S

GSPTXDC
🏛️ カナダ →
230.05
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
09:30 229.36 229.60 229.36 229.57 2,240.8K
09:31 229.57 229.68 229.57 229.64 667.1K
09:32 229.59 229.71 229.59 229.66 496.7K
09:33 229.72 229.76 229.72 229.76 362.0K
09:34 229.88 229.98 229.88 229.98 407.9K
09:35 229.97 230.03 229.95 230.03 668.1K
09:36 229.99 230.05 229.96 229.96 423.9K
09:37 229.94 229.94 229.79 229.79 250.7K
09:38 229.75 229.76 229.71 229.71 330.6K
09:39 229.71 229.77 229.71 229.75 236.2K
09:40 229.71 229.77 229.71 229.76 324.4K
09:41 229.77 229.82 229.77 229.81 284.4K
09:42 229.83 229.88 229.80 229.88 305.5K
09:43 229.86 229.92 229.86 229.90 340.5K
09:44 229.91 229.91 229.85 229.85 311.5K
09:45 229.84 229.89 229.83 229.89 333.5K
09:46 229.86 229.86 229.83 229.84 420.3K
09:47 229.88 229.97 229.88 229.97 382.2K
09:48 229.92 229.94 229.91 229.91 325.0K
09:49 229.92 229.92 229.90 229.91 356.4K
09:50 229.81 229.82 229.80 229.80 318.3K
09:51 229.74 229.75 229.74 229.74 381.0K
09:52 229.78 229.83 229.78 229.83 404.3K
09:53 229.84 229.86 229.84 229.86 268.4K
09:54 229.87 229.88 229.86 229.86 341.0K
09:55 229.86 229.86 229.75 229.75 257.5K
09:56 229.75 229.75 229.69 229.69 274.8K
09:57 229.72 229.76 229.72 229.76 217.2K
09:58 229.74 229.77 229.73 229.73 225.5K
09:59 229.73 229.78 229.73 229.78 379.4K
10:00 229.79 229.94 229.79 229.82 913.9K
10:01 229.82 229.84 229.77 229.77 340.1K
10:02 229.79 229.80 229.71 229.71 435.7K
10:03 229.72 229.77 229.72 229.77 369.3K
10:04 229.75 229.77 229.74 229.77 535.8K
10:05 229.79 229.79 229.75 229.78 383.4K
10:06 229.78 229.78 229.75 229.76 593.8K
10:07 229.78 229.78 229.71 229.71 453.0K
10:08 229.70 229.79 229.70 229.78 422.4K
10:09 229.76 229.76 229.72 229.74 246.2K
10:10 229.74 229.74 229.73 229.73 290.2K
10:11 229.69 229.70 229.67 229.67 404.3K
10:12 229.67 229.70 229.67 229.69 195.1K
10:13 229.69 229.69 229.64 229.67 389.0K
10:14 229.66 229.71 229.66 229.68 345.6K
10:15 229.67 229.68 229.63 229.67 309.0K
10:16 229.66 229.71 229.66 229.70 309.8K
10:17 229.71 229.71 229.69 229.69 322.9K
10:18 229.69 229.70 229.68 229.68 855.2K
10:19 229.71 229.74 229.71 229.71 407.6K
10:20 229.72 229.72 229.71 229.72 439.7K
10:21 229.73 229.73 229.73 229.73 486.5K
10:22 229.79 229.85 229.79 229.85 651.8K
10:23 229.86 229.89 229.86 229.89 684.5K
10:24 229.88 229.88 229.78 229.78 307.9K
10:25 229.78 229.78 229.71 229.71 430.2K
10:26 229.72 229.74 229.71 229.72 315.1K
10:27 229.73 229.74 229.73 229.73 346.8K
10:28 229.72 229.77 229.72 229.76 226.6K
10:29 229.77 229.81 229.77 229.81 324.8K
10:30 229.79 229.81 229.79 229.81 287.8K
10:31 229.78 229.79 229.77 229.78 206.7K
10:32 229.77 229.77 229.75 229.76 289.3K
10:33 229.76 229.78 229.76 229.77 347.7K
10:34 229.80 229.80 229.78 229.78 347.6K
10:35 229.77 229.77 229.74 229.74 279.1K
10:36 229.74 229.79 229.74 229.79 303.9K
10:37 229.79 229.81 229.78 229.81 229.7K
10:38 229.82 229.87 229.80 229.87 332.8K
10:39 229.89 229.92 229.89 229.92 223.9K
10:40 229.91 229.94 229.91 229.94 267.9K
10:41 229.93 229.93 229.88 229.88 251.1K
10:42 229.90 229.91 229.88 229.91 215.4K
10:43 229.91 229.91 229.88 229.89 201.9K
