S

GSPTXLV
🏛️ カナダ →
560.86
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
09:30 559.56 560.27 559.56 560.15 706.2K
09:31 560.39 560.54 560.39 560.51 103.7K
09:32 560.48 560.60 560.48 560.55 139.5K
09:33 560.45 560.70 560.45 560.70 97.8K
09:34 560.75 561.12 560.75 561.12 134.2K
09:35 561.14 561.23 561.14 561.23 93.2K
09:36 561.17 561.24 561.13 561.13 102.2K
09:37 561.03 561.03 560.91 560.91 61.7K
09:38 560.88 560.88 560.71 560.72 53.7K
09:39 560.69 560.92 560.69 560.92 62.2K
09:40 560.92 561.11 560.92 561.03 86.8K
09:41 561.08 561.13 561.04 561.13 68.8K
09:42 561.14 561.14 561.07 561.07 80.8K
09:43 561.03 561.08 561.03 561.06 61.1K
09:44 561.02 561.06 560.99 561.06 40.4K
09:45 561.04 561.24 561.04 561.24 88.1K
09:46 561.24 561.24 561.09 561.13 91.1K
09:47 561.23 561.23 561.09 561.09 63.4K
09:48 561.07 561.07 560.96 560.96 53.5K
09:49 560.96 560.96 560.89 560.89 103.8K
09:50 560.79 560.79 560.74 560.74 63.5K
09:51 560.59 560.60 560.57 560.60 97.2K
09:52 560.65 560.73 560.65 560.73 83.1K
09:53 560.74 560.75 560.71 560.71 67.5K
09:54 560.70 560.70 560.64 560.64 69.2K
09:55 560.65 560.65 560.43 560.43 64.1K
09:56 560.49 560.49 560.41 560.41 63.5K
09:57 560.44 560.47 560.44 560.47 70.2K
09:58 560.47 560.49 560.47 560.48 80.9K
09:59 560.47 560.47 560.45 560.47 43.4K
10:00 560.46 560.62 560.46 560.50 105.1K
10:01 560.51 560.51 560.47 560.47 48.6K
10:02 560.50 560.56 560.50 560.50 55.9K
10:03 560.48 560.56 560.48 560.56 46.7K
10:04 560.57 560.57 560.55 560.56 49.9K
10:05 560.56 560.56 560.52 560.53 77.6K
10:06 560.55 560.55 560.47 560.49 59.1K
10:07 560.47 560.47 560.33 560.33 76.4K
10:08 560.36 560.45 560.36 560.45 59.1K
10:09 560.42 560.42 560.27 560.27 56.6K
10:10 560.28 560.29 560.24 560.24 37.6K
10:11 560.20 560.20 560.14 560.14 62.9K
10:12 560.15 560.18 560.15 560.15 42.2K
10:13 560.15 560.15 560.10 560.10 65.4K
10:14 560.10 560.10 560.10 560.10 100.5K
10:15 560.07 560.07 560.04 560.05 38.8K
10:16 560.05 560.09 560.05 560.09 53.3K
10:17 560.11 560.11 560.03 560.03 34.3K
10:18 560.05 560.14 560.05 560.14 163.1K
10:19 560.17 560.21 560.17 560.21 54.8K
10:20 560.23 560.25 560.22 560.25 73.8K
10:21 560.27 560.29 560.26 560.29 37.0K
10:22 560.34 560.45 560.34 560.45 60.4K
10:23 560.46 560.51 560.46 560.50 61.9K
10:24 560.50 560.50 560.42 560.42 59.5K
10:25 560.43 560.46 560.43 560.46 69.1K
10:26 560.49 560.59 560.49 560.59 79.7K
10:27 560.65 560.70 560.65 560.70 78.1K
10:28 560.69 560.69 560.64 560.64 43.1K
10:29 560.63 560.63 560.63 560.63 72.1K
10:30 560.59 560.59 560.57 560.57 64.8K
10:31 560.55 560.55 560.54 560.55 47.9K
10:32 560.57 560.57 560.45 560.45 59.3K
10:33 560.42 560.44 560.40 560.44 151.5K
10:34 560.50 560.57 560.50 560.55 94.1K
10:35 560.62 560.63 560.61 560.62 86.1K
10:36 560.62 560.67 560.62 560.67 58.5K
10:37 560.65 560.71 560.65 560.71 57.5K
10:38 560.70 560.70 560.63 560.66 54.7K
10:39 560.67 560.80 560.67 560.80 88.7K
10:40 560.83 560.83 560.79 560.83 58.7K
10:41 560.77 560.77 560.74 560.74 35.1K
10:42 560.75 560.78 560.73 560.78 53.5K
10:43 560.80 560.80 560.77 560.78 32.4K
