Vishal Mega Mart Ltd (VSSL)

VSSL
🏛️ インド →
146.91
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
09:07 146.00 146.00 146.00 146.00 20.2K
09:15 145.75 146.42 145.64 146.11 98.9K
09:16 146.15 146.60 146.15 146.26 67.0K
09:17 146.29 146.34 145.88 145.88 70.7K
09:18 145.73 145.79 145.50 145.50 50.9K
09:19 145.69 145.73 145.53 145.53 20.5K
09:20 145.25 145.28 145.10 145.28 50.4K
09:21 145.24 145.39 145.24 145.28 28.7K
09:22 145.21 145.43 145.21 145.25 18.9K
09:23 145.18 145.66 145.12 145.63 27.8K
09:24 145.86 146.20 145.77 146.20 41.3K
09:25 146.22 146.30 146.22 146.30 45.3K
09:26 146.21 146.36 146.21 146.30 32.0K
09:27 146.28 146.28 145.87 145.87 24.3K
09:28 145.78 146.29 145.78 146.16 56.5K
09:29 146.05 146.05 145.56 145.60 37.4K
09:30 145.59 145.62 145.50 145.50 33.0K
09:31 145.40 145.40 145.20 145.25 23.7K
09:32 145.30 145.33 145.18 145.19 38.0K
09:33 145.19 145.41 145.10 145.10 30.2K
09:34 145.20 145.40 145.20 145.37 30.6K
09:35 145.37 145.37 144.70 144.70 120.3K
09:36 144.50 144.70 144.34 144.35 136.7K
09:37 144.29 144.29 143.80 144.03 117.4K
09:38 144.13 144.37 144.13 144.26 22.9K
09:39 144.23 144.54 144.20 144.54 14.3K
09:40 144.54 144.57 144.52 144.54 18.1K
09:41 144.53 144.64 144.46 144.58 27.0K
09:42 144.66 144.74 144.65 144.72 16.8K
09:43 144.74 144.77 144.55 144.75 11.1K
09:44 144.76 144.88 144.76 144.86 13.6K
09:45 144.88 145.08 144.77 144.77 124.4K
09:46 144.76 144.92 144.75 144.83 20.1K
09:47 144.86 145.07 144.84 144.84 9.5K
09:48 144.83 144.90 144.82 144.90 4.3K
09:49 144.90 145.00 144.90 144.98 5.3K
09:50 145.00 145.01 144.93 145.00 17.2K
09:51 145.00 145.00 144.85 144.85 11.8K
09:52 144.85 144.95 144.80 144.80 6.0K
09:53 144.80 144.92 144.80 144.90 3.4K
09:54 144.90 144.97 144.90 144.95 7.2K
09:55 144.93 144.98 144.90 144.97 8.9K
09:56 144.97 145.07 144.90 145.07 16.9K
09:57 144.90 145.01 144.85 144.98 32.3K
09:58 145.00 145.00 144.96 144.99 3.6K
09:59 145.01 145.04 144.99 145.00 3.1K
10:00 145.01 145.03 145.01 145.02 7.4K
10:01 145.00 145.00 144.90 144.90 12.7K
10:02 144.90 144.92 144.90 144.91 2.0K
10:03 144.91 144.93 144.75 144.75 7.2K
10:04 144.77 144.77 144.70 144.75 7.6K
10:05 144.80 144.81 144.75 144.77 1.5K
10:06 144.77 144.77 144.53 144.53 10.5K
10:07 144.55 144.55 144.35 144.35 29.6K
10:08 144.18 144.20 144.14 144.15 14.8K
10:09 144.17 144.42 144.17 144.42 5.7K
10:10 144.35 144.35 144.15 144.15 15.0K
10:11 144.17 144.24 144.06 144.07 43.1K
10:12 144.05 144.11 144.04 144.07 22.4K
10:13 144.08 144.08 144.06 144.07 15.3K
10:14 144.07 144.13 144.07 144.09 13.5K
10:15 144.10 144.14 144.06 144.10 30.5K
10:16 144.10 144.42 144.08 144.39 5.3K
10:17 144.40 144.43 144.29 144.43 10.5K
10:18 144.43 144.43 144.21 144.21 9.1K
10:19 144.29 144.38 144.25 144.25 3.4K
10:20 144.27 144.30 144.14 144.14 7.2K
10:21 144.14 144.15 143.90 143.90 89.6K
10:22 144.00 144.14 143.97 144.07 25.2K
10:23 144.03 144.21 144.01 144.21 9.7K
10:24 144.18 144.19 144.11 144.19 1.4K
