ジロー・グループ C (Z)

Z
🏛️ アメリカ →
80.57
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
09:30 81.53 81.73 81.53 81.60 23.9K
09:31 81.39 81.83 81.39 81.83 8.9K
09:32 81.90 81.90 81.50 81.55 6.1K
09:33 81.62 81.62 81.22 81.22 7.0K
09:34 81.40 81.48 81.33 81.46 4.3K
09:35 81.41 81.57 81.33 81.33 9.7K
09:36 81.42 81.43 81.29 81.29 6.6K
09:37 81.27 81.27 81.18 81.19 3.7K
09:38 81.20 81.20 81.10 81.13 4.1K
09:39 81.13 81.14 81.13 81.14 2.5K
09:40 81.13 81.27 81.09 81.27 4.5K
09:41 81.20 81.42 81.15 81.15 56.0K
09:42 81.20 81.20 81.09 81.18 22.9K
09:43 81.18 81.18 80.94 81.15 45.7K
09:44 81.16 81.25 81.07 81.10 114.5K
09:45 81.12 81.12 80.94 80.94 8.0K
09:46 81.05 81.05 80.90 80.90 8.1K
09:47 80.93 80.93 80.89 80.93 3.7K
09:48 80.84 80.84 80.43 80.43 12.6K
09:49 80.46 80.51 80.30 80.51 11.7K
09:50 80.44 80.44 80.15 80.30 19.7K
09:51 80.39 80.92 80.39 80.88 20.8K
09:52 80.80 80.86 80.64 80.77 20.6K
09:53 80.92 80.97 80.92 80.97 5.4K
09:54 80.88 80.88 80.83 80.83 10.6K
09:55 80.99 80.99 80.83 80.86 6.2K
09:56 80.74 80.75 80.64 80.64 3.8K
09:57 80.68 80.76 80.62 80.65 3.8K
09:58 80.75 80.83 80.69 80.83 22.5K
09:59 80.84 80.97 80.63 80.63 15.6K
10:00 80.68 80.72 80.60 80.68 13.4K
10:01 80.70 80.98 80.70 80.86 45.1K
10:02 80.95 80.95 80.81 80.90 10.9K
10:03 81.01 81.10 80.95 81.10 15.5K
10:04 81.15 81.15 81.05 81.05 25.2K
10:05 81.00 81.02 80.86 80.86 16.0K
10:06 80.83 81.18 80.83 81.14 125.4K
10:07 81.17 81.17 80.96 80.96 3.9K
10:08 80.94 80.94 80.88 80.88 10.5K
10:09 80.89 80.91 80.68 80.73 17.7K
10:10 80.77 80.77 80.66 80.71 8.3K
10:11 80.74 80.75 80.68 80.75 13.5K
10:12 80.62 80.62 80.53 80.55 6.5K
10:13 80.51 80.51 80.22 80.22 14.1K
10:14 80.34 80.47 80.32 80.47 10.1K
10:15 80.37 80.40 80.30 80.33 7.1K
10:16 80.38 80.38 80.17 80.17 16.7K
10:17 80.17 80.17 80.05 80.10 18.4K
10:18 80.12 80.12 79.95 80.05 22.7K
10:19 80.05 80.14 80.05 80.09 6.9K
10:20 80.08 80.11 80.00 80.03 14.5K
10:21 80.09 80.22 80.09 80.17 4.4K
10:22 80.26 80.44 80.25 80.44 15.3K
10:23 80.34 80.34 80.16 80.16 7.5K
10:24 80.10 80.10 80.02 80.02 2.0K
10:25 80.12 80.12 80.04 80.06 9.2K
10:26 80.06 80.07 79.71 79.98 40.0K
10:27 79.91 80.15 79.89 80.02 30.8K
10:28 80.02 80.30 80.02 80.30 37.4K
10:29 80.31 80.43 80.29 80.32 40.4K
10:30 80.36 80.38 80.17 80.17 22.2K
10:31 80.19 80.38 80.19 80.31 52.6K
10:32 80.31 80.32 80.31 80.32 2.9K
10:33 80.30 80.30 80.23 80.23 2.2K
10:34 80.30 80.35 80.24 80.27 15.6K
10:35 80.24 80.27 80.19 80.26 14.3K
10:36 80.39 80.39 80.31 80.33 6.9K
10:37 80.46 80.55 80.46 80.53 7.4K
10:38 80.53 80.66 80.45 80.53 20.1K
10:39 80.58 80.58 80.58 80.58 2.6K
10:40 80.53 80.53 80.36 80.39 7.2K
10:41 80.48 80.49 80.43 80.44 10.1K
