SS

SSNC
🏛️ アメリカ →
87.49
最終更新: 2025-10-02
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 87.54 87.54 87.54 87.54 7.1K
09:32 87.49 87.49 87.49 87.49 0.2K
09:34 87.52 87.58 87.52 87.58 3.4K
09:36 87.57 87.57 87.57 87.57 1.0K
09:38 87.63 87.63 87.63 87.63 0.8K
09:40 87.65 87.65 87.65 87.65 0.6K
09:41 87.68 87.68 87.60 87.60 1.7K
09:42 87.59 87.66 87.59 87.66 4.1K
09:43 87.70 87.70 87.70 87.70 0.8K
09:44 87.80 87.88 87.80 87.88 1.6K
09:46 87.99 87.99 87.99 87.99 0.4K
09:47 88.02 88.02 88.02 88.02 2.8K
09:48 87.96 87.96 87.96 87.96 0.2K
09:50 87.97 88.00 87.97 87.97 0.8K
09:51 87.83 87.83 87.83 87.83 1.3K
09:52 87.91 87.91 87.88 87.88 1.2K
09:53 87.88 87.98 87.88 87.98 0.8K
09:54 87.85 87.98 87.85 87.98 0.5K
09:55 87.86 87.98 87.86 87.93 0.3K
09:56 87.86 87.96 87.86 87.96 0.5K
09:57 87.86 87.86 87.86 87.86 0.2K
09:58 87.85 87.85 87.85 87.85 0.3K
09:59 87.98 87.98 87.97 87.97 2.4K
10:00 88.02 88.13 88.02 88.13 6.8K
10:01 88.13 88.13 88.02 88.02 0.6K
10:02 87.98 88.03 87.98 88.03 4.5K
10:03 88.03 88.04 88.03 88.04 1.8K
10:04 87.95 88.00 87.95 88.00 0.9K
10:05 88.00 88.03 88.00 88.03 0.6K
10:06 88.03 88.03 88.03 88.03 0.4K
10:07 87.97 87.97 87.97 87.97 1.2K
10:09 87.99 87.99 87.86 87.91 4.0K
10:10 87.91 87.91 87.91 87.91 0.8K
10:11 87.93 87.93 87.93 87.93 0.2K
10:12 87.93 87.93 87.93 87.93 0.5K
10:13 87.93 87.93 87.86 87.86 1.4K
10:14 87.84 87.84 87.84 87.84 1.2K
10:16 87.76 87.76 87.67 87.67 3.4K
10:17 87.65 87.71 87.65 87.71 3.3K
10:18 87.73 87.73 87.73 87.73 1.6K
10:19 87.80 87.80 87.80 87.80 0.7K
10:20 87.81 87.81 87.69 87.77 2.3K
10:21 87.77 87.77 87.69 87.69 4.0K
10:22 87.71 87.71 87.70 87.71 5.0K
10:23 87.71 87.75 87.70 87.75 8.9K
10:24 87.71 87.71 87.68 87.70 2.4K
10:25 87.69 87.69 87.69 87.69 1.0K
10:26 87.65 87.67 87.65 87.67 3.1K
10:27 87.70 87.70 87.68 87.69 3.8K
10:28 87.71 87.71 87.70 87.70 1.2K
10:29 87.68 87.72 87.68 87.72 11.0K
10:30 87.72 87.72 87.66 87.66 3.3K
10:31 87.62 87.62 87.61 87.61 1.6K
10:32 87.58 87.58 87.50 87.51 5.0K
10:33 87.51 87.61 87.51 87.61 5.9K
10:34 87.64 87.65 87.64 87.65 1.1K
10:35 87.65 87.65 87.65 87.65 1.4K
10:36 87.65 87.65 87.65 87.65 0.2K
10:37 87.62 87.63 87.62 87.63 0.9K
10:38 87.57 87.64 87.57 87.63 2.9K
10:40 87.66 87.66 87.66 87.66 0.2K
10:41 87.66 87.66 87.66 87.66 0.4K
10:42 87.70 87.70 87.70 87.70 0.4K
10:45 87.61 87.65 87.61 87.61 8.7K
