ザイオンズ・バンコーポレーション (ZION)

ZION
🏛️ アメリカ →
57.00
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 57.67 57.67 57.54 57.54 8.4K
09:34 57.55 57.71 57.55 57.60 8.4K
09:35 57.69 57.70 57.69 57.70 0.4K
09:36 57.52 57.78 57.52 57.78 0.6K
09:37 57.79 57.79 57.79 57.79 0.6K
09:38 57.65 57.74 57.65 57.74 3.6K
09:39 57.73 57.73 57.73 57.73 0.8K
09:40 57.73 57.73 57.70 57.70 0.9K
09:41 57.71 57.73 57.71 57.73 1.0K
09:42 57.73 57.77 57.73 57.77 0.9K
09:43 57.77 57.77 57.77 57.77 0.3K
09:44 57.73 57.76 57.73 57.76 1.4K
09:45 57.76 57.87 57.74 57.87 4.4K
09:46 57.87 57.95 57.87 57.94 1.4K
09:47 57.95 57.95 57.95 57.95 0.8K
09:48 57.94 58.03 57.94 58.03 9.0K
09:49 58.05 58.05 58.01 58.01 1.9K
09:50 58.01 58.02 58.01 58.02 2.1K
09:51 58.00 58.05 58.00 58.03 5.2K
09:52 58.03 58.06 58.03 58.06 7.0K
09:53 58.08 58.12 58.08 58.12 1.4K
09:54 58.11 58.13 58.11 58.13 2.4K
09:55 58.13 58.13 58.13 58.13 1.1K
09:56 58.11 58.11 58.10 58.10 2.0K
09:57 58.11 58.11 58.11 58.11 0.5K
09:58 58.12 58.12 58.05 58.05 4.0K
09:59 58.03 58.10 58.03 58.10 2.9K
10:00 58.11 58.14 58.11 58.14 1.1K
10:01 58.14 58.14 58.07 58.07 3.9K
10:02 57.96 57.96 57.96 57.96 1.4K
10:03 57.91 57.92 57.90 57.90 8.0K
10:04 57.90 57.90 57.90 57.90 1.6K
10:05 57.99 57.99 57.91 57.91 10.0K
10:06 57.91 57.91 57.85 57.89 2.8K
10:07 57.73 57.73 57.70 57.70 2.4K
10:08 57.72 57.72 57.72 57.72 1.0K
10:10 57.79 57.79 57.75 57.77 3.0K
10:11 57.78 57.82 57.77 57.80 1.7K
10:12 57.80 57.80 57.80 57.80 0.6K
10:13 57.80 57.80 57.71 57.71 3.9K
10:14 57.71 57.71 57.71 57.71 0.8K
10:15 57.64 57.64 57.64 57.64 1.8K
10:16 57.65 57.65 57.65 57.65 0.8K
10:17 57.64 57.65 57.63 57.65 3.4K
10:18 57.62 57.62 57.54 57.54 8.5K
10:19 57.58 57.58 57.58 57.58 0.3K
10:20 57.57 57.68 57.57 57.68 8.6K
10:21 57.62 57.62 57.58 57.58 3.8K
10:22 57.61 57.61 57.61 57.61 0.6K
10:23 57.60 57.61 57.60 57.60 3.3K
10:24 57.61 57.61 57.50 57.53 9.2K
10:25 57.52 57.52 57.45 57.45 3.7K
10:26 57.44 57.44 57.44 57.44 1.7K
10:27 57.39 57.39 57.34 57.34 1.9K
10:28 57.35 57.37 57.34 57.37 0.9K
10:29 57.37 57.40 57.34 57.40 4.5K
10:30 57.40 57.40 57.35 57.35 2.3K
10:31 57.33 57.33 57.29 57.29 3.2K
10:32 57.32 57.32 57.25 57.25 2.8K
10:33 57.30 57.30 57.28 57.30 1.7K
10:34 57.26 57.26 57.22 57.22 2.6K
10:35 57.18 57.18 57.17 57.17 0.9K
10:36 57.19 57.21 57.18 57.21 3.7K
10:37 57.18 57.24 57.18 57.23 4.0K
