TKO Group Holdings Inc (TKO)

TKO
🏛️ アメリカ →
201.96
最終更新: 2025-09-30
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
09:30 202.03 202.03 202.03 202.03 4.5K
09:31 201.66 201.66 201.66 201.66 0.2K
09:32 202.98 202.98 202.98 202.98 2.8K
09:33 202.92 202.92 202.92 202.92 1.0K
09:35 202.28 202.28 202.28 202.28 5.2K
09:36 202.23 202.23 202.23 202.23 1.2K
09:40 202.25 202.25 202.25 202.25 1.1K
09:41 202.25 202.25 201.81 201.81 5.9K
09:43 201.71 201.71 201.71 201.71 0.4K
09:44 201.44 201.44 201.44 201.44 1.1K
09:45 201.18 201.18 201.17 201.17 0.9K
09:46 201.51 201.51 201.51 201.51 1.6K
09:48 201.52 201.52 201.52 201.52 0.3K
09:49 201.76 201.76 201.76 201.76 2.6K
09:52 201.98 201.98 201.98 201.98 1.3K
09:53 201.92 201.92 201.92 201.92 0.7K
09:54 201.93 202.02 201.93 202.02 2.9K
09:55 202.02 202.20 201.54 201.54 23.2K
09:56 201.79 201.79 201.21 201.21 8.3K
09:57 201.21 201.22 201.10 201.10 5.5K
09:59 201.72 201.72 201.56 201.56 3.9K
10:00 201.60 201.60 201.18 201.25 13.6K
10:01 201.76 202.24 201.76 202.24 116.9K
10:02 201.74 201.74 201.74 201.74 1.9K
10:04 201.62 201.62 201.40 201.50 1.5K
10:05 201.16 201.16 201.16 201.16 0.3K
10:06 201.47 201.47 201.16 201.35 1.1K
10:07 201.44 201.44 201.44 201.44 0.5K
10:08 201.06 201.06 200.84 200.84 13.5K
10:10 200.66 200.66 200.66 200.66 1.3K
10:11 200.83 200.98 200.76 200.98 5.6K
10:12 200.67 200.67 200.67 200.67 2.7K
10:13 200.49 200.49 200.49 200.49 0.2K
10:14 200.63 200.63 200.63 200.63 0.3K
10:15 200.70 200.70 200.49 200.49 2.9K
10:16 200.31 200.31 200.10 200.10 4.6K
10:22 199.76 199.76 199.76 199.76 3.8K
10:24 199.94 200.33 199.94 200.33 11.5K
10:25 200.33 200.51 200.24 200.47 7.1K
10:26 200.22 200.44 200.22 200.44 5.0K
10:27 200.44 200.44 200.44 200.44 1.1K
10:28 200.44 200.55 200.44 200.55 3.8K
10:29 200.32 200.32 200.32 200.32 0.6K
10:31 200.32 200.97 200.32 200.97 3.6K
10:32 200.92 201.13 200.92 201.13 4.6K
10:33 201.36 201.36 201.15 201.15 5.3K
10:34 201.08 201.08 200.07 200.18 37.6K
10:35 200.10 200.15 200.10 200.10 30.5K
10:36 200.26 200.26 200.26 200.26 2.1K
10:37 200.33 200.33 200.10 200.10 3.2K
10:39 199.89 199.89 199.76 199.76 4.9K
10:40 199.68 199.68 199.68 199.68 0.6K
10:41 199.74 199.84 199.74 199.84 1.4K
10:42 199.90 199.90 199.89 199.89 0.8K
10:43 199.89 199.89 199.81 199.82 1.1K
10:44 199.81 199.81 199.62 199.62 1.9K
10:45 200.01 200.01 200.01 200.01 1.0K
10:47 199.92 199.92 199.76 199.76 1.5K
10:48 199.67 199.67 199.67 199.67 0.8K
10:49 199.53 199.53 199.53 199.53 0.3K
