ザ・チーズケーキ・ファクトリー (CAKE)

CAKE
🏛️ アメリカ →
54.67
最終更新: 2025-10-01
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 54.50 54.57 54.23 54.44 35.2K
09:31 54.37 54.37 54.37 54.37 0.1K
09:32 54.46 54.46 54.31 54.31 2.5K
09:33 54.31 54.31 54.30 54.30 2.1K
09:34 54.13 54.29 54.13 54.17 1.4K
09:35 54.24 54.25 54.24 54.25 0.4K
09:36 54.10 54.39 54.10 54.39 0.7K
09:37 54.14 54.14 54.14 54.14 0.2K
09:38 54.27 54.27 54.27 54.27 0.9K
09:39 54.14 54.14 54.14 54.14 0.5K
09:40 54.23 54.23 54.17 54.17 3.0K
09:41 54.07 54.17 54.07 54.07 1.5K
09:42 54.19 54.19 54.19 54.19 4.9K
09:46 54.39 54.39 54.39 54.39 0.9K
09:47 54.39 54.44 54.39 54.43 2.5K
09:48 54.43 54.43 54.42 54.42 0.8K
09:49 54.42 54.42 54.40 54.40 1.1K
09:50 54.42 54.42 54.42 54.42 0.6K
09:51 54.40 54.42 54.33 54.33 4.2K
09:52 54.34 54.34 54.28 54.28 2.2K
09:53 54.28 54.32 54.28 54.32 4.4K
09:54 54.31 54.31 54.31 54.31 2.2K
09:55 54.32 54.40 54.32 54.38 1.9K
09:57 54.39 54.39 54.29 54.38 0.9K
09:59 54.36 54.38 54.36 54.38 1.9K
10:00 54.38 54.38 54.33 54.33 0.9K
10:01 54.38 54.38 54.34 54.34 3.9K
10:02 54.32 54.34 54.32 54.34 0.3K
10:03 54.31 54.32 54.31 54.32 0.7K
10:04 54.40 54.52 54.40 54.52 5.4K
10:06 54.50 54.50 54.50 54.50 0.7K
10:07 54.49 54.49 54.49 54.49 0.6K
10:08 54.53 54.53 54.49 54.49 0.7K
10:09 54.50 54.50 54.45 54.47 2.7K
10:10 54.49 54.53 54.49 54.53 1.4K
10:11 54.54 54.56 54.54 54.54 0.9K
10:12 54.53 54.53 54.49 54.50 2.1K
10:13 54.49 54.49 54.46 54.46 1.0K
10:14 54.47 54.48 54.44 54.44 0.8K
10:15 54.42 54.42 54.33 54.33 0.7K
10:16 54.30 54.31 54.29 54.29 2.5K
10:17 54.17 54.20 54.17 54.18 4.5K
10:18 54.16 54.16 54.16 54.16 0.4K
10:19 54.14 54.16 54.11 54.14 3.4K
10:21 54.16 54.16 54.11 54.11 5.6K
10:23 54.10 54.10 54.10 54.10 1.8K
10:25 54.08 54.08 54.05 54.05 2.5K
10:26 54.05 54.05 54.05 54.05 4.9K
10:27 54.09 54.09 54.08 54.08 1.7K
10:28 54.10 54.15 54.10 54.12 3.5K
10:29 54.20 54.20 54.20 54.20 0.4K
10:30 54.20 54.23 54.20 54.23 1.4K
10:31 54.35 54.35 54.35 54.35 2.0K
10:32 54.34 54.34 54.34 54.34 1.6K
10:34 54.30 54.35 54.30 54.35 4.7K
10:35 54.36 54.36 54.36 54.36 1.2K
10:36 54.32 54.32 54.30 54.30 2.5K
10:37 54.28 54.28 54.28 54.28 0.8K
10:38 54.20 54.20 54.13 54.13 0.3K
10:39 54.25 54.25 54.25 54.25 2.9K
10:41 54.23 54.24 54.23 54.24 1.9K
10:42 54.24 54.24 54.24 54.24 0.1K
10:43 54.23 54.27 54.23 54.27 0.8K
10:44 54.28 54.28 54.28 54.28 0.9K
10:45 54.28 54.28 54.28 54.28 1.5K
10:46 54.30 54.39 54.30 54.39 3.6K