10:44 229.88 229.88 229.88 229.88 243.5K
10:45 229.88 229.93 229.88 229.92 286.9K
10:46 229.89 229.91 229.89 229.89 285.3K
10:47 229.92 229.92 229.90 229.90 261.6K
10:48 229.88 229.88 229.85 229.85 212.4K
10:49 229.85 229.85 229.85 229.85 237.2K
10:50 229.83 229.83 229.81 229.81 266.7K
10:51 229.79 229.83 229.79 229.83 217.5K
10:52 229.83 229.83 229.79 229.79 398.8K
10:53 229.80 229.80 229.74 229.74 393.6K
10:54 229.73 229.73 229.71 229.71 241.3K
10:55 229.70 229.80 229.70 229.80 314.9K
10:56 229.82 229.82 229.80 229.81 421.2K
10:57 229.82 229.86 229.82 229.86 386.7K
10:58 229.85 229.86 229.85 229.86 380.3K
10:59 229.81 229.81 229.77 229.77 249.4K
11:00 229.76 229.77 229.75 229.77 178.4K
11:01 229.76 229.76 229.70 229.70 439.5K
11:02 229.72 229.75 229.72 229.75 318.3K
11:03 229.76 229.78 229.76 229.78 219.8K
11:04 229.80 229.80 229.78 229.78 197.7K
11:05 229.77 229.77 229.76 229.76 223.9K
11:06 229.74 229.80 229.74 229.80 224.2K
11:07 229.80 229.83 229.80 229.82 181.3K
11:08 229.82 229.82 229.77 229.77 167.8K
11:09 229.78 229.78 229.76 229.76 144.6K
11:10 229.77 229.77 229.70 229.70 250.3K
11:11 229.69 229.71 229.69 229.70 184.9K
11:12 229.72 229.74 229.72 229.73 249.8K
11:13 229.74 229.74 229.69 229.69 174.8K
11:14 229.67 229.67 229.67 229.67 277.2K
11:15 229.67 229.67 229.64 229.66 275.4K
11:16 229.66 229.71 229.66 229.71 291.6K
11:17 229.72 229.76 229.72 229.75 216.7K
11:18 229.77 229.82 229.77 229.81 287.9K
11:19 229.82 229.86 229.82 229.86 233.3K
11:20 229.83 229.83 229.81 229.82 250.7K
11:21 229.82 229.82 229.80 229.80 230.4K
11:22 229.80 229.80 229.78 229.78 278.0K
11:23 229.79 229.81 229.79 229.79 977.9K
11:24 229.79 229.79 229.78 229.78 192.2K
11:25 229.78 229.80 229.78 229.80 266.4K
11:26 229.81 229.86 229.81 229.86 185.5K
11:27 229.84 229.84 229.81 229.81 216.7K
11:28 229.82 229.83 229.82 229.82 226.9K
11:29 229.83 229.87 229.83 229.87 335.3K
11:30 229.87 229.89 229.87 229.87 282.5K
11:31 229.89 229.91 229.89 229.91 323.6K
11:32 229.89 229.90 229.89 229.90 257.2K
11:33 229.91 229.91 229.87 229.87 222.7K
11:34 229.87 229.87 229.83 229.83 229.8K
11:35 229.85 229.85 229.81 229.81 264.6K
11:36 229.78 229.79 229.78 229.79 313.4K
11:37 229.80 229.80 229.76 229.76 201.7K
11:38 229.76 229.79 229.76 229.79 188.9K
11:39 229.77 229.81 229.76 229.81 416.2K
11:40 229.83 229.86 229.83 229.86 324.8K
11:41 229.85 229.85 229.84 229.84 237.4K
11:42 229.82 229.82 229.80 229.80 413.8K
11:43 229.79 229.79 229.77 229.77 230.6K
11:44 229.77 229.78 229.77 229.77 558.9K
11:45 229.76 229.76 229.75 229.76 206.5K
11:46 229.75 229.75 229.73 229.74 324.6K
11:47 229.75 229.76 229.75 229.75 208.0K
11:48 229.74 229.76 229.74 229.76 219.3K
11:49 229.78 229.79 229.78 229.78 282.0K
11:50 229.79 229.79 229.74 229.74 148.1K
11:51 229.72 229.74 229.72 229.74 157.3K
11:52 229.76 229.76 229.74 229.74 239.5K
11:53 229.74 229.74 229.73 229.73 174.5K
11:54 229.74 229.77 229.73 229.77 195.7K
11:55 229.77 229.77 229.73 229.74 170.7K
11:56 229.73 229.73 229.73 229.73 224.6K
11:57 229.75 229.75 229.71 229.72 224.2K
11:58 229.73 229.74 229.73 229.74 143.3K