10:50 199.41 199.41 199.41 199.41 1.4K
10:52 199.65 199.65 199.65 199.65 1.4K
10:53 199.39 199.39 199.39 199.39 2.0K
10:56 199.20 199.27 199.20 199.27 1.1K
10:58 199.20 199.20 199.20 199.20 0.6K
10:59 199.20 199.20 199.17 199.17 2.4K
11:02 199.17 199.17 199.17 199.17 0.8K
11:03 198.97 198.98 198.97 198.98 2.2K
11:04 198.91 198.91 198.91 198.91 0.8K
11:06 199.01 199.10 199.01 199.10 1.6K
11:08 198.98 198.98 198.98 198.98 1.2K
11:09 198.98 198.98 198.98 198.98 0.3K
11:10 198.98 199.06 198.98 199.06 1.5K
11:13 198.98 199.08 198.98 199.01 2.6K
11:14 198.84 198.86 198.84 198.86 1.9K
11:15 198.92 198.92 198.88 198.88 2.2K
11:18 198.98 198.98 198.87 198.87 2.5K
11:22 198.99 198.99 198.99 198.99 0.8K
11:23 199.00 199.00 199.00 199.00 1.0K
11:24 199.09 199.09 199.09 199.09 81.7K
11:25 199.04 199.04 199.04 199.04 2.1K
11:26 199.13 199.13 199.13 199.13 1.0K
11:27 199.13 199.13 199.13 199.13 0.5K
11:28 199.21 199.21 199.06 199.06 1.2K
11:29 199.13 199.13 199.13 199.13 0.3K
11:30 199.08 199.16 199.08 199.16 0.6K
11:31 199.20 199.20 199.20 199.20 1.3K
11:32 199.08 199.08 199.08 199.08 0.9K
11:33 199.14 199.15 199.14 199.15 1.2K
11:34 199.01 199.01 198.88 198.88 4.3K
11:40 199.04 199.04 198.99 198.99 0.7K
11:41 198.98 198.98 198.74 198.74 2.6K
11:43 198.73 198.73 198.73 198.73 1.4K
11:44 198.73 198.73 198.73 198.73 0.2K
11:45 198.60 198.60 198.60 198.60 2.0K
11:46 198.70 198.70 198.70 198.70 0.3K
11:47 198.47 198.47 198.47 198.47 1.6K
11:48 198.45 198.45 198.45 198.45 0.3K
11:49 198.32 198.32 198.23 198.23 2.8K
11:51 198.21 198.21 198.01 198.01 2.4K
11:52 198.09 198.09 198.09 198.09 0.4K
11:53 198.09 198.09 198.09 198.09 0.9K
11:54 197.96 197.96 197.96 197.96 1.0K
11:55 197.95 197.95 197.95 197.95 0.9K
11:56 197.84 197.84 197.84 197.84 1.1K
11:57 197.88 197.98 197.88 197.98 3.4K
11:58 197.98 197.98 197.84 197.84 3.5K
12:01 197.86 197.98 197.86 197.88 2.6K
12:02 197.79 197.90 197.79 197.90 5.6K
12:04 197.76 197.76 197.76 197.76 2.9K
12:05 197.28 197.28 197.28 197.28 1.2K
12:07 197.29 197.29 197.26 197.26 0.5K
12:08 197.26 197.26 197.26 197.26 13.6K
12:10 196.91 196.91 196.91 196.91 1.6K
12:13 196.87 196.87 196.87 196.87 2.6K
12:14 197.14 197.14 197.14 197.14 0.9K
12:15 197.00 197.28 197.00 197.28 3.7K
12:16 197.26 197.26 197.26 197.26 2.4K
12:19 197.64 197.73 197.64 197.73 2.9K
12:22 197.54 197.54 197.53 197.53 1.4K
12:23 197.43 197.43 197.42 197.42 1.5K
12:25 197.50 197.50 197.43 197.44 3.6K
12:26 197.50 197.50 197.50 197.50 0.6K