10:47 54.40 54.40 54.35 54.35 2.6K
10:48 54.37 54.39 54.29 54.29 4.8K
10:49 54.31 54.31 54.31 54.31 4.2K
10:50 54.30 54.30 54.30 54.30 0.6K
10:51 54.30 54.33 54.30 54.30 1.9K
10:52 54.31 54.33 54.31 54.32 1.7K
10:53 54.33 54.33 54.32 54.33 0.8K
10:54 54.34 54.36 54.34 54.36 1.2K
10:55 54.37 54.38 54.37 54.38 0.4K
10:56 54.39 54.39 54.36 54.36 4.0K
10:57 54.36 54.36 54.33 54.33 1.2K
10:59 54.34 54.35 54.34 54.35 2.3K
11:00 54.35 54.36 54.35 54.36 2.8K
11:01 54.37 54.45 54.37 54.45 3.2K
11:02 54.45 54.45 54.45 54.45 0.9K
11:03 54.46 54.46 54.46 54.46 0.9K
11:04 54.43 54.45 54.42 54.42 3.2K
11:05 54.40 54.40 54.37 54.37 1.2K
11:06 54.38 54.41 54.38 54.41 1.3K
11:07 54.36 54.36 54.32 54.34 1.9K
11:08 54.30 54.30 54.30 54.30 0.8K
11:10 54.31 54.31 54.31 54.31 0.6K
11:11 54.32 54.41 54.32 54.41 1.1K
11:12 54.28 54.28 54.28 54.28 0.7K
11:14 54.31 54.31 54.31 54.31 1.6K
11:16 54.29 54.29 54.29 54.29 0.6K
11:17 54.20 54.20 54.10 54.10 3.7K
11:18 54.12 54.12 54.12 54.12 1.3K
11:19 54.08 54.08 54.08 54.08 0.9K
11:20 54.11 54.11 54.11 54.11 0.3K
11:21 54.11 54.11 54.11 54.11 0.5K
11:22 54.13 54.13 54.08 54.08 1.2K
11:23 54.08 54.08 54.05 54.05 0.7K
11:24 54.06 54.08 54.05 54.06 1.5K
11:25 54.06 54.06 54.06 54.06 0.7K
11:27 54.01 54.04 54.01 54.04 5.2K
11:28 54.02 54.02 54.02 54.02 0.5K
11:29 53.99 53.99 53.98 53.98 0.7K
11:30 54.02 54.02 53.96 53.96 2.1K
11:31 54.05 54.09 54.05 54.09 1.6K
11:32 54.09 54.09 54.09 54.09 0.2K
11:33 54.14 54.14 54.14 54.14 0.2K
11:34 54.08 54.12 54.08 54.12 1.1K
11:36 54.15 54.15 54.11 54.11 0.4K
11:37 54.07 54.14 54.07 54.14 0.3K
11:38 54.12 54.12 54.12 54.12 0.4K
11:39 54.09 54.11 54.09 54.11 0.7K
11:40 54.09 54.11 54.09 54.11 0.6K
11:41 54.08 54.11 54.08 54.11 1.3K
11:42 54.08 54.08 54.08 54.08 0.6K
11:43 54.12 54.12 54.12 54.12 0.9K
11:44 54.08 54.08 54.06 54.06 1.1K
11:45 54.05 54.05 54.05 54.05 0.3K
11:46 54.06 54.06 54.06 54.06 1.1K
11:47 54.07 54.07 54.04 54.04 0.5K
11:48 54.04 54.05 54.04 54.05 1.2K
11:49 54.05 54.05 54.04 54.04 0.9K
11:50 54.09 54.13 54.09 54.13 1.9K
11:51 54.19 54.19 54.19 54.19 1.1K
11:53 54.18 54.18 54.18 54.18 0.5K
11:54 54.21 54.21 54.21 54.21 0.6K
11:55 54.18 54.18 54.18 54.18 0.7K
11:56 54.15 54.15 54.15 54.15 0.2K
11:57 54.18 54.18 54.18 54.18 0.6K
11:58 54.15 54.16 54.15 54.16 0.9K
11:59 54.11 54.11 54.11 54.11 1.1K
12:00 54.12 54.13 54.12 54.13 4.1K
12:01 54.15 54.17 54.15 54.17 1.4K
12:02 54.18 54.18 54.17 54.17 0.6K