10:38 57.20 57.27 57.20 57.27 5.2K
10:39 57.28 57.28 57.28 57.28 0.9K
10:40 57.26 57.27 57.26 57.27 4.0K
10:41 57.25 57.25 57.20 57.23 7.0K
10:42 57.21 57.21 57.20 57.20 1.3K
10:43 57.21 57.21 57.15 57.16 3.9K
10:44 57.13 57.14 57.12 57.12 1.8K
10:45 57.12 57.17 57.09 57.09 9.4K
10:46 57.09 57.14 57.09 57.12 4.2K
10:47 57.12 57.12 57.10 57.10 1.8K
10:48 57.06 57.06 57.06 57.06 1.6K
10:49 57.07 57.10 57.04 57.04 3.8K
10:50 57.04 57.09 57.04 57.09 3.7K
10:51 57.11 57.11 57.08 57.11 3.3K
10:52 57.10 57.10 57.07 57.08 2.8K
10:53 57.05 57.08 57.04 57.05 2.8K
10:54 57.08 57.09 57.08 57.09 0.7K
10:55 57.09 57.18 57.09 57.18 1.5K
10:56 57.19 57.19 57.15 57.15 4.2K
10:57 57.20 57.20 57.20 57.20 2.8K
10:58 57.23 57.23 57.21 57.21 1.8K
10:59 57.21 57.21 57.16 57.16 3.3K
11:00 57.12 57.15 57.12 57.15 1.5K
11:01 57.12 57.13 57.12 57.13 2.3K
11:02 57.11 57.11 57.10 57.10 0.7K
11:04 57.08 57.08 57.08 57.08 1.0K
11:05 57.10 57.11 57.09 57.09 1.0K
11:06 57.08 57.14 57.08 57.14 2.4K
11:09 57.15 57.15 57.13 57.13 3.7K
11:10 57.17 57.17 57.17 57.17 0.8K
11:11 57.21 57.22 57.20 57.20 2.6K
11:12 57.19 57.19 57.16 57.18 1.1K
11:13 57.19 57.19 57.19 57.19 1.6K
11:14 57.20 57.24 57.20 57.24 13.0K
11:15 57.24 57.24 57.23 57.23 7.4K
11:16 57.26 57.35 57.26 57.35 4.7K
11:19 57.44 57.46 57.44 57.46 2.1K
11:20 57.46 57.46 57.44 57.44 1.3K
11:21 57.48 57.49 57.48 57.49 1.9K
11:23 57.50 57.54 57.50 57.54 1.3K
11:24 57.50 57.53 57.50 57.53 1.2K
11:26 57.54 57.55 57.54 57.55 1.8K
11:27 57.56 57.56 57.56 57.56 0.9K
11:28 57.53 57.53 57.49 57.49 1.0K
11:29 57.53 57.56 57.53 57.56 1.4K
11:31 57.59 57.59 57.59 57.59 0.7K
11:32 57.63 57.63 57.63 57.63 0.6K
11:33 57.62 57.62 57.61 57.61 1.1K
11:34 57.61 57.62 57.61 57.62 0.8K
11:35 57.62 57.62 57.60 57.60 1.8K
11:36 57.61 57.62 57.61 57.62 1.5K
11:37 57.61 57.61 57.58 57.59 5.7K
11:38 57.61 57.63 57.61 57.63 1.9K
11:39 57.64 57.65 57.64 57.65 1.4K
11:40 57.64 57.66 57.64 57.64 3.9K
11:41 57.64 57.68 57.64 57.68 1.6K
11:42 57.65 57.65 57.65 57.65 1.1K
11:43 57.65 57.67 57.65 57.67 0.8K
11:44 57.69 57.69 57.68 57.68 4.5K
11:45 57.66 57.67 57.66 57.66 0.8K
11:46 57.61 57.62 57.61 57.62 12.7K
11:47 57.61 57.61 57.60 57.60 1.2K
11:48 57.59 57.59 57.59 57.59 0.4K
11:49 57.60 57.60 57.60 57.60 2.4K
11:50 57.54 57.55 57.54 57.55 6.2K
11:51 57.57 57.61 57.57 57.61 2.8K
