SPDR Portfolio Intermediate Term Corporate Bd ETF (SPIB)

SPIB
🏛️ アメリカ →
33.84
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 33.84 33.84 33.83 33.83 23.7K
09:36 33.84 33.84 33.84 33.84 1.7K
09:37 33.84 33.84 33.83 33.83 2.0K
09:38 33.84 33.84 33.84 33.84 2.3K
09:39 33.84 33.84 33.84 33.84 0.3K
09:43 33.83 33.83 33.83 33.83 0.8K
09:45 33.84 33.84 33.83 33.83 49.8K
09:46 33.82 33.82 33.82 33.82 1.6K
09:47 33.83 33.83 33.83 33.83 157.0K
09:49 33.83 33.83 33.83 33.83 0.3K
09:50 33.82 33.82 33.82 33.82 1.1K
09:51 33.82 33.82 33.82 33.82 0.7K
09:53 33.83 33.83 33.83 33.83 3.8K
09:54 33.83 33.83 33.83 33.83 20.9K
09:55 33.82 33.82 33.82 33.82 5.3K
09:58 33.83 33.83 33.83 33.83 100.4K
09:59 33.83 33.83 33.83 33.82 8.5K
10:00 33.83 33.83 33.83 33.83 63.6K
10:01 33.84 33.84 33.84 33.84 1.0K
10:04 33.83 33.83 33.83 33.83 83.8K
10:05 33.83 33.83 33.83 33.83 43.8K
10:06 33.83 33.83 33.82 33.83 43.2K
10:07 33.83 33.83 33.83 33.83 2.1K
10:09 33.83 33.83 33.83 33.83 0.2K
10:10 33.83 33.83 33.83 33.83 5.7K
10:11 33.83 33.83 33.83 33.83 0.5K
10:12 33.82 33.82 33.82 33.82 0.4K
10:13 33.83 33.83 33.82 33.83 1.7K
10:14 33.83 33.83 33.82 33.82 2.1K
10:15 33.83 33.83 33.83 33.83 1.6K
10:16 33.83 33.83 33.83 33.83 2.4K
10:19 33.83 33.83 33.83 33.83 0.3K
10:20 33.83 33.83 33.83 33.83 0.7K
10:22 33.83 33.83 33.83 33.83 3.7K
10:23 33.83 33.83 33.83 33.83 6.0K
10:24 33.83 33.84 33.83 33.84 40.3K
10:25 33.84 33.84 33.84 33.84 1.4K
10:26 33.84 33.84 33.83 33.84 4.8K
10:27 33.84 33.84 33.83 33.84 2.7K
10:28 33.84 33.84 33.84 33.84 1.8K
10:29 33.84 33.84 33.84 33.84 2.4K
10:30 33.84 33.84 33.84 33.84 0.6K
10:31 33.84 33.84 33.84 33.84 0.1K
10:32 33.84 33.84 33.83 33.83 1.9K
10:33 33.84 33.84 33.84 33.84 0.7K
10:34 33.84 33.84 33.84 33.84 0.4K
10:35 33.84 33.84 33.84 33.84 0.3K
10:36 33.84 33.84 33.84 33.84 0.3K
10:39 33.84 33.85 33.84 33.85 20.5K
10:41 33.85 33.85 33.85 33.85 0.2K
10:42 33.85 33.85 33.85 33.85 40.1K
10:43 33.86 33.86 33.86 33.85 8.8K
10:44 33.85 33.85 33.85 33.85 0.2K
10:45 33.86 33.86 33.86 33.86 2.7K
10:46 33.85 33.85 33.85 33.85 2.3K
10:47 33.86 33.86 33.86 33.85 5.6K
10:48 33.86 33.86 33.86 33.85 9.2K
10:49 33.86 33.86 33.86 33.85 111.8K
10:50 33.85 33.85 33.85 33.85 25.0K
10:51 33.85 33.85 33.85 33.85 67.5K
10:52 33.85 33.85 33.85 33.85 0.3K