12:03 54.18 54.18 54.18 54.18 0.3K
12:04 54.18 54.19 54.18 54.19 1.1K
12:05 54.17 54.17 54.14 54.14 1.1K
12:06 54.13 54.13 54.13 54.13 1.2K
12:09 54.12 54.12 54.12 54.12 0.6K
12:10 54.12 54.12 54.11 54.11 0.7K
12:11 54.09 54.09 54.08 54.08 0.8K
12:12 54.08 54.10 54.08 54.10 1.3K
12:13 54.13 54.13 54.13 54.13 0.1K
12:14 54.13 54.13 54.13 54.13 0.6K
12:15 54.11 54.11 54.10 54.10 1.0K
12:18 54.10 54.10 54.10 54.10 1.6K
12:20 54.08 54.12 54.08 54.12 0.9K
12:21 54.13 54.13 54.10 54.10 1.2K
12:22 54.11 54.11 54.11 54.11 0.8K
12:23 54.11 54.14 54.11 54.14 3.6K
12:24 54.19 54.19 54.19 54.19 0.6K
12:25 54.20 54.20 54.20 54.20 0.9K
12:26 54.23 54.27 54.23 54.25 1.0K
12:27 54.28 54.28 54.28 54.28 1.0K
12:28 54.27 54.27 54.27 54.27 0.3K
12:29 54.31 54.38 54.31 54.38 2.0K
12:30 54.36 54.36 54.36 54.36 1.4K
12:31 54.36 54.36 54.36 54.36 0.1K
12:32 54.34 54.34 54.32 54.32 22.7K
12:33 54.32 54.37 54.32 54.37 3.8K
12:34 54.37 54.41 54.37 54.37 1.3K
12:35 54.36 54.36 54.36 54.36 1.0K
12:36 54.33 54.36 54.33 54.36 1.1K
12:37 54.38 54.38 54.38 54.38 0.2K
12:38 54.38 54.40 54.38 54.40 2.5K
12:39 54.37 54.37 54.33 54.33 3.1K
12:40 54.35 54.35 54.35 54.35 0.6K
12:41 54.34 54.34 54.33 54.33 1.6K
12:42 54.33 54.33 54.33 54.33 1.7K
12:43 54.33 54.33 54.26 54.27 2.0K
12:44 54.25 54.25 54.25 54.25 0.5K
12:45 54.28 54.28 54.28 54.28 4.2K
12:47 54.29 54.29 54.29 54.29 0.8K
12:49 54.28 54.28 54.28 54.28 0.7K
12:50 54.28 54.30 54.28 54.30 1.7K
12:51 54.28 54.28 54.28 54.28 0.8K
12:52 54.28 54.28 54.25 54.25 0.4K
12:53 54.25 54.25 54.22 54.22 1.4K
12:54 54.17 54.17 54.17 54.17 0.3K
12:55 54.24 54.31 54.24 54.31 2.3K
12:56 54.29 54.29 54.29 54.29 0.6K
12:57 54.31 54.31 54.31 54.31 0.4K
12:58 54.31 54.31 54.22 54.22 16.8K
13:00 54.17 54.21 54.17 54.21 1.4K
13:01 54.21 54.21 54.14 54.21 1.1K
13:02 54.23 54.23 54.23 54.23 0.7K
13:03 54.22 54.23 54.22 54.23 1.3K
13:04 54.23 54.26 54.23 54.26 3.8K
13:06 54.22 54.22 54.16 54.16 5.8K
13:07 54.19 54.19 54.19 54.19 0.3K
13:08 54.18 54.18 54.18 54.18 0.8K
13:09 54.14 54.14 54.14 54.14 1.6K
13:10 54.16 54.17 54.14 54.17 0.4K
13:11 54.15 54.15 54.13 54.13 1.3K
13:12 54.06 54.06 54.06 54.06 0.5K
13:13 54.05 54.05 54.04 54.04 1.8K
13:14 54.06 54.06 54.04 54.04 2.0K
13:15 54.04 54.04 54.04 54.04 0.9K
13:16 54.07 54.08 54.07 54.08 1.4K
13:17 54.07 54.07 54.07 54.07 0.7K
13:20 54.06 54.07 54.06 54.07 0.9K
13:21 54.05 54.05 54.01 54.01 1.5K
13:22 53.98 53.98 53.98 53.98 107.0K