10:44 560.76 560.78 560.75 560.75 40.4K
10:45 560.76 560.88 560.76 560.88 58.3K
10:46 560.89 560.90 560.89 560.89 92.9K
10:47 560.93 560.95 560.89 560.89 84.3K
10:48 560.85 560.85 560.80 560.80 45.4K
10:49 560.76 560.79 560.76 560.77 54.4K
10:50 560.75 560.77 560.75 560.75 56.4K
10:51 560.74 560.74 560.72 560.72 53.1K
10:52 560.70 560.70 560.58 560.58 94.5K
10:53 560.57 560.57 560.53 560.53 49.3K
10:54 560.48 560.48 560.41 560.41 100.7K
10:55 560.39 560.55 560.39 560.55 62.4K
10:56 560.59 560.62 560.59 560.60 46.3K
10:57 560.59 560.63 560.59 560.63 47.9K
10:58 560.62 560.65 560.62 560.63 32.1K
10:59 560.53 560.53 560.50 560.50 73.0K
11:00 560.50 560.51 560.50 560.51 39.2K
11:01 560.49 560.49 560.45 560.45 37.4K
11:02 560.47 560.50 560.47 560.50 56.0K
11:03 560.55 560.57 560.55 560.57 43.1K
11:04 560.54 560.54 560.54 560.54 49.3K
11:05 560.50 560.53 560.50 560.50 46.7K
11:06 560.50 560.53 560.49 560.53 80.7K
11:07 560.53 560.56 560.50 560.50 56.1K
11:08 560.49 560.50 560.49 560.50 44.4K
11:09 560.54 560.58 560.54 560.57 39.2K
11:10 560.57 560.57 560.49 560.49 65.0K
11:11 560.48 560.53 560.48 560.53 60.3K
11:12 560.55 560.63 560.55 560.63 58.4K
11:13 560.63 560.67 560.63 560.65 42.7K
11:14 560.67 560.69 560.67 560.68 95.7K
11:15 560.71 560.71 560.63 560.63 48.4K
11:16 560.65 560.67 560.65 560.67 58.7K
11:17 560.69 560.76 560.69 560.76 48.5K
11:18 560.78 560.87 560.78 560.87 77.8K
11:19 560.89 560.95 560.89 560.95 51.2K
11:20 560.92 560.92 560.87 560.87 39.3K
11:21 560.88 560.89 560.78 560.78 64.8K
11:22 560.80 560.81 560.79 560.81 45.2K
11:23 560.81 560.83 560.81 560.83 64.2K
11:24 560.85 560.85 560.82 560.83 47.5K
11:25 560.82 560.82 560.79 560.79 47.4K
11:26 560.80 560.82 560.77 560.82 48.3K
11:27 560.75 560.75 560.67 560.67 51.3K
11:28 560.68 560.69 560.67 560.67 65.5K
11:29 560.68 560.73 560.68 560.73 83.5K
11:30 560.74 560.86 560.74 560.86 44.8K
11:31 560.88 560.94 560.88 560.94 42.3K
11:32 560.93 560.94 560.93 560.94 53.9K
11:33 560.95 560.95 560.94 560.94 44.8K
11:34 560.96 560.99 560.96 560.97 79.5K
11:35 560.98 560.99 560.97 560.97 62.7K
11:36 560.97 560.97 560.95 560.95 122.6K
11:37 560.99 560.99 560.92 560.92 73.7K
11:38 560.92 560.95 560.92 560.93 43.5K
11:39 560.94 560.96 560.94 560.96 52.8K
11:40 560.98 561.01 560.97 561.01 51.5K
11:41 561.02 561.02 561.01 561.01 81.4K
11:42 560.95 560.95 560.90 560.90 61.7K
11:43 560.89 560.89 560.84 560.84 53.2K
11:44 560.85 560.87 560.85 560.86 67.4K
11:45 560.85 560.85 560.81 560.81 37.8K
11:46 560.82 560.82 560.72 560.72 49.3K
11:47 560.74 560.76 560.74 560.76 38.2K
11:48 560.77 560.84 560.77 560.84 28.4K
11:49 560.82 560.82 560.80 560.80 42.2K
11:50 560.79 560.79 560.76 560.76 41.2K
11:51 560.70 560.70 560.67 560.67 73.6K
11:52 560.70 560.70 560.59 560.59 59.4K
11:53 560.60 560.60 560.54 560.54 35.9K
11:54 560.55 560.57 560.53 560.57 57.6K
11:55 560.57 560.57 560.53 560.53 46.6K
11:56 560.54 560.56 560.54 560.56 42.5K
11:57 560.57 560.57 560.48 560.52 59.8K
11:58 560.54 560.55 560.54 560.55 28.8K