10:53 33.84 33.85 33.84 33.85 5.5K
10:54 33.84 33.84 33.84 33.84 1.3K
10:55 33.84 33.84 33.84 33.84 75.3K
10:56 33.84 33.84 33.84 33.84 8.8K
10:58 33.84 33.84 33.84 33.84 4.3K
10:59 33.84 33.84 33.84 33.84 15.0K
11:00 33.84 33.84 33.84 33.84 10.5K
11:01 33.84 33.84 33.84 33.84 1.5K
11:02 33.83 33.83 33.83 33.83 0.5K
11:04 33.84 33.84 33.84 33.84 0.1K
11:05 33.83 33.83 33.83 33.83 0.4K
11:06 33.84 33.84 33.83 33.83 3.3K
11:07 33.84 33.84 33.83 33.83 28.1K
11:08 33.83 33.83 33.83 33.83 0.3K
11:11 33.83 33.83 33.83 33.83 0.9K
11:12 33.83 33.83 33.83 33.83 0.2K
11:13 33.82 33.82 33.82 33.82 0.5K
11:14 33.83 33.83 33.83 33.83 0.8K
11:16 33.83 33.83 33.82 33.82 2.2K
11:17 33.83 33.83 33.82 33.83 2.7K
11:19 33.83 33.83 33.83 33.83 11.1K
11:21 33.83 33.83 33.83 33.83 19.9K
11:22 33.83 33.83 33.83 33.83 33.0K
11:23 33.83 33.83 33.83 33.83 0.4K
11:25 33.82 33.83 33.82 33.83 26.3K
11:27 33.83 33.83 33.83 33.83 0.3K
11:29 33.83 33.84 33.83 33.84 50.9K
11:30 33.84 33.84 33.84 33.84 0.6K
11:33 33.84 33.84 33.84 33.84 0.4K
11:34 33.84 33.84 33.84 33.84 4.2K
11:35 33.84 33.84 33.84 33.84 0.9K
11:37 33.83 33.83 33.83 33.83 2.2K
11:39 33.84 33.84 33.84 33.84 0.5K
11:40 33.84 33.84 33.84 33.84 0.2K
11:41 33.83 33.84 33.83 33.83 156.6K
11:44 33.83 33.84 33.83 33.84 1.3K
11:45 33.84 33.84 33.84 33.84 21.7K
11:46 33.84 33.84 33.84 33.84 56.5K
11:47 33.83 33.83 33.83 33.83 617.9K
11:48 33.83 33.83 33.83 33.83 0.7K
11:50 33.83 33.83 33.83 33.83 151.4K
11:51 33.83 33.83 33.82 33.82 58.0K
11:52 33.82 33.83 33.82 33.83 208.5K
11:53 33.83 33.83 33.83 33.83 369.6K
11:54 33.83 33.83 33.83 33.83 0.9K
11:55 33.83 33.83 33.83 33.83 0.2K
11:56 33.83 33.83 33.83 33.83 0.5K
11:57 33.82 33.83 33.82 33.83 0.6K
11:59 33.83 33.83 33.83 33.83 0.2K
12:00 33.83 33.83 33.83 33.83 0.2K
12:01 33.83 33.83 33.83 33.83 6.4K
12:02 33.83 33.83 33.82 33.82 0.8K
12:03 33.83 33.83 33.83 33.83 11.6K
12:04 33.83 33.83 33.83 33.83 0.4K
12:05 33.83 33.83 33.83 33.83 11.3K
12:06 33.82 33.83 33.82 33.83 128.2K
12:07 33.82 33.83 33.81 33.82 65.2K
12:08 33.81 33.82 33.81 33.82 34.3K
12:09 33.82 33.82 33.82 33.82 2.7K
12:10 33.82 33.82 33.81 33.82 1.2K
12:11 33.82 33.82 33.81 33.81 59.2K
12:12 33.81 33.81 33.81 33.81 10.5K
12:13 33.82 33.82 33.82 33.82 28.3K
12:14 33.82 33.82 33.82 33.82 7.0K