13:23 54.04 54.06 54.04 54.04 5.9K
13:24 54.00 54.00 54.00 54.00 2.4K
13:25 54.00 54.00 54.00 54.00 0.8K
13:27 54.03 54.03 54.03 54.03 0.7K
13:28 54.05 54.05 54.05 54.05 0.9K
13:29 54.02 54.02 54.02 54.02 0.7K
13:31 54.04 54.04 54.03 54.03 0.8K
13:32 54.03 54.04 54.03 54.04 0.5K
13:33 54.04 54.04 54.04 54.04 0.3K
13:34 54.03 54.03 54.03 54.03 0.9K
13:36 54.00 54.00 53.99 53.99 1.3K
13:37 53.99 53.99 53.98 53.98 1.2K
13:38 54.03 54.03 54.01 54.03 1.3K
13:39 54.01 54.04 54.01 54.02 45.2K
13:40 54.02 54.02 54.02 54.02 0.3K
13:41 53.98 53.98 53.98 53.98 1.4K
13:42 53.96 54.00 53.96 54.00 0.4K
13:43 53.96 53.96 53.96 53.96 0.5K
13:45 54.00 54.00 54.00 54.00 0.5K
13:46 54.01 54.01 54.01 54.01 0.4K
13:48 54.06 54.06 54.06 54.06 2.1K
13:49 54.02 54.04 54.02 54.03 0.7K
13:50 54.04 54.05 54.04 54.05 0.7K
13:51 54.06 54.06 54.06 54.06 0.1K
13:52 54.06 54.06 54.06 54.06 1.0K
13:53 54.05 54.05 54.05 54.05 0.4K
13:54 54.09 54.14 54.09 54.14 2.1K
13:55 54.11 54.12 54.11 54.12 0.9K
13:56 54.14 54.16 54.13 54.13 9.6K
13:57 54.08 54.08 54.05 54.05 2.4K
13:58 54.04 54.04 54.04 54.04 2.8K
14:03 53.97 53.97 53.94 53.94 1.6K
14:06 53.93 53.93 53.93 53.93 0.3K
14:07 53.94 53.94 53.94 53.94 1.1K
14:08 53.91 53.91 53.90 53.90 2.4K
14:09 53.88 53.94 53.88 53.91 4.8K
14:10 53.93 53.93 53.93 53.93 2.6K
14:12 53.99 53.99 53.96 53.96 1.9K
14:13 54.04 54.04 54.04 54.04 0.4K
14:14 54.02 54.02 54.02 54.02 0.2K
14:15 54.01 54.01 54.01 54.01 0.3K
14:16 54.01 54.01 54.01 54.01 4.1K
14:17 54.01 54.01 54.01 54.01 0.2K
14:18 54.03 54.03 54.03 54.03 0.2K
14:19 53.98 53.99 53.98 53.99 2.9K
14:22 53.96 54.00 53.96 54.00 3.4K
14:23 53.99 53.99 53.99 53.99 0.4K
14:24 54.04 54.04 54.02 54.02 0.5K
14:27 54.02 54.02 54.02 54.02 0.4K
14:28 54.06 54.09 54.06 54.08 5.5K
14:30 54.04 54.04 54.04 54.04 3.4K
14:31 54.05 54.07 54.05 54.07 1.0K
14:32 54.04 54.04 54.04 54.04 0.4K
14:33 54.04 54.05 54.04 54.05 0.8K
14:34 54.04 54.05 54.04 54.05 0.7K
14:35 54.07 54.07 54.07 54.07 0.5K
14:36 54.08 54.08 54.08 54.08 2.0K
14:37 54.10 54.10 54.09 54.09 3.2K
14:38 54.08 54.08 54.08 54.08 1.5K
14:41 54.07 54.07 54.07 54.07 1.1K
14:43 54.05 54.05 54.05 54.05 2.1K
14:44 54.03 54.03 54.03 54.03 0.5K
14:45 54.03 54.04 54.03 54.04 0.7K
14:46 54.03 54.04 54.02 54.02 1.2K
14:47 53.99 54.01 53.99 54.01 10.8K
14:48 53.98 53.99 53.98 53.98 3.5K
14:49 53.98 54.02 53.98 54.02 3.3K
14:50 54.01 54.01 54.00 54.00 4.7K
14:51 54.04 54.06 54.04 54.06 8.1K