11:59 560.53 560.55 560.51 560.55 76.3K
12:00 560.57 560.62 560.56 560.62 57.4K
12:01 560.63 560.63 560.58 560.58 29.1K
12:02 560.59 560.59 560.57 560.58 34.8K
12:03 560.58 560.67 560.58 560.67 49.7K
12:04 560.70 560.74 560.70 560.74 29.7K
12:05 560.76 560.76 560.73 560.75 62.5K
12:06 560.74 560.77 560.74 560.75 33.9K
12:07 560.75 560.79 560.75 560.76 50.9K
12:08 560.79 560.85 560.79 560.85 39.4K
12:09 560.85 560.93 560.85 560.93 43.3K
12:10 560.93 560.93 560.86 560.86 42.1K
12:11 560.87 560.88 560.87 560.87 43.1K
12:12 560.86 560.88 560.86 560.86 47.7K
12:13 560.84 560.84 560.78 560.78 25.1K
12:14 560.79 560.79 560.76 560.76 28.4K
12:15 560.80 560.80 560.78 560.78 31.4K
12:16 560.79 560.79 560.77 560.79 37.3K
12:17 560.77 560.77 560.76 560.77 38.5K
12:18 560.78 560.78 560.72 560.72 96.9K
12:19 560.69 560.72 560.69 560.69 30.7K
12:20 560.72 560.78 560.72 560.78 35.8K
12:21 560.82 560.83 560.82 560.83 28.0K
12:22 560.83 560.85 560.83 560.85 54.8K
12:23 560.86 560.86 560.84 560.84 24.9K
12:24 560.82 560.87 560.82 560.87 29.1K
12:25 560.86 560.91 560.86 560.89 29.5K
12:26 560.93 560.94 560.93 560.93 51.7K
12:27 560.95 561.02 560.95 560.99 48.7K
12:28 561.00 561.04 561.00 561.03 45.5K
12:29 561.03 561.07 561.03 561.07 35.9K
12:30 561.07 561.14 561.07 561.13 64.1K
12:31 561.14 561.17 561.14 561.17 31.6K
12:32 561.15 561.15 561.05 561.05 42.7K
12:33 561.04 561.04 560.96 561.00 60.2K
12:34 561.02 561.09 561.02 561.09 64.8K
12:35 561.09 561.09 561.08 561.09 20.2K
12:36 561.10 561.12 561.10 561.10 61.4K
12:37 561.10 561.12 561.10 561.10 32.1K
12:38 561.10 561.12 561.10 561.12 31.2K
12:39 561.12 561.12 561.10 561.11 67.6K
12:40 561.11 561.16 561.11 561.14 38.6K
12:41 561.14 561.14 561.10 561.10 40.3K
12:42 561.10 561.12 561.09 561.11 36.6K
12:43 561.10 561.10 561.08 561.08 32.4K
12:44 561.09 561.11 561.07 561.11 51.0K
12:45 561.12 561.17 561.12 561.17 30.4K
12:46 561.16 561.16 561.13 561.14 27.3K
12:47 561.16 561.17 561.16 561.17 23.0K
12:48 561.18 561.23 561.18 561.23 30.7K
12:49 561.27 561.27 561.25 561.27 34.2K
12:50 561.27 561.28 561.27 561.27 15.5K
12:51 561.24 561.24 561.23 561.23 55.9K
12:52 561.22 561.23 561.22 561.23 15.0K
12:53 561.22 561.22 561.21 561.22 34.8K
12:54 561.20 561.21 561.20 561.21 26.9K
12:55 561.20 561.20 561.16 561.16 20.8K
12:56 561.17 561.17 561.15 561.15 24.6K
12:57 561.15 561.15 561.13 561.14 37.7K
12:58 561.16 561.18 561.16 561.18 41.0K
12:59 561.18 561.23 561.18 561.23 52.1K
13:00 561.23 561.24 561.23 561.23 27.2K
13:01 561.24 561.24 561.23 561.24 35.1K
13:02 561.23 561.26 561.23 561.26 47.1K
13:03 561.30 561.36 561.29 561.36 83.9K
13:04 561.35 561.35 561.32 561.32 43.0K
13:05 561.31 561.31 561.26 561.26 44.5K
13:06 561.26 561.30 561.26 561.30 28.1K
13:07 561.32 561.32 561.30 561.30 30.7K
13:08 561.33 561.35 561.32 561.35 66.7K
13:09 561.36 561.36 561.34 561.35 47.2K
13:10 561.34 561.36 561.34 561.36 20.2K
13:11 561.36 561.37 561.35 561.36 18.1K
13:12 561.35 561.37 561.33 561.36 48.0K
13:13 561.37 561.38 561.37 561.37 30.0K
13:14 561.39 561.42 561.39 561.40 35.9K