10:25 144.21 144.38 144.21 144.25 4.1K
10:26 144.27 144.33 144.25 144.33 2.3K
10:27 144.25 144.51 144.25 144.51 9.0K
10:28 144.48 144.48 144.41 144.45 3.4K
10:29 144.45 144.45 144.41 144.44 4.3K
10:30 144.41 144.41 144.31 144.32 3.1K
10:31 144.32 144.40 144.11 144.12 9.1K
10:32 144.13 144.23 144.13 144.20 5.0K
10:33 144.28 144.28 144.18 144.18 1.7K
10:34 144.18 144.23 144.15 144.17 2.8K
10:35 144.17 144.20 144.17 144.19 0.4K
10:36 144.19 144.19 144.07 144.07 5.2K
10:37 144.05 144.06 144.05 144.05 5.0K
10:38 144.02 144.19 144.02 144.10 7.7K
10:39 144.10 144.15 144.10 144.13 6.8K
10:40 144.13 144.17 144.11 144.17 2.8K
10:41 144.19 144.32 144.15 144.16 7.0K
10:42 144.16 144.17 144.16 144.16 1.5K
10:43 144.16 144.19 144.16 144.16 13.8K
10:44 144.10 144.16 144.05 144.16 27.9K
10:45 144.15 144.17 144.15 144.16 1.1K
10:46 144.17 144.17 144.01 144.01 11.5K
10:47 144.01 144.01 143.81 143.90 55.2K
10:48 143.84 143.93 143.84 143.93 10.4K
10:49 143.92 144.09 143.92 143.92 72.4K
10:50 143.90 144.26 143.89 144.26 8.5K
10:51 144.25 144.30 144.20 144.25 5.0K
10:52 144.28 144.33 144.13 144.33 8.8K
10:53 144.38 144.47 144.38 144.41 11.8K
10:54 144.48 144.48 144.20 144.25 13.8K
10:55 144.21 144.23 144.15 144.18 8.7K
10:56 144.19 144.23 144.16 144.21 1.2K
10:57 144.21 144.31 144.20 144.20 0.9K
10:58 144.29 144.30 144.23 144.29 1.3K
10:59 144.33 144.33 144.20 144.23 8.8K
11:00 144.25 144.30 144.23 144.23 0.5K
11:01 144.26 144.26 144.22 144.22 6.1K
11:02 144.24 144.24 144.20 144.20 2.5K
11:03 144.21 144.21 144.20 144.20 0.5K
11:04 144.21 144.21 144.10 144.14 10.2K
11:05 144.14 144.15 144.10 144.11 1.6K
11:06 144.12 144.12 144.08 144.08 2.1K
11:07 144.08 144.25 144.06 144.20 28.7K
11:08 144.22 144.23 144.03 144.10 3.4K
11:09 144.18 144.20 144.11 144.20 2.6K
11:10 144.19 144.19 144.12 144.14 1.6K
11:11 144.15 144.27 144.15 144.20 4.8K
11:12 144.23 144.31 144.23 144.31 0.9K
11:13 144.16 144.22 144.15 144.18 5.8K
11:14 144.15 144.20 144.02 144.06 3.1K
11:15 144.01 144.14 144.01 144.14 3.1K
11:16 144.14 144.16 144.00 144.00 8.9K
11:17 144.00 144.03 144.00 144.02 1.3K
11:18 144.03 144.10 144.03 144.10 1.6K
11:19 144.04 144.10 144.03 144.05 1.9K
11:20 144.03 144.07 144.00 144.01 11.9K
11:21 144.00 144.01 144.00 144.00 4.6K
11:22 144.00 144.01 144.00 144.01 3.6K
11:23 144.00 144.09 144.00 144.03 3.3K
11:24 144.04 144.06 143.90 143.90 19.9K
11:25 143.91 143.97 143.90 143.90 1.9K
11:26 143.90 143.97 143.89 143.89 5.0K
11:27 143.90 143.90 143.89 143.90 1.3K
11:28 143.89 144.40 143.89 144.17 50.0K
11:29 144.12 144.12 144.01 144.01 1.8K
11:30 144.01 144.07 144.00 144.02 4.3K
11:31 144.04 144.07 144.02 144.06 2.8K
11:32 144.06 144.07 144.00 144.00 2.4K
11:33 144.10 144.11 143.96 143.96 7.4K
11:34 144.00 144.06 143.95 144.03 1.0K
11:35 144.01 144.10 144.01 144.10 1.2K
11:36 144.03 144.10 144.00 144.10 7.8K
11:37 144.05 144.09 143.90 143.90 10.5K
11:38 143.90 143.90 143.88 143.88 1.9K