10:46 87.65 87.65 87.63 87.63 0.9K
10:49 87.58 87.58 87.53 87.53 1.3K
10:50 87.53 87.56 87.53 87.56 2.6K
10:51 87.59 87.66 87.59 87.66 10.6K
10:52 87.67 87.67 87.64 87.64 2.2K
10:53 87.64 87.65 87.64 87.65 0.9K
10:54 87.61 87.61 87.58 87.58 2.9K
10:55 87.58 87.60 87.58 87.60 6.8K
10:56 87.63 87.63 87.60 87.60 1.0K
10:57 87.63 87.63 87.62 87.62 2.2K
10:58 87.62 87.66 87.60 87.66 16.4K
10:59 87.64 87.64 87.63 87.63 1.5K
11:00 87.63 87.63 87.63 87.63 0.6K
11:01 87.59 87.61 87.59 87.61 1.9K
11:03 87.59 87.61 87.59 87.61 2.4K
11:04 87.57 87.57 87.57 87.57 1.0K
11:05 87.58 87.58 87.58 87.58 0.5K
11:06 87.56 87.59 87.55 87.56 7.4K
11:07 87.56 87.62 87.56 87.62 4.6K
11:08 87.63 87.63 87.63 87.63 0.3K
11:09 87.63 87.63 87.60 87.60 1.4K
11:10 87.60 87.60 87.55 87.55 2.1K
11:11 87.56 87.60 87.56 87.60 2.2K
11:12 87.58 87.58 87.53 87.55 2.0K
11:13 87.57 87.57 87.57 87.57 0.6K
11:14 87.56 87.56 87.56 87.56 1.4K
11:16 87.58 87.62 87.58 87.60 6.8K
11:17 87.63 87.63 87.63 87.63 0.6K
11:18 87.60 87.60 87.60 87.60 0.8K
11:19 87.67 87.72 87.67 87.72 1.4K
11:20 87.68 87.68 87.66 87.66 2.7K
11:21 87.66 87.66 87.65 87.65 1.1K
11:22 87.65 87.65 87.65 87.65 0.9K
11:23 87.71 87.71 87.70 87.71 1.4K
11:25 87.73 87.74 87.72 87.74 1.4K
11:26 87.76 87.76 87.76 87.76 0.5K
11:27 87.73 87.73 87.72 87.72 3.0K
11:29 87.72 87.77 87.72 87.77 0.6K
11:30 87.79 87.88 87.79 87.87 1.6K
11:31 87.89 87.89 87.87 87.87 2.4K
11:32 87.90 87.90 87.90 87.90 0.6K
11:33 87.88 87.88 87.88 87.88 0.8K
11:34 87.88 87.88 87.88 87.88 0.3K
11:35 87.89 87.90 87.89 87.90 0.6K
11:36 87.90 87.90 87.89 87.89 0.5K
11:37 87.89 87.90 87.89 87.89 3.1K
11:39 87.85 87.85 87.85 87.85 0.4K
11:40 87.87 87.87 87.87 87.87 0.3K
11:41 87.90 87.91 87.90 87.91 0.6K
11:42 87.88 87.88 87.87 87.88 1.1K
11:43 87.89 87.91 87.89 87.90 1.0K
11:44 87.92 87.93 87.92 87.93 1.2K
11:45 87.89 87.89 87.89 87.89 0.6K
11:46 87.88 87.89 87.86 87.86 2.1K
11:47 87.86 87.87 87.86 87.86 1.2K
11:48 87.87 87.87 87.86 87.86 1.1K
11:49 87.90 87.90 87.85 87.86 3.9K
11:50 87.88 87.88 87.81 87.81 1.4K
11:51 87.81 87.81 87.81 87.81 1.1K
11:52 87.82 87.82 87.79 87.79 1.3K
11:53 87.77 87.77 87.77 87.77 1.1K
11:54 87.71 87.73 87.71 87.73 0.6K
11:55 87.71 87.71 87.71 87.71 0.4K
11:56 87.72 87.72 87.72 87.72 0.2K
11:57 87.71 87.71 87.71 87.71 0.7K
11:58 87.74 87.75 87.73 87.73 2.5K
12:00 87.71 87.71 87.71 87.71 0.8K
