Smithfield Foods Inc (SFD)

SFD
🏛️ アメリカ →
23.48
最終更新: 2025-09-30
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 23.62 23.69 23.62 23.69 3.8K
09:31 23.64 23.64 23.60 23.60 0.8K
09:33 23.61 23.61 23.61 23.60 1.2K
09:34 23.60 23.60 23.60 23.60 0.4K
09:35 23.77 23.77 23.72 23.72 4.0K
09:36 23.57 23.57 23.56 23.56 1.7K
09:37 23.62 23.62 23.53 23.54 6.5K
09:38 23.57 23.57 23.57 23.57 3.2K
09:39 23.65 23.65 23.65 23.65 0.9K
09:41 23.70 23.70 23.70 23.70 0.7K
09:44 23.73 23.73 23.73 23.73 0.9K
09:46 23.72 23.72 23.72 23.72 1.1K
09:49 23.72 23.72 23.66 23.66 1.7K
09:50 23.69 23.69 23.68 23.68 1.4K
09:51 23.67 23.67 23.62 23.62 0.8K
09:52 23.65 23.65 23.65 23.65 1.5K
09:55 23.67 23.67 23.67 23.67 0.9K
09:58 23.71 23.71 23.70 23.70 2.2K
09:59 23.68 23.69 23.68 23.69 1.9K
10:01 23.68 23.68 23.68 23.68 0.6K
10:02 23.66 23.68 23.66 23.67 2.1K
10:03 23.67 23.67 23.66 23.66 0.5K
10:04 23.67 23.67 23.64 23.64 0.6K
10:06 23.68 23.68 23.68 23.68 1.0K
10:09 23.63 23.63 23.63 23.63 0.7K
10:10 23.66 23.66 23.66 23.66 0.7K
10:11 23.64 23.64 23.62 23.62 8.4K
10:12 23.59 23.59 23.59 23.59 0.4K
10:13 23.59 23.59 23.59 23.59 0.3K
10:14 23.58 23.58 23.58 23.58 0.7K
10:16 23.60 23.60 23.59 23.59 2.5K
10:17 23.57 23.59 23.57 23.59 1.7K
10:18 23.59 23.59 23.58 23.58 0.3K
10:19 23.60 23.60 23.55 23.56 4.7K
10:20 23.54 23.57 23.54 23.57 0.7K
10:21 23.57 23.58 23.57 23.58 0.3K
10:22 23.58 23.58 23.58 23.58 0.8K
10:23 23.58 23.62 23.58 23.62 1.7K
10:24 23.60 23.60 23.60 23.60 0.5K
10:25 23.59 23.59 23.59 23.59 1.7K
10:28 23.59 23.62 23.59 23.62 0.6K
10:29 23.59 23.63 23.59 23.63 0.3K
10:30 23.57 23.57 23.56 23.56 4.0K
10:31 23.55 23.55 23.54 23.55 1.0K
10:32 23.54 23.54 23.53 23.53 0.7K
10:33 23.53 23.54 23.53 23.53 1.5K
10:34 23.55 23.55 23.55 23.55 0.6K
10:36 23.56 23.56 23.54 23.55 1.2K
10:37 23.55 23.55 23.55 23.55 0.3K
10:38 23.55 23.57 23.55 23.57 1.7K
10:42 23.55 23.55 23.55 23.55 0.5K
10:43 23.55 23.55 23.55 23.55 1.5K
10:44 23.54 23.54 23.54 23.54 0.6K
10:45 23.55 23.55 23.55 23.55 0.6K
10:47 23.50 23.50 23.48 23.48 4.5K
10:50 23.47 23.47 23.46 23.47 1.2K
10:51 23.47 23.48 23.47 23.47 0.9K
10:52 23.47 23.47 23.47 23.47 0.8K
10:53 23.45 23.45 23.42 23.44 1.4K
10:55 23.43 23.43 23.43 23.43 1.1K
10:56 23.44 23.44 23.42 23.42 0.9K