12:15 33.82 33.82 33.81 33.82 18.3K
12:16 33.82 33.83 33.82 33.82 177.8K
12:17 33.83 33.83 33.83 33.83 3.3K
12:19 33.82 33.82 33.82 33.82 0.2K
12:20 33.83 33.83 33.82 33.82 16.2K
12:21 33.83 33.83 33.83 33.83 0.2K
12:22 33.83 33.83 33.82 33.82 3.9K
12:23 33.82 33.82 33.82 33.82 3.9K
12:26 33.83 33.83 33.83 33.83 0.7K
12:27 33.83 33.83 33.83 33.83 7.8K
12:28 33.83 33.83 33.83 33.83 3.7K
12:31 33.83 33.83 33.82 33.83 2.9K
12:33 33.82 33.83 33.82 33.83 3.3K
12:35 33.82 33.82 33.82 33.82 1.1K
12:37 33.83 33.83 33.83 33.83 9.7K
12:38 33.83 33.83 33.83 33.83 0.3K
12:39 33.82 33.82 33.82 33.82 9.5K
12:40 33.82 33.83 33.82 33.83 9.9K
12:41 33.83 33.83 33.83 33.83 0.3K
12:42 33.82 33.83 33.82 33.83 31.3K
12:43 33.83 33.83 33.83 33.83 57.9K
12:44 33.83 33.83 33.82 33.83 16.0K
12:45 33.83 33.83 33.83 33.83 35.3K
12:47 33.83 33.83 33.83 33.83 0.1K
12:48 33.83 33.83 33.82 33.83 22.6K
12:49 33.82 33.83 33.82 33.83 124.2K
12:51 33.84 33.84 33.84 33.84 0.3K
12:52 33.83 33.84 33.83 33.84 0.4K
12:53 33.83 33.83 33.83 33.83 4.4K
12:54 33.84 33.84 33.84 33.84 4.8K
12:55 33.84 33.84 33.84 33.84 2.2K
12:57 33.84 33.84 33.84 33.84 0.4K
12:58 33.84 33.84 33.83 33.83 14.1K
12:59 33.83 33.84 33.83 33.83 59.4K
13:00 33.82 33.83 33.82 33.83 1.7K
13:01 33.83 33.83 33.83 33.83 0.3K
13:02 33.83 33.83 33.83 33.83 5.1K
13:03 33.82 33.82 33.82 33.82 0.3K
13:04 33.83 33.83 33.82 33.82 7.5K
13:05 33.82 33.82 33.82 33.82 0.2K
13:06 33.82 33.84 33.82 33.84 161.8K
13:10 33.84 33.84 33.84 33.84 0.2K
13:11 33.83 33.83 33.83 33.83 18.6K
13:13 33.84 33.84 33.84 33.84 0.4K
13:14 33.83 33.83 33.83 33.83 1.3K
13:15 33.84 33.84 33.83 33.83 2.3K
13:17 33.84 33.84 33.84 33.84 0.2K
13:18 33.84 33.84 33.84 33.84 37.2K
13:19 33.84 33.84 33.84 33.84 42.9K
13:20 33.84 33.84 33.84 33.84 22.2K
13:21 33.84 33.84 33.83 33.83 1.8K
13:22 33.84 33.84 33.84 33.84 1.2K
13:23 33.84 33.84 33.84 33.84 50.4K
13:24 33.84 33.84 33.84 33.84 36.3K
13:25 33.84 33.84 33.84 33.84 3.7K
13:27 33.83 33.84 33.83 33.83 15.7K
13:28 33.83 33.84 33.83 33.84 92.0K
13:29 33.84 33.84 33.83 33.83 10.8K
13:30 33.84 33.84 33.84 33.84 21.9K
13:31 33.83 33.84 33.83 33.84 0.4K
13:32 33.84 33.84 33.84 33.84 22.1K
13:33 33.84 33.84 33.84 33.84 97.9K
13:35 33.84 33.84 33.83 33.83 2.1K
13:36 33.84 33.84 33.83 33.84 1.3K
13:37 33.84 33.84 33.84 33.84 18.2K
