Tarc Ltd (TART)

TART
🏛️ インド →
162.66
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
09:07 163.41 163.41 163.41 163.41 0.3K
09:15 163.40 163.40 162.74 162.74 2.3K
09:16 162.97 163.07 162.61 162.61 12.0K
09:17 162.51 162.51 162.00 162.00 9.2K
09:18 162.00 162.00 161.97 161.97 2.3K
09:19 162.01 162.31 162.00 162.31 5.5K
09:20 162.42 162.42 162.00 162.00 1.2K
09:21 161.90 162.10 161.82 161.82 1.5K
09:22 162.03 162.03 162.03 162.03 0.5K
09:23 162.07 162.07 160.64 160.68 51.9K
09:24 161.14 161.23 161.14 161.22 1.5K
09:25 161.22 161.43 161.10 161.43 0.3K
09:26 161.23 161.45 159.98 159.98 13.0K
09:27 160.19 160.64 160.19 160.58 16.7K
09:28 160.42 161.27 160.42 161.20 5.9K
09:29 160.73 160.92 160.67 160.90 1.7K
09:30 160.95 160.95 159.96 159.96 5.2K
09:31 159.96 159.99 159.68 159.99 2.0K
09:32 160.05 160.12 159.99 160.12 3.0K
09:33 160.19 160.19 160.15 160.15 0.5K
09:34 160.24 160.24 160.07 160.07 0.7K
09:35 159.97 159.97 159.97 159.97 0.1K
09:36 160.07 160.07 159.97 159.97 3.1K
09:37 159.84 159.92 159.75 159.75 0.8K
09:38 159.90 160.16 159.90 160.16 3.2K
09:39 160.16 160.57 159.60 160.57 7.0K
09:40 160.37 160.96 160.37 160.60 10.3K
09:41 161.05 161.36 160.86 161.36 2.0K
09:42 161.31 161.31 161.14 161.14 1.1K
09:43 161.13 161.51 161.13 161.51 0.1K
09:44 161.21 161.44 161.20 161.44 0.5K
09:45 161.20 161.23 161.15 161.15 0.6K
09:46 161.04 161.30 161.04 161.30 1.0K
09:47 161.28 161.28 161.18 161.27 4.5K
09:48 161.31 161.51 161.31 161.51 0.2K
09:50 161.75 161.75 161.75 161.75 0.1K
09:51 161.61 161.89 161.61 161.89 1.2K
09:52 161.62 161.62 161.61 161.61 0.3K
09:53 161.57 161.57 161.57 161.57 0.4K
09:54 161.57 161.59 161.57 161.59 0.3K
09:55 162.00 162.20 162.00 162.20 0.4K
09:56 162.30 162.49 162.30 162.49 2.7K
09:57 162.59 162.95 162.59 162.95 3.6K
09:58 162.84 162.84 162.44 162.44 1.8K
09:59 162.56 162.62 162.56 162.62 0.1K
10:00 163.02 163.19 162.82 162.82 3.4K
10:01 162.70 162.70 162.69 162.69 0.1K
10:03 162.75 162.92 162.75 162.92 1.6K
10:04 162.93 162.93 162.77 162.78 0.7K
10:05 162.77 162.77 162.67 162.67 0.4K
10:06 162.53 162.53 162.12 162.12 2.2K
10:07 161.82 162.18 161.82 162.18 0.4K
10:08 161.99 161.99 161.99 161.99 0.1K
10:09 161.93 161.93 161.93 161.93 0.1K
10:11 161.72 162.01 161.72 162.01 1.1K
10:12 162.06 162.06 162.06 162.06 0.5K
10:13 161.81 161.81 161.76 161.76 0.4K
10:15 161.76 161.76 161.67 161.67 0.3K
10:16 161.91 162.13 161.71 161.71 1.5K
10:17 161.55 161.55 161.55 161.55 0.0K