10:58 23.42 23.42 23.42 23.42 0.9K
11:00 23.39 23.39 23.36 23.36 4.6K
11:01 23.37 23.37 23.37 23.37 0.2K
11:02 23.37 23.37 23.36 23.36 1.2K
11:03 23.41 23.41 23.41 23.41 0.1K
11:04 23.41 23.41 23.41 23.41 0.6K
11:06 23.41 23.41 23.41 23.41 0.3K
11:08 23.40 23.40 23.40 23.40 0.7K
11:09 23.40 23.40 23.40 23.40 1.5K
11:10 23.39 23.39 23.38 23.38 0.8K
11:11 23.39 23.39 23.37 23.37 2.1K
11:13 23.36 23.36 23.36 23.36 0.6K
11:14 23.36 23.36 23.36 23.36 0.5K
11:16 23.34 23.35 23.34 23.35 1.6K
11:18 23.35 23.35 23.33 23.33 0.9K
11:21 23.33 23.33 23.33 23.33 0.8K
11:22 23.33 23.34 23.33 23.34 6.7K
11:23 23.34 23.34 23.34 23.34 0.5K
11:24 23.35 23.35 23.33 23.33 0.7K
11:26 23.33 23.33 23.33 23.33 0.6K
11:27 23.33 23.33 23.32 23.32 1.7K
11:28 23.32 23.32 23.32 23.32 7.1K
11:29 23.32 23.32 23.32 23.32 0.6K
11:30 23.32 23.32 23.32 23.32 1.5K
11:31 23.32 23.32 23.32 23.32 0.9K
11:33 23.31 23.31 23.31 23.31 0.4K
11:34 23.30 23.34 23.30 23.34 6.5K
11:36 23.32 23.33 23.32 23.33 1.8K
11:37 23.33 23.33 23.33 23.33 0.7K
11:38 23.33 23.33 23.32 23.32 0.7K
11:39 23.33 23.33 23.30 23.32 28.6K
11:41 23.33 23.33 23.32 23.33 0.9K
11:42 23.36 23.36 23.34 23.34 1.6K
11:43 23.35 23.37 23.35 23.35 1.4K
11:44 23.35 23.35 23.35 23.35 0.3K
11:45 23.35 23.35 23.33 23.33 1.6K
11:46 23.32 23.32 23.32 23.32 1.0K
11:47 23.32 23.32 23.32 23.32 0.5K
11:48 23.33 23.33 23.32 23.32 0.4K
11:49 23.32 23.32 23.31 23.31 0.8K
11:50 23.31 23.31 23.30 23.30 1.2K
11:51 23.30 23.32 23.30 23.32 1.7K
11:53 23.32 23.32 23.32 23.32 0.3K
11:54 23.32 23.32 23.32 23.32 1.0K
11:55 23.32 23.32 23.32 23.32 0.4K
11:56 23.32 23.32 23.32 23.32 0.4K
11:57 23.32 23.32 23.30 23.31 3.2K
11:58 23.30 23.30 23.30 23.30 0.7K
11:59 23.31 23.31 23.31 23.31 0.3K
12:00 23.30 23.30 23.30 23.30 1.6K
12:01 23.30 23.30 23.30 23.30 0.2K
12:02 23.30 23.31 23.30 23.31 1.8K
12:03 23.31 23.31 23.31 23.31 0.4K
12:04 23.31 23.32 23.31 23.31 1.0K
12:05 23.32 23.32 23.32 23.32 0.7K
12:06 23.31 23.32 23.31 23.32 2.9K
12:07 23.31 23.32 23.31 23.32 1.1K
12:08 23.32 23.32 23.32 23.32 0.7K
12:09 23.32 23.34 23.32 23.34 3.4K
12:13 23.34 23.37 23.34 23.37 0.7K
12:14 23.35 23.35 23.34 23.34 0.3K
12:15 23.35 23.36 23.35 23.35 1.7K
12:16 23.34 23.35 23.34 23.35 0.9K
12:17 23.34 23.34 23.34 23.34 0.8K
12:18 23.33 23.33 23.33 23.33 0.3K