13:38 33.84 33.84 33.84 33.84 32.3K
13:39 33.84 33.84 33.84 33.84 7.9K
13:40 33.84 33.84 33.84 33.83 1.0K
13:42 33.84 33.84 33.84 33.83 8.3K
13:43 33.84 33.84 33.84 33.84 0.4K
13:45 33.84 33.84 33.84 33.84 2.4K
13:46 33.84 33.84 33.84 33.84 19.7K
13:47 33.83 33.84 33.83 33.84 0.9K
13:48 33.83 33.83 33.83 33.83 0.3K
13:50 33.84 33.84 33.83 33.83 10.5K
13:51 33.84 33.84 33.84 33.84 0.3K
13:52 33.84 33.84 33.84 33.84 0.6K
13:53 33.83 33.84 33.83 33.84 0.7K
13:54 33.84 33.84 33.84 33.84 1.1K
13:57 33.84 33.84 33.84 33.84 0.4K
13:58 33.84 33.84 33.84 33.84 1.4K
14:00 33.84 33.84 33.84 33.84 7.5K
14:01 33.84 33.84 33.84 33.84 0.8K
14:04 33.83 33.83 33.83 33.83 0.7K
14:05 33.84 33.84 33.84 33.84 0.2K
14:06 33.84 33.84 33.84 33.84 22.5K
14:07 33.84 33.84 33.84 33.84 84.9K
14:08 33.84 33.84 33.84 33.84 1.0K
14:09 33.84 33.84 33.84 33.84 0.9K
14:10 33.83 33.84 33.83 33.84 1.4K
14:13 33.84 33.84 33.84 33.84 45.9K
14:14 33.83 33.83 33.83 33.83 0.2K
14:15 33.83 33.83 33.83 33.83 1.3K
14:16 33.84 33.84 33.84 33.84 64.9K
14:18 33.83 33.84 33.83 33.84 7.0K
14:19 33.84 33.84 33.84 33.84 0.7K
14:20 33.84 33.84 33.84 33.84 9.7K
14:21 33.84 33.84 33.84 33.84 0.1K
14:22 33.84 33.84 33.84 33.84 1.9K
14:24 33.83 33.83 33.83 33.83 1.8K
14:25 33.84 33.84 33.84 33.84 1.1K
14:26 33.84 33.84 33.83 33.83 7.7K
14:27 33.83 33.84 33.83 33.84 0.6K
14:28 33.84 33.84 33.84 33.84 1.6K
14:30 33.83 33.84 33.83 33.84 13.0K
14:31 33.84 33.84 33.84 33.84 8.7K
14:32 33.83 33.83 33.83 33.83 0.3K
14:33 33.84 33.84 33.84 33.84 15.0K
14:34 33.84 33.84 33.83 33.84 42.2K
14:35 33.84 33.84 33.84 33.84 0.3K
14:36 33.84 33.84 33.83 33.83 0.9K
14:37 33.84 33.84 33.84 33.84 16.6K
14:38 33.84 33.84 33.84 33.84 7.5K
14:39 33.84 33.84 33.84 33.84 0.2K
14:40 33.84 33.84 33.84 33.84 0.6K
14:41 33.84 33.84 33.83 33.83 9.7K
14:43 33.84 33.84 33.83 33.84 3.3K
14:45 33.84 33.84 33.84 33.84 1.9K
14:46 33.83 33.83 33.83 33.83 3.0K
14:47 33.84 33.84 33.84 33.84 33.9K
14:49 33.84 33.84 33.84 33.84 10.4K
14:50 33.84 33.84 33.83 33.84 13.9K
14:52 33.84 33.84 33.84 33.84 0.6K
14:53 33.83 33.84 33.83 33.84 0.3K
14:54 33.83 33.84 33.83 33.84 0.8K
14:55 33.84 33.84 33.84 33.84 0.8K
14:56 33.84 33.84 33.84 33.84 2.8K
14:57 33.84 33.84 33.83 33.83 1.9K
14:58 33.84 33.84 33.84 33.84 1.1K