12:27 197.04 197.32 197.04 197.32 4.9K
12:28 197.42 197.42 197.42 197.42 0.5K
12:30 197.36 197.36 197.36 197.36 0.4K
12:31 197.35 197.35 197.35 197.35 0.3K
12:32 197.40 197.41 197.25 197.38 3.1K
12:34 197.29 197.29 197.29 197.29 2.1K
12:35 197.39 197.39 197.20 197.20 2.3K
12:36 197.19 197.19 197.14 197.14 0.6K
12:37 197.31 197.41 197.31 197.41 2.7K
12:38 197.42 197.44 197.42 197.44 7.4K
12:39 197.32 197.32 197.32 197.32 1.5K
12:40 197.38 197.38 197.36 197.36 3.6K
12:41 197.27 197.27 197.27 197.27 1.1K
12:43 197.51 197.56 197.44 197.44 7.7K
12:44 197.54 197.54 197.54 197.54 2.4K
12:47 197.50 197.50 197.50 197.50 3.1K
12:50 197.06 197.06 197.06 197.06 0.8K
12:54 197.16 197.25 197.16 197.25 1.1K
12:55 197.29 197.33 197.15 197.15 3.8K
12:56 197.16 197.16 197.01 197.01 1.3K
13:00 197.02 197.02 196.93 196.93 0.9K
13:01 196.91 197.10 196.91 197.10 3.8K
13:02 197.04 197.04 197.04 197.04 2.4K
13:03 196.77 196.92 196.77 196.92 0.3K
13:04 197.07 197.10 197.01 197.10 5.5K
13:05 197.08 197.08 197.08 197.08 0.1K
13:06 197.25 197.25 197.25 197.25 0.6K
13:07 197.20 197.30 197.20 197.30 1.9K
13:08 197.43 197.60 197.43 197.60 1.4K
13:09 197.64 197.64 197.64 197.64 0.9K
13:11 197.74 197.74 197.74 197.74 0.1K
13:12 197.71 197.71 197.44 197.44 9.2K
13:13 197.25 197.25 197.25 197.25 0.5K
13:14 197.39 197.39 197.33 197.33 1.0K
13:15 197.33 197.33 197.33 197.33 1.2K
13:18 197.20 197.20 197.20 197.20 1.5K
13:20 197.16 197.16 197.16 197.16 0.1K
13:21 197.24 197.24 197.08 197.08 3.5K
13:23 196.84 196.84 196.80 196.81 2.4K
13:25 196.98 196.99 196.98 196.99 1.9K
13:26 196.98 196.98 196.98 196.98 0.6K
13:27 197.00 197.00 197.00 197.00 0.7K
13:29 197.14 197.14 197.14 197.14 0.7K
13:30 197.23 197.30 197.23 197.30 2.8K
13:31 197.39 197.39 197.29 197.29 2.0K
13:32 197.27 197.27 197.27 197.27 1.1K
13:33 197.18 197.20 197.18 197.20 1.0K
13:36 197.19 197.19 197.19 197.19 1.3K
13:38 197.21 197.22 197.16 197.16 2.1K
13:39 197.23 197.23 197.16 197.16 1.3K
13:40 197.03 197.07 197.03 197.07 0.6K
13:42 197.14 197.17 197.14 197.17 1.4K
13:43 197.23 197.23 197.18 197.18 3.3K
13:44 197.18 197.18 197.18 197.18 0.1K
13:45 197.26 197.26 197.20 197.20 1.7K
13:48 197.18 197.18 197.18 197.18 0.3K
13:49 197.18 197.18 197.12 197.12 2.4K
13:50 196.84 196.84 196.84 196.84 0.4K
13:51 196.89 196.89 196.89 196.89 0.5K
13:53 196.99 196.99 196.99 196.99 0.8K
13:54 197.00 197.00 197.00 197.00 1.4K
13:55 197.00 197.07 197.00 197.07 4.9K
13:56 197.08 197.08 197.08 197.08 0.3K
