S

GSPTTCD
🏛️ カナダ →
348.97
最終更新: 2025-09-29
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
09:30 347.86 347.86 347.22 347.22 2,027.9K
09:31 347.22 347.26 346.89 346.89 11.9K
09:32 347.28 347.35 347.28 347.34 3.5K
09:33 347.06 347.06 347.04 347.06 3.3K
09:34 347.04 347.09 346.90 347.09 4.5K
09:35 347.09 347.09 346.87 346.87 3.2K
09:36 346.73 346.74 346.63 346.72 4.8K
09:37 346.77 346.83 346.76 346.83 1.8K
09:38 346.94 346.98 346.76 346.76 7.7K
09:39 346.46 346.49 346.34 346.49 7.4K
09:40 346.60 346.60 346.53 346.53 9.2K
09:41 346.65 346.88 346.64 346.84 9.8K
09:42 346.96 347.10 346.96 347.03 5.8K
09:43 347.13 347.15 347.11 347.11 5.0K
09:44 347.08 347.18 347.08 347.18 3.0K
09:45 347.16 347.21 347.16 347.21 21.6K
09:46 347.23 347.37 347.23 347.36 5.1K
09:47 347.39 347.44 347.39 347.44 17.3K
09:48 347.40 347.53 347.40 347.52 10.6K
09:49 347.47 347.55 347.42 347.55 2.4K
09:50 347.49 347.49 347.36 347.36 7.0K
09:51 347.39 347.51 347.39 347.44 6.5K
09:52 347.43 347.61 347.43 347.61 6.9K
09:53 347.67 347.72 347.67 347.69 3.2K
09:54 347.66 347.66 347.50 347.50 3.8K
09:55 347.50 347.59 347.50 347.52 5.5K
09:56 347.56 347.56 347.49 347.50 1.4K
09:57 347.49 347.49 347.40 347.40 5.1K
09:58 347.41 347.46 347.37 347.46 6.6K
09:59 347.42 347.42 347.39 347.39 2.5K
10:00 347.46 347.46 347.30 347.32 7.2K
10:01 347.31 347.31 347.11 347.11 6.6K
10:02 347.09 347.12 347.08 347.08 1.4K
10:03 347.04 347.04 347.01 347.01 2.9K
10:04 346.96 346.96 346.94 346.94 6.5K
10:05 346.91 346.91 346.79 346.79 6.1K
10:06 346.75 346.81 346.72 346.72 11.2K
10:07 346.67 346.70 346.55 346.55 7.1K
10:08 346.54 346.57 346.54 346.57 3.0K
10:09 346.57 346.61 346.56 346.58 5.1K
10:10 346.64 346.67 346.59 346.67 4.7K
10:11 346.70 346.75 346.67 346.70 2.8K
10:12 346.69 346.79 346.69 346.79 4.0K
10:13 346.91 346.91 346.84 346.91 15.5K
10:14 346.93 346.93 346.82 346.82 7.5K
10:15 346.80 346.80 346.60 346.62 12.3K
10:16 346.59 346.63 346.58 346.58 3.4K
10:17 346.58 346.63 346.53 346.53 2.8K
10:18 346.51 346.51 346.41 346.41 39.1K
10:19 346.45 346.50 346.45 346.45 2.7K
10:20 346.41 346.47 346.36 346.36 5.7K
10:21 346.40 346.43 346.33 346.33 5.7K
10:22 346.37 346.49 346.37 346.49 2.4K
10:23 346.57 346.57 346.48 346.56 4.3K
10:24 346.65 346.72 346.65 346.72 6.0K
10:25 346.72 346.72 346.56 346.56 5.8K
10:26 346.55 346.57 346.54 346.56 5.6K
10:27 346.56 346.66 346.54 346.66 2.1K
10:28 346.62 346.63 346.59 346.63 3.6K
10:29 346.72 346.80 346.72 346.77 6.0K
10:30 346.74 346.74 346.67 346.69 3.2K
10:31 346.69 346.69 346.67 346.67 1.4K
10:32 346.70 346.77 346.70 346.75 2.9K
10:33 346.75 346.86 346.75 346.85 7.6K
10:34 346.82 346.82 346.66 346.66 6.9K
10:35 346.60 346.65 346.59 346.65 7.4K
10:36 346.65 346.65 346.58 346.58 1.8K
10:37 346.61 346.62 346.60 346.62 2.0K
10:38 346.62 346.74 346.61 346.74 2.5K
10:39 346.74 346.74 346.69 346.71 2.0K
10:40 346.80 346.87 346.80 346.87 4.4K
10:41 346.85 346.87 346.85 346.87 1.8K
10:42 346.85 346.87 346.81 346.83 2.3K