12:01 87.68 87.68 87.68 87.68 1.0K
12:04 87.70 87.70 87.70 87.70 0.2K
12:05 87.66 87.66 87.66 87.66 0.6K
12:06 87.70 87.70 87.70 87.70 1.0K
12:07 87.65 87.65 87.65 87.65 0.6K
12:09 87.68 87.68 87.68 87.68 1.1K
12:10 87.67 87.67 87.67 87.67 0.3K
12:11 87.69 87.69 87.69 87.69 0.2K
12:12 87.71 87.71 87.71 87.71 0.2K
12:13 87.70 87.70 87.70 87.70 1.3K
12:14 87.71 87.72 87.71 87.72 1.9K
12:15 87.76 87.76 87.75 87.75 2.2K
12:17 87.72 87.72 87.67 87.71 1.5K
12:18 87.70 87.70 87.70 87.70 1.1K
12:20 87.70 87.72 87.70 87.72 0.5K
12:21 87.73 87.74 87.73 87.74 1.5K
12:22 87.74 87.74 87.74 87.74 1.3K
12:23 87.80 87.80 87.80 87.80 0.7K
12:24 87.81 87.82 87.81 87.82 0.4K
12:25 87.82 87.83 87.82 87.82 1.4K
12:26 87.83 87.87 87.83 87.87 1.1K
12:27 87.89 87.92 87.89 87.92 0.8K
12:28 87.91 87.92 87.90 87.90 2.1K
12:29 87.90 87.90 87.90 87.90 0.4K
12:30 87.92 87.92 87.92 87.92 0.3K
12:31 87.92 87.92 87.90 87.90 1.2K
12:32 87.90 87.91 87.90 87.90 1.2K
12:33 87.88 87.88 87.88 87.88 1.0K
12:34 87.88 87.88 87.88 87.88 1.4K
12:35 87.91 87.91 87.91 87.91 2.9K
12:41 87.92 87.92 87.91 87.91 1.0K
12:43 87.92 87.92 87.91 87.91 2.1K
12:45 87.90 87.90 87.90 87.90 0.3K
12:46 87.90 87.90 87.88 87.88 0.8K
12:47 87.88 87.88 87.88 87.88 0.4K
12:48 87.88 87.90 87.88 87.90 1.4K
12:52 87.92 87.92 87.92 87.92 0.4K
12:54 87.93 87.93 87.93 87.93 0.9K
12:56 87.91 87.91 87.91 87.91 1.4K
12:57 87.91 87.94 87.91 87.94 1.7K
12:58 87.94 87.94 87.94 87.94 1.2K
12:59 87.95 87.96 87.95 87.96 2.4K
13:00 87.95 87.95 87.95 87.95 1.1K
13:02 87.94 87.94 87.94 87.94 1.9K
13:04 87.94 87.94 87.94 87.94 1.0K
13:06 88.01 88.02 88.01 88.02 2.8K
13:07 88.02 88.02 88.02 88.02 0.6K
13:08 88.01 88.01 87.99 87.99 1.3K
13:09 88.02 88.02 88.02 88.02 0.9K
13:11 87.99 87.99 87.98 87.98 1.7K
13:12 88.00 88.00 88.00 88.00 1.2K
13:17 87.98 87.98 87.98 87.98 1.0K
13:19 87.98 87.98 87.97 87.97 2.1K
13:20 87.95 87.95 87.95 87.95 0.9K
13:22 87.92 87.94 87.92 87.94 1.4K
13:23 87.96 87.98 87.96 87.98 0.6K
13:24 87.96 87.98 87.96 87.98 1.3K
13:25 87.96 87.96 87.96 87.96 0.6K
13:26 87.95 87.95 87.95 87.95 4.8K
13:27 87.94 87.94 87.94 87.94 0.3K
13:28 87.90 87.91 87.89 87.89 4.0K
13:29 87.91 87.91 87.91 87.91 0.4K
13:30 87.89 87.89 87.89 87.89 1.8K
13:31 87.91 87.91 87.91 87.91 1.6K
13:34 87.92 87.92 87.92 87.92 1.4K
13:35 87.90 87.91 87.89 87.91 2.0K
13:37 87.93 87.93 87.91 87.91 0.7K