12:19 23.33 23.33 23.32 23.32 1.2K
12:20 23.33 23.33 23.32 23.32 0.5K
12:21 23.32 23.32 23.32 23.32 0.6K
12:22 23.32 23.32 23.32 23.32 0.5K
12:23 23.33 23.34 23.33 23.34 2.1K
12:24 23.34 23.34 23.34 23.34 0.6K
12:25 23.33 23.33 23.33 23.33 1.0K
12:26 23.34 23.34 23.33 23.33 0.3K
12:27 23.33 23.34 23.33 23.34 9.5K
12:28 23.37 23.37 23.37 23.37 0.6K
12:29 23.37 23.37 23.37 23.37 1.4K
12:30 23.37 23.40 23.37 23.40 1.4K
12:31 23.41 23.41 23.40 23.41 0.7K
12:32 23.40 23.40 23.40 23.40 0.6K
12:34 23.41 23.41 23.41 23.41 0.4K
12:35 23.40 23.42 23.40 23.42 0.3K
12:36 23.41 23.41 23.41 23.41 0.7K
12:37 23.42 23.44 23.42 23.43 2.2K
12:38 23.43 23.43 23.43 23.43 0.5K
12:39 23.42 23.42 23.41 23.41 0.8K
12:40 23.41 23.41 23.40 23.40 1.3K
12:41 23.41 23.41 23.41 23.41 0.6K
12:42 23.40 23.40 23.40 23.40 0.7K
12:43 23.40 23.40 23.40 23.40 1.0K
12:44 23.40 23.40 23.40 23.40 0.6K
12:45 23.40 23.41 23.40 23.41 1.1K
12:46 23.40 23.40 23.40 23.40 0.5K
12:47 23.41 23.41 23.41 23.41 0.8K
12:49 23.41 23.44 23.40 23.44 7.7K
12:50 23.41 23.41 23.41 23.41 5.5K
12:51 23.43 23.43 23.41 23.41 9.2K
12:52 23.40 23.40 23.40 23.40 0.5K
12:53 23.41 23.42 23.41 23.42 0.9K
12:54 23.41 23.41 23.41 23.41 1.7K
12:55 23.40 23.40 23.40 23.40 0.4K
12:56 23.40 23.41 23.40 23.40 1.3K
12:57 23.39 23.40 23.39 23.39 1.5K
12:58 23.39 23.39 23.38 23.39 1.3K
12:59 23.39 23.39 23.38 23.38 1.6K
13:00 23.38 23.38 23.38 23.38 0.5K
13:01 23.38 23.39 23.38 23.38 2.1K
13:02 23.41 23.41 23.40 23.41 1.7K
13:05 23.41 23.41 23.40 23.40 1.7K
13:06 23.40 23.41 23.40 23.41 2.0K
13:07 23.41 23.41 23.41 23.41 0.7K
13:09 23.40 23.40 23.40 23.40 1.2K
13:10 23.40 23.41 23.40 23.41 2.1K
13:11 23.41 23.41 23.41 23.41 0.3K
13:12 23.41 23.41 23.41 23.41 0.5K
13:13 23.41 23.41 23.41 23.41 0.2K
13:14 23.41 23.41 23.41 23.41 0.7K
13:15 23.40 23.40 23.40 23.40 0.8K
13:17 23.40 23.41 23.40 23.41 1.0K
13:18 23.40 23.41 23.40 23.41 2.7K
13:19 23.39 23.39 23.38 23.38 3.8K
13:20 23.38 23.38 23.38 23.38 2.6K
13:23 23.39 23.41 23.39 23.41 2.8K
13:24 23.40 23.40 23.40 23.40 0.6K
13:26 23.39 23.39 23.39 23.39 2.3K
13:27 23.38 23.38 23.38 23.38 1.3K
13:28 23.38 23.38 23.37 23.38 1.1K
13:29 23.38 23.38 23.38 23.38 0.6K
13:30 23.37 23.37 23.37 23.37 0.5K
13:31 23.37 23.37 23.37 23.37 1.3K