10:43 346.90 346.93 346.90 346.90 2.1K
10:44 346.84 346.90 346.84 346.90 4.4K
10:45 346.90 346.90 346.87 346.87 1.8K
10:46 346.85 346.86 346.83 346.86 1.3K
10:47 346.82 346.82 346.79 346.82 4.5K
10:48 346.84 346.88 346.84 346.88 1.0K
10:49 346.93 346.98 346.93 346.98 4.6K
10:50 346.96 346.96 346.95 346.95 2.3K
10:51 346.94 346.94 346.85 346.85 5.3K
10:52 346.91 346.97 346.91 346.97 2.7K
10:53 346.97 347.10 346.97 347.10 3.7K
10:54 347.16 347.16 347.15 347.15 0.4K
10:55 347.16 347.16 347.15 347.16 1.8K
10:56 347.10 347.10 347.07 347.10 5.8K
10:57 347.09 347.11 347.09 347.11 0.8K
10:58 347.12 347.12 347.07 347.07 2.7K
10:59 347.09 347.14 347.09 347.12 6.9K
11:00 347.07 347.07 346.94 346.99 6.6K
11:01 347.04 347.15 346.97 346.97 11.5K
11:02 346.96 346.96 346.93 346.93 4.1K
11:03 346.88 346.91 346.85 346.85 4.0K
11:04 346.90 346.91 346.86 346.87 11.1K
11:05 346.85 346.95 346.85 346.95 3.3K
11:06 346.96 346.96 346.95 346.95 1.1K
11:07 346.98 346.99 346.93 346.93 6.4K
11:08 346.92 346.97 346.92 346.92 6.7K
11:09 346.94 346.94 346.90 346.90 1.0K
11:10 346.95 346.98 346.95 346.98 5.2K
11:11 346.99 347.00 346.99 347.00 2.1K
11:12 347.02 347.10 347.02 347.10 32.2K
11:13 347.13 347.13 347.07 347.07 6.3K
11:14 347.09 347.10 347.09 347.10 4.8K
11:15 347.12 347.13 347.12 347.12 5.9K
11:16 347.13 347.18 347.13 347.13 6.8K
11:17 347.11 347.11 346.97 346.97 7.1K
11:18 346.97 347.00 346.97 347.00 1.7K
11:19 346.94 346.94 346.86 346.86 3.0K
11:20 346.92 346.94 346.90 346.94 3.1K
11:21 346.91 346.95 346.88 346.95 2.1K
11:22 346.92 346.92 346.83 346.83 9.5K
11:23 346.83 346.83 346.78 346.83 2.0K
11:24 346.78 346.83 346.72 346.72 9.1K
11:25 346.71 346.71 346.62 346.62 6.0K
11:26 346.58 346.60 346.58 346.59 5.2K
11:27 346.57 346.57 346.49 346.49 3.8K
11:28 346.50 346.50 346.47 346.47 7.9K
11:29 346.54 346.58 346.54 346.56 4.9K
11:30 346.57 346.60 346.57 346.57 5.7K
11:31 346.57 346.57 346.55 346.57 9.3K
11:32 346.56 346.56 346.43 346.43 11.0K
11:33 346.45 346.49 346.45 346.47 3.0K
11:34 346.45 346.45 346.41 346.41 2.6K
11:35 346.41 346.41 346.33 346.33 11.0K
11:36 346.31 346.31 346.30 346.30 3.3K
11:37 346.29 346.31 346.28 346.28 8.9K
11:38 346.33 346.33 346.27 346.27 15.2K
11:39 346.27 346.29 346.25 346.25 1.8K
11:40 346.22 346.23 346.22 346.23 7.8K
11:41 346.23 346.23 346.11 346.13 3.2K
11:42 346.12 346.13 346.03 346.03 5.7K
11:43 346.05 346.07 346.04 346.07 1.2K
11:44 346.09 346.10 346.06 346.06 5.8K
11:45 346.02 346.03 346.00 346.03 3.1K
11:46 346.06 346.06 346.05 346.05 2.3K
11:47 346.06 346.06 346.02 346.05 3.8K
11:48 346.08 346.09 346.06 346.06 3.8K
11:49 346.06 346.06 346.05 346.06 10.6K
11:50 346.07 346.11 346.07 346.11 4.0K
11:51 346.12 346.12 346.01 346.01 5.8K
11:52 345.98 345.98 345.84 345.84 9.1K
11:53 345.82 345.87 345.82 345.86 3.7K
11:54 345.86 345.88 345.86 345.87 3.4K
11:55 345.85 345.90 345.85 345.89 21.7K
11:56 345.93 346.00 345.93 346.00 9.4K
11:57 346.00 346.00 345.86 345.86 6.3K
11:58 345.83 345.93 345.83 345.92 2.8K