13:15 561.40 561.40 561.39 561.40 24.9K
13:16 561.39 561.40 561.38 561.40 41.4K
13:17 561.41 561.41 561.38 561.38 34.9K
13:18 561.36 561.36 561.32 561.33 45.4K
13:19 561.31 561.31 561.24 561.24 46.9K
13:20 561.22 561.24 561.21 561.24 45.5K
13:21 561.24 561.28 561.24 561.28 24.8K
13:22 561.28 561.30 561.28 561.30 44.8K
13:23 561.29 561.32 561.29 561.31 49.4K
13:24 561.30 561.32 561.30 561.32 29.1K
13:25 561.34 561.40 561.34 561.40 54.9K
13:26 561.41 561.42 561.40 561.40 27.6K
13:27 561.40 561.40 561.34 561.34 56.2K
13:28 561.33 561.38 561.32 561.36 55.6K
13:29 561.34 561.34 561.33 561.33 19.0K
13:30 561.30 561.34 561.30 561.34 46.0K
13:31 561.32 561.32 561.30 561.30 30.5K
13:32 561.29 561.37 561.29 561.37 61.5K
13:33 561.37 561.37 561.33 561.33 42.0K
13:34 561.34 561.34 561.28 561.28 37.4K
13:35 561.28 561.28 561.26 561.26 17.5K
13:36 561.27 561.27 561.26 561.26 39.9K
13:37 561.23 561.27 561.23 561.27 41.3K
13:38 561.26 561.26 561.18 561.18 40.2K
13:39 561.18 561.22 561.18 561.22 41.2K
13:40 561.22 561.27 561.21 561.27 43.5K
13:41 561.27 561.27 561.26 561.26 28.4K
13:42 561.27 561.31 561.27 561.31 68.0K
13:43 561.31 561.33 561.31 561.32 61.7K
13:44 561.33 561.38 561.33 561.38 38.1K
13:45 561.38 561.38 561.36 561.37 30.7K
13:46 561.37 561.37 561.33 561.33 28.2K
13:47 561.30 561.32 561.30 561.32 40.6K
13:48 561.34 561.34 561.31 561.32 18.8K
13:49 561.31 561.31 561.22 561.22 50.1K
13:50 561.22 561.22 561.20 561.20 56.6K
13:51 561.16 561.16 561.16 561.16 34.4K
13:52 561.17 561.19 561.17 561.19 31.1K
13:53 561.18 561.20 561.18 561.20 48.0K
13:54 561.17 561.17 561.14 561.14 51.8K
13:55 561.12 561.13 561.11 561.11 30.3K
13:56 561.09 561.09 561.07 561.07 43.3K
13:57 561.06 561.08 561.06 561.07 32.1K
13:58 561.08 561.09 561.07 561.09 31.6K
13:59 561.09 561.16 561.09 561.16 54.3K
14:00 561.18 561.18 561.15 561.15 82.8K
14:01 561.14 561.17 561.13 561.13 51.5K
14:02 561.13 561.15 561.13 561.14 92.6K
14:03 561.14 561.15 561.12 561.15 43.5K
14:04 561.16 561.17 561.15 561.15 60.3K
14:05 561.16 561.16 561.12 561.12 74.7K
14:06 561.09 561.10 561.08 561.10 48.8K
14:07 561.12 561.12 561.10 561.10 60.1K
14:08 561.10 561.10 561.04 561.04 50.2K
14:09 561.04 561.04 561.02 561.02 33.7K
14:10 561.01 561.06 561.01 561.06 48.8K
14:11 561.07 561.11 561.07 561.11 37.2K
14:12 561.12 561.12 561.09 561.10 45.5K
14:13 561.07 561.10 561.07 561.09 29.6K
14:14 561.05 561.05 561.04 561.04 135.5K
14:15 560.99 561.04 560.98 560.98 61.6K
14:16 561.00 561.00 560.96 560.98 52.5K
14:17 560.97 561.00 560.97 561.00 58.9K
14:18 561.00 561.00 560.97 560.98 44.3K
14:19 560.98 560.98 560.97 560.98 48.3K
14:20 560.98 561.02 560.98 561.02 67.6K
14:21 561.05 561.05 561.04 561.04 33.8K
14:22 561.05 561.05 561.00 561.00 30.5K
14:23 561.01 561.02 561.00 561.01 24.7K
14:24 561.01 561.04 561.00 561.04 38.7K
14:25 561.03 561.04 561.03 561.03 51.4K
14:26 561.03 561.03 561.02 561.03 37.5K
14:27 561.00 561.00 560.99 560.99 39.5K
14:28 560.99 560.99 560.93 560.94 45.2K
14:29 560.95 560.96 560.94 560.94 32.5K
14:30 560.94 560.94 560.90 560.90 45.2K