11:39 143.88 143.98 143.85 143.91 2.5K
11:40 143.91 144.00 143.91 143.91 0.6K
11:41 143.99 143.99 143.91 143.92 4.2K
11:42 143.92 144.00 143.91 143.91 5.7K
11:43 143.91 143.91 143.82 143.82 17.5K
11:44 143.81 143.81 143.80 143.80 6.7K
11:45 143.81 143.87 143.80 143.87 9.0K
11:46 143.87 143.87 143.75 143.75 23.3K
11:47 143.80 143.87 143.78 143.86 5.0K
11:48 143.87 143.88 143.85 143.85 2.0K
11:49 143.87 143.87 143.85 143.85 3.9K
11:50 143.85 143.95 143.85 143.88 6.9K
11:51 143.95 144.00 143.91 143.91 2.4K
11:52 143.96 144.00 143.91 144.00 0.8K
11:53 143.98 144.00 143.95 144.00 2.6K
11:54 143.98 143.98 143.95 143.98 2.0K
11:55 144.03 144.09 143.99 144.01 17.4K
11:56 144.01 144.01 143.91 143.99 1.2K
11:57 143.95 144.00 143.91 143.98 2.3K
11:58 143.98 144.00 143.96 143.99 2.9K
11:59 143.97 143.98 143.96 143.98 5.0K
12:00 143.98 143.98 143.95 143.95 1.6K
12:01 143.95 143.95 143.85 143.92 4.4K
12:02 143.92 143.92 143.80 143.81 7.2K
12:03 143.85 143.89 143.80 143.80 5.0K
12:04 143.80 143.80 143.77 143.77 2.1K
12:05 143.80 143.80 143.76 143.76 2.2K
12:06 143.76 143.78 143.75 143.76 2.6K
12:07 143.76 143.92 143.76 143.76 5.5K
12:08 143.75 143.83 143.74 143.74 8.0K
12:09 143.74 143.88 143.72 143.72 13.6K
12:10 143.73 143.77 143.72 143.77 5.8K
12:11 143.83 143.86 143.77 143.86 8.1K
12:12 143.86 143.91 143.81 143.85 2.5K
12:13 143.85 143.92 143.83 143.85 1.3K
12:14 143.83 143.93 143.83 143.87 1.2K
12:15 143.86 143.95 143.84 143.84 5.8K
12:16 143.85 143.95 143.85 143.89 1.2K
12:17 143.91 143.95 143.91 143.95 0.7K
12:18 143.93 143.95 143.87 143.95 2.5K
12:19 143.91 143.94 143.86 143.94 0.9K
12:20 143.92 143.94 143.84 143.94 4.0K
12:21 143.95 143.95 143.91 143.91 3.3K
12:22 143.99 144.00 143.93 144.00 1.8K
12:23 143.95 144.00 143.92 143.93 1.5K
12:24 143.93 144.00 143.93 144.00 9.2K
12:25 144.07 144.20 144.07 144.10 6.9K
12:26 144.11 144.15 144.08 144.12 0.7K
12:27 144.13 144.14 144.10 144.11 2.3K
12:28 144.01 144.13 144.00 144.11 11.9K
12:29 144.10 144.14 144.10 144.14 0.4K
12:30 144.14 144.14 144.03 144.03 3.2K
12:31 144.06 144.13 144.06 144.09 3.0K
12:32 144.08 144.09 144.01 144.04 3.0K
12:33 143.97 144.08 143.97 144.05 9.7K
12:34 144.06 144.08 144.00 144.07 3.5K
12:35 144.05 144.06 143.98 143.98 3.3K
12:36 144.00 144.10 144.00 144.07 4.6K
12:37 144.06 144.10 144.00 144.01 6.1K
12:38 144.01 144.09 143.99 144.00 8.6K
12:39 144.06 144.12 144.06 144.11 14.8K
12:40 144.11 144.19 144.11 144.19 24.0K
12:41 144.20 144.21 144.19 144.21 3.1K
12:42 144.22 144.27 144.21 144.26 2.7K
12:43 144.26 144.33 144.26 144.29 5.0K
12:44 144.27 144.27 144.01 144.12 5.5K
12:45 144.16 144.22 144.10 144.20 1.3K
12:46 144.20 144.24 144.10 144.10 0.8K
12:47 144.16 144.16 144.10 144.15 1.4K
12:48 144.13 144.17 144.13 144.13 0.5K
12:49 144.14 144.30 144.14 144.28 5.1K
12:50 144.28 144.29 144.20 144.26 2.5K
12:51 144.28 144.28 144.20 144.25 1.2K
12:52 144.20 144.30 144.20 144.26 0.3K