11:53 57.60 57.60 57.59 57.59 1.1K
11:54 57.61 57.61 57.57 57.57 2.2K
11:55 57.60 57.60 57.58 57.58 1.5K
11:56 57.58 57.58 57.58 57.58 5.2K
11:57 57.56 57.56 57.56 57.56 2.6K
11:58 57.55 57.55 57.54 57.54 2.6K
12:00 57.48 57.49 57.45 57.47 1.3K
12:01 57.41 57.41 57.40 57.40 0.8K
12:02 57.37 57.46 57.37 57.43 4.0K
12:03 57.46 57.46 57.46 57.46 0.6K
12:05 57.48 57.48 57.48 57.48 1.2K
12:06 57.52 57.52 57.52 57.52 1.2K
12:07 57.52 57.52 57.52 57.52 1.1K
12:08 57.49 57.49 57.49 57.49 1.2K
12:09 57.47 57.47 57.47 57.47 0.4K
12:10 57.47 57.48 57.45 57.48 3.0K
12:11 57.50 57.50 57.50 57.50 1.7K
12:12 57.52 57.52 57.52 57.52 0.9K
12:13 57.51 57.51 57.51 57.51 1.1K
12:14 57.49 57.51 57.49 57.51 0.7K
12:15 57.52 57.53 57.52 57.53 1.6K
12:16 57.51 57.51 57.49 57.50 3.1K
12:17 57.48 57.51 57.48 57.50 2.5K
12:18 57.50 57.51 57.50 57.51 0.7K
12:19 57.52 57.53 57.52 57.53 0.9K
12:20 57.58 57.58 57.57 57.58 1.6K
12:21 57.57 57.57 57.50 57.50 14.9K
12:22 57.49 57.52 57.49 57.52 7.8K
12:23 57.57 57.59 57.57 57.59 1.2K
12:24 57.62 57.63 57.62 57.63 0.4K
12:25 57.65 57.70 57.65 57.69 2.9K
12:26 57.69 57.73 57.69 57.73 3.0K
12:27 57.74 57.74 57.74 57.74 0.8K
12:28 57.69 57.69 57.65 57.65 2.3K
12:29 57.67 57.72 57.67 57.70 2.0K
12:30 57.71 57.71 57.70 57.70 0.8K
12:31 57.72 57.72 57.68 57.68 3.4K
12:32 57.64 57.64 57.64 57.64 0.9K
12:33 57.65 57.66 57.63 57.66 3.4K
12:34 57.70 57.70 57.70 57.70 0.9K
12:35 57.65 57.65 57.65 57.65 1.3K
12:36 57.66 57.68 57.66 57.68 1.3K
12:37 57.71 57.71 57.71 57.71 1.5K
12:38 57.71 57.71 57.70 57.70 1.6K
12:39 57.71 57.71 57.69 57.69 2.6K
12:41 57.67 57.68 57.66 57.66 2.2K
12:42 57.67 57.67 57.67 57.67 1.2K
12:43 57.72 57.72 57.72 57.72 1.4K
12:44 57.72 57.72 57.72 57.72 0.5K
12:45 57.71 57.72 57.71 57.72 2.1K
12:46 57.68 57.68 57.66 57.66 1.5K
12:47 57.66 57.67 57.66 57.67 1.5K
12:48 57.67 57.67 57.67 57.67 1.5K
12:49 57.68 57.68 57.68 57.68 1.1K
12:50 57.65 57.65 57.65 57.65 0.6K
12:51 57.65 57.66 57.65 57.66 2.3K
12:53 57.65 57.65 57.63 57.65 2.0K
12:54 57.65 57.65 57.65 57.65 2.8K
12:55 57.65 57.65 57.63 57.65 2.1K
12:56 57.64 57.65 57.64 57.65 2.5K
12:57 57.64 57.67 57.62 57.67 3.0K
12:58 57.70 57.70 57.68 57.68 2.0K
12:59 57.72 57.76 57.72 57.75 1.9K
13:00 57.74 57.74 57.70 57.70 4.2K
13:01 57.70 57.71 57.70 57.71 1.5K
13:02 57.69 57.69 57.69 57.69 0.5K
13:03 57.69 57.69 57.68 57.68 1.5K