10:18 161.50 161.50 161.50 161.50 0.0K
10:19 161.38 161.38 161.38 161.38 0.1K
10:22 161.28 161.28 161.28 161.28 0.1K
10:23 161.43 161.43 161.43 161.43 0.1K
10:24 161.42 161.42 161.42 161.42 0.0K
10:25 161.39 161.62 161.39 161.62 0.2K
10:27 161.62 161.62 161.62 161.62 0.1K
10:29 161.20 161.20 161.20 161.20 0.2K
10:31 161.39 161.39 161.39 161.39 0.2K
10:32 161.40 161.40 161.40 161.40 0.5K
10:33 161.36 161.36 161.36 161.36 0.1K
10:34 161.57 161.58 161.44 161.44 0.4K
10:45 161.50 161.81 161.50 161.81 0.6K
10:46 161.61 161.61 161.53 161.56 0.3K
10:47 161.70 161.70 161.50 161.50 0.5K
10:48 161.87 161.89 161.87 161.89 2.1K
10:49 162.05 162.18 162.05 162.18 0.8K
10:50 162.38 162.83 162.38 162.56 3.6K
10:51 162.59 163.42 162.52 163.42 3.6K
10:52 162.94 162.99 162.67 162.99 7.7K
10:53 162.99 163.22 162.90 163.22 4.2K
10:54 163.24 163.29 162.85 163.25 3.6K
10:55 163.24 163.41 163.00 163.00 4.2K
10:56 162.54 163.03 162.54 162.85 1.7K
10:58 162.60 162.60 162.60 162.60 0.1K
11:01 162.50 162.50 162.50 162.50 0.0K
11:02 162.50 162.50 162.36 162.36 0.0K
11:06 162.21 162.21 162.21 162.21 0.0K
11:09 162.19 162.19 162.19 162.19 0.0K
11:11 162.01 162.01 162.01 162.01 0.2K
11:13 161.85 161.85 161.85 161.85 0.5K
11:14 161.62 161.62 161.62 161.62 0.0K
11:15 161.64 161.64 161.64 161.64 0.0K
11:16 161.42 161.52 161.28 161.52 6.3K
11:17 161.37 161.37 161.25 161.25 0.4K
11:18 161.24 161.24 161.24 161.24 0.0K
11:20 161.37 161.37 161.37 161.37 0.2K
11:21 161.29 161.29 161.29 161.29 0.0K
11:22 161.29 161.29 161.29 161.29 0.2K
11:24 161.49 161.57 161.49 161.57 1.0K
11:25 161.59 161.59 161.44 161.44 0.4K
11:26 161.50 161.50 161.50 161.50 0.0K
11:28 161.61 161.61 161.61 161.61 0.3K
11:29 161.51 161.51 161.50 161.50 0.1K
11:30 161.50 161.50 161.34 161.48 0.1K
11:31 161.30 161.30 161.30 161.30 0.0K
11:33 161.24 161.24 160.80 160.80 1.7K
11:34 160.75 160.92 160.75 160.92 0.4K
11:37 161.14 161.14 161.14 161.14 0.0K
11:38 160.85 160.85 160.56 160.59 2.7K
11:39 160.62 160.85 160.58 160.76 0.6K
11:40 160.70 160.75 160.50 160.75 2.4K
11:41 160.75 160.75 160.75 160.75 0.6K
11:42 160.75 160.75 160.75 160.75 0.1K
11:43 160.74 160.74 160.74 160.74 0.0K
11:44 160.75 160.75 160.58 160.58 0.4K
11:45 160.58 160.58 160.58 160.58 0.7K
11:46 160.59 160.59 160.59 160.59 0.0K
11:48 160.65 160.65 160.65 160.65 0.0K
11:49 160.65 160.65 160.37 160.42 12.6K
11:50 160.42 160.65 160.42 160.65 1.4K
11:51 160.68 160.95 160.68 160.85 1.2K