14:31 560.93 560.93 560.90 560.91 45.9K
14:32 560.89 560.92 560.89 560.92 38.2K
14:33 560.92 560.94 560.92 560.93 37.1K
14:34 560.91 560.91 560.87 560.87 55.1K
14:35 560.89 560.89 560.83 560.83 80.3K
14:36 560.83 560.83 560.80 560.80 34.1K
14:37 560.82 560.82 560.79 560.79 41.0K
14:38 560.76 560.76 560.71 560.71 47.1K
14:39 560.70 560.70 560.68 560.68 61.8K
14:40 560.67 560.70 560.67 560.70 44.6K
14:41 560.70 560.70 560.68 560.68 25.6K
14:42 560.68 560.68 560.62 560.62 35.0K
14:43 560.61 560.61 560.59 560.59 47.6K
14:44 560.59 560.59 560.52 560.52 46.2K
14:45 560.51 560.51 560.48 560.48 74.2K
14:46 560.48 560.48 560.44 560.44 50.0K
14:47 560.46 560.46 560.44 560.46 66.2K
14:48 560.46 560.47 560.45 560.45 39.5K
14:49 560.41 560.41 560.35 560.35 57.6K
14:50 560.34 560.34 560.33 560.33 36.9K
14:51 560.33 560.35 560.30 560.30 41.3K
14:52 560.31 560.31 560.29 560.31 62.9K
14:53 560.31 560.31 560.29 560.31 41.3K
14:54 560.31 560.32 560.31 560.32 44.5K
14:55 560.34 560.39 560.34 560.39 38.4K
14:56 560.40 560.56 560.40 560.56 53.3K
14:57 560.55 560.55 560.52 560.54 74.7K
14:58 560.52 560.54 560.52 560.52 44.5K
14:59 560.51 560.53 560.51 560.52 51.9K
15:00 560.50 560.54 560.49 560.54 55.8K
15:01 560.56 560.58 560.56 560.57 76.3K
15:02 560.56 560.56 560.50 560.50 74.7K
15:03 560.50 560.52 560.50 560.51 57.7K
15:04 560.50 560.50 560.45 560.45 100.2K
15:05 560.44 560.47 560.44 560.45 79.2K
15:06 560.41 560.41 560.33 560.33 49.1K
15:07 560.31 560.31 560.25 560.25 81.8K
15:08 560.21 560.21 560.19 560.20 57.4K
15:09 560.19 560.19 560.19 560.19 47.4K
15:10 560.14 560.14 560.02 560.02 69.6K
15:11 560.04 560.07 560.04 560.07 83.0K
15:12 560.09 560.09 560.08 560.08 43.8K
15:13 560.07 560.09 560.07 560.08 50.8K
15:14 560.11 560.13 560.11 560.12 51.2K
15:15 560.10 560.10 560.07 560.07 57.6K
15:16 560.07 560.07 560.04 560.04 60.9K
15:17 560.05 560.05 560.04 560.04 94.9K
15:18 560.02 560.06 560.02 560.04 55.8K
15:19 560.01 560.04 560.01 560.02 50.1K
15:20 560.01 560.04 560.01 560.01 46.0K
15:21 560.02 560.04 560.02 560.04 62.0K
15:22 560.06 560.06 560.04 560.04 48.4K
15:23 560.02 560.10 560.02 560.10 97.0K
15:24 560.06 560.06 560.04 560.05 51.1K
15:25 560.04 560.04 560.03 560.04 54.4K
15:26 560.03 560.04 560.03 560.04 61.3K
15:27 560.06 560.06 560.02 560.02 63.2K
15:28 560.00 560.00 559.96 560.00 63.2K
15:29 560.01 560.08 560.01 560.08 85.1K
15:30 560.10 560.10 560.07 560.07 85.9K
15:31 560.08 560.12 560.07 560.12 72.8K
15:32 560.11 560.12 560.11 560.12 71.6K
15:33 560.14 560.15 560.13 560.14 65.1K
15:34 560.15 560.15 560.13 560.13 67.3K
15:35 560.15 560.15 560.13 560.14 69.7K
15:36 560.14 560.14 560.10 560.11 55.3K
15:37 560.11 560.15 560.10 560.14 94.8K
15:38 560.14 560.14 560.11 560.12 65.1K
15:39 560.17 560.20 560.17 560.20 96.5K
15:40 560.20 560.20 560.13 560.13 95.2K
15:41 560.05 560.05 559.99 560.00 133.1K
15:42 560.00 560.01 559.95 559.95 79.0K
15:43 559.96 559.96 559.93 559.93 108.5K
15:44 559.98 559.98 559.96 559.97 117.4K
15:45 559.99 560.00 559.96 559.96 127.0K
15:46 559.94 559.94 559.87 559.87 112.7K