11:59 229.70 229.70 229.67 229.67 315.4K
12:00 229.67 229.68 229.67 229.67 330.5K
12:01 229.67 229.67 229.62 229.62 130.4K
12:02 229.63 229.67 229.63 229.66 132.3K
12:03 229.66 229.70 229.66 229.70 194.8K
12:04 229.71 229.72 229.71 229.72 158.2K
12:05 229.72 229.72 229.68 229.68 258.8K
12:06 229.69 229.73 229.69 229.72 264.3K
12:07 229.72 229.72 229.69 229.69 212.6K
12:08 229.69 229.69 229.67 229.67 178.6K
12:09 229.68 229.68 229.63 229.64 219.5K
12:10 229.65 229.65 229.62 229.63 194.2K
12:11 229.62 229.62 229.62 229.62 152.2K
12:12 229.61 229.63 229.61 229.62 193.1K
12:13 229.61 229.61 229.58 229.58 142.8K
12:14 229.59 229.59 229.58 229.59 194.9K
12:15 229.58 229.59 229.57 229.58 334.4K
12:16 229.57 229.57 229.53 229.53 181.5K
12:17 229.54 229.54 229.50 229.54 255.9K
12:18 229.55 229.55 229.53 229.55 307.7K
12:19 229.55 229.57 229.55 229.55 123.0K
12:20 229.57 229.63 229.57 229.63 151.4K
12:21 229.67 229.69 229.67 229.69 147.5K
12:22 229.69 229.70 229.69 229.69 146.8K
12:23 229.69 229.71 229.69 229.71 129.6K
12:24 229.69 229.72 229.69 229.72 171.7K
12:25 229.72 229.74 229.72 229.73 211.2K
12:26 229.71 229.74 229.71 229.74 237.7K
12:27 229.76 229.77 229.73 229.73 233.2K
12:28 229.73 229.73 229.69 229.69 220.6K
12:29 229.69 229.74 229.69 229.74 275.2K
12:30 229.74 229.77 229.74 229.76 178.3K
12:31 229.76 229.78 229.76 229.77 135.2K
12:32 229.76 229.76 229.71 229.71 206.0K
12:33 229.67 229.67 229.62 229.66 242.2K
12:34 229.65 229.71 229.65 229.71 171.6K
12:35 229.70 229.70 229.70 229.70 132.4K
12:36 229.71 229.73 229.71 229.73 136.9K
12:37 229.74 229.76 229.74 229.76 138.1K
12:38 229.77 229.78 229.77 229.78 130.7K
12:39 229.78 229.79 229.78 229.79 174.6K
12:40 229.79 229.80 229.78 229.78 131.2K
12:41 229.78 229.78 229.75 229.75 162.3K
12:42 229.74 229.77 229.74 229.76 116.8K
12:43 229.76 229.78 229.76 229.78 176.3K
12:44 229.79 229.83 229.79 229.83 156.2K
12:45 229.85 229.86 229.85 229.86 75.7K
12:46 229.84 229.84 229.81 229.83 100.2K
12:47 229.83 229.84 229.83 229.84 140.0K
12:48 229.84 229.87 229.84 229.87 147.6K
12:49 229.87 229.88 229.87 229.88 135.1K
12:50 229.88 229.90 229.88 229.89 125.0K
12:51 229.87 229.87 229.86 229.86 156.9K
12:52 229.85 229.87 229.85 229.86 197.0K
12:53 229.86 229.86 229.85 229.85 167.8K
12:54 229.84 229.85 229.84 229.84 119.2K
12:55 229.83 229.83 229.83 229.83 125.7K
12:56 229.83 229.83 229.81 229.81 109.1K
12:57 229.82 229.83 229.82 229.83 121.4K
12:58 229.85 229.86 229.85 229.86 259.8K
12:59 229.87 229.89 229.87 229.89 159.6K
13:00 229.89 229.89 229.86 229.86 212.9K
13:01 229.85 229.86 229.85 229.86 213.4K
13:02 229.86 229.88 229.86 229.88 255.4K
13:03 229.89 229.90 229.88 229.90 217.1K
13:04 229.91 229.91 229.87 229.87 224.1K
13:05 229.86 229.86 229.84 229.84 193.2K
13:06 229.86 229.88 229.86 229.88 191.4K
13:07 229.90 229.90 229.87 229.87 304.4K
13:08 229.87 229.87 229.85 229.85 151.0K
13:09 229.86 229.87 229.86 229.87 305.5K
13:10 229.87 229.87 229.85 229.86 288.6K
13:11 229.87 229.88 229.86 229.86 144.8K
13:12 229.86 229.89 229.86 229.88 207.1K
13:13 229.87 229.88 229.87 229.88 114.1K
13:14 229.89 229.89 229.89 229.89 150.8K