10:42 80.41 80.60 80.38 80.60 12.5K
10:43 80.55 80.55 80.55 80.55 1.5K
10:44 80.50 80.50 80.50 80.50 0.7K
10:45 80.51 80.52 80.49 80.49 5.2K
10:46 80.52 80.54 80.51 80.54 6.9K
10:47 80.59 80.64 80.58 80.60 3.1K
10:48 80.54 80.58 80.54 80.58 3.4K
10:49 80.51 80.64 80.51 80.62 3.4K
10:50 80.62 80.62 80.56 80.56 2.8K
10:51 80.58 80.58 80.58 80.58 0.7K
10:52 80.58 80.64 80.58 80.62 2.7K
10:53 80.65 80.65 80.57 80.61 2.4K
10:54 80.64 80.65 80.61 80.61 3.2K
10:55 80.57 80.75 80.57 80.70 4.2K
10:56 80.70 80.74 80.66 80.66 6.4K
10:57 80.65 80.66 80.62 80.62 1.7K
10:58 80.62 80.65 80.57 80.57 5.0K
10:59 80.59 80.59 80.54 80.54 2.6K
11:00 80.54 80.56 80.50 80.50 5.0K
11:01 80.61 80.61 80.49 80.49 5.1K
11:02 80.50 80.55 80.50 80.55 3.1K
11:03 80.48 80.52 80.48 80.47 2.5K
11:05 80.44 80.44 80.40 80.40 3.3K
11:06 80.40 80.46 80.40 80.46 3.1K
11:07 80.43 80.45 80.43 80.44 2.6K
11:08 80.45 80.47 80.42 80.46 0.9K
11:09 80.44 80.44 80.38 80.38 6.5K
11:10 80.40 80.46 80.40 80.44 4.3K
11:11 80.41 80.43 80.40 80.43 3.1K
11:12 80.46 80.67 80.46 80.59 5.5K
11:13 80.57 80.62 80.57 80.58 3.5K
11:14 80.59 80.59 80.54 80.54 2.4K
11:15 80.58 80.62 80.58 80.61 3.8K
11:16 80.68 80.68 80.61 80.63 7.2K
11:17 80.63 80.67 80.63 80.63 1.3K
11:18 80.63 80.70 80.63 80.70 5.5K
11:19 80.72 80.83 80.72 80.83 8.0K
11:20 80.82 80.84 80.82 80.84 3.3K
11:21 80.84 80.85 80.75 80.75 5.4K
11:22 80.79 80.79 80.79 80.79 2.1K
11:23 80.78 80.79 80.76 80.76 4.2K
11:24 80.80 80.80 80.75 80.75 4.9K
11:25 80.73 80.77 80.73 80.75 4.5K
11:26 80.73 80.73 80.67 80.67 3.3K
11:27 80.67 80.68 80.67 80.68 1.8K
11:28 80.68 80.70 80.68 80.70 3.2K
11:29 80.72 80.72 80.68 80.71 3.2K
11:30 80.80 80.80 80.73 80.73 6.7K
11:31 80.68 80.68 80.67 80.67 1.5K
11:32 80.61 80.61 80.58 80.58 3.0K
11:33 80.59 80.59 80.56 80.56 4.4K
11:34 80.48 80.48 80.48 80.47 1.3K
11:35 80.46 80.53 80.45 80.49 4.6K
11:36 80.51 80.51 80.51 80.51 0.8K
11:37 80.52 80.65 80.52 80.65 4.0K
11:38 80.69 80.69 80.65 80.69 1.5K
11:39 80.65 80.65 80.58 80.62 8.7K
11:40 80.60 80.61 80.58 80.61 5.9K
11:41 80.59 80.59 80.59 80.58 0.6K
11:42 80.61 80.63 80.61 80.61 4.1K
11:43 80.61 80.64 80.61 80.64 3.4K
11:44 80.64 80.67 80.64 80.67 2.9K
11:45 80.67 80.69 80.67 80.67 5.5K
11:46 80.73 80.79 80.73 80.77 7.1K
11:47 80.71 80.72 80.71 80.72 5.5K
11:48 80.73 80.73 80.70 80.73 11.4K
11:49 80.67 80.67 80.63 80.63 1.6K
11:50 80.65 80.65 80.57 80.57 5.5K
11:51 80.49 80.49 80.47 80.47 5.2K
11:52 80.41 80.42 80.36 80.42 7.4K
11:53 80.41 80.41 80.37 80.37 2.7K
11:54 80.34 80.37 80.34 80.34 2.2K
11:55 80.36 80.55 80.35 80.45 15.9K
11:56 80.43 80.45 80.37 80.41 4.8K
11:57 80.47 80.49 80.47 80.49 6.0K