11:52 160.76 160.76 160.76 160.76 0.0K
11:55 160.64 160.93 160.64 160.93 1.0K
11:57 160.93 160.93 160.93 160.93 0.0K
11:58 160.93 160.96 160.93 160.96 0.0K
11:59 160.97 160.97 160.97 160.97 0.0K
12:00 160.98 160.98 160.75 160.75 0.3K
12:01 160.50 160.50 160.48 160.48 0.2K
12:04 160.48 160.48 160.48 160.48 0.0K
12:05 160.53 160.66 160.52 160.66 0.4K
12:06 160.87 160.87 160.68 160.68 0.2K
12:09 160.77 160.77 160.77 160.77 0.0K
12:11 160.77 160.77 160.77 160.77 0.0K
12:12 160.78 160.78 160.77 160.77 0.1K
12:13 160.60 160.60 160.60 160.60 0.0K
12:15 160.50 160.50 160.50 160.50 0.1K
12:16 160.51 160.51 160.51 160.51 0.0K
12:17 160.49 160.49 160.31 160.31 10.7K
12:18 160.37 160.38 160.37 160.38 0.1K
12:19 160.38 160.38 160.38 160.38 0.1K
12:20 160.17 160.17 160.17 160.17 0.7K
12:23 160.33 160.33 160.33 160.33 0.3K
12:24 160.33 160.44 160.31 160.31 16.9K
12:27 160.39 160.39 160.39 160.39 0.0K
12:28 160.40 160.40 160.40 160.40 5.6K
12:30 160.39 160.39 160.30 160.30 0.6K
12:31 160.17 160.17 160.10 160.10 0.0K
12:33 160.10 160.10 160.10 160.10 0.0K
12:34 160.00 160.40 160.00 160.40 4.7K
12:35 160.46 161.06 160.46 160.76 5.9K
12:36 160.85 160.90 160.28 160.28 0.6K
12:37 160.31 160.31 160.28 160.28 0.5K
12:38 160.15 160.15 160.15 160.15 0.0K
12:39 160.32 160.32 160.32 160.32 0.0K
12:40 160.32 160.56 160.32 160.56 0.1K
12:44 160.26 160.26 160.26 160.26 0.1K
12:46 160.47 160.47 160.47 160.47 0.3K
12:47 160.50 160.50 160.50 160.50 0.1K
12:48 160.50 160.50 160.50 160.50 0.1K
12:54 160.33 160.33 160.33 160.33 0.0K
12:55 160.53 160.53 160.53 160.53 0.0K
12:57 160.53 160.53 160.53 160.53 0.2K
12:58 160.42 160.50 160.42 160.50 5.6K
12:59 160.67 160.67 160.67 160.67 0.1K
13:00 160.49 160.49 160.49 160.49 0.2K
13:06 160.49 160.49 160.44 160.44 0.0K
13:13 160.34 160.34 160.22 160.22 0.0K
13:14 160.24 160.24 160.24 160.24 0.0K
13:16 160.23 160.26 160.23 160.26 0.6K
13:18 160.36 160.36 160.36 160.36 0.2K
13:22 160.15 160.15 160.15 160.15 0.0K
13:23 159.95 159.95 159.88 159.88 6.3K
13:24 159.88 159.88 159.81 159.81 0.1K
13:25 159.80 159.87 159.52 159.52 1.1K
13:26 159.42 159.42 158.53 158.63 11.6K
13:27 158.51 158.62 158.51 158.60 1.0K
13:28 158.60 158.83 158.58 158.81 0.2K
13:29 158.88 159.01 158.88 159.01 5.7K
13:30 159.21 159.21 159.12 159.12 0.3K
13:31 158.96 158.96 158.87 158.87 0.3K
13:32 158.75 158.81 158.56 158.81 0.0K
13:33 158.66 158.66 158.66 158.66 0.1K
13:35 158.80 158.80 158.78 158.78 0.3K