13:32 23.37 23.37 23.37 23.37 0.1K
13:33 23.37 23.37 23.37 23.37 0.7K
13:35 23.36 23.36 23.36 23.36 0.8K
13:36 23.35 23.35 23.35 23.35 0.7K
13:39 23.36 23.36 23.36 23.36 2.5K
13:41 23.36 23.36 23.36 23.36 0.2K
13:42 23.35 23.35 23.35 23.35 0.5K
13:43 23.36 23.36 23.36 23.36 2.3K
13:47 23.36 23.42 23.36 23.42 17.3K
13:48 23.42 23.42 23.42 23.42 1.3K
13:50 23.38 23.38 23.38 23.38 1.8K
13:51 23.37 23.37 23.34 23.34 3.1K
13:52 23.34 23.34 23.34 23.34 0.7K
13:53 23.34 23.34 23.34 23.34 1.4K
13:54 23.33 23.33 23.32 23.32 2.6K
13:55 23.32 23.32 23.32 23.32 0.3K
13:56 23.31 23.32 23.31 23.32 1.6K
13:57 23.32 23.32 23.32 23.32 0.4K
13:58 23.32 23.32 23.32 23.32 0.7K
13:59 23.32 23.34 23.32 23.34 2.3K
14:01 23.33 23.33 23.33 23.33 0.6K
14:02 23.33 23.33 23.33 23.33 0.7K
14:04 23.31 23.31 23.31 23.31 0.9K
14:05 23.30 23.31 23.30 23.31 1.1K
14:06 23.30 23.31 23.30 23.31 0.7K
14:07 23.30 23.31 23.30 23.30 0.6K
14:08 23.30 23.30 23.30 23.30 0.7K
14:09 23.30 23.30 23.30 23.30 0.3K
14:10 23.29 23.29 23.29 23.29 0.7K
14:11 23.29 23.31 23.29 23.31 6.6K
14:13 23.30 23.30 23.30 23.30 0.5K
14:14 23.32 23.32 23.32 23.32 2.9K
14:15 23.34 23.34 23.31 23.31 1.5K
14:16 23.32 23.33 23.32 23.33 2.3K
14:17 23.33 23.33 23.32 23.33 1.5K
14:18 23.33 23.33 23.33 23.33 0.3K
14:20 23.33 23.34 23.32 23.34 1.5K
14:21 23.33 23.33 23.33 23.33 0.5K
14:22 23.34 23.34 23.33 23.33 1.6K
14:25 23.33 23.33 23.33 23.33 0.6K
14:26 23.34 23.36 23.34 23.36 2.0K
14:27 23.36 23.36 23.36 23.36 0.2K
14:28 23.35 23.35 23.35 23.35 1.3K
14:29 23.34 23.34 23.33 23.33 0.9K
14:30 23.34 23.34 23.34 23.34 1.8K
14:32 23.33 23.34 23.33 23.34 2.0K
14:33 23.33 23.33 23.33 23.33 0.5K
14:34 23.32 23.32 23.32 23.32 2.1K
14:35 23.32 23.32 23.32 23.32 0.7K
14:36 23.33 23.33 23.33 23.33 0.7K
14:37 23.32 23.33 23.32 23.33 0.7K
14:38 23.32 23.32 23.32 23.32 1.4K
14:40 23.33 23.33 23.33 23.33 0.5K
14:41 23.33 23.33 23.31 23.33 1.7K
14:42 23.32 23.32 23.31 23.32 1.0K
14:43 23.32 23.33 23.32 23.33 5.6K
14:44 23.33 23.33 23.31 23.31 1.4K
14:45 23.31 23.34 23.31 23.34 1.6K
14:46 23.32 23.32 23.31 23.31 2.9K
14:47 23.32 23.32 23.31 23.31 1.0K
14:48 23.32 23.32 23.31 23.31 0.9K
14:49 23.31 23.33 23.31 23.33 3.3K
14:50 23.33 23.33 23.33 23.33 1.3K
14:51 23.32 23.32 23.32 23.32 0.8K
14:52 23.32 23.32 23.32 23.32 0.6K