13:15 229.88 229.92 229.88 229.92 446.3K
13:16 229.92 229.92 229.90 229.91 180.0K
13:17 229.90 229.90 229.90 229.90 145.7K
13:18 229.89 229.89 229.87 229.87 159.0K
13:19 229.87 229.87 229.85 229.85 148.3K
13:20 229.85 229.85 229.83 229.83 144.0K
13:21 229.82 229.85 229.82 229.85 104.4K
13:22 229.85 229.89 229.85 229.89 147.3K
13:23 229.88 229.90 229.88 229.90 204.3K
13:24 229.91 229.91 229.90 229.90 161.4K
13:25 229.90 229.92 229.90 229.92 159.9K
13:26 229.91 229.91 229.90 229.91 127.7K
13:27 229.92 229.92 229.89 229.89 194.7K
13:28 229.88 229.92 229.88 229.91 176.6K
13:29 229.90 229.91 229.90 229.90 155.1K
13:30 229.89 229.92 229.89 229.92 209.0K
13:31 229.92 229.92 229.91 229.91 182.1K
13:32 229.90 229.93 229.90 229.93 210.8K
13:33 229.94 229.94 229.93 229.93 142.5K
13:34 229.94 229.94 229.90 229.90 152.1K
13:35 229.89 229.89 229.87 229.87 117.0K
13:36 229.87 229.88 229.86 229.86 120.2K
13:37 229.85 229.87 229.85 229.86 170.2K
13:38 229.86 229.86 229.81 229.81 232.3K
13:39 229.81 229.83 229.79 229.83 295.5K
13:40 229.84 229.88 229.84 229.86 209.8K
13:41 229.86 229.86 229.84 229.84 150.7K
13:42 229.86 229.87 229.85 229.87 202.7K
13:43 229.87 229.90 229.87 229.89 149.7K
13:44 229.89 229.89 229.89 229.89 143.5K
13:45 229.88 229.88 229.87 229.87 111.1K
13:46 229.85 229.85 229.83 229.84 403.3K
13:47 229.83 229.83 229.83 229.83 114.0K
13:48 229.82 229.82 229.80 229.81 253.4K
13:49 229.80 229.80 229.77 229.77 143.6K
13:50 229.78 229.78 229.73 229.73 223.2K
13:51 229.70 229.71 229.70 229.71 161.1K
13:52 229.71 229.72 229.71 229.71 126.2K
13:53 229.70 229.70 229.68 229.69 213.8K
13:54 229.69 229.69 229.66 229.66 158.1K
13:55 229.66 229.66 229.65 229.65 130.3K
13:56 229.64 229.64 229.63 229.63 166.1K
13:57 229.63 229.63 229.62 229.62 178.5K
13:58 229.60 229.60 229.59 229.59 153.3K
13:59 229.59 229.62 229.59 229.62 161.2K
14:00 229.63 229.64 229.63 229.64 224.5K
14:01 229.64 229.66 229.64 229.65 197.1K
14:02 229.63 229.66 229.63 229.64 269.7K
14:03 229.65 229.65 229.57 229.62 380.8K
14:04 229.62 229.62 229.62 229.62 225.7K
14:05 229.61 229.63 229.58 229.58 313.1K
14:06 229.58 229.59 229.57 229.57 224.4K
14:07 229.58 229.59 229.58 229.59 250.4K
14:08 229.57 229.57 229.53 229.53 211.4K
14:09 229.52 229.56 229.52 229.56 139.3K
14:10 229.56 229.57 229.53 229.53 375.2K
14:11 229.53 229.55 229.53 229.54 170.4K
14:12 229.55 229.57 229.55 229.57 130.8K
14:13 229.57 229.57 229.57 229.57 142.3K
14:14 229.55 229.57 229.55 229.57 264.6K
14:15 229.58 229.64 229.58 229.64 249.3K
14:16 229.64 229.64 229.61 229.61 241.3K
14:17 229.61 229.62 229.61 229.62 199.5K
14:18 229.63 229.63 229.62 229.63 137.3K
14:19 229.63 229.66 229.63 229.66 235.2K
14:20 229.67 229.69 229.67 229.69 196.8K
14:21 229.68 229.71 229.68 229.71 166.2K
14:22 229.71 229.71 229.68 229.68 141.7K
14:23 229.68 229.70 229.68 229.70 78.1K
14:24 229.70 229.73 229.70 229.72 193.1K
14:25 229.72 229.74 229.72 229.74 171.4K
14:26 229.73 229.73 229.72 229.72 171.5K
14:27 229.71 229.71 229.70 229.70 206.9K
14:28 229.70 229.70 229.69 229.69 162.5K
14:29 229.69 229.69 229.69 229.69 140.5K
14:30 229.69 229.70 229.68 229.70 164.7K