13:37 158.60 158.85 158.60 158.85 2.7K
13:38 158.99 158.99 158.78 158.82 0.7K
13:39 158.92 158.92 158.78 158.78 0.5K
13:41 158.77 158.90 158.77 158.90 0.2K
13:43 158.90 158.90 158.90 158.90 0.1K
13:45 158.65 158.73 158.65 158.73 0.8K
13:46 158.70 158.70 158.70 158.70 0.0K
13:47 158.70 158.70 158.68 158.68 0.1K
13:48 158.78 158.78 158.77 158.77 0.1K
13:50 158.55 158.55 158.55 158.55 1.8K
13:52 158.50 158.50 158.49 158.50 0.3K
13:53 158.50 158.59 158.50 158.59 1.0K
13:54 158.52 158.53 158.52 158.53 0.1K
13:55 158.53 158.53 158.53 158.53 0.1K
13:58 158.62 158.62 158.50 158.50 0.4K
13:59 158.41 158.41 158.41 158.41 0.0K
14:01 158.20 158.20 158.20 158.20 1.4K
14:04 158.51 158.56 158.51 158.56 1.1K
14:05 158.59 158.90 158.59 158.82 1.1K
14:06 158.86 158.88 158.86 158.88 0.1K
14:07 158.88 158.90 158.88 158.90 0.1K
14:08 158.48 158.48 158.48 158.48 0.2K
14:09 159.11 159.11 159.11 159.11 2.0K
14:10 158.80 158.98 158.80 158.98 0.2K
14:11 158.89 159.59 158.89 159.59 1.5K
14:12 159.10 160.20 159.10 160.14 5.9K
14:13 160.00 160.00 159.94 160.00 0.4K
14:14 160.20 160.20 160.20 160.20 3.2K
14:15 160.21 160.25 160.21 160.25 2.1K
14:16 160.01 160.31 160.01 160.04 1.1K
14:17 160.29 160.29 160.29 160.29 0.0K
14:18 160.00 160.00 160.00 160.00 1.1K
14:19 160.12 160.12 160.12 160.12 0.0K
14:20 160.10 160.10 160.10 160.10 0.1K
14:21 160.00 160.00 160.00 160.00 0.2K
14:23 160.10 160.10 159.96 159.96 11.2K
14:24 160.03 160.03 160.03 160.03 0.0K
14:25 160.03 160.03 160.03 160.03 0.0K
14:26 160.03 160.31 160.03 160.31 0.0K
14:27 160.40 161.16 160.40 161.13 3.1K
14:28 161.18 161.18 160.62 160.62 0.8K
14:29 160.62 160.83 160.62 160.83 4.5K
14:30 160.85 160.85 160.85 160.85 0.5K
14:31 160.78 160.78 160.75 160.75 0.4K
14:32 160.58 160.58 160.58 160.58 0.1K
14:33 160.49 162.58 160.49 162.13 54.3K
14:34 161.31 163.97 161.31 163.49 54.2K
14:35 163.48 165.00 162.32 164.23 24.4K
14:36 164.49 166.10 164.31 164.31 8.7K
14:37 164.36 164.45 163.51 163.92 11.3K
14:38 163.90 165.26 163.85 164.65 16.7K
14:39 164.44 164.55 163.94 163.94 5.8K
14:40 163.82 163.86 163.24 163.24 5.1K
14:41 163.41 163.58 163.41 163.53 0.6K
14:42 163.53 163.60 163.53 163.60 1.4K
14:43 163.61 163.65 163.42 163.61 1.0K
14:44 163.64 163.64 163.31 163.31 0.6K
14:45 163.09 163.15 163.00 163.00 1.5K
14:46 163.01 163.51 163.01 163.51 0.6K
14:47 163.56 163.56 163.52 163.52 0.2K
14:48 163.55 163.61 163.55 163.61 0.0K
14:49 163.51 163.51 163.38 163.38 0.1K