14:53 23.33 23.33 23.32 23.32 2.4K
14:55 23.33 23.34 23.33 23.34 3.8K
14:56 23.34 23.34 23.34 23.34 1.4K
14:57 23.33 23.33 23.33 23.33 0.4K
14:58 23.34 23.34 23.34 23.34 0.6K
14:59 23.34 23.34 23.33 23.33 1.2K
15:00 23.33 23.33 23.32 23.32 2.1K
15:01 23.33 23.33 23.33 23.33 0.3K
15:02 23.31 23.31 23.30 23.30 4.5K
15:04 23.28 23.31 23.28 23.31 3.8K
15:05 23.31 23.31 23.31 23.31 0.9K
15:06 23.31 23.31 23.31 23.31 0.4K
15:07 23.30 23.31 23.30 23.30 2.4K
15:08 23.29 23.29 23.29 23.29 0.5K
15:09 23.30 23.30 23.29 23.29 1.6K
15:10 23.29 23.29 23.29 23.29 0.4K
15:11 23.29 23.30 23.29 23.30 6.5K
15:12 23.30 23.30 23.30 23.30 0.6K
15:13 23.30 23.30 23.30 23.30 1.4K
15:14 23.29 23.29 23.28 23.28 1.0K
15:15 23.28 23.29 23.28 23.29 0.5K
15:16 23.28 23.28 23.28 23.28 1.4K
15:17 23.29 23.29 23.28 23.29 4.1K
15:18 23.30 23.30 23.29 23.29 1.8K
15:19 23.29 23.29 23.29 23.29 1.3K
15:20 23.28 23.29 23.28 23.29 1.4K
15:21 23.28 23.28 23.28 23.28 2.9K
15:22 23.27 23.27 23.27 23.27 1.1K
15:23 23.28 23.28 23.28 23.28 3.4K
15:25 23.28 23.28 23.27 23.27 1.1K
15:26 23.28 23.28 23.27 23.27 1.6K
15:28 23.27 23.27 23.27 23.27 2.2K
15:29 23.26 23.27 23.26 23.27 1.0K
15:30 23.26 23.29 23.26 23.29 6.3K
15:32 23.31 23.31 23.31 23.31 1.1K
15:33 23.30 23.30 23.30 23.30 0.8K
15:34 23.31 23.31 23.31 23.31 2.9K
15:35 23.30 23.30 23.29 23.29 1.8K
15:36 23.29 23.29 23.29 23.29 1.2K
15:37 23.29 23.29 23.29 23.29 1.0K
15:38 23.29 23.31 23.29 23.31 8.1K
15:39 23.32 23.32 23.31 23.31 2.0K
15:40 23.32 23.32 23.32 23.32 1.9K
15:41 23.31 23.32 23.31 23.32 1.9K
15:42 23.32 23.32 23.32 23.32 0.6K
15:43 23.32 23.33 23.32 23.32 3.5K
15:44 23.32 23.32 23.31 23.31 2.1K
15:45 23.31 23.31 23.30 23.30 2.4K
15:46 23.30 23.31 23.29 23.29 3.9K
15:47 23.29 23.29 23.29 23.29 3.4K
15:48 23.29 23.31 23.29 23.29 4.2K
15:49 23.29 23.33 23.29 23.32 5.4K
15:50 23.34 23.37 23.34 23.35 7.1K
15:51 23.35 23.40 23.35 23.40 14.7K
15:52 23.40 23.40 23.39 23.39 3.1K
15:53 23.38 23.40 23.38 23.40 2.2K
15:54 23.40 23.40 23.34 23.37 23.2K
15:55 23.41 23.41 23.35 23.35 16.2K
15:56 23.35 23.36 23.34 23.35 9.2K
15:57 23.36 23.36 23.34 23.35 13.6K
15:58 23.36 23.36 23.35 23.36 25.2K
15:59 23.35 23.37 23.34 23.35 293.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 23.50 23.61 23.31 23.48 1.6M