11:58 80.51 80.51 80.44 80.44 10.2K
11:59 80.42 80.43 80.42 80.43 3.8K
12:00 80.36 80.36 80.36 80.36 2.4K
12:01 80.45 80.51 80.45 80.46 7.8K
12:02 80.48 80.61 80.48 80.61 9.8K
12:03 80.65 80.65 80.61 80.61 1.4K
12:04 80.57 80.57 80.53 80.53 2.0K
12:05 80.46 80.58 80.46 80.58 3.4K
12:06 80.51 80.53 80.49 80.53 2.3K
12:07 80.54 80.55 80.45 80.46 7.0K
12:08 80.47 80.52 80.47 80.52 2.6K
12:09 80.45 80.52 80.45 80.48 1.3K
12:10 80.45 80.46 80.40 80.40 5.7K
12:11 80.40 80.42 80.39 80.42 2.5K
12:12 80.37 80.41 80.37 80.41 2.8K
12:13 80.40 80.40 80.35 80.39 4.8K
12:14 80.39 80.42 80.38 80.42 3.5K
12:15 80.40 80.40 80.34 80.36 12.3K
12:16 80.36 80.36 80.34 80.34 9.4K
12:17 80.38 80.42 80.37 80.42 7.0K
12:18 80.41 80.42 80.40 80.41 2.6K
12:19 80.41 80.47 80.41 80.47 5.1K
12:20 80.49 80.49 80.45 80.49 3.7K
12:21 80.54 80.55 80.53 80.55 2.9K
12:22 80.55 80.55 80.51 80.51 2.5K
12:23 80.49 80.49 80.46 80.46 1.7K
12:24 80.44 80.46 80.44 80.44 12.6K
12:25 80.37 80.37 80.37 80.37 0.9K
12:26 80.34 80.37 80.31 80.37 6.6K
12:28 80.38 80.38 80.33 80.35 2.6K
12:29 80.35 80.35 80.35 80.35 0.5K
12:30 80.37 80.37 80.32 80.33 4.3K
12:31 80.31 80.31 80.31 80.31 0.4K
12:32 80.27 80.27 80.25 80.25 4.0K
12:33 80.25 80.25 80.19 80.24 6.9K
12:34 80.26 80.27 80.25 80.27 3.4K
12:35 80.23 80.23 80.17 80.22 10.2K
12:36 80.16 80.17 80.12 80.17 7.0K
12:37 80.22 80.24 80.22 80.24 5.9K
12:38 80.33 80.40 80.33 80.37 2.8K
12:39 80.37 80.37 80.33 80.33 1.9K
12:40 80.30 80.30 80.28 80.28 5.6K
12:41 80.26 80.26 80.24 80.26 5.3K
12:42 80.26 80.31 80.26 80.31 4.8K
12:43 80.28 80.40 80.28 80.40 11.9K
12:44 80.45 80.45 80.34 80.36 27.1K
12:45 80.36 80.40 80.36 80.40 2.0K
12:46 80.40 80.40 80.40 80.40 1.7K
12:47 80.40 80.47 80.40 80.47 11.3K
12:48 80.47 80.53 80.47 80.53 1.9K
12:49 80.54 80.56 80.54 80.56 1.7K
12:50 80.53 80.55 80.48 80.48 4.8K
12:51 80.48 80.48 80.46 80.47 2.3K
12:52 80.43 80.43 80.40 80.43 2.7K
12:53 80.42 80.44 80.41 80.41 2.1K
12:54 80.37 80.37 80.35 80.35 3.8K
12:56 80.28 80.29 80.28 80.29 1.3K
12:57 80.27 80.27 80.15 80.15 2.8K
12:58 80.10 80.14 80.10 80.14 1.9K
12:59 80.14 80.16 80.11 80.16 7.4K
13:00 80.10 80.11 80.10 80.11 1.1K
13:01 80.12 80.12 80.07 80.07 4.9K
13:02 80.00 80.00 79.96 79.96 6.9K
13:03 79.96 80.03 79.92 79.96 5.9K
13:04 79.96 79.96 79.89 79.89 3.2K
13:05 80.00 80.02 79.96 79.96 6.0K
13:06 79.95 79.95 79.95 79.95 0.6K
13:07 79.97 79.97 79.92 79.97 2.4K
13:08 80.02 80.02 79.99 80.00 4.2K
13:09 80.01 80.02 80.00 80.02 5.7K
13:10 80.00 80.00 79.88 79.87 3.7K
13:11 79.83 79.86 79.82 79.82 2.3K
13:12 79.81 79.89 79.81 79.89 4.9K
13:13 79.95 80.03 79.95 80.03 8.1K
13:14 80.02 80.02 79.96 79.96 1.9K
13:15 79.91 79.92 79.91 79.92 2.1K