14:59 33.84 33.84 33.83 33.83 0.6K
15:01 33.84 33.84 33.83 33.83 1.2K
15:02 33.84 33.84 33.84 33.84 1.1K
15:03 33.84 33.84 33.83 33.83 2.3K
15:04 33.83 33.84 33.83 33.84 1.8K
15:05 33.84 33.84 33.84 33.84 0.1K
15:06 33.84 33.84 33.84 33.84 3.1K
15:07 33.84 33.84 33.84 33.84 0.2K
15:08 33.84 33.84 33.84 33.84 1.4K
15:09 33.84 33.84 33.84 33.84 1.5K
15:10 33.84 33.84 33.84 33.84 1.2K
15:11 33.84 33.84 33.84 33.84 0.7K
15:12 33.84 33.84 33.83 33.84 0.7K
15:13 33.84 33.84 33.83 33.84 2.2K
15:14 33.84 33.84 33.84 33.84 0.5K
15:17 33.83 33.84 33.83 33.84 9.6K
15:18 33.84 33.84 33.84 33.84 20.5K
15:19 33.83 33.84 33.83 33.84 1.5K
15:22 33.84 33.84 33.84 33.84 0.7K
15:23 33.84 33.84 33.84 33.84 1.7K
15:25 33.84 33.84 33.84 33.84 0.2K
15:26 33.84 33.84 33.84 33.84 72.7K
15:28 33.84 33.84 33.84 33.84 2.3K
15:29 33.84 33.84 33.83 33.83 2.2K
15:31 33.84 33.84 33.84 33.84 7.1K
15:32 33.83 33.84 33.83 33.83 6.6K
15:33 33.83 33.84 33.83 33.84 2.4K
15:36 33.83 33.83 33.83 33.83 0.4K
15:37 33.83 33.84 33.83 33.84 0.6K
15:40 33.84 33.84 33.84 33.84 15.9K
15:41 33.84 33.84 33.84 33.84 0.4K
15:42 33.84 33.84 33.84 33.84 2.3K
15:43 33.84 33.84 33.84 33.84 0.6K
15:44 33.83 33.83 33.83 33.83 1.0K
15:45 33.84 33.84 33.83 33.83 15.5K
15:46 33.84 33.84 33.84 33.84 1.8K
15:47 33.84 33.84 33.83 33.83 3.0K
15:48 33.84 33.84 33.84 33.84 0.3K
15:49 33.83 33.84 33.83 33.83 3.1K
15:50 33.83 33.84 33.83 33.84 5.1K
15:51 33.83 33.84 33.83 33.84 0.5K
15:52 33.83 33.84 33.83 33.84 21.5K
15:53 33.84 33.84 33.84 33.84 3.4K
15:54 33.84 33.84 33.84 33.84 9.4K
15:55 33.85 33.85 33.85 33.85 1.8K
15:56 33.85 33.85 33.85 33.85 1.8K
15:57 33.84 33.85 33.84 33.85 11.7K
15:58 33.85 33.85 33.85 33.85 1.4K
15:59 33.85 33.85 33.84 33.84 37.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 33.84 33.86 33.81 33.84 5.5M
2025-09-25 33.83 33.83 33.77 33.83 5.0M
2025-09-24 33.93 33.93 33.88 33.89 4.3M
2025-09-23 33.95 33.96 33.92 33.94 5.1M
2025-09-22 33.95 33.95 33.91 33.92 4.3M
2025-09-19 33.94 33.95 33.92 33.95 2.8M
2025-09-18 33.92 33.95 33.89 33.94 9.6M
2025-09-17 34.02 34.06 33.92 33.95 6.3M
2025-09-16 34.01 34.03 33.98 34.01 5.2M
2025-09-15 33.98 34.00 33.97 34.00 3.7M
2025-09-12 33.96 33.96 33.90 33.93 3.9M
2025-09-11 33.95 34.00 33.91 33.97 3.3M
2025-09-10 33.93 33.95 33.91 33.91 7.4M
