 2.7M
2025-03-06 93.36 95.00 90.25 90.91 1.0M
2025-03-05 95.02 96.60 94.97 96.31 1.3M
2025-03-04 97.50 98.02 94.17 94.45 1.7M
2025-03-03 105.70 106.16 98.94 99.31 1.1M
2025-02-28 103.40 105.35 101.83 105.09 0.8M
2025-02-27 106.90 107.29 103.36 103.44 0.9M
2025-02-26 106.07 109.31 105.30 105.93 1.1M
2025-02-25 102.76 105.52 101.74 104.67 0.8M
2025-02-24 103.68 105.19 102.24 102.70 1.2M
2025-02-21 112.29 113.88 102.88 102.89 1.8M
2025-02-20 111.64 112.34 108.79 110.86 1.0M
2025-02-19 108.99 112.40 108.25 112.15 0.9M
2025-02-18 110.51 110.86 107.46 110.08 1.1M
2025-02-14 113.87 115.43 108.77 110.31 1.6M
2025-02-13 120.23 123.00 102.50 114.44 4.9M
2025-02-12 107.15 111.52 106.79 110.65 2.9M
2025-02-11 110.50 111.07 108.42 108.84 1.7M
2025-02-10 114.60 115.98 109.23 110.29 1.5M
2025-02-07 114.98 115.87 113.82 113.83 1.0M
2025-02-06 112.36 114.19 112.00 114.12 0.9M
2025-02-05 111.97 112.87 110.58 111.78 0.7M
2025-02-04 108.35 111.86 108.35 111.47 0.6M
2025-02-03 107.90 111.25 105.40 109.00 1.1M
2025-01-31 113.81 115.20 111.63 111.81 0.7M
2025-01-30 112.92 113.98 111.40 113.72 0.9M
2025-01-29 111.79 112.30 110.63 111.78 0.7M
2025-01-28 111.85 113.25 111.00 111.97 0.8M
2025-01-27 108.94 112.24 107.77 111.54 1.0M
2025-01-24 112.00 112.74 110.21 110.62 0.7M
2025-01-23 111.37 112.69 109.53 111.48 0.9M
2025-01-22 110.61 111.65 109.26 111.65 0.8M
2025-01-21 110.96 112.00 106.70 110.03 0.9M
2025-01-17 109.42 110.28 108.14 109.32 0.6M
2025-01-16 109.34 110.17 108.16 108.86 1.0M
2025-01-15 109.37 110.72 106.46 107.22 1.0M
2025-01-14 104.73 108.01 103.28 105.76 1.1M
2025-01-13 106.62 108.60 103.78 104.33 1.3M
2025-01-10 101.80 108.38 100.77 108.07 1.7M
2025-01-08 101.86 102.48 99.70 102.22 0.7M
2025-01-07 102.76 103.78 100.66 102.45 0.6M
2025-01-06 100.80 103.48 100.54 102.66 1.4M
2025-01-03 97.36 98.86 96.63 98.56 0.7M
2025-01-02 97.56 98.35 95.92 97.06 0.6M