11:59 345.87 345.87 345.81 345.81 5.0K
12:00 345.76 345.76 345.72 345.72 2.6K
12:01 345.71 345.82 345.71 345.79 4.3K
12:02 345.79 345.79 345.79 345.79 3.5K
12:03 345.80 345.82 345.80 345.82 5.3K
12:04 345.78 345.78 345.76 345.77 6.2K
12:05 345.77 345.84 345.77 345.82 4.1K
12:06 345.83 345.83 345.79 345.80 1.4K
12:07 345.85 345.85 345.80 345.80 4.5K
12:08 345.80 345.80 345.62 345.62 4.6K
12:09 345.63 345.63 345.59 345.60 6.9K
12:10 345.61 345.61 345.57 345.57 1.2K
12:11 345.51 345.54 345.50 345.50 10.3K
12:12 345.50 345.56 345.49 345.53 6.5K
12:13 345.47 345.48 345.46 345.46 8.3K
12:14 345.50 345.50 345.46 345.48 15.6K
12:15 345.50 345.50 345.47 345.47 5.0K
12:16 345.46 345.57 345.46 345.57 5.7K
12:17 345.57 345.72 345.57 345.72 16.7K
12:18 345.70 345.71 345.63 345.63 5.6K
12:19 345.62 345.64 345.62 345.63 5.7K
12:20 345.65 345.73 345.63 345.73 17.9K
12:21 345.73 345.82 345.73 345.80 4.7K
12:22 345.80 345.82 345.77 345.82 24.1K
12:23 345.80 345.91 345.80 345.90 19.6K
12:24 345.93 345.93 345.89 345.89 3.6K
12:25 345.89 345.89 345.87 345.88 2.6K
12:26 345.80 345.81 345.80 345.81 7.4K
12:27 345.82 345.87 345.82 345.87 2.1K
12:28 345.88 345.93 345.85 345.93 3.0K
12:29 345.94 345.94 345.88 345.88 3.7K
12:30 345.84 345.84 345.82 345.82 4.4K
12:31 345.81 345.83 345.80 345.80 29.6K
12:32 345.80 345.80 345.77 345.77 3.8K
12:33 345.77 345.80 345.77 345.80 1.0K
12:34 345.82 345.87 345.82 345.87 12.4K
12:35 345.89 345.91 345.89 345.90 6.8K
12:36 345.96 345.96 345.81 345.81 5.0K
12:37 345.80 345.80 345.72 345.77 4.4K
12:38 345.79 345.90 345.79 345.90 4.9K
12:39 345.94 345.97 345.94 345.97 4.0K
12:40 345.96 345.98 345.93 345.93 9.4K
12:41 345.93 346.03 345.93 346.03 1.1K
12:42 346.03 346.11 346.03 346.11 7.5K
12:43 346.11 346.11 346.00 346.00 8.2K
12:44 346.02 346.02 345.96 345.97 3.5K
12:45 345.97 346.02 345.97 346.02 5.0K
12:46 346.02 346.06 346.00 346.06 2.6K
12:47 346.11 346.17 346.11 346.17 6.6K
12:48 346.15 346.15 346.15 346.15 3.6K
12:49 346.14 346.15 346.11 346.11 4.3K
12:50 346.11 346.14 346.10 346.14 6.2K
12:51 346.12 346.18 346.12 346.18 5.9K
12:52 346.19 346.22 346.19 346.20 4.9K
12:53 346.23 346.25 346.23 346.25 4.6K
12:54 346.20 346.20 346.19 346.19 2.9K
12:55 346.19 346.19 345.94 345.94 15.8K
12:56 345.93 345.93 345.84 345.92 3.9K
12:57 345.95 345.95 345.88 345.88 3.2K
12:58 345.87 345.89 345.85 345.85 8.0K
12:59 345.91 345.93 345.91 345.92 5.4K
13:00 345.95 345.97 345.94 345.97 3.9K
13:01 345.96 345.97 345.91 345.91 3.0K
13:02 345.92 345.92 345.89 345.89 2.3K
13:03 345.91 346.01 345.91 346.01 2.3K
13:04 346.01 346.01 345.96 346.00 2.6K
13:05 346.00 346.00 345.98 345.98 3.7K
13:06 345.99 346.00 345.99 345.99 1.5K
13:07 345.98 345.98 345.97 345.97 0.8K
13:08 345.91 345.94 345.88 345.94 3.7K
13:09 345.95 345.96 345.95 345.96 2.3K
13:10 346.03 346.03 345.98 345.99 4.2K
13:11 345.99 346.00 345.99 346.00 0.8K
13:12 346.00 346.07 346.00 346.07 2.2K
13:13 346.10 346.23 346.10 346.23 5.8K
13:14 346.22 346.22 346.16 346.16 3.6K