2025-09-29 23.40 23.43 23.14 23.39 0.9M
2025-09-26 23.70 23.78 23.25 23.35 0.9M
2025-09-25 24.03 24.20 23.58 23.60 0.8M
2025-09-24 24.01 24.25 24.00 24.08 0.6M
2025-09-23 23.99 24.33 23.90 24.11 0.7M
2025-09-22 23.97 24.02 23.73 24.01 0.7M
2025-09-19 24.09 24.16 23.76 23.96 1.2M
2025-09-18 24.67 24.67 23.87 23.96 1.9M
2025-09-17 24.24 24.76 24.12 24.33 1.4M
2025-09-16 23.95 24.17 23.81 24.12 1.5M
2025-09-15 24.41 24.43 23.82 23.89 1.4M
2025-09-12 24.44 24.72 24.23 24.43 1.4M
2025-09-11 24.16 24.68 23.79 24.52 3.1M
2025-09-10 23.81 24.18 23.53 24.16 2.9M
2025-09-09 23.53 23.58 22.95 23.33 3.5M
2025-09-08 23.80 23.83 23.31 23.49 1.6M
2025-09-05 23.80 23.81 23.13 23.81 11.0M
2025-09-04 24.25 24.65 24.00 24.24 1.7M
2025-09-03 24.55 24.59 23.29 24.07 1.8M
2025-09-02 25.23 25.69 24.89 25.51 1.6M
2025-08-29 25.52 25.63 25.40 25.43 1.2M
2025-08-28 25.61 25.61 25.21 25.46 0.7M
2025-08-27 25.65 25.86 25.46 25.66 0.8M
2025-08-26 25.61 25.77 25.35 25.73 0.8M
2025-08-25 25.98 26.00 25.66 25.67 0.7M
2025-08-22 25.75 26.07 25.67 25.94 0.9M
2025-08-21 25.61 25.93 25.49 25.71 0.6M
2025-08-20 25.24 25.60 25.16 25.59 1.3M
2025-08-19 25.63 25.85 25.12 25.15 1.1M
2025-08-18 25.36 25.70 25.24 25.51 0.7M
2025-08-15 25.86 25.99 25.27 25.30 0.7M
2025-08-14 25.18 25.83 25.02 25.78 0.9M
2025-08-13 24.63 25.52 24.50 25.51 0.9M
2025-08-12 24.19 25.24 23.81 24.52 2.4M
2025-08-11 25.76 25.80 24.66 25.17 1.4M
2025-08-08 25.73 25.85 25.45 25.53 0.6M
2025-08-07 25.39 25.75 25.14 25.75 0.7M
2025-08-06 25.19 25.38 25.16 25.35 0.5M
2025-08-05 25.29 25.44 24.96 25.20 0.6M
2025-08-04 24.34 25.22 24.34 25.21 1.4M
2025-08-01 24.25 24.33 23.89 24.32 0.9M
2025-07-31 24.31 24.42 24.03 24.12 0.8M
2025-07-30 24.09 24.50 23.93 24.33 0.7M
2025-07-29 23.72 24.11 23.56 24.06 0.5M
2025-07-28 23.78 24.03 23.55 23.72 0.5M
2025-07-25 23.72 23.89 23.51 23.89 0.4M
2025-07-24 23.93 24.08 23.75 23.79 0.8M
2025-07-23 23.86 24.01 23.56 23.93 0.7M
2025-07-22 23.49 23.86 23.48 23.68 0.5M
2025-07-21 23.60 23.82 23.46 23.55 0.6M
2025-07-18 23.91 24.15 23.54 23.59 0.5M
2025-07-17 23.90 24.01 23.80 23.99 0.4M
2025-07-16 23.71 24.02 23.53 23.96 0.7M
2025-07-15 23.73 23.90 23.45 23.60 0.9M
2025-07-14 24.01 24.09 23.51 23.67 0.9M
2025-07-11 24.12 24.12 23.76 23.96 0.5M