12:53 144.27 144.28 144.26 144.26 1.2K
12:54 144.26 144.30 144.26 144.30 1.8K
12:55 144.32 144.32 144.26 144.27 0.9K
12:56 144.29 144.32 144.29 144.32 1.1K
12:57 144.31 144.31 144.21 144.24 2.4K
12:58 144.29 144.30 144.23 144.23 0.6K
12:59 144.28 144.28 144.20 144.20 2.1K
13:00 144.20 144.21 144.20 144.21 15.3K
13:01 144.20 144.20 144.01 144.03 15.5K
13:02 144.04 144.15 143.97 144.04 9.2K
13:03 144.15 144.20 144.09 144.17 1.0K
13:04 144.17 144.20 144.10 144.10 0.1K
13:05 144.17 144.17 144.06 144.17 4.0K
13:06 144.13 144.19 144.09 144.19 0.3K
13:07 144.13 144.19 144.09 144.13 0.9K
13:08 144.13 144.18 144.13 144.18 0.5K
13:09 144.13 144.13 144.08 144.08 1.3K
13:10 144.13 144.13 144.06 144.06 1.7K
13:11 144.07 144.07 144.00 144.03 3.4K
13:12 144.05 144.05 143.92 144.00 2.6K
13:13 143.92 143.96 143.92 143.92 1.0K
13:14 143.95 143.96 143.92 143.94 1.6K
13:15 143.90 143.92 143.80 143.81 9.9K
13:16 143.83 143.85 143.75 143.75 10.5K
13:17 143.75 143.85 143.75 143.83 2.2K
13:18 143.75 143.84 143.75 143.78 5.8K
13:19 143.85 143.85 143.78 143.81 3.2K
13:20 143.83 143.83 143.76 143.77 5.9K
13:21 143.77 143.82 143.74 143.75 9.7K
13:22 143.75 143.76 143.75 143.75 1.2K
13:23 143.75 143.75 143.72 143.73 5.6K
13:24 143.72 143.79 143.72 143.79 1.7K
13:25 143.79 143.79 143.60 143.64 42.9K
13:26 143.57 143.60 143.57 143.60 4.5K
13:27 143.60 143.69 143.54 143.69 6.6K
13:28 143.69 143.89 143.69 143.85 4.6K
13:29 143.89 143.90 143.80 143.85 5.0K
13:30 143.87 143.87 143.63 143.63 18.7K
13:31 143.64 143.75 143.64 143.71 2.5K
13:32 143.74 143.74 143.56 143.61 4.9K
13:33 143.63 143.74 143.27 143.27 52.1K
13:34 143.22 143.22 142.80 142.91 125.4K
13:35 142.82 142.99 142.82 142.99 5.3K
13:36 142.95 143.04 142.80 143.04 57.8K
13:37 143.10 143.10 142.83 142.94 12.4K
13:38 142.96 143.01 142.88 143.01 6.3K
13:39 142.91 143.03 142.90 142.94 2.1K
13:40 142.94 142.94 142.84 142.89 13.6K
13:41 142.80 142.90 142.80 142.83 2.9K
13:42 142.81 142.97 142.81 142.97 4.8K
13:43 143.00 143.00 142.81 142.81 9.4K
13:44 142.80 142.93 142.80 142.87 7.0K
13:45 142.84 142.88 142.81 142.88 7.1K
13:46 142.87 142.94 142.87 142.88 4.2K
13:47 142.88 142.88 142.84 142.87 2.4K
13:48 142.90 142.93 142.85 142.90 3.0K
13:49 142.92 142.92 142.80 142.80 9.4K
13:50 142.78 142.78 142.73 142.75 16.0K
13:51 142.76 142.76 142.68 142.69 9.7K
13:52 142.69 142.69 142.55 142.58 8.2K
13:53 142.53 142.64 142.50 142.63 11.2K
13:54 142.51 142.71 142.51 142.61 28.5K
13:55 142.61 142.70 142.60 142.66 4.8K
13:56 142.71 142.74 142.61 142.74 3.1K
13:57 142.71 142.75 142.71 142.75 11.2K
13:58 142.75 142.78 142.60 142.60 18.1K
13:59 142.66 142.73 142.61 142.71 2.3K
14:00 142.73 142.75 142.70 142.74 6.4K
14:01 142.68 142.79 142.65 142.79 16.9K
14:02 142.70 142.75 142.65 142.73 4.3K
14:03 142.81 142.84 142.65 142.67 6.3K
14:04 142.72 142.76 142.67 142.73 2.7K
14:05 142.73 142.73 142.65 142.66 8.1K
14:06 142.66 142.72 142.60 142.70 6.9K
14:07 142.70 142.70 142.50 142.51 11.9K