14:31 229.71 229.71 229.67 229.67 144.3K
14:32 229.66 229.69 229.66 229.69 178.3K
14:33 229.67 229.68 229.67 229.68 145.6K
14:34 229.70 229.70 229.67 229.67 196.0K
14:35 229.67 229.69 229.67 229.68 1,062.5K
14:36 229.68 229.69 229.68 229.69 146.4K
14:37 229.68 229.68 229.67 229.67 190.4K
14:38 229.65 229.65 229.63 229.63 130.4K
14:39 229.66 229.66 229.65 229.65 156.9K
14:40 229.65 229.68 229.65 229.68 152.4K
14:41 229.67 229.67 229.66 229.66 173.8K
14:42 229.66 229.66 229.63 229.63 171.2K
14:43 229.63 229.65 229.63 229.65 144.6K
14:44 229.65 229.65 229.64 229.64 189.8K
14:45 229.63 229.67 229.62 229.64 365.2K
14:46 229.62 229.62 229.58 229.58 160.5K
14:47 229.61 229.65 229.61 229.65 167.0K
14:48 229.65 229.67 229.65 229.67 175.7K
14:49 229.67 229.67 229.65 229.65 258.8K
14:50 229.64 229.64 229.61 229.61 181.2K
14:51 229.62 229.64 229.62 229.64 138.9K
14:52 229.63 229.63 229.62 229.62 242.8K
14:53 229.63 229.65 229.63 229.65 146.0K
14:54 229.65 229.65 229.63 229.64 168.6K
14:55 229.64 229.67 229.64 229.66 194.2K
14:56 229.66 229.68 229.66 229.68 210.3K
14:57 229.67 229.67 229.66 229.67 196.8K
14:58 229.66 229.66 229.64 229.65 223.4K
14:59 229.63 229.65 229.63 229.64 176.2K
15:00 229.62 229.62 229.60 229.60 322.9K
15:01 229.61 229.63 229.61 229.61 205.9K
15:02 229.61 229.61 229.59 229.59 291.9K
15:03 229.60 229.62 229.60 229.61 304.1K
15:04 229.60 229.60 229.57 229.57 227.3K
15:05 229.56 229.59 229.56 229.57 250.8K
15:06 229.55 229.55 229.51 229.51 179.1K
15:07 229.50 229.50 229.44 229.44 383.0K
15:08 229.43 229.44 229.43 229.44 285.3K
15:09 229.45 229.45 229.44 229.45 196.9K
15:10 229.43 229.43 229.39 229.39 264.8K
15:11 229.39 229.43 229.39 229.43 254.5K
15:12 229.44 229.44 229.44 229.44 155.5K
15:13 229.44 229.45 229.44 229.45 162.2K
15:14 229.47 229.47 229.46 229.47 157.3K
15:15 229.47 229.47 229.43 229.43 270.5K
15:16 229.42 229.44 229.42 229.44 227.2K
15:17 229.44 229.47 229.44 229.47 264.9K
15:18 229.47 229.47 229.46 229.46 221.4K
15:19 229.45 229.46 229.45 229.46 244.8K
15:20 229.46 229.47 229.46 229.46 188.8K
15:21 229.47 229.48 229.46 229.48 243.0K
15:22 229.48 229.50 229.48 229.50 229.2K
15:23 229.50 229.54 229.50 229.54 271.8K
15:24 229.53 229.53 229.52 229.52 169.4K
15:25 229.52 229.53 229.51 229.53 237.9K
15:26 229.54 229.55 229.53 229.54 191.5K
15:27 229.53 229.54 229.53 229.54 162.8K
15:28 229.53 229.53 229.51 229.51 205.7K
15:29 229.50 229.53 229.50 229.53 336.6K
15:30 229.52 229.53 229.50 229.53 363.6K
15:31 229.53 229.57 229.53 229.57 242.8K
15:32 229.56 229.56 229.55 229.56 271.8K
15:33 229.56 229.57 229.56 229.57 191.4K
15:34 229.56 229.58 229.56 229.57 251.2K
15:35 229.58 229.59 229.58 229.58 420.9K
15:36 229.57 229.57 229.55 229.56 237.9K
15:37 229.56 229.57 229.56 229.56 298.2K
15:38 229.56 229.56 229.54 229.55 245.9K
15:39 229.57 229.59 229.57 229.59 455.9K
15:40 229.59 229.59 229.57 229.58 272.5K
15:41 229.57 229.57 229.53 229.54 503.2K
15:42 229.55 229.55 229.53 229.53 216.0K
15:43 229.53 229.55 229.53 229.55 477.7K
15:44 229.56 229.56 229.55 229.56 511.4K
15:45 229.55 229.57 229.55 229.56 487.0K