14:52 54.06 54.08 54.06 54.06 53.0K
14:53 54.00 54.00 54.00 54.00 2.2K
14:54 54.01 54.01 54.01 54.01 0.5K
14:55 54.03 54.06 54.03 54.06 18.0K
14:56 54.06 54.11 54.06 54.11 11.8K
14:57 54.08 54.09 54.08 54.09 11.8K
14:58 54.07 54.07 54.06 54.06 1.5K
14:59 54.06 54.06 54.06 54.06 0.7K
15:00 54.06 54.07 54.06 54.07 0.8K
15:02 54.04 54.04 54.04 54.04 0.8K
15:03 54.06 54.06 54.06 54.06 1.0K
15:05 54.06 54.06 54.06 54.06 0.9K
15:07 54.03 54.04 54.03 54.04 1.1K
15:08 54.03 54.03 54.03 54.03 0.8K
15:09 54.01 54.01 54.01 54.01 0.5K
15:10 54.00 54.00 54.00 54.00 3.3K
15:11 54.00 54.00 54.00 54.00 1.0K
15:12 53.98 53.98 53.98 53.98 1.0K
15:13 53.98 53.98 53.98 53.98 0.7K
15:14 53.92 53.92 53.92 53.92 0.8K
15:15 53.90 53.90 53.89 53.89 0.8K
15:16 53.88 53.89 53.87 53.89 2.2K
15:17 53.87 53.87 53.87 53.87 0.0K
15:18 53.88 53.88 53.84 53.84 3.9K
15:19 53.83 53.83 53.81 53.81 1.7K
15:20 53.81 53.84 53.81 53.83 4.0K
15:21 53.83 53.83 53.81 53.82 1.4K
15:22 53.87 53.87 53.87 53.87 1.8K
15:23 53.88 53.89 53.88 53.89 0.4K
15:24 53.89 53.89 53.89 53.89 1.6K
15:25 53.87 53.87 53.87 53.87 0.7K
15:26 53.91 53.91 53.91 53.91 2.6K
15:28 53.92 53.92 53.92 53.92 0.6K
15:29 53.90 53.90 53.90 53.90 1.6K
15:30 53.90 53.90 53.89 53.89 1.2K
15:31 53.90 53.91 53.89 53.91 3.7K
15:32 53.90 53.90 53.90 53.90 0.9K
15:33 53.91 53.93 53.91 53.93 0.8K
15:34 53.90 53.90 53.90 53.90 0.2K
15:35 53.89 53.91 53.89 53.91 2.8K
15:36 53.90 53.90 53.90 53.90 2.0K
15:37 53.90 53.90 53.90 53.90 1.2K
15:38 53.92 53.92 53.88 53.88 2.4K
15:41 53.89 53.94 53.88 53.93 9.3K
15:42 53.93 53.93 53.91 53.93 2.0K
15:43 53.92 53.92 53.88 53.89 5.3K
15:44 53.90 53.90 53.85 53.87 4.9K
15:45 53.82 53.86 53.82 53.86 7.0K
15:46 53.86 53.87 53.85 53.87 2.6K
15:47 53.88 53.89 53.86 53.86 3.3K
15:48 53.86 53.86 53.86 53.86 1.6K
15:49 53.84 53.84 53.77 53.77 15.3K
15:50 53.79 53.79 53.71 53.76 27.3K
15:51 53.75 53.75 53.70 53.73 17.8K
15:52 53.73 53.73 53.69 53.71 11.1K
15:53 53.72 53.75 53.68 53.74 12.8K
15:54 53.73 53.77 53.71 53.77 10.8K
15:55 53.74 53.80 53.71 53.80 12.8K
15:56 53.80 53.88 53.80 53.86 20.3K
15:57 53.84 53.87 53.84 53.87 17.8K
15:58 53.84 53.85 53.80 53.80 38.5K
15:59 53.81 53.89 53.81 53.89 254.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 54.45 55.16 53.93 54.67 1.3M
2025-09-30 55.34 55.83 53.82 54.64 1.4M
2025-09-29 55.45 55.79 54.80 55.50 1.2M
2025-09-26 54.06 55.04 53.75 54.75 1.1M
2025-09-25 54.68 54.82 53.88 54.30 1.0M