13:04 57.66 57.66 57.66 57.66 1.1K
13:05 57.65 57.70 57.65 57.70 3.5K
13:06 57.71 57.72 57.71 57.72 3.2K
13:07 57.68 57.68 57.68 57.68 0.4K
13:08 57.68 57.68 57.66 57.68 2.4K
13:09 57.68 57.68 57.68 57.68 2.2K
13:10 57.68 57.70 57.68 57.70 1.1K
13:11 57.70 57.70 57.68 57.68 1.7K
13:12 57.68 57.68 57.68 57.68 0.4K
13:13 57.67 57.68 57.67 57.68 1.7K
13:14 57.68 57.68 57.68 57.68 0.7K
13:15 57.69 57.70 57.69 57.70 2.6K
13:16 57.71 57.71 57.71 57.71 2.0K
13:17 57.68 57.68 57.66 57.66 2.6K
13:18 57.66 57.66 57.66 57.66 1.6K
13:19 57.65 57.65 57.63 57.63 1.2K
13:20 57.62 57.62 57.60 57.60 2.7K
13:21 57.61 57.61 57.61 57.61 1.5K
13:22 57.62 57.65 57.62 57.64 3.6K
13:23 57.68 57.69 57.68 57.69 2.6K
13:24 57.68 57.70 57.67 57.69 2.7K
13:26 57.68 57.68 57.67 57.68 2.6K
13:27 57.66 57.66 57.65 57.65 2.2K
13:29 57.65 57.65 57.65 57.65 0.9K
13:30 57.64 57.64 57.64 57.64 2.2K
13:31 57.64 57.64 57.62 57.62 1.7K
13:32 57.63 57.63 57.63 57.63 1.9K
13:33 57.64 57.65 57.64 57.65 0.4K
13:34 57.65 57.65 57.62 57.62 3.3K
13:35 57.62 57.62 57.62 57.62 0.8K
13:36 57.64 57.65 57.64 57.65 1.6K
13:37 57.68 57.68 57.68 57.68 0.9K
13:38 57.68 57.68 57.67 57.67 1.8K
13:39 57.67 57.67 57.65 57.66 1.5K
13:40 57.66 57.69 57.66 57.68 2.6K
13:41 57.68 57.70 57.68 57.70 2.2K
13:43 57.70 57.70 57.70 57.70 3.0K
13:44 57.71 57.71 57.70 57.70 2.2K
13:45 57.70 57.71 57.70 57.70 2.0K
13:46 57.68 57.68 57.68 57.68 1.5K
13:47 57.69 57.69 57.69 57.69 0.8K
13:48 57.68 57.68 57.66 57.68 2.1K
13:49 57.68 57.68 57.67 57.67 0.7K
13:50 57.67 57.67 57.64 57.64 3.2K
13:51 57.65 57.65 57.65 57.65 1.7K
13:53 57.67 57.67 57.67 57.67 1.4K
13:54 57.63 57.63 57.62 57.63 2.1K
13:55 57.63 57.63 57.63 57.63 0.6K
13:56 57.62 57.62 57.62 57.62 1.0K
13:57 57.66 57.66 57.64 57.65 3.0K
13:58 57.66 57.66 57.66 57.66 1.1K
13:59 57.66 57.66 57.66 57.66 1.9K
14:00 57.66 57.69 57.66 57.69 2.8K
14:01 57.70 57.70 57.70 57.70 1.0K
14:02 57.69 57.69 57.67 57.67 2.3K
14:03 57.68 57.68 57.68 57.68 0.5K
14:04 57.67 57.67 57.63 57.64 2.9K
14:05 57.60 57.60 57.58 57.58 1.8K
14:06 57.56 57.56 57.56 57.56 1.4K
14:07 57.58 57.58 57.58 57.58 2.3K
14:08 57.55 57.56 57.55 57.56 0.8K
14:09 57.55 57.55 57.55 57.55 0.3K
14:10 57.55 57.55 57.54 57.54 2.4K
14:11 57.56 57.56 57.55 57.56 1.6K
14:12 57.57 57.58 57.57 57.58 2.0K
14:13 57.59 57.59 57.59 57.59 0.9K