15:47 559.86 559.88 559.82 559.82 98.5K
15:48 559.82 559.85 559.79 559.85 148.2K
15:49 559.85 559.90 559.85 559.90 125.4K
15:50 559.82 559.82 559.72 559.72 516.9K
15:51 559.71 559.73 559.64 559.64 192.0K
15:52 559.66 559.66 559.64 559.66 206.3K
15:53 559.66 559.68 559.64 559.68 222.4K
15:54 559.66 559.66 559.60 559.66 252.9K
15:55 559.70 559.75 559.67 559.67 456.4K
15:56 559.57 559.57 559.48 559.48 468.6K
15:57 559.46 559.54 559.46 559.53 385.1K
15:58 559.60 559.64 559.60 559.64 545.3K
15:59 559.64 559.74 559.64 559.71 699.0K
16:00 559.77 559.77 559.74 559.74 37,109.3K
16:01 559.74 559.74 559.74 559.74 363.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 559.64 561.07 559.64 560.86 64.9M
2025-09-26 559.56 561.42 559.46 559.74 63.3M
2025-09-25 559.18 560.18 558.09 559.23 63.0M
2025-09-24 559.60 561.18 559.42 559.69 69.0M
2025-09-23 559.14 560.45 558.60 559.42 55.7M
2025-09-22 560.06 561.04 558.61 559.03 78.8M
2025-09-19 557.90 560.95 557.13 560.25 163.0M
2025-09-18 556.70 558.58 556.09 556.13 53.1M
2025-09-17 556.85 559.47 556.81 556.84 61.0M
2025-09-16 558.95 558.95 555.75 556.41 63.4M
2025-09-15 561.47 561.77 558.51 559.21 64.5M
2025-09-12 561.44 562.14 560.90 561.40 42.9M
2025-09-11 559.16 561.70 559.00 561.56 63.3M
2025-09-10 559.52 559.74 558.20 558.84 63.1M
2025-09-09 559.17 560.48 558.02 559.70 58.2M
2025-09-08 560.51 560.51 557.71 559.40 67.6M
2025-09-05 559.20 561.10 558.92 560.62 47.6M
2025-09-04 557.95 559.60 557.87 559.00 58.2M
2025-09-03 554.56 557.32 554.56 557.15 54.5M
2025-09-02 555.58 555.58 552.16 554.59 69.1M
2025-08-29 555.27 557.55 553.88 556.85 73.8M
2025-08-28 556.69 557.06 553.49 555.56 64.1M
2025-08-27 553.55 556.64 553.55 556.15 79.1M
2025-08-26 554.67 554.88 552.87 554.31 110.6M
2025-08-25 557.87 557.87 554.16 554.60 67.4M
2025-08-22 558.64 560.84 557.53 557.90 76.8M
2025-08-21 557.14 559.24 557.14 558.13 52.5M
2025-08-20 556.25 559.00 556.25 557.47 56.2M
2025-08-19 553.71 556.87 553.71 556.07 45.9M
2025-08-18 553.39 555.28 553.02 553.65 56.4M
2025-08-15 552.89 554.22 552.40 553.58 66.6M
2025-08-14 550.72 552.83 549.58 552.82 47.6M
2025-08-13 549.73 551.32 549.14 550.69 61.6M
2025-08-12 548.39 550.53 547.90 549.80 52.2M
2025-08-11 546.59 547.91 546.12 547.61 77.1M
2025-08-08 547.96 549.05 546.30 546.57 61.4M
2025-08-07 548.49 549.19 546.15 547.47 54.5M
2025-08-06 548.98 549.28 547.03 548.23 73.3M
2025-08-05 545.61 550.20 545.61 548.87 79.2M
2025-08-01 544.32 544.98 541.85 544.23 60.0M
2025-07-31 547.74 548.45 544.72 545.37 60.2M
2025-07-30 548.69 550.60 546.95 548.05 55.4M
2025-07-29 544.76 549.02 544.76 548.58 60.5M
2025-07-28 548.34 548.34 544.28 544.59 60.3M
2025-07-25 548.65 549.06 546.98 548.35 66.6M
2025-07-24 546.56 549.69 546.56 548.30 59.5M
2025-07-23 547.22 548.81 546.78 546.79 63.6M
2025-07-22 546.05 549.48 546.05 547.12 77.6M
2025-07-21 546.99 547.26 545.51 545.89 67.8M
2025-07-18 546.28 546.70 545.06 546.52 52.3M
2025-07-17 546.69 547.56 545.33 546.13 62.2M
2025-07-16 546.26 547.57 544.87 546.80 58.9M
2025-07-15 548.23 548.86 545.09 545.98 72.6M