2025-07-10 24.01 24.37 23.65 24.12 0.7M
2025-07-09 24.14 24.29 23.80 24.07 1.0M
2025-07-08 24.12 24.21 23.85 23.87 0.3M
2025-07-07 24.48 24.68 24.04 24.11 0.5M
2025-07-03 24.32 24.47 24.03 24.45 0.2M
2025-07-02 24.18 24.21 24.00 24.12 0.7M
2025-07-01 23.36 24.24 23.34 24.22 0.8M
2025-06-30 23.14 23.60 23.09 23.53 0.9M
2025-06-27 23.25 23.34 23.02 23.12 0.6M
2025-06-26 23.17 23.50 23.13 23.25 0.5M
2025-06-25 23.57 23.57 23.00 23.06 0.4M
2025-06-24 23.75 23.78 23.54 23.56 0.4M
2025-06-23 23.27 23.65 23.24 23.61 0.4M
2025-06-20 23.37 23.70 23.26 23.35 0.4M
2025-06-18 23.36 23.63 23.18 23.38 0.5M
2025-06-17 23.75 23.93 23.31 23.37 0.6M
2025-06-16 23.99 23.99 23.59 23.90 0.5M
2025-06-13 23.71 23.91 23.54 23.56 0.4M
2025-06-12 23.62 23.97 23.42 23.90 0.6M
2025-06-11 23.40 24.07 23.31 23.61 0.9M
2025-06-10 23.02 23.45 23.02 23.34 0.4M
2025-06-09 22.94 23.30 22.82 23.08 0.3M
2025-06-06 22.98 23.11 22.76 22.98 0.3M
2025-06-05 23.29 23.29 22.83 22.91 0.4M
2025-06-04 23.35 23.40 23.04 23.29 0.3M
2025-06-03 23.39 23.62 23.23 23.28 0.4M
2025-06-02 23.28 23.55 23.14 23.55 0.6M
2025-05-30 23.25 23.55 23.20 23.38 0.5M
2025-05-29 22.91 23.39 22.61 23.32 0.7M
2025-05-28 22.91 23.01 22.77 22.87 0.5M
2025-05-27 22.87 23.06 22.73 22.91 0.4M
2025-05-23 22.81 22.92 22.71 22.84 0.2M
2025-05-22 23.15 23.15 22.82 22.93 0.5M
2025-05-21 23.24 23.24 22.85 23.00 0.6M
2025-05-20 23.08 23.33 23.06 23.25 0.4M
2025-05-19 23.02 23.44 23.00 23.08 0.5M
2025-05-16 22.93 23.41 22.44 23.32 0.7M
2025-05-15 22.03 23.06 21.86 22.94 0.7M
2025-05-14 22.54 22.72 22.27 22.41 0.4M
2025-05-13 22.55 22.74 22.36 22.63 0.6M
2025-05-12 22.53 22.76 22.43 22.58 0.4M
2025-05-09 22.79 22.87 22.47 22.47 0.3M
2025-05-08 22.49 22.68 22.30 22.64 0.7M
2025-05-07 22.27 22.50 21.81 22.49 0.7M
2025-05-06 22.88 22.88 22.27 22.27 0.4M
2025-05-05 22.87 23.45 22.22 22.60 0.9M
2025-05-02 22.32 23.05 22.24 22.98 1.3M
2025-05-01 22.03 22.41 21.80 22.00 0.7M
2025-04-30 21.79 22.28 21.54 22.21 1.0M
2025-04-29 20.05 21.73 19.31 21.67 2.1M
2025-04-28 19.94 20.12 19.74 19.91 1.3M
2025-04-25 20.52 20.54 19.85 19.97 0.5M
2025-04-24 20.59 20.69 20.39 20.47 0.5M
2025-04-23 20.01 20.67 19.88 20.66 0.7M
2025-04-22 19.81 20.10 19.57 19.76 0.5M
2025-04-21 20.42 20.50 19.72 19.75 0.4M
2025-04-17 20.00 20.43 19.88 20.37 0.5M