14:08 142.54 142.61 142.52 142.52 4.8K
14:09 142.52 142.77 142.50 142.70 10.3K
14:10 142.77 142.77 142.68 142.70 20.2K
14:11 142.71 142.78 142.68 142.68 8.8K
14:12 142.70 142.85 142.70 142.78 8.3K
14:13 142.78 142.85 142.77 142.78 3.4K
14:14 142.83 142.87 142.82 142.82 12.3K
14:15 142.82 142.89 142.82 142.85 0.6K
14:16 142.79 142.81 142.70 142.71 15.1K
14:17 142.81 142.81 142.71 142.76 2.7K
14:18 142.73 142.80 142.73 142.78 3.1K
14:19 142.70 142.80 142.70 142.75 2.5K
14:20 142.69 142.69 142.62 142.68 3.3K
14:21 142.65 142.65 142.46 142.46 4.5K
14:22 142.55 142.55 142.30 142.32 15.5K
14:23 142.43 142.55 142.42 142.45 37.1K
14:24 142.45 142.45 142.35 142.35 7.4K
14:25 142.35 142.44 142.22 142.34 32.8K
14:26 142.37 142.49 142.35 142.40 1.4K
14:27 142.40 142.49 142.11 142.11 55.9K
14:28 142.09 142.16 142.00 142.06 30.0K
14:29 142.04 142.09 142.00 142.08 19.4K
14:30 142.13 142.29 142.10 142.28 10.3K
14:31 142.28 142.33 142.19 142.27 13.9K
14:32 142.21 142.24 142.10 142.13 8.3K
14:33 142.05 142.24 142.05 142.20 18.5K
14:34 142.23 142.35 142.23 142.25 2.3K
14:35 142.31 142.36 142.28 142.36 9.6K
14:36 142.36 142.37 142.22 142.24 7.5K
14:37 142.22 142.32 142.20 142.20 1.7K
14:38 142.21 142.25 142.15 142.24 3.7K
14:39 142.20 142.30 142.16 142.30 6.2K
14:40 142.34 142.34 142.25 142.25 4.1K
14:41 142.20 142.26 142.19 142.19 12.4K
14:42 142.26 142.46 142.21 142.23 67.4K
14:43 142.17 142.21 142.05 142.09 22.9K
14:44 142.12 142.31 142.11 142.20 9.6K
14:45 142.23 142.30 142.20 142.20 5.1K
14:46 142.20 142.20 142.10 142.16 27.8K
14:47 142.15 142.83 142.03 142.83 60.2K
14:48 142.64 143.24 142.64 142.76 78.2K
14:49 142.72 143.60 142.72 143.50 249.4K
14:50 143.50 143.51 143.17 143.19 91.4K
14:51 143.19 143.38 143.10 143.38 14.0K
14:52 143.38 143.38 143.11 143.11 19.5K
14:53 143.11 143.35 143.11 143.35 12.2K
14:54 143.33 143.49 143.23 143.40 21.7K
14:55 143.43 143.54 143.43 143.49 27.2K
14:56 143.55 143.67 143.50 143.52 52.8K
14:57 143.50 143.57 143.47 143.55 20.1K
14:58 143.46 143.59 143.46 143.58 7.5K
14:59 143.57 143.91 143.57 143.85 120.0K
15:00 143.82 144.12 143.82 143.89 115.9K
15:01 143.89 143.99 143.82 143.99 29.5K
15:02 143.98 143.98 143.94 143.95 19.0K
15:03 143.96 144.00 143.90 143.93 91.1K
15:04 144.01 144.02 143.95 144.01 45.8K
15:05 144.02 144.02 143.99 143.99 18.8K
15:06 144.00 144.29 144.00 144.28 77.3K
15:07 144.27 144.27 144.18 144.18 22.1K
15:08 144.19 144.29 144.12 144.25 110.3K
15:09 144.22 144.27 144.18 144.23 27.2K
15:10 144.23 144.43 144.23 144.43 47.3K
15:11 144.31 144.44 144.19 144.20 92.2K
15:12 144.19 144.20 143.01 143.01 2,365.5K
15:13 142.96 143.38 142.96 143.38 106.9K
15:14 143.41 143.45 143.20 143.21 29.8K
15:15 143.21 143.27 143.13 143.27 31.0K
15:16 143.15 143.15 142.99 143.10 66.0K
15:17 142.97 143.00 142.96 142.99 27.8K
15:18 142.91 142.93 142.82 142.89 77.9K
15:19 142.81 142.90 142.62 142.90 162.8K
15:20 143.03 143.69 143.03 143.60 52.0K