15:46 229.55 229.55 229.52 229.52 349.2K
15:47 229.52 229.53 229.51 229.51 423.0K
15:48 229.50 229.53 229.50 229.53 517.6K
15:49 229.54 229.59 229.54 229.59 434.3K
15:50 229.52 229.52 229.45 229.45 1,870.9K
15:51 229.44 229.44 229.37 229.37 621.6K
15:52 229.39 229.39 229.38 229.38 734.1K
15:53 229.37 229.40 229.37 229.40 692.1K
15:54 229.42 229.43 229.40 229.43 821.8K
15:55 229.48 229.48 229.43 229.43 1,444.6K
15:56 229.42 229.43 229.37 229.37 1,808.4K
15:57 229.34 229.41 229.34 229.40 1,400.5K
15:58 229.43 229.45 229.43 229.45 1,779.1K
15:59 229.45 229.49 229.45 229.48 2,736.3K
16:00 229.50 229.50 229.49 229.49 118,217.7K
16:01 229.49 229.49 229.49 229.49 563.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 229.99 230.66 229.67 230.05 199.3M
2025-09-26 229.36 230.05 229.34 229.49 230.8M
2025-09-25 228.55 229.30 227.79 229.04 214.2M
2025-09-24 229.40 230.48 228.83 228.85 246.1M
2025-09-23 230.02 230.81 229.12 229.16 224.2M
2025-09-22 229.04 229.95 228.72 229.67 280.1M
2025-09-19 227.73 229.04 227.08 228.86 608.7M
2025-09-18 225.89 226.99 225.74 226.56 173.9M
2025-09-17 225.69 227.00 225.23 225.92 208.1M
2025-09-16 226.48 226.48 225.44 225.91 260.6M
2025-09-15 226.15 226.68 225.54 226.68 249.3M
2025-09-12 226.93 227.08 225.98 226.11 175.1M
2025-09-11 225.32 226.94 225.28 226.94 213.6M
2025-09-10 224.63 225.52 224.62 225.28 239.9M
2025-09-09 223.89 224.97 223.89 224.42 228.4M
2025-09-08 224.11 224.30 222.88 223.91 240.0M
2025-09-05 223.74 224.54 222.81 223.97 198.7M
2025-09-04 222.64 223.53 222.37 223.41 180.2M
2025-09-03 222.01 222.71 221.91 222.57 190.7M
2025-09-02 221.12 221.77 220.19 221.76 202.4M
2025-08-29 219.98 221.51 219.82 221.27 206.8M
2025-08-28 220.87 220.98 219.26 220.13 169.6M
2025-08-27 219.33 220.65 219.33 220.31 212.4M
2025-08-26 218.07 219.37 217.96 219.32 315.4M
2025-08-25 219.28 219.28 217.83 218.06 206.8M
2025-08-22 217.93 219.87 217.93 219.39 254.0M
2025-08-21 216.31 217.84 216.25 217.77 175.2M
2025-08-20 215.89 216.73 215.89 216.43 174.7M
2025-08-19 215.84 216.68 215.67 215.73 147.8M
2025-08-18 215.77 216.00 215.33 215.85 174.3M
2025-08-15 215.73 216.04 215.36 215.87 167.4M
2025-08-14 215.61 215.79 215.22 215.74 156.5M
2025-08-13 215.56 216.35 215.46 215.82 180.1M
2025-08-12 214.57 215.42 214.57 215.14 162.3M
2025-08-11 213.72 214.64 213.70 214.36 181.0M
2025-08-08 214.22 214.86 213.87 213.98 184.5M
2025-08-07 215.32 215.35 213.60 213.92 177.6M
2025-08-06 214.93 215.48 214.40 214.92 215.2M
2025-08-05 212.44 214.85 212.44 214.73 228.1M
2025-08-01 212.13 212.13 210.07 211.20 180.1M
2025-07-31 213.51 214.27 212.43 212.76 189.0M
2025-07-30 214.65 215.10 212.96 213.58 170.2M
2025-07-29 213.82 214.81 213.82 214.80 157.0M
2025-07-28 214.56 214.56 213.35 213.68 166.5M
2025-07-25 213.97 214.80 213.78 214.65 157.4M
2025-07-24 214.09 214.85 213.57 213.98 186.1M
2025-07-23 213.74 214.85 213.74 214.28 165.3M
2025-07-22 212.88 214.00 212.88 213.79 190.8M
2025-07-21 213.32 213.88 212.73 212.82 174.6M
2025-07-18 213.85 213.96 212.93 213.07 154.1M
2025-07-17 212.79 213.96 212.38 213.67 179.7M
2025-07-16 212.25 212.56 211.11 212.49 167.5M