13:38 87.92 87.92 87.92 87.92 0.5K
13:39 87.92 87.93 87.91 87.93 0.9K
13:40 87.93 87.93 87.93 87.93 0.7K
13:41 87.91 87.96 87.91 87.96 3.0K
13:44 87.98 87.98 87.93 87.93 2.2K
13:45 87.93 87.94 87.93 87.94 0.4K
13:46 87.89 87.89 87.89 87.89 1.4K
13:48 87.89 87.89 87.89 87.89 0.1K
13:49 87.88 87.89 87.88 87.89 2.1K
13:50 87.88 87.88 87.88 87.88 2.2K
13:51 87.85 87.87 87.85 87.87 0.9K
13:52 87.88 87.88 87.87 87.87 0.5K
13:53 87.90 87.90 87.89 87.89 1.3K
13:54 87.84 87.84 87.84 87.84 1.5K
13:57 87.81 87.81 87.81 87.81 0.5K
13:58 87.81 87.81 87.79 87.79 0.7K
13:59 87.79 87.79 87.79 87.79 0.7K
14:00 87.84 87.84 87.83 87.83 0.6K
14:01 87.83 87.83 87.78 87.78 1.0K
14:02 87.72 87.73 87.72 87.73 0.9K
14:03 87.75 87.75 87.75 87.75 0.1K
14:04 87.71 87.71 87.71 87.71 0.4K
14:06 87.63 87.63 87.63 87.63 0.3K
14:07 87.63 87.65 87.63 87.65 0.7K
14:09 87.62 87.62 87.62 87.62 0.6K
14:10 87.62 87.63 87.62 87.63 2.7K
14:11 87.62 87.62 87.61 87.61 1.7K
14:12 87.64 87.64 87.64 87.64 0.5K
14:13 87.61 87.61 87.61 87.61 0.8K
14:15 87.66 87.66 87.66 87.66 1.1K
14:18 87.64 87.64 87.64 87.64 0.7K
14:19 87.64 87.64 87.64 87.64 1.2K
14:20 87.64 87.64 87.63 87.63 0.4K
14:21 87.64 87.64 87.64 87.64 0.8K
14:22 87.63 87.63 87.63 87.63 0.7K
14:24 87.61 87.64 87.61 87.64 0.4K
14:25 87.62 87.62 87.62 87.62 0.4K
14:26 87.62 87.62 87.62 87.62 1.0K
14:29 87.62 87.62 87.62 87.62 1.1K
14:30 87.65 87.65 87.65 87.65 0.3K
14:31 87.65 87.65 87.65 87.65 0.4K
14:32 87.68 87.69 87.68 87.69 1.7K
14:33 87.70 87.70 87.70 87.70 1.0K
14:34 87.69 87.71 87.68 87.71 1.3K
14:35 87.72 87.72 87.72 87.72 1.3K
14:38 87.72 87.73 87.72 87.73 0.3K
14:39 87.73 87.74 87.73 87.74 0.6K
14:40 87.79 87.79 87.77 87.77 1.0K
14:42 87.75 87.75 87.75 87.75 1.3K
14:43 87.75 87.76 87.75 87.76 0.8K
14:45 87.77 87.77 87.77 87.77 1.3K
14:46 87.75 87.75 87.74 87.74 13.0K
14:47 87.75 87.75 87.72 87.72 1.3K
14:48 87.75 87.75 87.75 87.75 0.4K
14:49 87.77 87.78 87.77 87.78 7.7K
14:50 87.76 87.76 87.76 87.76 2.0K
14:51 87.74 87.74 87.73 87.73 0.6K
14:52 87.72 87.72 87.65 87.65 2.3K
14:53 87.65 87.65 87.65 87.65 0.7K
14:54 87.65 87.65 87.65 87.65 0.2K
14:55 87.66 87.70 87.66 87.69 1.7K
14:56 87.70 87.70 87.69 87.69 2.4K
14:57 87.70 87.70 87.70 87.70 0.8K
14:58 87.69 87.69 87.69 87.69 1.7K
14:59 87.71 87.71 87.71 87.71 0.7K
15:00 87.72 87.73 87.72 87.73 0.7K
15:01 87.73 87.73 87.72 87.72 1.1K