14:50 163.46 163.71 163.24 163.43 3.8K
14:51 163.25 163.40 163.25 163.40 0.2K
14:52 163.51 163.52 163.43 163.43 0.0K
14:53 163.37 163.37 163.11 163.34 0.3K
14:54 163.24 163.30 163.19 163.19 0.1K
14:55 163.02 163.04 162.82 163.04 2.6K
14:56 162.82 163.04 162.82 162.98 2.5K
14:57 162.98 163.00 162.84 162.84 0.9K
14:58 162.86 162.86 162.49 162.53 0.4K
14:59 162.49 162.61 162.49 162.61 0.0K
15:00 162.65 162.67 162.59 162.62 0.7K
15:01 162.63 162.63 162.52 162.55 0.0K
15:02 162.52 162.52 162.48 162.48 0.0K
15:03 162.48 162.48 162.33 162.33 0.0K
15:04 162.47 162.47 162.11 162.11 2.2K
15:05 162.04 162.04 162.02 162.02 0.2K
15:06 161.86 162.07 161.86 162.07 1.0K
15:07 162.04 162.75 162.04 162.75 2.1K
15:08 162.57 162.59 162.57 162.59 0.0K
15:09 162.57 162.57 162.57 162.57 5.5K
15:10 162.57 162.75 162.57 162.72 1.8K
15:11 162.75 162.75 162.13 162.14 8.1K
15:12 162.23 162.23 162.09 162.09 0.2K
15:13 162.04 162.04 162.00 162.00 0.2K
15:14 161.94 161.94 161.64 161.64 0.5K
15:15 161.59 161.71 161.53 161.53 4.2K
15:16 161.54 161.67 161.54 161.67 1.0K
15:17 161.84 161.84 161.84 161.84 0.1K
15:18 162.00 162.13 161.86 162.13 1.4K
15:19 162.13 162.13 161.56 161.92 2.4K
15:20 161.93 161.94 161.93 161.93 0.1K
15:21 161.94 161.94 161.93 161.93 0.3K
15:22 162.15 162.39 162.05 162.29 2.0K
15:23 162.11 163.49 162.11 163.49 14.3K
15:24 163.18 163.64 163.18 163.64 2.4K
15:25 163.92 163.99 163.51 163.51 5.1K
15:26 163.79 163.79 162.69 162.69 3.2K
15:27 162.77 162.77 162.69 162.69 0.9K
15:28 162.69 164.00 162.69 164.00 4.7K
15:29 164.00 164.80 162.50 162.66 2.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 163.41 166.44 158.20 162.66 0.7M
2025-09-25 167.20 168.00 160.14 163.41 0.5M
2025-09-24 170.70 172.60 165.91 166.78 0.2M
2025-09-23 175.80 175.80 171.00 172.37 0.3M
2025-09-22 175.49 176.40 170.50 174.29 0.4M
2025-09-19 171.25 179.00 169.99 175.20 0.8M
2025-09-18 167.50 174.78 166.14 171.15 0.9M
2025-09-17 162.00 170.04 162.00 165.97 1.0M
2025-09-16 163.00 164.40 160.27 161.95 0.6M
2025-09-15 158.40 164.75 157.27 161.96 0.7M
2025-09-12 158.15 161.80 155.95 157.27 0.3M
2025-09-11 156.90 159.10 155.42 157.83 0.4M
2025-09-10 156.70 159.08 154.20 155.93 0.3M
2025-09-09 159.00 161.15 153.71 155.60 0.4M
2025-09-08 159.55 161.98 157.10 158.94 0.3M
2025-09-05 163.20 163.25 155.74 158.43 0.5M
2025-09-04 165.00 165.82 160.51 162.21 0.6M
2025-09-03 158.91 164.15 158.00 163.44 0.6M
2025-09-02 155.45 161.48 154.00 158.10 0.9M