13:16 79.93 79.93 79.89 79.92 14.1K
13:17 79.92 79.95 79.91 79.95 3.0K
13:18 79.94 79.95 79.94 79.95 1.1K
13:19 79.93 79.93 79.87 79.87 4.0K
13:20 79.86 79.86 79.73 79.77 9.8K
13:21 79.79 79.89 79.79 79.89 3.4K
13:22 79.93 79.95 79.93 79.93 2.9K
13:23 79.95 79.95 79.94 79.94 1.6K
13:24 79.93 79.95 79.89 79.95 6.9K
13:25 79.96 79.96 79.93 79.93 4.6K
13:26 79.91 79.91 79.87 79.91 3.3K
13:27 79.89 79.91 79.84 79.84 2.0K
13:28 79.84 80.06 79.75 79.75 128.1K
13:29 79.78 79.78 79.72 79.72 4.5K
13:30 79.71 79.76 79.71 79.76 4.6K
13:31 79.76 79.78 79.72 79.72 2.8K
13:32 79.74 79.81 79.74 79.80 3.7K
13:33 79.79 79.88 79.73 79.87 6.5K
13:34 79.89 79.91 79.81 79.81 5.1K
13:35 79.83 79.83 79.76 79.76 3.7K
13:36 79.71 79.75 79.68 79.72 3.6K
13:37 79.76 79.76 79.69 79.70 5.3K
13:38 79.76 79.82 79.76 79.79 1.6K
13:39 79.80 79.80 79.74 79.73 5.7K
13:40 79.73 79.76 79.67 79.67 2.5K
13:41 79.68 79.69 79.55 79.55 4.7K
13:42 79.55 79.68 79.55 79.66 21.5K
13:43 79.59 79.65 79.59 79.65 7.4K
13:44 79.64 79.64 79.52 79.52 3.7K
13:45 79.60 79.60 79.56 79.56 1.9K
13:46 79.54 79.55 79.53 79.53 3.2K
13:47 79.60 79.71 79.60 79.68 7.0K
13:48 79.71 79.84 79.71 79.84 4.5K
13:49 79.90 79.90 79.85 79.85 7.2K
13:50 79.85 79.89 79.85 79.88 2.3K
13:51 79.91 79.91 79.85 79.85 5.6K
13:52 79.83 79.90 79.80 79.80 8.4K
13:53 79.77 79.77 79.74 79.74 2.5K
13:54 79.65 79.70 79.63 79.70 5.3K
13:55 79.71 79.78 79.71 79.75 2.7K
13:56 79.74 79.74 79.68 79.72 7.0K
13:57 79.83 79.83 79.83 79.83 0.4K
13:58 79.80 79.82 79.79 79.81 4.1K
13:59 79.81 79.81 79.79 79.79 4.1K
14:00 79.79 79.79 79.67 79.67 7.9K
14:01 79.63 79.69 79.63 79.69 4.3K
14:02 79.68 79.71 79.68 79.71 2.3K
14:03 79.67 79.67 79.53 79.53 3.9K
14:04 79.54 79.54 79.47 79.47 9.8K
14:05 79.45 79.45 79.43 79.44 1.8K
14:06 79.43 79.44 79.39 79.39 24.5K
14:07 79.36 79.40 79.36 79.37 17.5K
14:08 79.37 79.48 79.37 79.45 10.3K
14:09 79.39 79.46 79.39 79.46 5.8K
14:10 79.43 79.43 79.33 79.33 3.0K
14:11 79.32 79.35 79.27 79.35 7.0K
14:12 79.31 79.34 79.30 79.33 2.0K
14:13 79.29 79.31 79.29 79.29 4.0K
14:14 79.31 79.32 79.26 79.29 60.6K
14:15 79.27 79.43 79.25 79.32 47.4K
14:16 79.26 79.26 79.24 79.24 7.6K
14:17 79.26 79.26 79.21 79.25 2.5K
14:18 79.25 79.29 79.25 79.28 5.8K
14:19 79.24 79.25 79.23 79.25 7.4K
14:20 79.26 79.29 79.12 79.16 21.7K
14:21 79.08 79.14 79.08 79.14 2.7K
14:22 79.14 79.27 79.13 79.26 16.5K
14:23 79.28 79.34 79.24 79.24 9.2K
14:24 79.27 79.27 79.23 79.24 10.7K
14:25 79.26 79.31 79.24 79.31 21.7K
14:26 79.27 79.30 79.25 79.28 6.2K
14:27 79.23 79.26 79.22 79.26 7.1K
14:28 79.24 79.24 79.23 79.23 3.2K
14:29 79.24 79.26 79.24 79.26 3.8K
14:30 79.20 79.26 79.20 79.24 3.9K