2025-07-15 213.21 213.36 211.74 212.10 178.5M
2025-07-14 212.20 213.39 212.06 213.21 177.4M
2025-07-11 212.25 212.34 211.22 212.20 175.7M
2025-07-10 211.60 212.75 211.33 212.43 222.6M
2025-07-09 211.33 211.96 211.22 211.61 172.2M
2025-07-08 211.75 211.97 210.78 211.24 263.7M
2025-07-07 211.93 212.45 211.40 211.73 257.4M
2025-07-04 211.64 212.28 211.54 211.95 74.4M
2025-07-03 210.85 212.02 210.83 211.85 129.0M
2025-07-02 210.99 211.35 210.10 210.76 208.5M
2025-06-30 209.81 210.78 209.25 210.78 208.0M
2025-06-27 209.84 210.49 208.86 209.66 253.1M
2025-06-26 208.76 210.19 208.76 210.19 198.1M
2025-06-25 209.87 209.87 208.45 208.66 194.2M
2025-06-24 209.36 210.43 209.01 209.97 228.3M
2025-06-23 208.94 210.27 208.94 209.54 262.3M
2025-06-20 209.74 210.21 208.68 209.01 392.2M
2025-06-19 209.28 209.36 208.71 209.20 71.9M
2025-06-18 209.48 210.08 209.44 209.54 194.8M
2025-06-17 209.50 209.81 208.78 209.43 224.1M
2025-06-16 209.42 210.51 209.40 209.58 274.3M
2025-06-13 209.77 210.03 209.08 209.44 278.7M
2025-06-12 208.68 209.93 208.31 209.93 198.3M
2025-06-11 208.44 208.99 208.09 208.59 231.8M
2025-06-10 207.94 208.61 207.78 208.15 237.9M
2025-06-09 207.96 208.43 207.45 207.89 247.2M
2025-06-06 208.46 208.96 207.83 208.08 209.9M
2025-06-05 208.43 208.78 207.86 207.96 208.5M
2025-06-04 208.82 208.95 207.69 208.06 192.1M
2025-06-03 208.47 208.99 207.87 208.77 223.8M
2025-06-02 206.81 208.69 206.81 208.46 252.9M
2025-05-30 206.60 206.99 205.78 206.74 382.6M
2025-05-29 207.52 208.01 206.42 206.84 184.8M
2025-05-28 207.43 207.97 207.21 207.44 210.2M
2025-05-27 205.90 207.73 205.90 207.38 233.8M
2025-05-26 205.05 206.36 205.05 205.98 85.7M
2025-05-23 204.05 205.00 203.55 204.70 164.1M
2025-05-22 204.43 204.97 203.75 204.33 206.5M
2025-05-21 205.56 205.56 203.82 204.32 206.3M
2025-05-20 204.68 206.24 204.68 205.77 227.5M
2025-05-16 203.79 204.84 203.50 204.67 200.5M
2025-05-15 202.27 204.05 202.07 204.05 228.5M
2025-05-14 201.65 202.27 201.11 202.16 194.7M
2025-05-13 201.68 202.45 201.63 201.83 208.0M
2025-05-12 202.23 203.62 201.18 201.52 329.3M
2025-05-09 200.92 201.76 200.70 201.48 213.8M
2025-05-08 199.97 201.57 199.90 200.49 240.5M
2025-05-07 198.18 199.68 198.17 199.68 223.0M
2025-05-06 197.75 198.52 197.21 198.16 213.6M
2025-05-05 198.32 198.59 197.30 197.74 174.3M
2025-05-02 197.55 198.32 197.05 198.32 162.0M
2025-05-01 196.98 197.89 196.21 196.62 170.0M
2025-04-30 196.36 197.25 194.69 197.23 218.9M
2025-04-29 196.13 197.28 196.00 197.03 168.0M
2025-04-28 195.64 196.75 195.64 196.38 185.9M
2025-04-25 195.48 195.78 194.78 195.71 179.0M
2025-04-24 194.60 196.01 194.28 196.01 176.8M
2025-04-23 194.27 195.84 194.22 194.43 184.0M
2025-04-22 192.35 194.68 192.35 193.82 205.5M
2025-04-21 192.88 192.89 190.28 191.68 161.3M
2025-04-17 192.16 193.71 192.00 192.90 197.7M
2025-04-16 192.01 192.95 190.66 192.08 208.7M
2025-04-15 190.48 192.10 190.48 191.79 205.0M
2025-04-14 188.64 190.90 188.64 190.34 220.0M
2025-04-11 183.36 188.34 183.36 187.92 239.1M
2025-04-10 187.55 187.55 180.86 183.11 260.6M
2025-04-09 179.54 188.88 177.72 188.17 341.3M
2025-04-08 184.51 186.33 178.48 179.90 320.6M