2025-09-01 154.00 156.37 153.10 155.41 0.8M
2025-08-29 160.89 163.46 152.50 153.56 0.6M
2025-08-28 162.00 164.79 159.95 160.71 0.3M
2025-08-26 165.90 166.76 161.49 164.39 0.3M
2025-08-25 158.63 174.00 158.63 167.58 1.3M
2025-08-22 165.95 165.95 158.05 158.63 0.3M
2025-08-21 162.74 168.40 161.50 164.72 0.4M
2025-08-20 164.64 165.50 162.31 162.63 0.4M
2025-08-19 162.98 165.00 161.30 163.83 0.3M
2025-08-18 163.90 167.50 159.74 161.30 0.4M
2025-08-14 166.19 166.59 161.37 162.46 0.2M
2025-08-13 166.00 176.64 164.25 166.25 0.5M
2025-08-12 169.21 169.29 163.01 164.78 0.2M
2025-08-11 165.56 171.89 163.82 169.21 0.3M
2025-08-08 168.35 172.09 163.57 164.74 0.3M
2025-08-07 167.25 170.05 161.80 168.35 0.9M
2025-08-06 180.99 180.99 169.00 169.91 1.1M
2025-08-05 181.00 181.41 176.41 179.26 0.2M
2025-08-04 181.85 182.20 177.77 180.01 0.3M
2025-08-01 182.96 187.90 180.10 182.38 0.2M
2025-07-31 187.16 188.49 183.80 184.82 0.3M
2025-07-30 184.60 191.12 183.61 189.46 0.6M
2025-07-29 185.00 185.99 177.86 182.78 0.6M
2025-07-28 188.80 188.80 181.50 183.15 0.3M
2025-07-25 189.94 190.98 184.55 186.92 0.3M
2025-07-24 195.00 196.29 188.91 189.87 0.2M
2025-07-23 196.34 196.34 190.80 195.23 0.3M
2025-07-22 195.00 197.72 192.50 195.06 0.4M
2025-07-21 198.00 200.00 192.50 193.92 0.2M
2025-07-18 200.25 200.68 194.43 196.17 0.4M
2025-07-17 204.40 205.00 198.00 199.08 0.4M
2025-07-16 201.36 206.10 200.40 202.79 0.5M
2025-07-15 202.20 206.05 199.20 201.72 0.8M
2025-07-14 201.00 203.04 195.45 201.24 0.9M
2025-07-11 195.75 203.20 195.75 201.92 1.1M
2025-07-10 190.00 197.90 188.87 195.77 0.8M
2025-07-09 189.28 190.00 185.40 189.34 0.4M
2025-07-08 187.75 191.00 181.51 189.28 0.6M
2025-07-07 186.50 187.57 185.50 186.25 0.1M
2025-07-04 188.00 188.61 184.50 185.98 0.3M
2025-07-03 188.40 188.40 184.80 186.76 0.5M
2025-07-02 190.10 190.34 185.68 187.23 0.6M
2025-07-01 184.96 190.35 183.55 189.72 0.5M
2025-06-30 191.16 193.50 183.01 184.96 1.9M
2025-06-27 197.00 198.45 190.00 191.14 0.5M
2025-06-26 200.00 203.00 195.91 196.87 0.7M
2025-06-25 191.81 199.20 191.81 198.64 0.9M
2025-06-24 190.30 195.40 189.94 191.76 1.3M
2025-06-23 188.80 191.84 185.01 187.51 0.6M
2025-06-20 181.29 190.00 180.54 188.57 0.9M
2025-06-19 189.25 189.25 180.19 182.20 0.4M
2025-06-18 190.00 190.96 183.25 187.37 0.3M
2025-06-17 187.00 193.34 185.33 187.69 0.9M
2025-06-16 184.70 190.20 177.19 187.37 0.8M
2025-06-13 180.00 185.90 177.06 184.70 0.6M
2025-06-12 186.00 189.00 180.11 182.82 0.8M