13:15 346.13 346.13 346.04 346.04 5.8K
13:16 346.06 346.08 346.06 346.06 1.8K
13:17 346.05 346.05 346.02 346.02 1.8K
13:18 346.00 346.01 345.98 345.99 5.5K
13:19 345.95 345.96 345.95 345.96 4.1K
13:20 345.96 345.96 345.92 345.92 4.9K
13:21 345.90 345.97 345.90 345.97 1.3K
13:22 345.99 346.04 345.99 346.04 4.1K
13:23 346.07 346.07 345.93 345.97 4.6K
13:24 345.97 345.97 345.81 345.82 2.8K
13:25 345.82 345.88 345.82 345.88 2.5K
13:26 345.87 345.88 345.87 345.87 3.6K
13:27 345.85 345.88 345.75 345.75 5.7K
13:28 345.76 345.76 345.72 345.75 2.3K
13:29 345.76 345.76 345.70 345.70 2.1K
13:30 345.61 345.61 345.57 345.58 4.2K
13:31 345.59 345.59 345.52 345.54 6.5K
13:32 345.54 345.54 345.49 345.52 1.9K
13:33 345.51 345.51 345.39 345.39 5.4K
13:34 345.39 345.39 345.38 345.39 2.5K
13:35 345.39 345.40 345.36 345.40 5.3K
13:36 345.38 345.38 345.32 345.32 4.0K
13:37 345.32 345.32 345.30 345.30 2.5K
13:38 345.30 345.36 345.30 345.36 3.5K
13:39 345.33 345.33 345.21 345.30 8.1K
13:40 345.30 345.42 345.30 345.42 7.1K
13:41 345.42 345.42 345.39 345.39 1.2K
13:42 345.40 345.75 345.40 345.67 8.8K
13:43 345.72 345.72 345.68 345.68 4.3K
13:44 345.70 345.74 345.70 345.71 2.8K
13:45 345.71 345.71 345.62 345.62 3.2K
13:46 345.61 345.64 345.61 345.63 4.3K
13:47 345.57 345.57 345.48 345.49 3.8K
13:48 345.49 345.58 345.49 345.58 3.4K
13:49 345.64 345.74 345.64 345.74 4.3K
13:50 345.71 345.71 345.67 345.67 3.0K
13:51 345.70 345.70 345.69 345.70 2.3K
13:52 345.76 345.87 345.76 345.85 4.3K
13:53 345.84 345.85 345.83 345.83 3.0K
13:54 345.89 345.95 345.89 345.95 2.0K
13:55 345.95 345.95 345.90 345.95 3.3K
13:56 345.95 345.97 345.87 345.87 6.1K
13:57 345.89 345.90 345.88 345.90 0.8K
13:58 345.98 346.09 345.98 346.09 6.8K
13:59 346.10 346.12 346.10 346.12 1.7K
14:00 346.10 346.10 346.05 346.05 7.1K
14:01 346.10 346.11 345.96 345.98 5.2K
14:02 346.01 346.05 346.01 346.04 2.5K
14:03 346.03 346.09 346.03 346.06 3.4K
14:04 346.03 346.07 346.03 346.04 4.3K
14:05 346.04 346.11 346.04 346.11 7.7K
14:06 346.11 346.14 346.09 346.12 6.9K
14:07 346.13 346.31 346.12 346.31 6.5K
14:08 346.33 346.35 346.30 346.30 7.7K
14:09 346.30 346.30 346.27 346.27 2.7K
14:10 346.26 346.28 346.24 346.27 5.4K
14:11 346.27 346.29 346.27 346.29 3.3K
14:12 346.29 346.35 346.26 346.35 1.4K
14:13 346.30 346.30 346.22 346.27 9.4K
14:14 346.28 346.31 346.25 346.25 6.4K
14:15 346.19 346.22 346.18 346.18 2.5K
14:16 346.19 346.19 346.14 346.17 4.6K
14:17 346.34 346.36 346.29 346.29 10.1K
14:18 346.28 346.32 346.28 346.32 1.8K
14:19 346.35 346.36 346.33 346.35 7.0K
14:20 346.38 346.40 346.38 346.39 4.5K
14:21 346.39 346.39 346.30 346.30 2.6K
14:22 346.30 346.30 346.27 346.30 3.2K
14:23 346.28 346.30 346.27 346.30 3.5K
14:24 346.31 346.31 346.27 346.27 3.1K
14:25 346.29 346.30 346.27 346.29 4.1K
14:26 346.30 346.39 346.30 346.37 3.6K
14:27 346.33 346.35 346.32 346.35 6.3K
14:28 346.39 346.48 346.39 346.48 6.4K
14:29 346.50 346.52 346.47 346.47 4.2K
14:30 346.40 346.40 346.37 346.39 4.3K