2025-09-09 33.90 33.93 33.85 33.88 7.8M
2025-09-08 33.92 33.98 33.89 33.91 3.5M
2025-09-05 33.92 33.92 33.86 33.86 5.6M
2025-09-04 33.73 33.78 33.71 33.78 10.5M
2025-09-03 33.61 33.70 33.61 33.66 4.9M
2025-09-02 33.56 33.61 33.55 33.60 4.2M
2025-08-29 33.77 33.77 33.74 33.76 11.5M
2025-08-28 33.77 33.79 33.75 33.77 7.5M
2025-08-27 33.71 33.78 33.70 33.77 7.4M
2025-08-26 33.71 33.75 33.69 33.74 4.2M
2025-08-25 33.71 33.72 33.69 33.70 1.4M
2025-08-22 33.63 33.76 33.62 33.74 9.5M
2025-08-21 33.63 33.63 33.56 33.57 1.7M
2025-08-20 33.63 33.67 33.63 33.65 5.5M
2025-08-19 33.63 33.65 33.62 33.63 3.9M
2025-08-18 33.65 33.66 33.59 33.61 3.5M
2025-08-15 33.66 33.67 33.62 33.62 4.1M
2025-08-14 33.65 33.67 33.62 33.64 5.5M
2025-08-13 33.69 33.72 33.68 33.70 9.0M
2025-08-12 33.56 33.62 33.55 33.62 5.2M
2025-08-11 33.57 33.60 33.55 33.58 7.9M
2025-08-08 33.60 33.60 33.55 33.56 2.8M
2025-08-07 33.63 33.65 33.59 33.60 9.1M
2025-08-06 33.59 33.64 33.55 33.63 5.8M
2025-08-05 33.60 33.63 33.59 33.61 6.6M
2025-08-04 33.61 33.63 33.58 33.63 5.8M
2025-08-01 33.54 33.61 33.51 33.60 9.4M
2025-07-31 33.54 33.55 33.49 33.49 5.6M
2025-07-30 33.50 33.58 33.48 33.50 6.7M
2025-07-29 33.50 33.55 33.48 33.54 2.9M
2025-07-28 33.47 33.49 33.46 33.46 3.6M
2025-07-25 33.45 33.50 33.44 33.49 3.7M
2025-07-24 33.42 33.47 33.40 33.43 5.8M
2025-07-23 33.48 33.50 33.46 33.48 4.6M
2025-07-22 33.50 33.58 33.48 33.52 6.0M
2025-07-21 33.48 33.50 33.47 33.47 3.7M
2025-07-18 33.43 33.43 33.39 33.40 3.8M
2025-07-17 33.35 33.37 33.33 33.36 6.2M
2025-07-16 33.31 33.35 33.28 33.32 6.4M
2025-07-15 33.35 33.35 33.26 33.26 11.7M
2025-07-14 33.33 33.35 33.30 33.34 4.7M
2025-07-11 33.34 33.34 33.31 33.33 2.9M
2025-07-10 33.39 33.40 33.36 33.39 10.2M
2025-07-09 33.34 33.40 33.32 33.39 5.1M
2025-07-08 33.31 33.32 33.28 33.29 5.6M
2025-07-07 33.40 33.42 33.33 33.34 5.4M
2025-07-03 33.41 33.45 33.39 33.41 2.4M
2025-07-02 33.41 33.46 33.41 33.46 3.8M
2025-07-01 33.46 33.47 33.41 33.44 6.6M
2025-06-30 33.55 33.60 33.53 33.58 7.8M
2025-06-27 33.50 33.55 33.47 33.51 3.1M
2025-06-26 33.50 33.53 33.36 33.52 10.5M
2025-06-25 33.43 33.45 33.40 33.44 9.0M
2025-06-24 33.36 33.47 33.36 33.45 5.1M
2025-06-23 33.32 33.40 33.32 33.36 11.2M
2025-06-20 33.25 33.32 33.22 33.29 3.0M
2025-06-18 33.27 33.32 33.22 33.25 4.2M