14:31 79.27 79.42 79.24 79.42 3.9K
14:32 79.37 79.42 79.37 79.42 3.6K
14:33 79.39 79.39 79.32 79.36 4.9K
14:34 79.27 79.36 79.27 79.36 3.0K
14:35 79.32 79.33 79.32 79.33 1.5K
14:36 79.31 79.31 79.22 79.23 4.5K
14:37 79.26 79.27 79.24 79.24 1.6K
14:38 79.19 79.21 79.13 79.13 13.2K
14:39 79.12 79.12 79.00 79.02 24.6K
14:40 79.02 79.06 79.02 79.06 2.0K
14:41 79.02 79.13 79.02 79.13 7.3K
14:42 79.15 79.15 79.15 79.15 2.6K
14:43 79.18 79.19 79.16 79.19 5.7K
14:44 79.23 79.23 79.19 79.19 3.7K
14:45 79.19 79.19 79.19 79.19 1.9K
14:46 79.23 79.27 79.23 79.27 7.3K
14:47 79.32 79.34 79.29 79.29 3.2K
14:48 79.30 79.30 79.27 79.27 4.0K
14:49 79.27 79.30 79.27 79.30 2.5K
14:50 79.28 79.28 79.23 79.25 8.5K
14:51 79.23 79.25 79.22 79.25 7.4K
14:52 79.27 79.27 79.26 79.26 1.1K
14:53 79.21 79.22 79.21 79.22 3.8K
14:54 79.24 79.26 79.21 79.21 7.8K
14:55 79.23 79.24 79.19 79.21 3.7K
14:56 79.23 79.23 79.19 79.19 3.9K
14:57 79.18 79.18 79.08 79.08 5.4K
14:58 79.13 79.19 79.10 79.14 9.0K
14:59 79.14 79.14 79.14 79.14 0.7K
15:00 79.19 79.26 79.19 79.26 6.1K
15:01 79.30 79.30 79.27 79.28 5.3K
15:02 79.26 79.26 79.22 79.22 5.4K
15:03 79.19 79.22 79.15 79.19 5.7K
15:04 79.18 79.18 79.10 79.13 4.7K
15:05 79.14 79.30 79.14 79.28 9.4K
15:06 79.23 79.23 79.19 79.22 3.2K
15:07 79.25 79.28 79.25 79.28 24.0K
15:08 79.33 79.38 79.31 79.31 12.1K
15:09 79.30 79.30 79.30 79.30 4.7K
15:10 79.30 79.39 79.26 79.39 50.0K
15:11 79.42 79.49 79.30 79.49 108.9K
15:12 79.48 79.48 79.41 79.43 6.1K
15:13 79.41 79.45 79.39 79.45 6.8K
15:14 79.44 79.58 79.44 79.58 16.5K
15:15 79.60 79.62 79.60 79.62 7.1K
15:16 79.61 79.61 79.57 79.57 6.5K
15:17 79.58 79.61 79.58 79.61 3.7K
15:18 79.61 79.61 79.54 79.54 32.3K
15:19 79.51 79.66 79.51 79.66 11.9K
15:20 79.66 79.67 79.60 79.65 9.5K
15:21 79.62 79.67 79.62 79.64 5.7K
15:22 79.65 79.70 79.65 79.70 7.6K
15:23 79.69 79.69 79.61 79.61 6.8K
15:24 79.63 79.67 79.63 79.67 3.4K
15:25 79.65 79.68 79.60 79.61 7.9K
15:26 79.63 79.64 79.52 79.52 6.3K
15:27 79.55 79.55 79.40 79.42 8.4K
15:28 79.38 79.44 79.38 79.44 5.1K
15:29 79.47 79.48 79.36 79.36 6.2K
15:30 79.36 79.36 79.24 79.24 3.4K
15:31 79.23 79.23 79.18 79.20 3.6K
15:32 79.22 79.25 79.16 79.16 5.1K
15:33 79.18 79.18 79.15 79.15 4.9K
15:34 79.17 79.20 79.15 79.20 5.2K
15:35 79.21 79.21 79.15 79.16 5.6K
15:36 79.17 79.18 79.12 79.17 11.1K
15:37 79.17 79.20 79.16 79.17 8.2K
15:38 79.20 79.21 79.16 79.16 8.9K
15:39 79.16 79.26 79.15 79.25 12.8K
15:40 79.27 79.27 79.11 79.11 15.6K
15:41 79.11 79.21 79.11 79.18 7.9K
15:42 79.16 79.17 79.09 79.11 11.7K
15:43 79.10 79.11 79.08 79.10 6.0K
15:44 79.09 79.09 79.04 79.05 9.4K
15:45 79.04 79.19 79.04 79.19 15.2K