2025-04-07 183.86 187.22 178.33 182.61 366.5M
2025-04-04 193.19 193.19 184.95 185.74 386.0M
2025-04-03 196.66 197.37 194.39 194.50 273.7M
2025-04-02 197.74 200.18 196.70 200.18 180.2M
2025-04-01 197.36 198.46 196.09 198.20 180.8M
2025-03-31 195.39 198.04 194.85 197.46 224.7M
2025-03-28 198.32 198.32 195.84 195.88 230.3M
2025-03-27 198.23 198.77 197.64 198.46 172.3M
2025-03-26 199.12 199.96 197.88 198.27 174.5M
2025-03-25 198.99 199.78 198.80 198.94 216.4M
2025-03-24 196.83 199.00 196.83 198.67 261.9M
2025-03-21 197.13 197.13 195.23 196.43 406.5M
2025-03-20 197.21 198.09 196.49 197.42 179.9M
2025-03-19 195.56 197.80 195.52 197.54 186.0M
2025-03-18 195.95 195.98 194.34 195.42 205.6M
2025-03-17 194.05 195.93 194.05 195.82 283.2M
2025-03-14 192.00 194.22 192.00 194.07 212.3M
2025-03-13 192.83 193.70 191.30 191.64 285.2M
2025-03-12 192.30 193.73 191.53 193.07 284.4M
2025-03-11 193.30 193.97 191.46 192.05 305.1M
2025-03-10 194.72 194.72 192.47 193.45 398.3M
2025-03-07 193.73 196.06 193.58 195.54 250.9M
2025-03-06 194.89 195.34 193.17 193.92 283.6M
2025-03-05 193.71 195.79 193.55 195.72 268.9M
2025-03-04 196.23 196.23 192.43 193.87 285.1M
2025-03-03 199.48 200.56 196.15 197.00 283.5M
2025-02-28 197.24 199.44 196.63 199.44 374.2M
2025-02-27 198.67 199.12 197.26 197.26 228.7M
2025-02-26 198.10 199.38 197.70 198.61 178.9M
2025-02-25 197.18 198.34 196.22 197.96 242.0M
2025-02-24 196.89 197.85 196.49 196.90 197.0M
2025-02-21 198.80 198.80 196.59 196.83 211.1M
2025-02-20 199.35 199.52 198.42 198.78 217.1M
2025-02-19 198.87 199.36 197.85 199.27 190.2M
2025-02-18 198.06 199.53 197.66 199.22 242.7M
2025-02-14 199.96 200.10 197.85 197.96 179.2M
2025-02-13 199.43 200.15 199.24 199.85 159.4M
2025-02-12 199.22 199.84 198.91 199.43 165.2M
2025-02-11 199.81 200.17 198.83 199.77 178.2M
2025-02-10 199.66 200.52 199.64 200.14 224.1M
2025-02-07 199.41 199.71 198.31 198.71 186.1M
2025-02-06 199.52 200.05 198.37 199.34 194.8M
2025-02-05 197.37 199.13 197.26 199.12 202.6M
2025-02-04 197.44 198.49 197.05 197.08 199.5M
2025-02-03 196.83 198.33 193.34 197.33 267.6M
2025-01-31 201.59 201.83 199.48 199.50 195.8M
2025-01-30 199.82 202.18 199.82 201.57 180.2M
2025-01-29 198.83 200.01 198.65 199.31 141.3M
2025-01-28 198.96 199.23 198.12 198.91 162.6M
2025-01-27 199.22 199.22 198.23 198.95 188.9M
2025-01-24 199.73 200.08 199.34 199.84 155.3M
2025-01-23 198.63 199.73 198.63 199.69 160.2M
2025-01-22 198.62 199.07 198.29 198.62 165.5M
2025-01-21 197.60 198.67 197.30 198.46 189.9M
2025-01-20 196.95 198.33 196.95 197.69 75.9M
2025-01-17 195.59 197.12 195.59 196.95 178.9M
2025-01-16 194.79 195.25 194.36 195.14 193.9M
2025-01-15 194.04 195.30 194.04 194.57 178.0M
2025-01-14 192.88 193.33 192.19 193.16 186.3M
2025-01-13 193.55 193.97 192.75 192.79 203.8M
2025-01-10 196.20 196.20 193.96 194.26 241.8M
2025-01-09 196.30 196.74 196.13 196.44 82.2M
2025-01-08 195.51 196.51 195.04 196.40 203.9M
2025-01-07 195.75 196.93 195.06 195.54 196.5M
2025-01-06 196.90 197.37 195.07 195.35 200.5M
2025-01-03 195.41 196.54 195.41 196.39 154.0M
2025-01-02 194.61 196.04 194.35 195.17 177.8M