13:57 197.08 197.08 197.01 197.01 1.9K
13:58 197.04 197.04 197.04 197.04 0.5K
13:59 196.95 196.95 196.95 196.95 0.1K
14:00 196.85 196.85 196.85 196.85 1.3K
14:02 196.99 197.01 196.99 197.01 1.0K
14:03 196.89 196.89 196.89 196.89 0.8K
14:04 196.92 196.92 196.60 196.60 2.1K
14:05 196.62 196.62 196.62 196.62 0.1K
14:06 196.51 196.71 196.51 196.71 16.1K
14:09 196.67 196.67 196.53 196.53 2.9K
14:10 196.38 196.42 196.38 196.42 3.3K
14:13 196.35 196.37 196.28 196.37 2.0K
14:14 196.35 196.35 196.35 196.35 0.7K
14:15 196.37 196.39 196.37 196.39 0.8K
14:16 196.28 196.28 196.28 196.28 1.7K
14:18 196.22 196.32 196.22 196.32 3.0K
14:19 196.32 196.32 196.32 196.32 0.3K
14:20 196.24 196.28 196.24 196.28 1.0K
14:21 196.27 196.27 196.27 196.27 2.5K
14:22 196.27 196.27 196.27 196.27 0.2K
14:23 196.34 197.34 196.34 197.06 28.2K
14:24 197.19 197.37 197.05 197.11 2.8K
14:25 197.11 197.22 197.11 197.21 2.9K
14:26 197.17 197.19 197.11 197.11 3.8K
14:27 197.09 197.16 197.09 197.12 5.1K
14:28 196.80 196.80 196.80 196.80 10.3K
14:29 196.80 196.85 196.80 196.85 1.3K
14:30 196.70 196.70 196.55 196.55 1.8K
14:31 196.63 196.63 196.63 196.63 2.1K
14:32 196.55 196.56 196.55 196.56 2.9K
14:33 196.59 196.77 196.59 196.63 2.7K
14:34 196.70 196.70 196.70 196.70 0.4K
14:35 196.69 196.81 196.69 196.76 3.9K
14:36 196.82 196.82 196.75 196.75 3.6K
14:37 196.77 196.77 196.77 196.77 0.6K
14:38 196.76 196.76 196.76 196.76 0.2K
14:39 196.66 196.66 196.66 196.66 1.7K
14:40 196.71 196.71 196.65 196.65 2.1K
14:41 196.69 196.69 196.69 196.69 0.3K
14:42 196.65 196.65 196.65 196.65 1.2K
14:43 196.70 196.71 196.70 196.71 1.0K
14:44 196.70 196.71 196.69 196.71 1.6K
14:45 196.74 196.83 196.74 196.83 3.5K
14:46 196.82 196.82 196.80 196.82 1.1K
14:47 196.76 196.79 196.76 196.79 1.6K
14:48 196.86 196.86 196.82 196.86 3.0K
14:50 196.85 196.85 196.85 196.85 1.7K
14:52 196.85 196.85 196.85 196.85 0.4K
14:53 196.89 196.97 196.89 196.96 2.6K
14:54 196.95 196.95 196.95 196.95 1.8K
14:57 196.98 196.98 196.98 196.98 2.9K
14:58 196.97 196.97 196.97 196.97 0.5K
14:59 196.87 196.87 196.79 196.79 4.5K
15:02 196.94 196.94 196.79 196.79 4.1K
15:05 196.78 196.78 196.68 196.68 1.9K
15:06 196.73 196.73 196.73 196.73 0.8K
15:07 196.69 196.69 196.68 196.68 3.0K
15:08 196.72 196.72 196.72 196.72 1.9K
15:09 196.76 196.76 196.76 196.76 0.6K
15:10 196.80 196.80 196.75 196.75 2.6K
15:11 196.67 196.73 196.60 196.60 6.6K
15:12 196.74 196.74 196.67 196.67 2.5K
15:13 196.59 196.59 196.59 196.59 2.4K
15:15 196.48 196.48 196.48 196.48 3.8K