15:46 79.20 79.21 79.17 79.21 16.0K
15:47 79.25 79.28 79.20 79.21 14.2K
15:48 79.18 79.18 79.14 79.15 14.0K
15:49 79.14 79.19 79.14 79.18 15.9K
15:50 79.19 79.19 79.07 79.07 37.4K
15:51 79.07 79.19 79.07 79.17 23.4K
15:52 79.21 79.33 79.21 79.32 15.9K
15:53 79.33 79.47 79.33 79.41 25.9K
15:54 79.40 79.47 79.40 79.40 25.9K
15:55 79.27 79.28 79.18 79.23 31.2K
15:56 79.23 79.33 79.23 79.32 54.2K
15:57 79.33 79.33 79.20 79.21 52.3K
15:58 79.22 79.24 79.20 79.23 49.7K
15:59 79.22 79.26 79.19 79.23 829.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 80.14 80.90 79.00 80.57 1.7M
2025-09-26 77.92 79.73 77.55 79.49 2.2M
2025-09-25 78.13 78.86 77.53 77.75 2.8M
2025-09-24 79.13 80.96 78.65 79.00 3.0M
2025-09-23 81.61 81.90 78.95 79.23 4.5M
2025-09-22 84.85 85.00 80.78 81.04 5.5M
2025-09-19 90.64 90.64 86.56 86.74 4.5M
2025-09-18 90.20 91.13 88.95 89.98 2.6M
2025-09-17 91.17 93.88 90.04 90.32 5.2M
2025-09-16 87.11 89.22 87.00 88.55 2.7M
2025-09-15 88.36 88.50 86.24 87.12 1.6M
2025-09-12 88.80 89.06 87.70 87.78 1.7M
2025-09-11 85.92 89.88 84.78 89.27 3.5M
2025-09-10 88.24 88.92 85.48 85.71 2.0M
2025-09-09 89.63 89.63 87.12 87.19 1.9M
2025-09-08 88.06 91.93 87.76 89.90 4.2M
2025-09-05 85.40 88.34 85.39 87.89 2.8M
2025-09-04 84.00 84.64 82.93 83.70 2.1M
2025-09-03 82.24 84.33 81.71 83.50 1.7M
2025-09-02 82.50 82.90 81.17 81.81 2.6M
2025-08-29 85.53 85.70 84.13 84.31 1.1M
2025-08-28 84.38 85.34 83.28 85.30 1.3M
2025-08-27 85.70 86.67 84.12 84.19 1.9M
2025-08-26 87.00 88.13 84.89 85.68 3.0M
2025-08-25 87.12 89.12 86.91 86.94 4.2M
2025-08-22 82.02 87.55 81.54 87.44 5.4M
2025-08-21 80.60 82.22 80.08 81.40 1.9M
2025-08-20 83.23 83.45 80.56 81.10 2.0M
2025-08-19 84.46 85.60 83.22 83.50 2.1M
2025-08-18 84.63 85.20 83.79 84.50 1.6M
2025-08-15 85.35 86.17 84.80 85.11 2.4M
2025-08-14 83.43 85.78 83.02 85.27 4.3M
2025-08-13 81.00 84.86 79.84 84.84 5.0M
2025-08-12 80.35 81.28 79.70 80.17 3.7M
2025-08-11 80.71 81.48 78.40 79.40 2.6M
2025-08-08 83.91 83.91 80.73 80.92 3.0M
2025-08-07 82.69 88.07 82.36 84.63 4.6M
2025-08-06 82.55 85.52 81.96 85.18 6.2M
2025-08-05 83.81 85.08 82.35 82.49 3.5M
2025-08-04 81.17 83.68 80.58 83.65 2.7M
2025-08-01 79.17 80.28 77.93 80.20 2.2M
2025-07-31 78.93 80.17 78.00 79.55 1.6M
2025-07-30 79.62 80.64 78.77 79.03 1.3M
2025-07-29 81.98 82.11 79.59 79.84 2.4M
2025-07-28 81.50 81.92 80.91 81.82 1.6M
2025-07-25 80.53 81.26 79.79 81.16 1.9M
2025-07-24 79.92 80.77 79.16 80.40 2.4M
2025-07-23 80.72 81.57 79.73 80.56 2.0M
2025-07-22 77.64 80.54 77.48 80.18 2.5M
2025-07-21 78.29 78.84 76.53 77.76 2.8M
2025-07-18 78.00 78.30 77.08 77.46 2.3M
2025-07-17 77.38 78.55 77.01 77.60 2.0M
2025-07-16 77.27 77.79 75.80 76.95 2.1M