14:14 57.57 57.58 57.57 57.58 2.2K
14:15 57.59 57.59 57.59 57.59 0.9K
14:16 57.60 57.60 57.60 57.60 1.2K
14:17 57.61 57.61 57.61 57.61 1.6K
14:18 57.62 57.62 57.62 57.62 0.8K
14:19 57.62 57.62 57.62 57.62 0.1K
14:20 57.61 57.61 57.61 57.61 2.0K
14:21 57.62 57.63 57.62 57.63 1.6K
14:22 57.63 57.63 57.63 57.63 1.7K
14:23 57.63 57.65 57.63 57.65 1.4K
14:24 57.67 57.67 57.66 57.67 2.1K
14:25 57.66 57.70 57.66 57.70 2.3K
14:26 57.69 57.69 57.69 57.69 1.8K
14:27 57.68 57.68 57.68 57.68 0.6K
14:28 57.67 57.69 57.67 57.68 4.6K
14:31 57.72 57.73 57.71 57.71 2.5K
14:32 57.71 57.71 57.71 57.71 0.5K
14:33 57.70 57.70 57.67 57.68 2.8K
14:34 57.68 57.68 57.64 57.66 3.2K
14:35 57.65 57.65 57.65 57.65 1.6K
14:36 57.66 57.66 57.66 57.66 1.0K
14:37 57.65 57.65 57.65 57.65 0.7K
14:38 57.63 57.63 57.61 57.63 1.6K
14:39 57.63 57.63 57.60 57.60 1.7K
14:40 57.60 57.60 57.56 57.56 3.0K
14:41 57.57 57.58 57.56 57.56 3.0K
14:42 57.53 57.53 57.50 57.50 1.6K
14:43 57.51 57.51 57.50 57.50 1.4K
14:44 57.49 57.51 57.47 57.50 4.7K
14:45 57.52 57.53 57.49 57.53 5.0K
14:46 57.46 57.48 57.46 57.48 2.1K
14:47 57.51 57.51 57.51 57.51 0.8K
14:48 57.50 57.50 57.50 57.50 2.2K
14:49 57.58 57.61 57.58 57.61 1.4K
14:50 57.59 57.59 57.58 57.58 1.2K
14:51 57.58 57.58 57.57 57.57 1.9K
14:52 57.57 57.57 57.54 57.57 2.7K
14:53 57.60 57.60 57.59 57.59 2.6K
14:54 57.59 57.59 57.59 57.59 0.8K
14:55 57.60 57.61 57.60 57.61 2.2K
14:56 57.61 57.61 57.61 57.61 0.6K
14:57 57.61 57.62 57.61 57.62 1.6K
14:58 57.63 57.63 57.63 57.63 0.4K
14:59 57.62 57.62 57.60 57.60 2.9K
15:00 57.59 57.60 57.59 57.60 3.1K
15:01 57.55 57.55 57.55 57.55 0.7K
15:02 57.52 57.54 57.51 57.54 3.3K
15:03 57.56 57.56 57.54 57.54 1.4K
15:04 57.53 57.53 57.53 57.53 2.0K
15:05 57.55 57.55 57.55 57.55 0.1K
15:06 57.55 57.55 57.51 57.52 3.7K
15:07 57.50 57.52 57.50 57.52 2.9K
15:08 57.51 57.51 57.51 57.51 0.9K
15:09 57.54 57.55 57.53 57.53 2.0K
15:10 57.50 57.50 57.47 57.47 1.4K
15:11 57.48 57.52 57.48 57.52 2.9K
15:12 57.50 57.50 57.50 57.50 1.4K
15:13 57.52 57.52 57.52 57.52 2.4K
15:14 57.50 57.50 57.50 57.50 0.4K
15:15 57.49 57.49 57.46 57.47 2.5K
15:16 57.48 57.51 57.48 57.50 2.8K
15:17 57.52 57.52 57.52 57.52 1.6K
15:18 57.55 57.55 57.54 57.54 1.9K
15:19 57.59 57.59 57.58 57.58 0.6K
15:20 57.59 57.59 57.59 57.59 0.9K
15:21 57.60 57.66 57.60 57.66 1.6K
15:22 57.64 57.64 57.62 57.62 2.1K