15:17 196.54 196.54 196.54 196.54 0.5K
15:18 196.55 196.55 196.55 196.55 0.9K
15:19 196.62 196.76 196.62 196.74 5.7K
15:20 196.74 196.84 196.74 196.83 7.2K
15:21 196.73 196.73 196.70 196.70 2.0K
15:22 196.58 196.58 196.58 196.58 0.6K
15:23 196.60 196.60 196.58 196.58 1.0K
15:24 196.63 196.63 196.49 196.54 3.8K
15:25 196.61 196.61 196.60 196.60 1.4K
15:26 196.70 196.70 196.70 196.70 1.1K
15:27 196.67 196.67 196.60 196.60 2.1K
15:28 196.61 196.61 196.61 196.61 0.9K
15:29 196.61 196.61 196.61 196.61 1.9K
15:30 196.42 196.42 196.42 196.42 4.2K
15:31 196.45 196.45 196.45 196.45 1.5K
15:32 196.35 196.35 196.30 196.30 1.1K
15:33 196.23 196.23 196.05 196.16 9.0K
15:34 196.20 196.20 196.13 196.13 2.6K
15:35 196.08 196.08 195.95 195.98 3.7K
15:36 195.97 195.97 195.96 195.96 2.5K
15:37 195.96 195.96 195.96 195.96 1.7K
15:39 195.97 196.04 195.92 196.04 3.0K
15:40 196.08 196.37 196.08 196.37 9.5K
15:41 196.29 196.32 196.17 196.23 2.6K
15:42 196.21 196.24 196.08 196.08 6.4K
15:43 196.05 196.24 196.05 196.24 2.2K
15:44 196.24 196.24 196.19 196.19 0.6K
15:45 196.23 196.40 196.22 196.39 8.2K
15:46 196.49 196.57 196.49 196.57 2.3K
15:47 196.65 196.69 196.64 196.64 5.1K
15:48 196.74 196.74 196.65 196.65 4.0K
15:49 196.68 196.92 196.68 196.92 2.9K
15:50 196.75 196.82 196.67 196.67 14.7K
15:51 196.70 196.75 196.70 196.75 1.8K
15:52 196.63 196.67 196.34 196.34 16.9K
15:53 196.32 196.47 196.29 196.45 10.3K
15:54 196.42 196.49 196.34 196.34 4.0K
15:55 196.36 196.36 195.89 195.89 8.6K
15:56 195.96 195.96 195.83 195.83 6.8K
15:57 195.83 195.86 195.80 195.81 16.6K
15:58 195.82 195.85 195.73 195.84 18.7K
15:59 195.86 195.87 195.72 195.79 888.7K
日付 始値 高値 安値 終値 出来高
2025-09-30 205.49 208.43 201.79 201.96 3.1M
2025-09-29 201.26 206.18 198.91 205.37 1.6M
2025-09-26 196.57 200.02 196.19 199.04 1.0M
2025-09-25 195.99 196.57 194.66 195.79 0.9M
2025-09-24 202.00 202.98 195.68 195.79 2.0M
2025-09-23 200.00 202.84 199.67 202.29 1.8M
2025-09-22 200.31 201.26 197.51 199.67 1.7M
2025-09-19 202.29 203.36 200.98 201.11 2.1M
2025-09-18 202.48 203.41 200.00 202.80 1.3M
2025-09-17 203.66 204.10 200.40 201.38 1.9M
2025-09-16 204.23 204.23 199.84 200.29 3.3M
2025-09-15 206.51 212.49 200.96 204.49 2.3M
2025-09-12 201.76 204.10 200.70 202.44 0.9M
2025-09-11 195.14 203.17 194.97 202.24 1.0M
2025-09-10 197.51 197.51 193.22 195.13 0.6M
2025-09-09 198.46 198.78 192.84 196.43 0.8M
2025-09-08 194.66 200.71 194.56 200.47 1.1M
2025-09-05 190.60 195.63 190.60 194.00 0.7M