2025-06-17 33.21 33.24 33.18 33.24 3.1M
2025-06-16 33.21 33.25 33.18 33.18 2.2M
2025-06-13 33.24 33.24 33.15 33.19 3.1M
2025-06-12 33.26 33.28 33.24 33.28 4.9M
2025-06-11 33.19 33.21 33.15 33.21 5.7M
2025-06-10 33.14 33.15 33.09 33.12 8.5M
2025-06-09 33.06 33.11 33.05 33.09 3.5M
2025-06-06 33.07 33.17 33.03 33.03 4.0M
2025-06-05 33.22 33.23 33.13 33.15 9.8M
2025-06-04 33.18 33.25 33.16 33.22 3.7M
2025-06-03 33.13 33.15 33.08 33.11 4.0M
2025-06-02 33.10 33.11 33.05 33.10 2.8M
2025-05-30 33.22 33.27 33.19 33.26 5.5M
2025-05-29 33.18 33.21 33.15 33.19 3.5M
2025-05-28 33.14 33.14 33.08 33.12 6.1M
2025-05-27 33.14 33.18 33.09 33.16 4.0M
2025-05-23 33.10 33.10 33.02 33.06 1.9M
2025-05-22 32.99 33.04 32.93 33.03 4.4M
2025-05-21 33.03 33.05 32.93 32.94 7.4M
2025-05-20 33.09 33.12 33.05 33.11 6.1M
2025-05-19 32.98 33.12 32.97 33.11 6.5M
2025-05-16 33.14 33.15 33.07 33.09 4.7M
2025-05-15 32.99 33.08 32.97 33.06 9.3M
2025-05-14 33.01 33.01 32.91 32.92 6.5M
2025-05-13 33.01 33.03 32.97 33.01 9.0M
2025-05-12 32.95 33.00 32.93 32.96 7.5M
2025-05-09 33.07 33.08 33.00 33.00 2.3M
2025-05-08 33.13 33.13 32.99 32.99 4.5M
2025-05-07 33.09 33.12 33.06 33.10 3.2M
2025-05-06 33.00 33.07 32.98 33.07 4.3M
2025-05-05 33.02 33.10 32.96 33.02 5.1M
2025-05-02 33.02 33.07 32.98 33.02 8.2M
2025-05-01 33.22 33.29 33.06 33.10 3.4M
2025-04-30 33.28 33.32 33.23 33.30 10.1M
2025-04-29 33.25 33.31 33.23 33.30 11.5M
2025-04-28 33.18 33.27 33.18 33.26 8.3M
2025-04-25 33.15 33.20 33.12 33.20 2.0M
2025-04-24 33.01 33.11 33.00 33.10 3.4M
2025-04-23 33.07 33.11 32.90 32.90 3.6M
2025-04-22 32.90 32.93 32.87 32.89 20.0M
2025-04-21 32.92 32.98 32.85 32.86 4.6M
2025-04-17 32.98 33.00 32.95 32.97 3.3M
2025-04-16 32.90 32.96 32.86 32.94 7.9M
2025-04-15 32.81 32.90 32.80 32.85 6.2M
2025-04-14 32.75 32.81 32.70 32.77 5.3M
2025-04-11 32.59 32.66 32.38 32.62 6.5M
2025-04-10 32.83 32.88 32.67 32.70 4.9M
2025-04-09 32.57 32.95 32.46 32.95 10.7M
2025-04-08 32.91 32.94 32.69 32.71 7.9M
2025-04-07 33.09 33.13 32.84 32.87 7.7M
2025-04-04 33.35 33.38 33.14 33.21 7.7M
2025-04-03 33.30 33.37 33.25 33.28 14.4M
2025-04-02 33.23 33.23 33.13 33.19 5.8M
2025-04-01 33.17 33.22 33.15 33.16 3.2M
2025-03-31 33.26 33.27 33.19 33.24 7.3M
2025-03-28 33.18 33.23 33.16 33.23 5.7M
2025-03-27 33.09 33.12 33.08 33.10 4.7M