15:02 87.72 87.73 87.72 87.73 1.8K
15:04 87.76 87.78 87.76 87.78 2.4K
15:05 87.85 87.85 87.85 87.85 0.1K
15:06 87.86 87.86 87.85 87.85 3.5K
15:07 87.84 87.85 87.83 87.85 2.3K
15:09 87.85 87.85 87.81 87.81 2.7K
15:10 87.83 87.83 87.77 87.78 3.1K
15:11 87.79 87.83 87.79 87.83 5.3K
15:12 87.81 87.81 87.81 87.81 1.7K
15:13 87.81 87.81 87.81 87.81 0.2K
15:14 87.81 87.81 87.81 87.81 0.7K
15:15 87.79 87.80 87.79 87.80 1.9K
15:17 87.80 87.80 87.80 87.80 2.1K
15:18 87.81 87.81 87.78 87.78 0.6K
15:19 87.81 87.81 87.77 87.77 4.2K
15:20 87.75 87.75 87.74 87.74 3.3K
15:23 87.76 87.78 87.76 87.76 2.8K
15:24 87.77 87.79 87.77 87.79 1.0K
15:25 87.77 87.77 87.75 87.75 2.0K
15:26 87.73 87.73 87.73 87.73 0.6K
15:27 87.73 87.73 87.73 87.73 1.4K
15:28 87.70 87.70 87.69 87.69 2.2K
15:29 87.67 87.67 87.66 87.66 1.1K
15:30 87.66 87.66 87.64 87.64 1.7K
15:31 87.64 87.64 87.62 87.62 1.5K
15:32 87.64 87.64 87.64 87.64 0.7K
15:33 87.64 87.64 87.64 87.64 1.9K
15:34 87.64 87.66 87.64 87.66 2.0K
15:35 87.66 87.67 87.64 87.64 7.2K
15:36 87.63 87.67 87.63 87.67 4.8K
15:37 87.65 87.65 87.65 87.65 1.3K
15:38 87.64 87.64 87.64 87.64 1.0K
15:39 87.67 87.68 87.67 87.68 2.4K
15:40 87.72 87.72 87.72 87.72 0.3K
15:41 87.72 87.72 87.72 87.72 0.7K
15:42 87.69 87.69 87.69 87.69 0.9K
15:43 87.71 87.71 87.69 87.71 5.8K
15:44 87.71 87.72 87.65 87.65 3.9K
15:45 87.66 87.68 87.66 87.65 1.9K
15:46 87.67 87.67 87.67 87.67 0.8K
15:47 87.64 87.67 87.64 87.67 0.9K
15:48 87.64 87.67 87.64 87.67 1.5K
15:49 87.69 87.71 87.69 87.70 4.7K
15:50 87.71 87.74 87.70 87.70 9.9K
15:51 87.71 87.71 87.65 87.65 5.5K
15:52 87.66 87.68 87.65 87.65 4.2K
15:53 87.67 87.68 87.67 87.68 5.3K
15:54 87.69 87.85 87.66 87.85 11.4K
15:55 87.82 87.82 87.73 87.75 13.1K
15:56 87.76 87.80 87.71 87.72 13.4K
15:57 87.72 87.85 87.71 87.85 16.7K
15:58 87.85 87.90 87.85 87.90 29.6K
15:59 87.87 87.90 87.84 87.86 29.6K
日付 始値 高値 安値 終値 出来高
2025-10-02 87.92 88.22 87.27 87.49 0.8M
2025-10-01 88.28 88.86 87.73 88.31 0.7M
2025-09-30 87.82 88.83 87.82 88.76 1.1M
2025-09-29 88.24 88.60 87.51 88.12 1.0M
2025-09-26 87.54 88.14 87.22 87.87 0.9M
2025-09-25 87.80 88.01 86.92 87.10 1.0M
2025-09-24 88.77 88.95 87.52 87.93 1.3M
2025-09-23 89.98 90.22 88.12 88.81 0.7M
2025-09-22 88.39 89.70 88.15 89.63 1.2M
2025-09-19 89.48 89.48 88.37 88.59 2.1M
2025-09-18 88.61 89.69 88.15 89.25 1.0M
2025-09-17 88.46 90.17 88.15 88.83 1.0M