2025-09-04 186.65 190.63 186.04 190.08 0.8M
2025-09-03 186.71 189.58 185.31 186.61 0.7M
2025-09-02 187.28 190.03 184.67 185.35 0.7M
2025-08-29 190.02 190.28 188.35 189.56 0.6M
2025-08-28 185.47 190.20 185.30 190.14 0.8M
2025-08-27 184.80 187.15 184.42 185.65 0.5M
2025-08-26 183.28 185.97 181.44 185.16 0.8M
2025-08-25 186.00 186.26 183.32 183.72 0.6M
2025-08-22 185.11 187.99 184.36 186.17 0.8M
2025-08-21 182.80 184.55 182.46 184.24 0.4M
2025-08-20 183.47 184.85 180.00 182.61 0.8M
2025-08-19 184.79 186.91 183.46 184.90 0.6M
2025-08-18 188.12 188.42 184.28 185.56 0.7M
2025-08-15 191.81 192.71 188.44 188.85 0.7M
2025-08-14 190.08 194.76 190.08 191.00 1.2M
2025-08-13 188.00 191.51 185.86 191.28 1.3M
2025-08-12 181.00 187.01 178.82 186.02 1.2M
2025-08-11 164.21 181.50 164.00 180.00 2.7M
2025-08-08 161.19 165.51 160.43 163.29 1.5M
2025-08-07 157.75 161.68 152.29 160.74 1.9M
2025-08-06 167.39 167.39 154.05 155.61 2.7M
2025-08-05 166.46 167.16 162.59 163.45 0.8M
2025-08-04 166.77 168.29 165.52 165.76 0.6M
2025-08-01 168.55 168.55 164.30 165.61 0.7M
2025-07-31 168.37 169.66 167.62 168.01 0.7M
2025-07-30 167.33 169.33 166.44 167.81 0.5M
2025-07-29 170.98 170.98 166.75 168.15 0.5M
2025-07-28 170.02 171.05 167.89 170.74 0.5M
2025-07-25 167.92 170.33 167.38 170.05 0.6M
2025-07-24 167.50 168.40 163.66 168.00 0.8M
2025-07-23 166.92 167.88 165.26 167.71 0.5M
2025-07-22 168.00 168.91 166.45 166.49 0.8M
2025-07-21 170.56 171.78 168.36 168.70 0.9M
2025-07-18 170.30 172.40 167.41 170.79 1.0M
2025-07-17 168.85 169.83 167.51 169.35 0.9M
2025-07-16 168.79 169.58 163.77 169.13 0.9M
2025-07-15 173.67 174.87 168.32 168.79 1.0M
2025-07-14 172.43 176.51 172.15 174.48 0.8M
2025-07-11 172.50 172.90 168.36 172.00 0.7M
2025-07-10 171.54 173.04 169.13 172.89 0.9M
2025-07-09 172.16 172.95 170.53 171.80 0.7M
2025-07-08 175.89 175.89 169.49 172.97 1.0M
2025-07-07 177.05 177.21 174.55 176.34 0.6M
2025-07-03 177.28 178.62 176.25 177.14 0.4M
2025-07-02 175.50 178.00 174.81 177.46 0.7M
2025-07-01 181.34 181.34 172.66 175.61 1.2M
2025-06-30 180.00 182.60 178.66 181.95 1.0M
2025-06-27 176.58 179.39 176.21 179.35 2.3M
2025-06-26 175.20 176.67 173.23 176.16 0.8M
2025-06-25 176.70 177.33 174.43 174.94 0.6M
2025-06-24 176.03 177.22 174.30 176.89 0.8M
2025-06-23 175.60 176.03 171.77 175.53 0.7M
2025-06-20 178.72 178.72 173.40 174.96 2.9M
2025-06-18 168.35 178.68 168.24 175.95 1.9M
2025-06-17 167.41 167.97 165.89 167.96 0.9M
2025-06-16 164.43 169.08 163.54 168.41 0.9M