15:21 143.60 143.87 143.60 143.74 85.2K
15:22 143.74 143.76 143.65 143.76 24.0K
15:23 143.77 143.83 143.70 143.83 23.5K
15:24 143.86 143.86 143.69 143.84 41.4K
15:25 143.80 143.81 143.50 143.50 26.0K
15:26 143.50 143.50 143.48 143.49 15.3K
15:27 143.43 143.44 143.16 143.20 74.4K
15:28 143.20 144.19 143.16 144.19 110.2K
15:29 144.19 144.19 143.95 143.95 56.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 144.65 149.60 140.80 146.91 16.7M
2025-09-26 146.00 146.67 142.00 143.95 9.0M
2025-09-25 147.91 147.91 145.30 146.02 4.5M
2025-09-24 149.93 149.93 146.35 147.44 6.1M
2025-09-23 150.25 150.99 149.01 149.94 10.3M
2025-09-22 151.35 151.44 148.31 149.02 6.6M
2025-09-19 147.09 153.40 146.70 152.35 28.2M
2025-09-18 149.00 149.35 146.03 146.35 9.3M
2025-09-17 150.78 151.21 148.00 148.57 12.2M
2025-09-16 150.50 150.79 149.65 150.31 6.0M
2025-09-15 152.51 152.54 148.73 150.41 10.9M
2025-09-12 150.99 152.90 150.54 152.59 11.9M
2025-09-11 152.75 153.08 150.13 150.41 6.7M
2025-09-10 153.74 153.88 151.18 152.03 9.4M
2025-09-09 152.00 153.80 150.86 153.18 13.7M
2025-09-08 153.20 154.93 151.00 151.59 8.7M
2025-09-05 152.06 155.32 151.56 152.48 19.7M
2025-09-04 149.40 154.94 148.01 151.38 48.3M
2025-09-03 146.60 147.51 144.84 146.55 13.0M
2025-09-02 149.25 150.40 145.51 146.33 13.9M
2025-09-01 150.00 150.70 148.70 149.10 11.8M
2025-08-29 151.00 152.20 147.02 149.41 26.3M
2025-08-28 151.29 154.20 149.40 150.59 32.4M
2025-08-26 149.60 157.60 146.51 153.14 318.3M
2025-08-25 151.15 151.16 147.60 148.89 16.0M
2025-08-22 150.41 150.99 148.17 150.67 20.5M
2025-08-21 150.95 151.01 147.98 150.25 30.5M
2025-08-20 148.50 152.30 147.62 150.17 34.8M
2025-08-19 147.44 148.68 145.40 147.21 22.4M
2025-08-18 149.80 151.66 145.51 146.98 30.9M
2025-08-14 154.00 155.60 144.40 146.56 79.5M
2025-08-13 141.50 144.90 141.21 144.19 16.3M
2025-08-12 142.64 144.16 138.00 140.02 19.6M
2025-08-11 140.00 143.30 138.17 142.00 17.5M
2025-08-08 145.25 145.60 138.36 139.01 21.1M
2025-08-07 146.00 148.82 142.49 144.55 20.6M
2025-08-06 146.75 149.17 145.30 146.37 21.7M
2025-08-05 142.50 147.30 142.12 146.62 27.9M
2025-08-04 141.06 142.40 139.60 141.68 12.8M
2025-08-01 139.90 141.85 139.30 141.07 10.0M
2025-07-31 135.09 140.00 133.89 139.54 15.8M
2025-07-30 136.94 138.60 133.55 137.87 14.8M
2025-07-29 133.00 136.99 132.50 136.64 15.6M
2025-07-28 139.95 140.59 131.35 132.75 20.4M
2025-07-25 139.40 140.43 138.40 139.93 20.6M
2025-07-24 141.45 141.63 138.75 140.01 9.9M
2025-07-23 142.64 143.42 140.22 140.93 12.3M
2025-07-22 140.00 143.25 139.68 142.04 23.4M
2025-07-21 138.07 140.70 137.75 139.66 16.8M
2025-07-18 137.30 138.50 136.17 138.07 6.9M
2025-07-17 138.33 139.38 136.60 136.93 8.5M
2025-07-16 138.05 139.99 136.55 137.63 14.9M
2025-07-15 137.80 138.45 135.83 137.10 13.0M
2025-07-14 133.70 140.40 133.65 137.09 58.2M
2025-07-11 130.50 134.10 129.75 133.62 17.9M
2025-07-10 131.90 132.27 130.20 130.55 10.9M