2025-09-24 54.52 55.44 54.25 54.93 1.3M
2025-09-23 54.00 54.46 53.60 54.44 1.1M
2025-09-22 54.46 54.57 53.68 53.89 1.3M
2025-09-19 55.61 55.87 54.32 54.58 2.1M
2025-09-18 54.04 55.30 53.38 55.12 1.6M
2025-09-17 54.70 55.26 53.91 54.40 1.6M
2025-09-16 56.02 56.22 53.81 54.67 2.3M
2025-09-15 56.58 56.76 56.09 56.30 1.5M
2025-09-12 57.74 58.00 56.27 56.53 1.5M
2025-09-11 58.74 58.74 57.64 58.21 1.6M
2025-09-10 58.99 59.07 58.03 58.65 1.8M
2025-09-09 59.78 60.09 58.35 59.11 1.3M
2025-09-08 60.75 60.85 59.81 60.11 0.9M
2025-09-05 61.08 61.86 60.33 60.63 0.9M
2025-09-04 61.97 62.14 60.70 61.08 0.8M
2025-09-03 60.90 62.42 60.86 61.70 0.7M
2025-09-02 60.59 61.30 60.13 61.09 1.0M
2025-08-29 62.03 62.28 61.34 61.46 0.8M
2025-08-28 61.95 62.16 61.45 62.04 1.0M
2025-08-27 62.01 62.42 61.75 61.91 1.0M
2025-08-26 61.84 62.85 61.76 61.94 1.3M
2025-08-25 62.71 62.95 61.48 61.62 1.2M
2025-08-22 62.28 64.04 62.20 62.71 1.1M
2025-08-21 61.73 62.14 60.90 62.13 0.9M
2025-08-20 61.73 62.25 61.00 61.92 1.1M
2025-08-19 61.76 63.08 61.40 62.08 0.9M
2025-08-18 62.87 62.87 60.95 61.94 1.4M
2025-08-15 63.65 63.70 62.62 62.99 1.0M
2025-08-14 63.54 64.08 62.81 63.37 1.1M
2025-08-13 62.32 64.87 61.25 64.78 1.9M
2025-08-12 62.31 62.72 61.20 62.36 1.4M
2025-08-11 61.65 61.84 60.89 61.59 1.0M
2025-08-08 61.41 61.87 60.69 61.54 1.5M
2025-08-07 62.05 62.25 60.75 61.93 1.2M
2025-08-06 62.00 62.43 60.70 61.75 1.5M
2025-08-05 63.01 63.50 61.47 61.63 2.1M
2025-08-04 63.17 63.45 61.35 62.59 2.7M
2025-08-01 63.42 64.11 61.28 62.38 1.9M
2025-07-31 65.87 67.00 63.37 63.91 2.2M
2025-07-30 66.00 67.63 64.19 66.47 3.6M
2025-07-29 65.93 66.19 63.13 63.18 2.6M
2025-07-28 65.95 66.65 65.14 65.89 1.4M
2025-07-25 65.54 66.03 64.31 65.78 1.2M
2025-07-24 68.00 68.23 65.42 65.48 1.3M
2025-07-23 66.64 69.70 66.54 68.51 2.6M
2025-07-22 64.11 66.36 64.11 66.01 1.6M
2025-07-21 63.24 64.43 63.12 63.91 1.3M
2025-07-18 62.83 63.49 61.96 62.68 1.4M
2025-07-17 62.74 62.98 60.51 61.91 1.6M
2025-07-16 63.05 63.68 62.01 62.36 1.0M
2025-07-15 64.11 64.33 62.18 62.42 1.1M
2025-07-14 65.04 65.16 64.03 64.30 1.2M
2025-07-11 64.57 64.77 63.42 64.77 1.2M
2025-07-10 63.19 65.41 63.19 64.17 0.9M
2025-07-09 63.50 64.46 62.87 64.14 1.3M
2025-07-08 63.75 64.42 63.14 63.22 1.5M
2025-07-07 65.02 65.45 63.08 63.53 1.8M
2025-07-03 65.16 65.99 64.62 65.70 0.6M
2025-07-02 63.93 65.60 63.48 65.27 1.1M
2025-07-01 62.48 64.55 62.29 63.70 1.6M
2025-06-30 62.44 62.72 61.33 62.66 1.8M