2025-04-16 20.09 20.24 19.71 19.85 0.6M
2025-04-15 19.99 20.22 19.83 19.90 0.9M
2025-04-14 19.94 20.09 19.71 19.90 0.6M
2025-04-11 19.50 19.77 19.23 19.75 0.6M
2025-04-10 19.71 19.71 18.80 19.48 0.4M
2025-04-09 18.76 20.06 18.55 19.93 1.1M
2025-04-08 19.67 19.92 18.82 18.95 0.5M
2025-04-07 18.91 19.90 18.71 19.30 0.7M
2025-04-04 20.55 20.80 19.72 19.77 0.8M
2025-04-03 20.64 21.08 20.53 20.87 0.9M
2025-04-02 20.74 20.94 20.42 20.79 1.2M
2025-04-01 20.37 20.72 19.85 20.63 1.3M
2025-03-31 20.15 20.56 19.99 20.39 1.2M
2025-03-28 20.17 20.54 20.07 20.23 0.5M
2025-03-27 19.65 20.35 19.61 20.11 0.6M
2025-03-26 19.28 20.05 19.11 19.71 1.1M
2025-03-25 19.61 19.94 18.80 19.14 1.1M
2025-03-24 19.25 19.93 19.25 19.60 1.0M
2025-03-21 19.65 20.03 19.02 19.05 2.0M
2025-03-20 19.61 19.87 19.45 19.65 0.6M
2025-03-19 19.99 20.09 19.66 19.78 0.3M
2025-03-18 19.40 20.04 19.40 20.01 0.5M
2025-03-17 19.07 19.85 19.02 19.54 0.5M
2025-03-14 19.11 19.35 18.90 19.02 0.3M
2025-03-13 19.27 19.33 18.75 18.98 0.5M
2025-03-12 19.41 19.67 19.21 19.33 0.4M
2025-03-11 18.45 19.41 18.45 19.26 0.9M
2025-03-10 19.42 19.91 18.43 18.61 0.8M
2025-03-07 19.76 21.05 19.24 19.30 0.8M
2025-03-06 20.33 20.44 19.65 19.77 0.5M
2025-03-05 19.75 20.41 19.52 20.33 0.6M
2025-03-04 20.61 20.70 19.72 19.77 1.0M
2025-03-03 20.62 21.13 20.40 20.87 0.5M
2025-02-28 21.21 21.37 20.79 20.84 0.8M
2025-02-27 20.72 21.50 20.38 21.01 0.6M
2025-02-26 21.73 21.77 20.31 20.60 1.4M
2025-02-25 21.26 21.68 20.90 21.60 0.5M
2025-02-24 21.39 21.70 21.12 21.34 0.8M
2025-02-21 21.10 21.35 20.74 21.10 0.3M
2025-02-20 21.62 21.73 21.00 21.30 0.5M
2025-02-19 21.40 21.53 21.20 21.47 0.5M
2025-02-18 21.25 21.55 21.18 21.44 0.4M
2025-02-14 21.06 21.40 20.85 21.23 0.2M
2025-02-13 21.55 21.55 21.13 21.18 0.3M
2025-02-12 20.87 21.51 20.81 21.50 0.4M
2025-02-11 21.02 21.31 20.63 21.26 0.6M
2025-02-10 21.33 21.50 21.10 21.26 0.4M
2025-02-07 20.70 21.25 20.60 21.12 0.6M
2025-02-06 20.69 20.98 20.10 20.70 1.3M
2025-02-05 21.50 21.55 20.67 21.13 0.9M
2025-02-04 21.76 21.82 21.21 21.48 0.7M
2025-02-03 21.64 22.01 20.85 21.82 1.8M
2025-01-31 22.00 22.03 21.05 21.50 1.9M
2025-01-30 20.75 21.82 20.52 21.79 3.3M
2025-01-29 19.75 20.69 19.68 20.49 3.1M
2025-01-28 21.05 21.20 19.10 19.75 12.2M