2025-07-15 79.35 79.91 76.57 76.62 2.6M
2025-07-14 77.91 79.01 77.35 78.87 2.8M
2025-07-11 78.33 78.61 77.33 78.01 2.6M
2025-07-10 75.49 79.06 75.32 78.91 4.1M
2025-07-09 73.00 76.32 72.69 75.51 3.8M
2025-07-08 72.81 72.89 71.07 72.62 2.4M
2025-07-07 71.86 72.80 71.56 72.39 2.1M
2025-07-03 71.31 73.13 71.26 72.53 1.3M
2025-07-02 71.24 72.51 69.89 71.00 2.0M
2025-07-01 69.97 71.79 69.14 71.50 3.5M
2025-06-30 70.36 70.36 68.93 70.05 1.9M
2025-06-27 69.59 70.50 69.32 69.74 1.4M
2025-06-26 68.85 69.36 68.01 69.22 1.3M
2025-06-25 69.81 70.00 68.40 68.45 1.3M
2025-06-24 69.36 71.19 68.43 70.22 1.7M
2025-06-23 68.26 69.27 67.31 69.06 1.7M
2025-06-20 67.97 68.80 67.53 68.24 1.7M
2025-06-18 67.69 68.75 67.10 67.53 1.4M
2025-06-17 70.25 70.65 67.43 67.63 2.6M
2025-06-16 71.15 72.07 70.54 70.94 1.1M
2025-06-13 70.62 71.63 70.08 70.37 1.7M
2025-06-12 70.45 71.94 70.34 71.77 1.5M
2025-06-11 71.99 73.21 71.07 71.12 1.8M
2025-06-10 70.28 71.55 70.03 71.51 1.4M
2025-06-09 70.35 70.51 69.39 70.28 1.3M
2025-06-06 70.05 70.52 69.52 70.29 1.1M
2025-06-05 70.21 71.30 69.15 69.80 1.5M
2025-06-04 69.02 70.32 68.53 70.21 1.8M
2025-06-03 68.27 69.18 67.52 69.11 1.9M
2025-06-02 66.33 68.65 65.41 68.36 2.4M
2025-05-30 66.28 67.31 65.61 67.11 3.1M
2025-05-29 67.85 68.09 65.75 66.47 1.9M
2025-05-28 66.96 67.36 66.57 67.23 1.0M
2025-05-27 67.17 67.50 66.30 67.01 1.6M
2025-05-23 64.35 66.34 64.19 66.03 2.0M
2025-05-22 65.50 65.76 64.60 65.03 3.4M
2025-05-21 66.29 67.22 65.05 65.25 2.4M
2025-05-20 67.27 68.24 66.96 67.18 1.6M
2025-05-19 68.02 68.55 67.38 67.79 1.7M
2025-05-16 68.82 70.24 68.44 69.81 2.0M
2025-05-15 68.26 68.62 66.94 68.27 1.6M
2025-05-14 69.66 69.77 68.07 68.26 2.9M
2025-05-13 71.64 71.88 70.10 70.29 2.1M
2025-05-12 70.00 71.34 69.53 71.21 3.6M
2025-05-09 67.71 68.46 66.42 67.93 3.2M
2025-05-08 66.13 69.55 64.79 67.90 4.5M
2025-05-07 67.42 68.64 67.02 67.88 3.7M
2025-05-06 67.02 68.29 66.82 67.19 2.2M
2025-05-05 68.24 69.00 67.84 68.13 2.0M
2025-05-02 68.71 69.17 67.88 68.88 2.4M
2025-05-01 67.78 68.66 67.29 67.33 1.9M
2025-04-30 66.20 67.43 65.24 67.33 3.3M
2025-04-29 65.61 67.48 65.61 67.20 2.1M
2025-04-28 66.09 66.61 65.19 65.93 2.2M
2025-04-25 65.41 66.95 65.05 66.27 1.2M
2025-04-24 64.58 66.31 64.39 65.83 1.7M
2025-04-23 65.10 66.85 64.04 64.28 1.9M
2025-04-22 61.58 63.60 61.29 62.73 2.4M
2025-04-21 62.00 62.18 60.00 60.29 2.0M
2025-04-17 62.12 63.37 62.08 62.57 1.8M
2025-04-16 63.25 63.70 61.37 62.47 2.8M
2025-04-15 62.46 64.39 62.46 64.09 1.9M
2025-04-14 62.85 62.91 61.44 62.63 2.3M
2025-04-11 61.17 61.60 59.60 61.16 3.2M
2025-04-10 64.48 64.64 60.81 61.81 3.8M
2025-04-09 59.88 66.25 57.51 66.06 9.0M