2025-09-16 88.44 88.94 87.65 88.46 1.1M
2025-09-15 89.28 89.99 88.72 88.74 0.9M
2025-09-12 90.00 90.06 89.05 89.21 0.8M
2025-09-11 88.65 90.26 87.01 90.09 1.1M
2025-09-10 88.84 89.33 88.11 88.46 0.9M
2025-09-09 88.73 88.99 88.12 88.78 0.9M
2025-09-08 88.84 89.24 87.70 88.87 0.9M
2025-09-05 89.24 89.90 88.46 88.80 0.8M
2025-09-04 87.47 88.79 87.09 88.73 1.0M
2025-09-03 87.21 87.69 85.99 87.19 0.9M
2025-09-02 87.38 88.11 86.54 87.52 1.0M
2025-08-29 88.64 88.97 87.79 88.66 1.0M
2025-08-28 89.68 89.75 88.23 88.37 0.8M
2025-08-27 89.20 90.20 89.20 89.49 0.9M
2025-08-26 89.36 89.85 88.99 89.54 1.3M
2025-08-25 90.00 90.81 89.24 89.38 0.9M
2025-08-22 88.75 91.07 88.75 90.20 1.9M
2025-08-21 87.45 88.99 87.36 88.70 1.5M
2025-08-20 88.00 88.25 87.37 87.90 1.1M
2025-08-19 87.00 88.32 86.87 87.86 1.2M
2025-08-18 86.89 87.29 86.47 86.91 1.7M
2025-08-15 88.00 88.16 86.75 86.83 1.2M
2025-08-14 87.47 88.17 87.10 87.85 1.1M
2025-08-13 86.27 88.00 86.05 87.92 0.9M
2025-08-12 85.61 86.19 85.20 86.08 0.8M
2025-08-11 86.87 87.24 85.41 85.53 1.1M
2025-08-08 86.38 87.54 86.28 86.80 1.2M
2025-08-07 86.50 86.99 85.66 86.37 1.3M
2025-08-06 86.10 86.31 85.21 86.17 1.3M
2025-08-05 85.55 86.14 85.02 85.94 1.2M
2025-08-04 84.30 85.47 83.85 85.39 0.9M
2025-08-01 84.63 85.27 83.14 84.23 1.3M
2025-07-31 85.43 86.21 85.20 85.48 1.6M
2025-07-30 85.26 86.11 84.77 85.43 1.2M
2025-07-29 85.37 85.73 85.03 85.26 1.4M
2025-07-28 85.01 85.61 84.59 85.18 1.4M
2025-07-25 85.84 86.21 84.99 85.18 1.6M
2025-07-24 85.00 87.80 83.69 85.85 2.8M
2025-07-23 83.56 83.97 83.25 83.67 1.3M
2025-07-22 83.54 83.93 82.90 83.47 1.2M
2025-07-21 84.00 84.31 83.03 83.21 1.1M
2025-07-18 83.55 83.71 82.82 83.41 0.9M
2025-07-17 82.40 83.62 82.36 83.26 1.1M
2025-07-16 82.27 82.80 81.50 82.71 0.9M
2025-07-15 83.54 84.25 81.84 81.85 1.1M
2025-07-14 83.22 83.81 82.50 83.56 0.9M
2025-07-11 83.22 83.72 82.42 82.50 0.8M
2025-07-10 83.22 84.31 82.63 83.61 0.9M
2025-07-09 83.52 83.54 82.57 83.32 0.8M
2025-07-08 83.72 83.94 83.00 83.23 1.4M
2025-07-07 83.25 84.32 83.00 83.54 1.2M
2025-07-03 83.16 83.97 82.90 83.50 1.0M
2025-07-02 83.26 83.29 82.32 83.02 1.1M
2025-07-01 82.46 83.66 82.39 83.32 1.0M
2025-06-30 81.96 83.04 81.72 82.80 0.9M
2025-06-27 81.33 82.50 81.24 81.84 1.3M
2025-06-26 80.91 81.78 80.11 81.27 1.1M
2025-06-25 81.43 81.43 80.36 80.48 0.8M
2025-06-24 81.00 81.79 80.40 81.43 1.4M