2025-06-13 162.54 164.25 160.94 163.08 0.5M
2025-06-12 164.54 165.29 163.32 163.93 0.5M
2025-06-11 164.77 165.50 163.62 164.92 0.5M
2025-06-10 163.66 165.30 161.80 164.60 0.8M
2025-06-09 165.92 166.91 162.53 163.33 0.7M
2025-06-06 169.19 170.00 165.71 165.94 0.8M
2025-06-05 168.25 169.81 166.78 168.92 0.9M
2025-06-04 163.69 166.11 161.34 165.90 0.8M
2025-06-03 159.55 163.66 159.53 163.11 0.9M
2025-06-02 157.38 159.70 156.43 159.55 0.8M
2025-05-30 156.17 158.26 155.08 157.81 0.8M
2025-05-29 159.11 159.69 155.90 156.74 0.7M
2025-05-28 159.28 159.66 157.82 158.81 0.6M
2025-05-27 159.86 160.13 158.42 158.95 1.8M
2025-05-23 155.86 158.51 154.95 157.72 1.3M
2025-05-22 159.78 159.90 154.78 156.23 1.5M
2025-05-21 162.09 162.84 159.46 159.84 0.7M
2025-05-20 163.76 164.11 162.24 162.74 0.5M
2025-05-19 162.55 165.50 161.66 163.99 0.7M
2025-05-16 162.05 164.15 161.81 163.48 0.7M
2025-05-15 162.15 162.81 159.26 161.46 0.9M
2025-05-14 164.50 165.22 161.56 162.21 0.8M
2025-05-13 162.02 165.21 161.09 164.48 0.9M
2025-05-12 162.82 163.20 158.67 160.60 1.3M
2025-05-09 171.58 172.44 158.83 159.66 1.9M
2025-05-08 170.71 171.26 168.21 168.96 1.5M
2025-05-07 168.22 170.46 167.51 169.68 1.4M
2025-05-06 165.00 168.56 164.91 167.94 0.7M
2025-05-05 163.00 167.92 161.88 166.83 0.7M
2025-05-02 164.23 166.92 163.59 166.43 1.0M
2025-05-01 163.84 165.56 162.54 163.16 1.2M
2025-04-30 160.79 163.71 159.03 162.91 0.9M
2025-04-29 159.54 163.34 159.06 162.96 1.0M
2025-04-28 157.90 161.20 157.69 160.43 1.3M
2025-04-25 155.35 157.44 154.30 157.10 1.4M
2025-04-24 151.07 156.59 151.07 155.28 1.0M
2025-04-23 151.00 154.52 149.75 150.99 1.1M
2025-04-22 145.19 148.43 144.00 148.13 1.1M
2025-04-21 149.39 149.39 141.44 143.09 1.2M
2025-04-17 148.52 150.31 147.38 149.22 0.7M
2025-04-16 148.79 150.86 146.34 147.96 0.7M
2025-04-15 148.84 150.80 147.90 149.65 0.8M
2025-04-14 146.57 150.15 145.71 148.13 0.9M
2025-04-11 145.11 145.92 141.76 144.35 1.2M
2025-04-10 146.49 147.21 141.06 145.09 1.1M
2025-04-09 138.28 150.30 136.11 148.54 1.6M
2025-04-08 146.20 147.69 137.13 138.96 1.3M
2025-04-07 134.78 145.30 133.07 141.18 1.8M
2025-04-04 145.06 146.91 139.41 139.58 2.4M
2025-04-03 154.00 158.14 150.29 150.44 1.5M
2025-04-02 153.23 159.00 152.12 158.58 1.8M
2025-04-01 152.63 154.14 149.67 152.99 1.0M
2025-03-31 148.00 153.47 146.69 152.81 2.7M
2025-03-28 151.84 152.33 147.98 149.70 1.1M
2025-03-27 153.83 154.49 151.63 151.88 1.0M
2025-03-26 154.91 158.00 154.13 154.61 1.0M