14:31 346.40 346.44 346.40 346.44 4.9K
14:32 346.45 346.47 346.42 346.47 2.6K
14:33 346.47 346.48 346.47 346.48 3.7K
14:34 346.49 346.53 346.49 346.52 3.7K
14:35 346.53 346.54 346.52 346.52 4.9K
14:36 346.49 346.62 346.49 346.62 4.7K
14:37 346.63 346.63 346.56 346.56 3.4K
14:38 346.56 346.62 346.56 346.58 2.7K
14:39 346.58 346.58 346.54 346.54 9.6K
14:40 346.53 346.56 346.53 346.53 2.7K
14:41 346.55 346.55 346.48 346.52 14.2K
14:42 346.48 346.51 346.47 346.47 5.2K
14:43 346.44 346.44 346.28 346.28 3.1K
14:44 346.26 346.26 346.19 346.19 3.5K
14:45 346.22 346.25 346.20 346.25 6.4K
14:46 346.26 346.30 346.26 346.26 5.8K
14:47 346.26 346.28 346.26 346.26 1.1K
14:48 346.29 346.30 346.28 346.30 1.3K
14:49 346.31 346.31 346.19 346.19 7.9K
14:50 346.11 346.11 346.07 346.07 5.0K
14:51 346.10 346.19 346.10 346.18 5.6K
14:52 346.13 346.15 346.12 346.15 3.0K
14:53 346.13 346.16 346.13 346.14 6.5K
14:54 346.14 346.18 346.13 346.18 4.5K
14:55 346.17 346.22 346.16 346.16 4.6K
14:56 346.15 346.24 346.15 346.19 5.7K
14:57 346.19 346.19 346.14 346.14 4.7K
14:58 346.18 346.25 346.18 346.24 6.3K
14:59 346.25 346.27 346.25 346.27 2.4K
15:00 346.33 346.44 346.33 346.44 23.7K
15:01 346.51 346.65 346.51 346.65 15.4K
15:02 346.65 346.65 346.58 346.58 9.1K
15:03 346.48 346.49 346.47 346.47 3.2K
15:04 346.48 346.53 346.48 346.49 10.7K
15:05 346.49 346.50 346.47 346.47 5.1K
15:06 346.49 346.49 346.36 346.36 3.3K
15:07 346.37 346.43 346.37 346.41 8.0K
15:08 346.39 346.39 346.26 346.26 3.5K
15:09 346.21 346.23 346.21 346.22 2.8K
15:10 346.24 346.24 346.19 346.19 3.2K
15:11 346.20 346.24 346.20 346.24 4.5K
15:12 346.29 346.29 346.18 346.18 6.9K
15:13 346.21 346.23 346.21 346.23 2.5K
15:14 346.28 346.33 346.28 346.33 5.6K
15:15 346.33 346.38 346.33 346.38 5.0K
15:16 346.38 346.53 346.38 346.53 8.5K
15:17 346.55 346.61 346.55 346.59 5.5K
15:18 346.57 346.59 346.56 346.56 4.5K
15:19 346.60 346.60 346.52 346.53 9.6K
15:20 346.57 346.57 346.42 346.42 12.9K
15:21 346.41 346.41 346.35 346.35 5.3K
15:22 346.32 346.32 346.30 346.30 3.4K
15:23 346.25 346.35 346.25 346.35 5.2K
15:24 346.34 346.35 346.31 346.35 6.4K
15:25 346.29 346.35 346.29 346.35 7.4K
15:26 346.33 346.35 346.32 346.35 13.9K
15:27 346.34 346.37 346.33 346.37 6.7K
15:28 346.39 346.41 346.39 346.41 6.4K
15:29 346.41 346.44 346.40 346.41 7.3K
15:30 346.37 346.39 346.28 346.28 5.0K
15:31 346.34 346.35 346.33 346.34 11.4K
15:32 346.35 346.39 346.35 346.39 10.1K
15:33 346.40 346.50 346.40 346.49 9.6K
15:34 346.50 346.52 346.50 346.51 8.8K
15:35 346.55 346.58 346.55 346.55 9.3K
15:36 346.55 346.56 346.54 346.56 3.2K
15:37 346.58 346.61 346.57 346.57 5.3K
15:38 346.57 346.57 346.53 346.57 8.6K
15:39 346.61 346.78 346.61 346.78 15.6K
15:40 346.82 346.82 346.76 346.76 12.7K
15:41 346.67 346.75 346.67 346.67 12.1K
15:42 346.62 346.63 346.61 346.62 8.0K
15:43 346.67 346.67 346.60 346.65 9.6K
15:44 346.69 346.69 346.66 346.66 8.9K
15:45 346.65 346.65 346.60 346.63 11.6K