2025-06-11 188.97 188.99 182.04 185.86 0.6M
2025-06-10 193.70 193.70 188.05 188.97 0.5M
2025-06-09 184.00 195.50 184.00 192.75 1.9M
2025-06-06 174.80 192.30 172.00 182.23 2.8M
2025-06-05 165.00 177.49 165.00 173.93 1.4M
2025-06-04 168.00 170.01 165.89 166.33 0.3M
2025-06-03 167.00 170.70 164.89 169.59 0.6M
2025-06-02 170.00 174.15 166.10 166.46 0.6M
2025-05-30 162.00 174.00 158.55 170.98 1.2M
2025-05-29 169.44 169.50 161.00 165.23 0.4M
2025-05-28 167.35 169.45 164.59 168.44 0.3M
2025-05-27 166.00 167.30 163.37 166.06 0.4M
2025-05-26 170.50 175.00 164.00 165.39 0.9M
2025-05-23 162.10 176.93 159.54 169.64 1.9M
2025-05-22 157.68 161.90 154.24 160.85 0.4M
2025-05-21 158.45 159.67 155.01 156.88 0.3M
2025-05-20 166.00 168.99 156.50 157.98 0.5M
2025-05-19 161.60 170.00 161.00 164.31 0.9M
2025-05-16 159.00 165.00 156.46 160.40 0.5M
2025-05-15 156.60 159.40 153.41 157.07 0.4M
2025-05-14 152.70 156.50 151.01 154.80 0.3M
2025-05-13 150.60 155.62 149.01 151.41 0.3M
2025-05-12 146.00 153.90 146.00 150.54 0.5M
2025-05-09 140.10 143.92 137.95 141.56 0.4M
2025-05-08 146.10 150.72 142.05 145.31 0.5M
2025-05-07 143.00 148.00 140.00 146.29 0.3M
2025-05-06 151.20 153.72 145.30 146.55 0.2M
2025-05-05 152.00 155.90 150.10 154.07 0.2M
2025-05-02 155.00 158.39 151.80 153.77 0.3M
2025-04-30 160.95 160.95 153.55 155.37 0.4M
2025-04-29 156.65 163.50 153.42 159.53 0.7M
2025-04-28 154.14 159.94 154.14 156.65 0.3M
2025-04-25 162.35 167.00 147.95 155.51 1.1M
2025-04-24 162.89 166.45 158.70 161.07 0.5M
2025-04-23 154.80 170.03 151.99 161.95 1.7M
2025-04-22 148.95 155.40 145.53 154.58 0.6M
2025-04-21 145.89 148.90 142.10 145.40 0.4M
2025-04-17 145.45 147.18 141.90 145.93 0.3M
2025-04-16 146.99 147.00 140.40 143.51 0.3M
2025-04-15 149.70 150.00 146.25 146.99 0.4M
2025-04-11 153.90 153.90 144.00 148.42 0.6M
2025-04-09 146.16 146.31 138.19 144.12 0.5M
2025-04-08 151.60 154.00 141.14 147.19 0.7M
2025-04-07 134.35 146.03 134.35 143.18 1.2M
2025-04-04 149.64 149.64 141.82 149.28 5.2M
2025-04-03 142.52 142.52 142.52 142.52 0.1M
2025-04-02 135.74 135.74 135.74 135.74 0.1M
2025-04-01 125.00 129.28 123.27 129.28 0.4M
2025-03-28 126.95 130.00 122.01 123.13 0.6M
2025-03-27 122.60 129.00 121.22 125.90 1.4M
2025-03-26 121.00 127.99 121.00 123.71 1.1M
2025-03-25 133.85 133.85 121.15 121.90 1.6M
2025-03-24 127.48 127.48 125.01 127.48 0.3M
2025-03-21 115.63 121.41 113.00 121.41 0.7M
2025-03-20 112.00 115.63 111.00 115.63 0.8M