2025-03-26 33.12 33.13 33.09 33.11 4.5M
2025-03-25 33.13 33.18 33.11 33.14 4.5M
2025-03-24 33.17 33.17 33.10 33.11 3.6M
2025-03-21 33.22 33.24 33.18 33.19 8.4M
2025-03-20 33.28 33.29 33.19 33.19 4.7M
2025-03-19 33.07 33.21 33.06 33.20 6.3M
2025-03-18 33.03 33.12 33.03 33.07 6.0M
2025-03-17 33.06 33.09 33.02 33.02 7.6M
2025-03-14 33.04 33.06 33.00 33.02 6.8M
2025-03-13 32.94 33.05 32.92 33.04 10.1M
2025-03-12 33.04 33.05 32.97 32.98 8.4M
2025-03-11 33.17 33.17 33.04 33.05 9.8M
2025-03-10 33.16 33.21 33.10 33.15 9.4M
2025-03-07 33.24 33.24 33.05 33.08 6.2M
2025-03-06 33.13 33.16 33.06 33.10 6.5M
2025-03-05 33.23 33.24 33.12 33.12 8.0M
2025-03-04 33.24 33.28 33.17 33.20 13.2M
2025-03-03 33.13 33.22 33.11 33.22 15.0M
2025-02-28 33.27 33.30 33.22 33.30 13.8M
2025-02-27 33.20 33.23 33.18 33.21 10.5M
2025-02-26 33.22 33.25 33.17 33.24 9.7M
2025-02-25 33.20 33.22 33.13 33.21 10.2M
2025-02-24 33.05 33.12 33.04 33.10 6.2M
2025-02-21 33.00 33.09 32.99 33.05 3.6M
2025-02-20 32.96 32.99 32.96 32.97 3.6M
2025-02-19 32.91 32.95 32.90 32.94 7.0M
2025-02-18 32.95 32.97 32.91 32.92 4.9M
2025-02-14 32.97 33.02 32.96 32.98 5.2M
2025-02-13 32.85 32.90 32.84 32.88 3.2M
2025-02-12 32.73 32.77 32.72 32.77 4.9M
2025-02-11 32.85 32.87 32.83 32.85 6.4M
2025-02-10 32.89 32.97 32.87 32.88 4.6M
2025-02-07 32.91 32.91 32.84 32.86 4.5M
2025-02-06 32.97 32.97 32.92 32.94 4.1M
2025-02-05 32.95 33.00 32.94 32.98 5.9M
2025-02-04 32.81 32.90 32.80 32.88 5.6M
2025-02-03 32.83 32.88 32.79 32.82 6.7M
2025-01-31 33.01 33.02 32.90 32.95 7.7M
2025-01-30 33.00 33.01 32.96 32.99 6.4M
2025-01-29 32.99 32.99 32.85 32.94 3.7M
2025-01-28 32.95 32.98 32.92 32.97 3.1M
2025-01-27 32.95 32.98 32.87 32.97 5.5M
2025-01-24 32.82 32.88 32.80 32.85 6.3M
2025-01-23 32.76 32.81 32.75 32.80 3.5M
2025-01-22 32.85 32.87 32.80 32.81 5.3M
2025-01-21 32.87 32.87 32.82 32.86 4.5M
2025-01-17 32.82 32.82 32.77 32.77 5.1M
2025-01-16 32.74 32.82 32.69 32.78 5.4M
2025-01-15 32.74 32.81 32.69 32.73 7.8M
2025-01-14 32.55 32.55 32.50 32.53 4.0M
2025-01-13 32.55 32.59 32.49 32.50 9.0M
2025-01-10 32.60 32.62 32.52 32.54 6.8M
2025-01-08 32.66 32.71 32.64 32.69 7.2M
2025-01-07 32.73 32.73 32.63 32.66 7.2M
2025-01-06 32.73 32.75 32.70 32.71 3.1M
2025-01-03 32.81 32.81 32.73 32.73 3.6M
2025-01-02 32.82 32.84 32.74 32.76 6.5M