15:46 346.61 346.61 346.55 346.55 8.6K
15:47 346.52 346.54 346.48 346.48 12.9K
15:48 346.43 346.48 346.43 346.48 10.6K
15:49 346.50 346.52 346.50 346.51 16.1K
15:50 346.58 346.58 346.46 346.48 63.5K
15:51 346.52 346.64 346.52 346.64 33.7K
15:52 346.62 346.69 346.62 346.69 48.8K
15:53 346.69 346.73 346.69 346.73 37.0K
15:54 346.68 346.68 346.61 346.65 20.3K
15:55 346.48 346.48 346.33 346.33 33.8K
15:56 346.31 346.31 346.22 346.22 31.5K
15:57 346.19 346.23 346.16 346.16 26.8K
15:58 346.11 346.13 346.09 346.13 45.2K
15:59 346.10 346.22 346.10 346.22 73.7K
16:00 346.21 346.21 346.21 346.21 2,256.8K
16:01 346.21 346.21 346.21 346.21 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 348.60 349.42 346.84 348.97 3.0M
2025-09-26 347.18 348.53 346.68 348.27 4.3M
2025-09-25 345.49 347.22 343.97 347.03 4.6M
2025-09-24 346.04 347.73 345.44 346.06 5.2M
2025-09-23 347.86 347.86 345.21 346.21 6.9M
2025-09-22 347.64 349.34 346.48 347.94 5.5M
2025-09-19 348.93 349.53 346.26 348.03 18.0M
2025-09-18 347.27 348.11 345.93 346.16 3.2M
2025-09-17 346.11 348.82 345.07 346.33 3.5M
2025-09-16 348.22 349.11 344.43 344.99 5.0M
2025-09-15 346.24 348.38 346.01 348.17 7.1M
2025-09-12 347.96 347.96 345.31 345.60 2.5M
2025-09-11 345.53 349.33 344.61 348.90 4.4M
2025-09-10 344.69 344.87 343.05 344.25 3.2M
2025-09-09 344.94 345.07 342.15 344.80 4.2M
2025-09-08 345.94 345.94 341.43 345.53 4.8M
2025-09-05 343.78 345.79 343.70 345.68 3.6M
2025-09-04 339.68 343.52 339.45 343.46 3.5M
2025-09-03 339.56 342.19 339.56 339.91 3.4M
2025-09-02 340.77 340.77 338.59 339.33 3.6M
2025-08-29 340.26 342.96 340.05 342.48 4.1M
2025-08-28 341.01 341.34 337.06 340.47 3.7M
2025-08-27 346.19 346.19 339.27 340.74 4.7M
2025-08-26 343.34 345.45 343.15 343.93 5.5M
2025-08-25 345.09 345.09 343.33 343.72 4.1M
2025-08-22 342.75 346.72 342.75 345.12 4.7M
2025-08-21 340.50 342.40 339.45 342.26 2.6M
2025-08-20 346.48 346.48 340.51 340.54 3.2M
2025-08-19 345.60 348.98 345.60 347.11 2.7M
2025-08-18 342.10 346.19 342.10 345.55 3.4M
2025-08-15 343.07 343.74 341.48 342.82 3.3M
2025-08-14 341.12 343.75 340.34 343.73 5.2M
2025-08-13 335.17 342.30 335.17 342.20 5.6M
2025-08-12 331.64 334.22 328.36 334.08 4.1M
2025-08-11 329.94 332.65 329.94 331.52 2.5M
2025-08-08 333.54 334.17 329.76 330.20 3.2M
2025-08-07 341.77 341.77 332.74 333.65 4.5M
2025-08-06 341.02 342.45 340.19 341.57 4.5M
2025-08-05 338.01 342.28 338.01 340.68 4.0M
2025-08-01 337.85 337.85 333.76 336.46 3.4M
2025-07-31 337.12 338.12 334.19 336.81 3.7M
2025-07-30 338.39 339.10 336.46 337.43 2.8M
2025-07-29 339.36 340.81 337.40 338.15 3.5M
2025-07-28 340.09 340.80 338.43 339.11 2.5M
2025-07-25 339.56 340.03 337.62 339.99 2.1M
2025-07-24 342.46 342.83 339.76 339.76 3.2M
2025-07-23 340.02 343.91 340.02 343.25 3.9M
2025-07-22 337.60 339.76 337.51 339.76 3.2M
2025-07-21 339.02 340.03 337.57 337.63 3.3M
2025-07-18 342.72 342.72 338.74 338.83 3.2M
2025-07-17 336.20 343.13 336.15 342.44 3.4M
2025-07-16 334.94 336.52 332.83 336.52 3.5M