2025-03-19 107.16 110.33 106.02 110.13 0.4M
2025-03-18 104.00 107.90 103.76 105.08 1.3M
2025-03-17 111.79 112.38 103.22 103.60 0.9M
2025-03-13 112.00 114.80 108.00 108.66 0.5M
2025-03-12 112.50 114.21 109.41 111.27 0.5M
2025-03-11 115.00 120.99 110.45 111.26 0.8M
2025-03-10 120.20 122.00 116.23 116.26 0.6M
2025-03-07 121.85 125.75 120.88 122.35 0.5M
2025-03-06 118.79 122.90 118.63 122.43 0.8M
2025-03-05 117.80 119.95 115.03 117.05 0.5M
2025-03-04 115.60 121.04 112.41 116.04 0.4M
2025-03-03 120.15 121.80 113.19 116.34 0.5M
2025-02-28 122.00 123.87 116.81 119.15 0.5M
2025-02-27 128.89 128.89 121.23 122.22 0.3M
2025-02-25 124.05 127.82 124.05 126.97 0.2M
2025-02-24 126.00 131.00 121.70 126.01 0.4M
2025-02-21 127.60 130.90 124.00 127.42 0.6M
2025-02-20 119.50 126.32 118.80 126.32 0.4M
2025-02-19 114.00 120.50 111.21 120.31 0.4M
2025-02-18 123.79 123.79 114.42 114.77 0.7M
2025-02-17 125.00 128.00 118.73 120.45 1.3M
2025-02-14 132.48 137.91 124.78 124.98 1.1M
2025-02-13 125.00 131.35 125.00 131.35 0.2M
2025-02-12 130.00 130.42 122.91 125.10 2.0M
2025-02-11 134.68 136.65 127.95 129.38 1.0M
2025-02-10 131.50 136.90 130.15 134.69 0.8M
2025-02-07 134.00 134.00 128.63 130.76 0.5M
2025-02-06 144.95 144.95 134.00 135.40 0.8M
2025-02-05 131.00 138.05 131.00 138.05 0.2M
2025-02-04 124.80 135.79 124.71 131.48 0.6M
2025-02-03 134.20 136.73 130.33 131.28 0.3M
2025-02-01 134.70 138.73 128.77 135.86 0.5M
2025-01-31 139.74 139.74 133.01 134.36 1.5M
2025-01-30 133.09 133.09 133.09 133.09 0.0M
2025-01-29 122.00 126.76 120.76 126.76 0.4M
2025-01-28 128.74 128.74 120.73 120.73 0.5M
2025-01-27 129.98 129.99 122.36 127.09 0.8M
2025-01-24 135.33 136.80 128.00 128.81 0.7M
2025-01-23 140.45 140.50 134.51 135.34 1.1M
2025-01-22 145.35 146.90 134.15 139.76 1.0M
2025-01-21 154.45 154.99 143.28 145.10 0.4M
2025-01-20 150.00 153.99 149.00 152.94 0.2M
2025-01-17 154.30 154.85 148.25 149.96 0.4M
2025-01-16 153.00 157.07 152.14 152.91 0.2M
2025-01-15 150.80 152.50 145.65 149.67 0.4M
2025-01-14 154.75 154.75 146.97 148.74 0.8M
2025-01-13 161.00 163.22 148.65 150.08 0.9M
2025-01-10 173.80 173.85 163.00 164.75 0.5M
2025-01-09 175.00 177.15 172.50 174.08 0.3M
2025-01-08 175.55 181.90 172.34 174.91 1.0M
2025-01-07 181.85 181.85 173.00 174.15 0.9M
2025-01-06 185.70 191.20 176.50 177.89 1.9M
2025-01-03 180.50 187.85 180.50 186.06 0.6M
2025-01-02 178.50 183.95 178.46 180.87 0.6M
2025-01-01 177.95 180.40 173.52 177.79 0.2M