2025-07-14 545.19 548.91 545.19 548.07 72.8M
2025-07-11 545.04 545.64 542.86 544.91 64.8M
2025-07-10 544.05 547.02 543.18 545.51 94.4M
2025-07-09 543.52 545.02 543.25 544.02 69.7M
2025-07-08 542.65 543.96 542.17 543.06 97.7M
2025-07-07 545.01 545.63 542.33 542.84 111.8M
2025-07-04 540.79 545.50 540.79 544.79 29.0M
2025-07-03 540.32 543.10 539.80 541.04 55.1M
2025-07-02 543.74 543.99 538.56 540.10 85.1M
2025-06-30 539.52 543.70 538.42 543.40 92.6M
2025-06-27 538.22 541.75 538.06 539.48 105.1M
2025-06-26 536.93 538.29 536.71 538.27 80.0M
2025-06-25 539.13 539.13 535.25 536.63 77.3M
2025-06-24 538.34 541.06 537.40 539.11 75.3M
2025-06-23 534.59 538.96 534.59 537.95 93.5M
2025-06-20 534.53 536.20 533.46 534.78 117.8M
2025-06-19 532.89 534.40 532.66 533.70 19.6M
2025-06-18 532.54 534.82 532.54 533.32 57.0M
2025-06-17 533.68 533.68 530.87 532.65 61.1M
2025-06-16 534.71 537.48 533.78 533.89 75.7M
2025-06-13 536.58 537.14 534.49 534.67 64.5M
2025-06-12 532.14 536.94 532.14 536.81 52.1M
2025-06-11 533.96 534.78 532.16 532.20 63.2M
2025-06-10 532.78 534.70 532.78 533.75 67.5M
2025-06-09 533.05 534.29 531.07 532.69 67.4M
2025-06-06 533.98 534.67 531.87 533.10 47.4M
2025-06-05 533.88 534.30 532.08 533.50 50.7M
2025-06-04 536.23 536.23 533.09 533.45 52.5M
2025-06-03 537.49 538.28 534.44 536.21 65.6M
2025-06-02 536.50 537.95 535.45 537.12 66.4M
2025-05-30 536.45 538.60 535.93 536.50 98.4M
2025-05-29 536.34 538.55 535.96 536.92 65.8M
2025-05-28 536.10 537.34 535.37 536.06 64.4M
2025-05-27 529.78 537.72 529.78 536.11 80.2M
2025-05-26 527.80 531.53 527.80 529.74 29.1M
2025-05-23 525.76 528.03 525.13 527.19 47.9M
2025-05-22 527.28 528.02 525.87 526.55 71.0M
2025-05-21 528.56 528.92 525.68 527.34 63.4M
2025-05-20 527.82 532.21 527.82 528.94 64.6M
2025-05-16 524.71 527.81 524.46 527.50 60.0M
2025-05-15 519.26 525.41 519.26 524.73 74.8M
2025-05-14 519.00 519.75 516.75 519.35 56.3M
2025-05-13 520.85 521.97 518.79 518.91 61.8M
2025-05-12 524.24 525.74 519.71 520.69 79.4M
2025-05-09 522.38 523.84 521.42 522.46 76.0M
2025-05-08 523.66 524.83 520.96 522.37 69.4M
2025-05-07 519.52 523.51 519.52 523.26 72.5M
2025-05-06 517.66 520.87 517.27 519.06 71.8M
2025-05-05 519.85 519.85 516.12 518.28 59.3M
2025-05-02 519.88 521.02 518.30 520.39 47.8M
2025-05-01 520.04 522.46 517.97 518.74 53.1M
2025-04-30 514.52 520.16 512.00 520.16 74.6M
2025-04-29 513.53 516.49 513.53 515.90 70.7M
2025-04-28 512.94 514.72 512.13 513.63 69.5M
2025-04-25 511.61 513.14 510.60 513.00 65.3M
2025-04-24 510.11 513.01 509.62 512.10 60.4M
2025-04-23 510.49 513.07 508.56 510.03 50.0M
2025-04-22 505.90 510.50 505.90 508.76 80.1M
2025-04-21 506.41 506.87 500.73 504.51 46.8M
2025-04-17 503.53 508.56 503.53 506.98 69.3M
2025-04-16 501.59 505.93 501.32 503.22 67.3M
2025-04-15 497.19 502.67 497.19 501.89 67.6M
2025-04-14 490.06 498.75 490.06 496.97 72.0M
2025-04-11 481.10 489.86 480.74 488.51 67.2M
2025-04-10 490.65 490.65 476.07 481.34 80.7M
2025-04-09 478.88 492.79 472.79 491.89 96.8M
2025-04-08 490.19 493.75 477.17 480.46 109.7M