2025-07-15 337.86 338.28 334.72 334.76 2.9M
2025-07-14 335.97 337.76 334.76 337.57 4.0M
2025-07-11 336.87 338.20 335.11 336.60 3.9M
2025-07-10 337.19 340.37 336.79 337.81 3.7M
2025-07-09 336.85 338.09 336.49 337.11 3.2M
2025-07-08 334.71 337.15 334.71 336.14 3.8M
2025-07-07 334.54 336.91 334.00 334.12 3.8M
2025-07-04 333.87 335.62 333.57 334.61 0.7M
2025-07-03 334.95 336.64 334.12 335.15 2.3M
2025-07-02 328.37 334.90 328.37 334.78 5.8M
2025-06-30 325.33 327.26 324.35 326.98 3.3M
2025-06-27 323.10 326.45 321.91 324.43 6.0M
2025-06-26 321.60 323.35 321.45 323.32 2.8M
2025-06-25 325.08 325.08 321.88 322.19 4.7M
2025-06-24 323.61 325.60 322.50 324.99 8.9M
2025-06-23 320.03 324.54 319.58 323.12 4.3M
2025-06-20 321.93 322.71 319.62 320.20 8.6M
2025-06-19 320.59 321.03 319.26 320.36 0.9M
2025-06-18 323.04 324.63 321.50 321.72 4.2M
2025-06-17 323.26 323.54 321.32 322.89 9.2M
2025-06-16 322.27 325.77 322.27 323.31 5.0M
2025-06-13 325.08 325.95 321.22 321.27 3.1M
2025-06-12 325.44 327.16 323.83 326.75 4.5M
2025-06-11 323.57 330.81 323.57 326.23 5.2M
2025-06-10 317.85 322.04 317.85 320.67 4.5M
2025-06-09 318.79 319.49 316.98 317.45 4.2M
2025-06-06 319.23 319.82 318.06 318.49 5.3M
2025-06-05 318.83 319.27 317.47 318.31 3.6M
2025-06-04 318.08 319.69 317.69 318.41 5.0M
2025-06-03 316.77 319.06 316.36 318.11 4.6M
2025-06-02 315.95 317.30 313.95 316.87 6.4M
2025-05-30 316.61 318.21 315.89 316.62 8.3M
2025-05-29 318.98 319.63 316.88 316.99 6.1M
2025-05-28 317.39 319.07 317.39 318.40 5.8M
2025-05-27 314.48 319.36 314.35 317.60 6.6M
2025-05-26 310.50 314.74 310.27 314.05 1.3M
2025-05-23 309.32 310.60 308.47 310.03 3.0M
2025-05-22 311.20 312.07 310.40 311.11 5.6M
2025-05-21 314.69 314.69 310.60 310.79 5.1M
2025-05-20 315.54 317.28 314.58 315.43 8.1M
2025-05-16 310.27 315.68 310.04 315.49 5.7M
2025-05-15 307.46 311.68 307.36 311.23 7.8M
2025-05-14 309.45 309.95 307.30 307.91 6.1M
2025-05-13 308.75 310.33 307.95 308.86 3.9M
2025-05-12 302.99 308.54 302.99 308.48 5.4M
2025-05-09 303.32 304.96 300.94 301.17 5.6M
2025-05-08 299.84 304.86 299.84 303.31 4.7M
2025-05-07 296.78 299.35 296.78 298.55 5.8M
2025-05-06 294.61 296.97 294.27 296.33 5.9M
2025-05-05 295.43 297.62 293.73 295.74 5.3M
2025-05-02 295.86 296.29 293.31 294.74 6.3M
2025-05-01 291.75 293.71 290.71 292.64 5.4M
2025-04-30 288.61 291.83 288.18 291.01 5.2M
2025-04-29 287.45 290.58 287.45 290.19 4.9M
2025-04-28 286.90 288.59 286.32 287.48 5.8M
2025-04-25 285.69 287.14 284.90 286.78 4.6M
2025-04-24 284.85 286.43 283.83 286.41 5.9M
2025-04-23 287.00 291.64 284.99 284.99 5.0M
2025-04-22 280.08 284.60 280.08 284.43 5.4M
2025-04-21 278.28 278.57 275.59 278.42 4.9M
2025-04-17 278.24 280.51 278.24 278.64 6.2M
2025-04-16 280.35 281.04 276.01 278.12 4.7M
2025-04-15 280.00 281.26 278.49 280.00 5.0M
2025-04-14 277.83 281.14 276.51 280.62 6.8M
2025-04-11 269.95 276.83 268.74 276.44 6.7M
2025-04-10 273.46 273.46 267.43 270.85 6.1M
2025-04-09 263.01 276.46 259.57 275.22 7.9M
2025-04-08 271.82 273.36 261.09 263.39 5.9M