2025-06-27 61.35 62.30 60.76 62.25 1.7M
2025-06-26 59.78 61.34 59.45 61.25 0.9M
2025-06-25 59.71 60.14 59.16 59.78 1.5M
2025-06-24 60.88 61.21 59.55 59.69 1.5M
2025-06-23 59.15 60.23 57.12 60.11 1.3M
2025-06-20 59.46 60.22 58.97 59.99 1.7M
2025-06-18 58.96 59.77 58.33 58.92 1.4M
2025-06-17 58.86 60.05 58.37 59.00 1.3M
2025-06-16 57.86 59.36 57.62 59.14 1.3M
2025-06-13 57.51 58.13 56.40 57.02 2.0M
2025-06-12 56.94 58.84 56.94 58.79 1.3M
2025-06-11 57.77 58.16 57.15 57.61 1.1M
2025-06-10 58.75 59.45 56.88 57.33 1.3M
2025-06-09 58.02 59.14 57.81 58.84 1.3M
2025-06-06 57.49 57.89 56.61 57.81 1.0M
2025-06-05 57.16 57.54 56.14 56.70 1.3M
2025-06-04 56.87 57.56 56.04 57.06 1.2M
2025-06-03 56.04 56.92 55.03 56.42 1.4M
2025-06-02 54.93 56.13 54.27 55.93 1.2M
2025-05-30 55.42 55.81 54.43 55.17 1.2M
2025-05-29 55.31 57.02 55.26 55.61 1.4M
2025-05-28 55.57 55.86 54.39 55.13 1.2M
2025-05-27 53.49 56.09 53.15 55.42 1.5M
2025-05-23 51.99 53.02 51.36 52.58 1.0M
2025-05-22 52.51 52.58 51.60 52.35 0.7M
2025-05-21 53.34 53.62 52.49 52.52 0.9M
2025-05-20 54.26 54.75 53.55 53.64 0.7M
2025-05-19 55.09 55.64 54.27 54.54 1.3M
2025-05-16 55.03 56.26 54.75 56.06 1.4M
2025-05-15 54.49 55.07 54.14 55.03 0.9M
2025-05-14 53.27 54.32 52.92 54.25 1.2M
2025-05-13 52.66 53.95 52.42 53.78 1.4M
2025-05-12 52.21 53.03 51.45 52.53 1.5M
2025-05-09 49.88 50.48 49.15 50.13 0.8M
2025-05-08 50.63 51.02 49.87 49.92 1.1M
2025-05-07 49.72 50.69 49.44 50.11 0.9M
2025-05-06 49.43 49.59 48.57 49.50 1.2M
2025-05-05 49.90 50.96 49.31 50.40 1.1M
2025-05-02 49.20 50.74 48.36 50.31 1.7M
2025-05-01 49.85 51.85 47.78 48.16 2.4M
2025-04-30 48.44 50.57 47.23 50.37 2.9M
2025-04-29 50.59 50.86 49.24 49.65 1.8M
2025-04-28 50.35 51.53 50.30 51.07 1.2M
2025-04-25 50.18 50.95 49.83 50.15 1.1M
2025-04-24 51.16 51.22 49.38 50.48 2.0M
2025-04-23 51.50 52.27 50.99 51.30 2.0M
2025-04-22 49.08 50.77 49.08 50.41 1.4M
2025-04-21 47.30 48.93 47.02 48.86 0.9M
2025-04-17 46.81 48.26 46.54 47.87 0.9M
2025-04-16 46.64 47.74 46.02 46.81 0.8M
2025-04-15 47.08 48.26 46.79 47.02 0.8M
2025-04-14 47.19 47.97 46.03 46.99 0.9M
2025-04-11 45.14 46.26 44.18 46.08 1.2M
2025-04-10 46.68 46.90 44.67 45.31 1.6M
2025-04-09 43.48 49.02 43.00 47.76 2.3M
2025-04-08 46.83 47.00 43.69 44.23 1.6M
2025-04-07 43.01 48.55 42.69 44.40 1.9M
2025-04-04 45.69 46.43 43.12 45.68 2.1M
2025-04-03 48.63 49.04 46.71 46.79 1.5M
2025-04-02 49.32 51.89 49.32 51.65 0.9M