2025-07-09 130.30 132.35 129.74 131.27 15.8M
2025-07-08 127.73 130.15 126.35 129.81 19.0M
2025-07-07 128.61 129.38 126.60 127.54 14.1M
2025-07-04 130.39 131.74 128.82 129.35 15.6M
2025-07-03 132.45 133.97 129.25 129.76 19.2M
2025-07-02 132.34 134.40 131.41 131.71 15.7M
2025-07-01 134.14 135.17 131.11 131.79 11.8M
2025-06-30 135.00 135.30 133.60 133.98 12.4M
2025-06-27 133.00 135.34 132.35 134.66 18.1M
2025-06-26 134.00 134.59 131.17 132.42 23.0M
2025-06-25 133.70 137.80 132.49 133.50 49.8M
2025-06-24 129.98 134.48 126.58 133.02 59.4M
2025-06-23 127.91 131.70 125.80 129.11 45.4M
2025-06-20 125.80 132.28 124.35 129.62 168.1M
2025-06-19 121.62 128.29 119.51 126.12 100.5M
2025-06-18 130.00 133.20 121.93 122.88 148.5M
2025-06-17 115.49 129.90 113.50 126.77 1,161.3M
2025-06-16 124.00 125.44 122.01 124.85 9.6M
2025-06-13 122.35 125.40 121.74 123.69 6.2M
2025-06-12 129.50 131.15 124.58 125.15 12.8M
2025-06-11 130.78 131.77 127.25 129.03 14.5M
2025-06-10 131.61 131.98 128.70 130.32 14.4M
2025-06-09 127.84 134.60 127.60 131.01 16.9M
2025-06-06 128.60 129.36 126.31 127.23 8.8M
2025-06-05 126.37 132.89 125.44 127.79 31.9M
2025-06-04 126.30 128.90 124.88 126.04 9.2M
2025-06-03 127.25 128.00 125.30 126.51 5.4M
2025-06-02 124.39 127.20 124.28 126.71 9.0M
2025-05-30 126.00 126.38 123.50 124.66 8.2M
2025-05-29 125.49 128.45 125.47 126.43 13.2M
2025-05-28 125.24 127.62 124.62 125.15 10.3M
2025-05-27 125.25 125.80 124.21 125.25 12.4M
2025-05-26 123.48 125.60 121.84 125.18 18.5M
2025-05-23 120.90 124.89 120.37 122.72 13.2M
2025-05-22 122.50 123.92 118.55 120.47 22.6M
2025-05-21 121.90 123.40 120.15 122.59 13.3M
2025-05-20 126.41 126.67 121.02 121.55 12.2M
2025-05-19 127.06 128.21 125.45 125.71 8.0M
2025-05-16 128.40 129.66 125.21 126.27 13.7M
2025-05-15 129.60 130.74 127.50 128.01 10.7M
2025-05-14 131.19 131.23 127.10 129.30 20.0M
2025-05-13 122.00 133.00 121.32 129.71 41.1M
2025-05-12 125.98 125.98 121.25 121.72 12.2M
2025-05-09 118.60 121.87 116.85 120.79 22.7M
2025-05-08 120.00 127.45 117.49 119.19 39.9M
2025-05-07 123.10 129.30 117.90 118.59 36.2M
2025-05-06 124.00 126.44 123.40 125.18 33.2M
2025-05-05 121.99 126.00 116.48 124.14 46.3M
2025-05-02 115.95 122.00 115.26 121.31 58.5M
2025-04-30 111.90 118.48 111.50 118.48 106.0M
2025-04-29 108.46 109.39 107.31 107.71 4.5M
2025-04-28 108.00 108.78 106.67 107.50 4.8M
2025-04-25 110.90 111.19 105.30 107.32 9.6M
2025-04-24 110.84 111.75 110.01 110.61 5.6M
2025-04-23 113.25 113.50 110.05 110.49 6.4M
2025-04-22 113.40 114.49 111.70 112.67 12.9M
2025-04-21 109.25 113.31 108.15 112.87 11.4M
2025-04-17 107.87 111.18 107.72 108.67 13.7M
2025-04-16 106.60 108.80 106.49 107.87 7.7M
2025-04-15 105.06 107.90 104.95 107.34 8.7M
2025-04-11 105.00 105.80 103.59 104.51 6.7M
2025-04-09 103.10 105.75 102.25 102.92 5.2M
2025-04-08 104.55 105.25 102.81 104.30 7.8M
2025-04-07 96.35 103.40 96.30 102.49 18.5M
2025-04-04 109.00 109.35 104.80 105.79 10.2M