2025-04-07 273.52 277.35 264.84 270.03 7.4M
2025-04-04 283.10 283.10 274.41 275.39 9.2M
2025-04-03 291.67 294.86 284.06 284.28 10.5M
2025-04-02 290.74 295.05 288.77 295.03 4.2M
2025-04-01 289.12 293.23 288.17 290.64 4.6M
2025-03-31 284.60 290.77 284.60 289.57 6.1M
2025-03-28 293.29 293.29 285.87 286.00 4.7M
2025-03-27 292.23 293.25 289.55 292.43 5.5M
2025-03-26 293.48 295.46 292.19 293.32 3.6M
2025-03-25 295.26 295.48 292.06 293.55 5.1M
2025-03-24 292.51 295.65 292.51 294.65 6.1M
2025-03-21 293.48 293.48 288.97 291.54 12.0M
2025-03-20 295.27 296.96 293.92 294.00 5.1M
2025-03-19 295.20 296.87 294.36 295.58 3.7M
2025-03-18 293.86 295.60 292.54 294.54 7.0M
2025-03-17 291.91 294.91 291.91 293.95 6.1M
2025-03-14 291.11 292.82 290.59 292.07 5.6M
2025-03-13 294.83 295.22 289.66 289.72 7.8M
2025-03-12 298.47 298.47 292.14 294.78 5.5M
2025-03-11 302.63 302.63 295.24 297.84 7.0M
2025-03-10 304.44 306.72 301.47 303.27 7.7M
2025-03-07 301.71 306.47 301.54 306.06 5.9M
2025-03-06 299.95 302.79 298.67 302.18 5.1M
2025-03-05 295.69 300.87 294.91 300.78 5.6M
2025-03-04 296.94 297.33 294.28 294.80 7.5M
2025-03-03 301.34 303.72 297.78 298.64 9.4M
2025-02-28 300.70 301.90 298.95 301.87 13.3M
2025-02-27 301.49 303.45 301.25 301.31 6.6M
2025-02-26 300.46 302.67 299.75 302.00 6.6M
2025-02-25 298.81 301.08 298.33 300.60 6.4M
2025-02-24 294.36 301.02 294.19 299.23 5.3M
2025-02-21 298.09 298.34 293.56 294.33 7.0M
2025-02-20 297.50 298.22 294.31 297.85 4.1M
2025-02-19 293.88 298.38 292.73 297.85 5.7M
2025-02-18 292.43 295.19 291.06 294.87 5.5M
2025-02-14 296.13 297.11 291.71 293.13 5.2M
2025-02-13 299.53 300.66 298.07 298.80 4.0M
2025-02-12 300.81 303.15 298.82 299.00 4.9M
2025-02-11 301.43 302.84 299.87 302.38 3.6M
2025-02-10 298.01 302.21 298.01 301.95 4.4M
2025-02-07 299.15 299.97 297.74 297.97 3.7M
2025-02-06 299.26 303.57 298.47 299.26 4.8M
2025-02-05 295.15 299.10 293.25 299.10 5.8M
2025-02-04 296.98 298.48 294.86 294.87 5.2M
2025-02-03 295.11 296.97 288.04 295.58 10.2M
2025-01-31 306.79 307.19 300.07 300.85 4.8M
2025-01-30 304.99 307.84 304.99 306.92 5.6M
2025-01-29 306.35 307.29 304.32 304.78 2.9M
2025-01-28 306.38 307.65 304.86 306.61 3.7M
2025-01-27 305.02 307.71 305.02 306.77 4.2M
2025-01-24 303.80 306.30 303.74 305.51 3.8M
2025-01-23 298.67 303.16 298.67 303.02 3.2M
2025-01-22 300.17 300.92 298.73 299.03 3.8M
2025-01-21 297.46 300.25 296.88 299.97 4.5M
2025-01-20 296.31 298.06 296.21 297.59 1.2M
2025-01-17 296.34 297.47 295.88 296.07 3.4M
2025-01-16 295.54 296.49 294.00 295.75 5.0M
2025-01-15 297.60 300.31 295.02 295.36 3.2M
2025-01-14 294.66 296.17 294.23 296.07 4.8M
2025-01-13 293.86 295.27 292.18 294.56 4.8M
2025-01-10 294.47 295.35 293.38 294.81 6.6M
2025-01-09 294.58 295.23 294.13 294.13 2.8M
2025-01-08 296.67 296.67 293.50 294.80 3.3M
2025-01-07 298.45 300.90 296.28 297.35 3.5M
2025-01-06 302.14 303.29 298.12 298.56 3.8M
2025-01-03 298.34 300.92 297.79 300.92 2.7M
2025-01-02 299.12 301.70 297.51 298.62 3.1M