2025-04-01 48.65 50.99 48.61 50.86 1.2M
2025-03-31 48.73 49.19 47.80 48.66 1.1M
2025-03-28 50.78 51.00 49.15 49.68 0.9M
2025-03-27 50.25 51.99 50.00 51.09 1.1M
2025-03-26 50.69 51.23 49.95 50.48 1.0M
2025-03-25 51.49 51.83 50.79 50.80 0.8M
2025-03-24 49.43 51.37 49.08 51.20 1.4M
2025-03-21 47.66 48.87 47.25 48.70 1.6M
2025-03-20 47.88 49.44 47.59 48.53 1.2M
2025-03-19 46.59 48.76 46.52 48.27 1.2M
2025-03-18 46.70 46.88 45.98 46.81 1.2M
2025-03-17 46.29 47.37 45.92 47.27 1.0M
2025-03-14 45.41 46.28 44.96 46.19 0.9M
2025-03-13 47.72 47.83 44.40 44.87 1.6M
2025-03-12 47.63 47.82 46.42 47.68 1.6M
2025-03-11 49.08 49.87 46.82 46.87 1.8M
2025-03-10 48.83 49.52 47.87 49.00 1.6M
2025-03-07 48.14 49.65 48.07 49.16 2.0M
2025-03-06 49.55 49.98 48.11 48.22 1.5M
2025-03-05 50.59 50.85 49.29 49.93 1.6M
2025-03-04 50.56 51.86 48.87 50.25 2.3M
2025-03-03 54.19 55.14 50.94 51.29 1.6M
2025-02-28 52.59 54.13 52.00 54.03 1.6M
2025-02-27 53.65 54.03 52.22 52.47 1.6M
2025-02-26 54.40 55.13 53.24 53.65 8.2M
2025-02-25 53.20 55.12 53.14 54.41 1.8M
2025-02-24 54.74 55.42 53.47 55.07 1.7M
2025-02-21 55.10 56.55 53.74 54.65 2.2M
2025-02-20 53.25 55.90 53.00 54.97 2.6M
2025-02-19 54.87 55.85 54.04 54.29 3.1M
2025-02-18 53.71 56.12 53.68 55.78 2.4M
2025-02-14 52.63 53.44 52.16 53.34 1.5M
2025-02-13 52.00 52.55 50.79 52.51 1.0M
2025-02-12 51.50 51.68 50.36 51.44 1.5M
2025-02-11 52.50 52.81 51.51 51.98 0.9M
2025-02-10 53.60 53.60 52.44 53.01 1.3M
2025-02-07 55.40 55.55 52.71 53.31 1.4M
2025-02-06 56.24 56.78 55.29 55.57 0.8M
2025-02-05 56.22 56.39 54.91 55.62 1.1M
2025-02-04 56.64 57.32 55.87 56.30 1.3M
2025-02-03 54.42 57.18 54.31 56.71 1.4M
2025-01-31 55.81 56.55 55.30 56.15 1.2M
2025-01-30 54.23 56.32 54.11 56.17 1.6M
2025-01-29 53.47 54.70 53.12 53.85 1.3M
2025-01-28 51.77 53.46 51.46 53.10 1.2M
2025-01-27 51.13 52.25 50.86 51.83 0.9M
2025-01-24 50.98 51.75 50.49 51.47 0.8M
2025-01-23 50.48 51.64 50.26 51.53 0.9M
2025-01-22 51.85 52.90 50.78 50.95 1.7M
2025-01-21 49.53 51.97 49.40 51.79 1.8M
2025-01-17 48.48 49.17 48.35 48.76 1.0M
2025-01-16 48.86 49.36 47.88 47.99 1.4M
2025-01-15 50.64 51.00 48.50 48.97 1.4M
2025-01-14 49.35 50.11 48.82 49.64 1.2M
2025-01-13 48.24 48.62 47.20 48.57 1.6M
2025-01-10 49.18 49.24 47.90 48.89 1.9M
2025-01-08 49.10 50.10 48.25 49.73 1.5M
2025-01-07 50.65 51.81 49.81 50.45 1.6M
2025-01-06 49.39 50.51 49.27 50.26 1.5M
2025-01-03 48.64 49.60 48.04 49.48 1.2M
2025-01-02 47.96 48.99 47.84 48.50 0.8M