2025-04-07 494.35 495.09 478.81 486.96 134.8M
2025-04-04 510.98 510.98 498.24 498.25 122.7M
2025-04-03 513.85 517.69 510.81 513.19 86.8M
2025-04-02 513.60 517.39 512.30 517.39 69.6M
2025-04-01 511.60 515.05 510.16 514.68 71.8M
2025-03-31 507.54 513.57 506.67 511.97 80.2M
2025-03-28 509.78 509.78 507.42 508.83 81.4M
2025-03-27 509.11 511.66 508.76 509.92 55.3M
2025-03-26 511.16 513.50 508.43 509.24 52.0M
2025-03-25 509.81 512.98 509.81 510.90 68.1M
2025-03-24 507.18 510.37 507.18 509.45 78.5M
2025-03-21 508.31 508.31 503.39 506.62 170.9M
2025-03-20 506.72 509.20 506.13 508.57 67.1M
2025-03-19 504.23 507.64 504.23 507.20 61.1M
2025-03-18 505.83 505.83 501.09 504.36 80.8M
2025-03-17 502.89 506.52 502.89 505.92 94.9M
2025-03-14 499.95 503.89 499.45 503.12 81.0M
2025-03-13 502.70 504.74 499.23 499.67 99.5M
2025-03-12 501.70 504.99 499.77 503.40 98.7M
2025-03-11 506.17 506.17 499.13 501.29 123.0M
2025-03-10 508.35 509.32 505.08 506.55 149.7M
2025-03-07 504.64 511.30 504.26 509.41 91.9M
2025-03-06 506.82 507.04 503.80 505.00 101.3M
2025-03-05 506.16 508.75 504.75 508.32 106.7M
2025-03-04 508.56 509.69 501.61 506.62 109.3M
2025-03-03 509.90 514.43 508.75 510.27 113.0M
2025-02-28 506.05 510.22 505.50 510.22 125.9M
2025-02-27 508.74 509.45 505.51 505.51 81.4M
2025-02-26 508.14 511.44 506.95 508.72 61.2M
2025-02-25 504.15 509.15 504.15 507.99 93.3M
2025-02-24 502.26 506.25 502.26 503.65 80.7M
2025-02-21 503.74 503.95 500.97 502.33 78.7M
2025-02-20 505.10 505.10 502.25 503.51 80.8M
2025-02-19 504.10 505.47 501.01 505.17 79.4M
2025-02-18 503.07 505.23 501.51 504.46 104.1M
2025-02-14 507.37 508.57 503.12 503.33 90.5M
2025-02-13 504.45 507.62 504.45 506.53 73.7M
2025-02-12 503.07 504.47 502.17 504.21 67.0M
2025-02-11 504.09 504.09 501.70 503.71 81.1M
2025-02-10 503.55 506.09 502.88 504.38 106.0M
2025-02-07 503.82 503.97 501.20 503.00 87.3M
2025-02-06 503.51 505.31 501.94 503.89 94.5M
2025-02-05 498.22 503.26 498.22 502.61 101.6M
2025-02-04 496.64 500.18 496.64 497.68 93.6M
2025-02-03 495.61 498.10 486.59 496.38 138.7M
2025-01-31 504.27 504.72 500.47 500.91 81.7M
2025-01-30 501.49 506.68 501.49 504.44 80.5M
2025-01-29 500.94 503.29 499.15 500.71 57.4M
2025-01-28 502.95 503.90 500.07 501.22 70.3M
2025-01-27 500.46 503.40 500.46 502.86 80.2M
2025-01-24 500.89 501.93 500.04 501.32 72.1M
2025-01-23 499.24 502.08 499.24 501.12 64.5M
2025-01-22 499.02 499.59 497.48 499.11 77.3M
2025-01-21 497.70 500.17 497.21 499.00 83.9M
2025-01-20 496.74 499.48 496.74 497.81 28.5M
2025-01-17 494.84 496.99 494.84 496.55 82.2M
2025-01-16 491.23 494.32 490.19 494.02 79.6M
2025-01-15 490.26 493.76 490.26 491.19 75.1M
2025-01-14 489.67 489.79 486.08 488.34 79.4M
2025-01-13 491.64 491.64 489.01 489.72 86.1M
2025-01-10 497.64 497.64 491.51 492.87 111.4M
2025-01-09 498.25 498.88 497.47 498.19 40.8M
2025-01-08 498.47 499.24 496.04 498.81 106.0M
2025-01-07 499.08 501.33 498.13 499.02 87.4M
2025-01-06 502.69 503.44 498.05 498.74 93.5M
2025-01-03 498.56 503.19 498.56 501.95 73.6M
2025-01-02 498.62 501.14 496.95 498.42 87.0M