2025-04-03 106.49 110.00 106.10 109.43 10.2M
2025-04-02 104.02 111.25 103.50 107.71 31.8M
2025-04-01 102.45 104.95 102.40 103.73 5.4M
2025-03-28 104.50 105.50 102.94 104.24 13.0M
2025-03-27 101.90 106.30 100.68 104.78 27.8M
2025-03-26 103.60 103.89 101.51 101.92 7.8M
2025-03-25 103.84 104.75 102.24 103.52 15.6M
2025-03-24 102.89 105.10 101.83 103.26 24.8M
2025-03-21 100.49 103.20 99.80 102.10 26.7M
2025-03-20 100.00 101.59 99.57 100.21 19.6M
2025-03-19 100.70 101.50 98.85 99.53 17.1M
2025-03-18 101.60 102.00 99.34 100.22 24.6M
2025-03-17 98.94 103.50 98.60 101.36 41.2M
2025-03-13 101.90 102.60 99.00 99.44 14.9M
2025-03-12 102.60 103.29 100.88 101.54 7.8M
2025-03-11 100.30 102.08 99.75 101.38 9.9M
2025-03-10 105.00 106.00 101.80 102.38 10.8M
2025-03-07 107.90 108.00 103.55 104.57 17.8M
2025-03-06 105.99 108.20 105.23 107.09 15.1M
2025-03-05 102.64 105.83 102.62 105.13 15.6M
2025-03-04 99.92 103.60 99.71 102.11 12.5M
2025-03-03 102.00 102.48 96.75 101.09 14.0M
2025-02-28 99.85 101.80 95.99 100.21 23.7M
2025-02-27 103.69 104.00 98.75 99.84 12.4M
2025-02-25 101.70 104.18 101.50 103.05 16.9M
2025-02-24 101.50 103.35 100.66 101.31 9.4M
2025-02-21 104.26 106.15 102.26 102.65 13.3M
2025-02-20 104.35 105.94 103.22 105.04 13.2M
2025-02-19 100.70 106.10 100.11 105.23 20.2M
2025-02-18 103.80 105.63 100.38 101.29 20.0M
2025-02-17 103.60 105.80 101.67 102.72 17.7M
2025-02-14 107.80 108.24 101.55 104.54 19.9M
2025-02-13 108.10 110.14 103.35 106.95 14.0M
2025-02-12 107.05 109.45 102.76 107.81 24.4M
2025-02-11 111.40 111.87 106.21 107.05 16.2M
2025-02-10 112.81 113.65 108.60 111.32 19.1M
2025-02-07 116.85 117.75 112.50 113.13 22.0M
2025-02-06 121.00 121.69 115.14 116.12 20.4M
2025-02-05 123.66 125.28 119.80 120.50 26.5M
2025-02-04 117.70 126.87 115.34 125.40 80.9M
2025-02-03 113.00 121.70 111.41 115.34 66.1M
2025-02-01 109.90 117.70 103.45 115.26 50.1M
2025-01-31 106.99 108.50 106.12 107.95 8.5M
2025-01-30 105.70 107.12 104.81 106.45 10.5M
2025-01-29 101.80 106.00 101.80 105.66 10.3M
2025-01-28 101.95 103.45 97.27 101.72 24.2M
2025-01-27 102.97 104.94 99.16 99.86 26.3M
2025-01-24 106.35 106.49 101.76 102.81 12.5M
2025-01-23 104.98 106.75 104.35 105.97 8.5M
2025-01-22 107.80 107.80 103.65 104.98 16.7M
2025-01-21 112.50 113.95 104.95 106.02 21.9M
2025-01-20 110.59 112.50 108.90 111.69 16.9M
2025-01-17 108.50 110.64 107.51 109.84 21.2M
2025-01-16 108.00 110.30 105.66 109.17 19.0M
2025-01-15 105.00 107.50 102.80 105.23 23.2M
2025-01-14 105.00 108.20 103.56 106.48 17.1M
2025-01-13 105.90 107.60 101.50 104.12 24.1M
2025-01-10 110.90 111.37 107.30 108.51 24.8M
2025-01-09 111.45 116.49 109.50 110.94 37.5M
2025-01-08 113.69 113.79 109.61 111.47 28.7M
2025-01-07 107.00 114.35 106.70 113.58 52.7M
2025-01-06 112.98 113.44 104.11 104.84 40.0M
2025-01-03 109.00 117.34 108.56 112.18 112.3M
2025-01-02 106.00 111.15 105.40 107.36 47.7M
2025-01-01 106.00 106.90 105.02 105.91 11.7M