2025-04-08 67.37 67.37 60.00 60.89 5.2M
2025-04-07 63.96 68.97 63.18 64.08 6.8M
2025-04-04 66.75 69.55 64.95 66.54 6.6M
2025-04-03 68.41 70.00 67.03 68.51 4.2M
2025-04-02 69.02 71.92 69.00 71.29 1.9M
2025-04-01 68.66 70.25 68.20 69.77 2.1M
2025-03-31 67.54 68.90 66.13 68.56 2.3M
2025-03-28 70.96 70.96 68.26 68.74 2.0M
2025-03-27 70.84 71.73 70.11 70.35 2.1M
2025-03-26 73.75 74.36 71.33 71.52 2.9M
2025-03-25 73.86 74.49 72.71 73.56 2.7M
2025-03-24 72.44 74.18 71.98 73.65 2.6M
2025-03-21 70.26 71.70 69.50 71.25 4.1M
2025-03-20 69.82 73.63 69.66 70.94 3.7M
2025-03-19 69.25 71.82 68.51 70.57 3.1M
2025-03-18 70.28 70.70 69.31 69.59 2.3M
2025-03-17 70.58 71.80 69.71 70.94 2.6M
2025-03-14 69.90 71.23 69.31 70.58 2.3M
2025-03-13 71.54 71.94 68.24 68.37 2.3M
2025-03-12 72.00 72.45 70.38 71.68 2.7M
2025-03-11 72.87 73.11 69.55 70.17 4.0M
2025-03-10 73.01 74.34 70.45 72.26 3.2M
2025-03-07 74.10 76.46 72.00 75.56 2.9M
2025-03-06 75.65 76.78 73.57 74.07 3.0M
2025-03-05 74.24 77.21 74.15 76.91 2.3M
2025-03-04 73.11 76.13 71.37 74.43 3.6M
2025-03-03 76.88 78.04 73.66 74.28 3.4M
2025-02-28 76.02 77.12 74.92 76.66 2.8M
2025-02-27 79.00 79.67 76.05 76.32 2.4M
2025-02-26 77.94 79.08 77.48 78.33 2.1M
2025-02-25 74.84 77.62 74.38 77.34 2.6M
2025-02-24 74.90 76.61 74.04 75.15 2.3M
2025-02-21 78.66 78.66 74.38 74.91 3.1M
2025-02-20 79.62 80.50 76.91 78.34 2.2M
2025-02-19 80.09 82.18 79.61 79.83 2.9M
2025-02-18 79.97 81.51 79.65 80.58 2.0M
2025-02-14 78.70 80.08 77.44 79.97 2.5M
2025-02-13 77.44 78.95 76.75 78.71 5.8M
2025-02-12 76.26 80.16 71.60 78.21 15.3M
2025-02-11 87.65 89.39 85.80 86.32 4.5M
2025-02-10 87.89 88.76 87.32 87.97 2.5M
2025-02-07 86.98 88.15 85.60 87.32 2.5M
2025-02-06 86.57 87.96 85.94 87.00 1.6M
2025-02-05 84.89 86.00 84.53 85.90 2.0M
2025-02-04 81.92 84.84 81.92 84.45 2.7M
2025-02-03 81.80 82.72 80.51 82.26 3.4M
2025-01-31 83.36 84.28 81.89 82.22 1.9M
2025-01-30 83.99 85.00 83.69 83.92 2.2M
2025-01-29 84.32 84.42 81.70 82.70 2.2M
2025-01-28 80.93 84.98 80.93 84.16 2.2M
2025-01-27 78.80 81.31 78.53 81.26 1.9M
2025-01-24 79.99 80.75 79.69 80.00 1.3M
2025-01-23 78.48 80.03 78.30 79.91 1.9M
2025-01-22 78.26 79.79 78.23 79.09 1.7M
2025-01-21 78.97 79.08 77.58 78.08 2.5M
2025-01-17 77.97 78.54 76.96 77.86 2.9M
2025-01-16 75.08 77.04 74.64 76.52 2.1M
2025-01-15 75.47 77.33 74.75 75.32 4.1M
2025-01-14 71.55 72.57 70.89 71.84 2.1M
2025-01-13 70.45 70.94 69.09 70.83 3.5M
2025-01-10 69.68 71.45 69.02 71.23 2.3M
2025-01-08 72.36 72.41 70.34 71.07 3.8M
2025-01-07 75.72 75.93 72.26 72.72 2.1M
2025-01-06 75.24 76.29 74.90 75.46 1.5M
2025-01-03 73.61 74.68 72.83 74.64 2.2M
2025-01-02 74.71 74.71 72.22 73.14 2.1M