2025-03-25 152.75 154.84 149.61 154.60 1.2M
2025-03-24 150.64 153.32 146.75 152.91 2.2M
2025-03-21 149.23 151.24 148.19 149.88 19.1M
2025-03-20 148.58 151.91 148.50 150.40 1.8M
2025-03-19 146.09 150.92 144.50 149.85 1.4M
2025-03-18 144.85 146.72 143.10 145.47 1.4M
2025-03-17 140.43 147.03 140.43 145.63 2.3M
2025-03-14 142.03 145.60 138.08 139.62 2.5M
2025-03-13 146.54 146.74 139.93 140.85 2.2M
2025-03-12 147.46 149.06 144.97 147.27 1.2M
2025-03-11 145.15 149.26 142.40 145.15 2.1M
2025-03-10 139.44 144.73 137.63 142.12 2.5M
2025-03-07 146.25 146.58 138.64 143.73 2.6M
2025-03-06 150.22 152.49 145.92 146.99 1.9M
2025-03-05 147.22 153.73 147.22 152.30 1.6M
2025-03-04 146.24 148.43 142.92 146.70 1.8M
2025-03-03 152.00 154.32 147.42 147.79 1.2M
2025-02-28 148.17 153.05 147.71 150.64 1.3M
2025-02-27 153.59 154.08 145.27 150.23 3.9M
2025-02-26 156.43 161.26 156.43 159.55 1.2M
2025-02-25 160.51 160.58 154.89 156.02 1.8M
2025-02-24 159.00 163.43 158.31 160.76 1.1M
2025-02-21 163.83 165.50 157.71 158.82 1.7M
2025-02-20 166.13 166.69 161.47 163.81 1.0M
2025-02-19 171.90 171.91 163.25 166.57 1.9M
2025-02-18 175.50 176.99 171.51 172.07 1.1M
2025-02-14 174.74 177.21 171.75 175.50 1.5M
2025-02-13 176.03 179.09 173.70 174.49 2.5M
2025-02-12 171.59 177.90 171.10 176.64 1.6M
2025-02-11 171.71 178.13 170.73 176.53 1.8M
2025-02-10 168.00 174.60 166.31 173.11 2.0M
2025-02-07 161.91 168.25 161.90 166.37 2.5M
2025-02-06 161.00 161.47 159.57 161.21 0.7M
2025-02-05 159.40 161.27 157.19 161.02 0.9M
2025-02-04 158.11 159.00 156.29 157.74 0.7M
2025-02-03 153.16 159.02 152.58 157.05 0.9M
2025-01-31 158.90 159.32 154.77 155.21 0.8M
2025-01-30 159.11 159.72 156.92 157.47 0.5M
2025-01-29 158.26 159.17 154.56 156.92 0.7M
2025-01-28 155.00 159.53 154.14 158.44 1.2M
2025-01-27 151.76 154.09 150.29 153.45 0.8M
2025-01-24 151.97 154.25 151.06 153.08 1.0M
2025-01-23 147.04 153.89 146.55 151.97 2.0M
2025-01-22 144.73 146.36 142.39 142.93 0.7M
2025-01-21 142.03 144.70 141.65 144.53 0.7M
2025-01-17 142.00 144.00 141.28 142.20 0.8M
2025-01-16 144.26 145.00 141.53 141.80 0.6M
2025-01-15 143.94 144.46 140.94 143.91 0.7M
2025-01-14 143.26 144.54 142.47 143.11 0.6M
2025-01-13 138.92 143.50 137.50 142.38 0.7M
2025-01-10 142.29 146.38 139.61 140.18 1.0M
2025-01-08 141.57 146.51 139.62 142.34 1.0M
2025-01-07 144.42 147.45 141.26 141.81 0.9M
2025-01-06 142.64 143.86 140.17 141.63 0.7M
2025-01-03 142.47 143.64 141.03 142.40 0.6M
2025-01-02 142.25 143.84 141.42 142.73 0.4M