2025-06-23 79.43 80.79 78.90 80.77 1.0M
2025-06-20 80.05 80.22 79.21 79.43 1.7M
2025-06-18 80.07 80.58 79.32 79.48 0.9M
2025-06-17 80.17 80.45 79.61 79.79 0.6M
2025-06-16 79.38 80.80 79.38 80.51 0.8M
2025-06-13 80.42 81.31 78.92 79.16 1.1M
2025-06-12 80.82 81.82 80.16 81.60 0.8M
2025-06-11 81.79 81.92 80.96 81.24 0.7M
2025-06-10 81.86 82.20 81.08 81.82 0.9M
2025-06-09 80.64 81.55 80.00 81.22 1.0M
2025-06-06 80.69 81.15 80.08 80.64 1.2M
2025-06-05 80.13 80.50 79.70 80.22 0.8M
2025-06-04 79.70 80.16 79.49 79.93 0.8M
2025-06-03 78.90 79.80 78.51 79.74 0.8M
2025-06-02 80.06 80.53 78.56 79.33 1.1M
2025-05-30 80.64 81.08 80.02 80.81 1.9M
2025-05-29 81.09 81.09 79.92 80.61 0.8M
2025-05-28 80.92 81.24 80.63 80.73 0.8M
2025-05-27 80.20 81.31 79.88 80.94 1.1M
2025-05-23 78.79 80.00 77.96 79.79 1.1M
2025-05-22 78.46 79.40 77.98 78.90 0.9M
2025-05-21 79.58 80.05 78.44 78.53 1.5M
2025-05-20 80.39 80.88 79.83 80.39 1.5M
2025-05-19 79.01 80.11 78.91 80.06 1.1M
2025-05-16 79.19 79.82 78.62 79.60 1.6M
2025-05-15 79.04 79.84 78.55 79.51 1.4M
2025-05-14 80.04 80.42 78.49 79.26 1.3M
2025-05-13 79.94 80.75 79.64 79.66 1.3M
2025-05-12 79.00 79.99 78.81 79.87 1.2M
2025-05-09 77.73 78.26 76.69 77.61 1.3M
2025-05-08 77.64 78.27 76.16 77.71 1.6M
2025-05-07 77.88 78.29 76.32 76.72 2.6M
2025-05-06 78.36 78.90 76.85 77.95 2.1M
2025-05-05 77.64 78.53 77.04 78.10 1.7M
2025-05-02 76.64 77.82 76.10 77.70 2.3M
2025-05-01 75.36 76.45 74.97 75.67 1.5M
2025-04-30 74.39 75.79 73.37 75.60 1.8M
2025-04-29 73.13 75.11 72.94 74.91 2.3M
2025-04-28 73.33 75.15 72.45 73.38 1.9M
2025-04-25 71.22 73.73 70.50 72.69 4.7M
2025-04-24 76.18 77.75 75.56 77.43 1.7M
2025-04-23 77.32 78.32 76.03 76.37 1.0M
2025-04-22 74.56 75.75 74.17 75.49 1.2M
2025-04-21 75.39 75.91 72.35 73.55 1.4M
2025-04-17 76.12 76.85 75.92 76.33 1.0M
2025-04-16 76.79 77.09 75.02 76.08 1.3M
2025-04-15 77.30 78.61 76.65 76.86 1.3M
2025-04-14 77.00 78.00 76.11 77.38 1.6M
2025-04-11 75.08 76.89 73.97 76.07 1.8M
2025-04-10 77.29 77.35 72.85 74.98 1.7M
2025-04-09 71.08 78.01 70.40 77.86 2.6M
2025-04-08 75.28 75.59 71.06 71.96 2.0M
2025-04-07 70.42 75.62 69.61 73.27 2.4M
2025-04-04 77.55 78.29 74.20 74.35 1.5M
2025-04-03 81.26 81.81 79.30 79.98 1.4M
2025-04-02 82.27 83.68 82.03 83.42 1.4M
2025-04-01 83.37 83.58 82.45 83.00 1.0M
2025-03-31 81.63 83.89 81.03 83.53 2.0M
2025-03-28 83.40 83.47 81.39 81.98 0.8M
2025-03-27 83.59 83.86 83.02 83.64 0.9M
2025-03-26 83.49 84.46 82.25 83.83 0.8M
2025-03-25 82.95 83.65 82.60 83.31 1.0M
2025-03-24 83.20 83.64 82.50 82.75 1.2M
2025-03-21 81.65 82.36 80.91 82.35 3.1M
2025-03-20 82.30 83.22 81.73 82.34 1.3M
2025-03-19 82.07 83.25 81.89 82.85 1.1M
2025-03-18 81.95 82.12 81.01 81.75 1.7M
2025-03-17 81.23 82.34 80.90 82.09 0.9M
2025-03-14 80.00 81.63 80.00 81.41 1.3M
2025-03-13 81.35 81.55 79.60 79.96 1.3M
2025-03-12 81.84 82.58 80.48 81.53 1.5M
2025-03-11 83.06 83.47 80.90 81.52 2.6M
2025-03-10 84.96 85.11 82.50 82.88 2.2M
2025-03-07 84.50 86.04 83.25 85.86 2.5M
2025-03-06 86.13 86.86 84.36 84.57 1.7M
2025-03-05 86.02 87.60 86.02 86.97 0.9M
2025-03-04 87.86 87.86 86.09 86.29 1.8M
2025-03-03 88.43 89.73 87.77 88.22 1.2M
2025-02-28 88.37 89.06 87.67 89.05 1.4M
2025-02-27 88.26 89.50 87.98 88.14 1.2M
2025-02-26 87.97 89.22 87.88 88.34 1.3M
2025-02-25 88.63 89.04 87.37 88.45 2.0M
2025-02-24 88.77 88.98 87.33 88.65 1.6M
2025-02-21 89.23 89.50 88.47 88.60 2.2M
2025-02-20 88.73 89.23 88.10 89.13 1.6M
2025-02-19 88.65 89.22 88.15 89.12 0.8M
2025-02-18 88.26 89.18 87.84 89.08 1.7M
2025-02-14 88.58 89.25 87.81 88.66 1.0M
2025-02-13 88.10 88.80 87.67 88.58 1.2M
2025-02-12 86.10 88.22 85.76 88.09 1.5M
2025-02-11 86.97 87.54 86.43 86.71 2.6M
2025-02-10 87.04 87.46 85.63 87.29 1.8M
2025-02-07 86.55 87.50 85.36 86.71 4.1M
2025-02-06 82.06 82.10 81.01 81.80 2.0M
2025-02-05 81.74 82.17 81.51 81.82 1.5M
2025-02-04 81.36 81.74 80.74 81.30 1.0M
2025-02-03 80.22 82.40 80.22 81.55 1.6M
2025-01-31 81.03 81.92 80.63 80.95 1.0M
2025-01-30 80.67 81.81 80.65 81.22 1.3M
2025-01-29 80.68 81.11 80.19 80.23 1.2M
2025-01-28 80.29 81.52 79.89 80.95 1.5M
2025-01-27 79.72 80.73 79.28 80.18 1.4M
2025-01-24 79.33 80.67 79.29 79.98 0.9M
2025-01-23 79.64 80.09 79.12 79.56 0.9M
2025-01-22 80.40 80.45 79.62 79.64 1.2M
2025-01-21 78.99 80.45 78.77 80.37 1.7M
2025-01-17 79.43 79.59 78.46 78.50 1.1M
2025-01-16 78.54 79.27 78.36 79.10 1.2M
2025-01-15 77.80 78.55 77.46 78.41 1.7M
2025-01-14 75.63 77.41 75.48 77.12 1.3M
2025-01-13 74.81 75.67 74.30 75.53 1.4M
2025-01-10 75.56 76.06 74.65 74.75 1.7M
2025-01-08 75.21 76.03 74.81 76.01 1.2M
2025-01-07 75.95 76.33 75.31 75.58 1.0M
2025-01-06 75.83 76.60 75.17 75.70 0.8M
2025-01-03 75.38 76.17 74.88 76.05 0.9M
2025-01-02 75.87 76.45 75.15 75.45 0.6M