15:23 57.64 57.65 57.64 57.65 1.6K
15:24 57.64 57.64 57.63 57.63 2.6K
15:25 57.62 57.62 57.61 57.61 2.4K
15:26 57.61 57.61 57.58 57.58 2.9K
15:27 57.57 57.59 57.57 57.59 2.7K
15:28 57.58 57.60 57.58 57.60 1.5K
15:29 57.59 57.59 57.59 57.59 1.2K
15:30 57.57 57.58 57.57 57.58 4.4K
15:31 57.55 57.56 57.54 57.54 3.5K
15:32 57.53 57.54 57.53 57.53 4.3K
15:33 57.49 57.49 57.49 57.49 0.3K
15:34 57.50 57.52 57.50 57.50 2.3K
15:35 57.50 57.50 57.50 57.50 0.1K
15:36 57.50 57.50 57.45 57.45 4.6K
15:37 57.48 57.48 57.48 57.48 0.4K
15:38 57.47 57.51 57.46 57.51 8.1K
15:39 57.57 57.57 57.57 57.57 1.7K
15:40 57.56 57.56 57.54 57.54 1.0K
15:41 57.53 57.53 57.52 57.53 4.4K
15:42 57.56 57.59 57.56 57.59 2.7K
15:43 57.60 57.60 57.57 57.57 3.9K
15:44 57.58 57.58 57.56 57.56 2.6K
15:45 57.57 57.59 57.57 57.59 3.6K
15:46 57.58 57.59 57.58 57.58 1.8K
15:47 57.58 57.60 57.58 57.60 4.8K
15:48 57.60 57.62 57.60 57.62 2.0K
15:49 57.62 57.63 57.60 57.63 4.3K
15:50 57.63 57.64 57.58 57.59 13.2K
15:51 57.60 57.61 57.60 57.60 6.5K
15:52 57.61 57.61 57.58 57.58 5.0K
15:53 57.57 57.62 57.57 57.62 8.7K
15:54 57.62 57.72 57.62 57.64 17.6K
15:55 57.61 57.61 57.53 57.54 21.9K
15:56 57.57 57.57 57.51 57.52 12.5K
15:57 57.52 57.56 57.52 57.55 20.2K
15:58 57.54 57.56 57.53 57.54 26.6K
15:59 57.53 57.55 57.52 57.54 181.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 57.91 57.91 56.69 57.00 1.2M
2025-09-26 57.67 58.17 57.03 57.54 1.1M
2025-09-25 56.43 57.47 56.08 57.30 1.6M
2025-09-24 57.37 57.96 56.67 56.91 1.3M
2025-09-23 57.19 58.48 56.97 57.28 1.3M
2025-09-22 58.18 58.55 56.72 57.09 1.8M
2025-09-19 59.40 59.40 58.23 58.70 3.5M
2025-09-18 57.94 59.23 57.61 59.15 1.3M
2025-09-17 56.62 58.85 56.53 57.50 1.4M
2025-09-16 57.11 57.26 55.53 56.50 1.3M
2025-09-15 58.49 58.74 57.06 57.07 1.5M
2025-09-12 58.26 58.76 57.97 58.42 1.3M
2025-09-11 58.11 58.31 57.32 58.26 1.6M
2025-09-10 57.12 58.02 56.48 57.98 2.1M
2025-09-09 56.84 57.28 56.40 56.90 1.0M
2025-09-08 56.64 57.12 55.93 57.02 1.7M
2025-09-05 58.45 58.79 56.19 56.52 1.6M
2025-09-04 57.57 58.19 57.27 58.11 1.0M
2025-09-03 57.34 58.07 56.60 57.42 0.8M
2025-09-02 57.11 57.54 56.39 57.30 0.9M
2025-08-29 57.79 58.46 57.68 58.01 1.2M
2025-08-28 58.33 58.40 57.39 57.82 1.2M
2025-08-27 56.64 58.03 56.60 58.00 2.0M
2025-08-26 55.76 56.98 55.70 56.82 1.3M
2025-08-25 55.60 55.98 55.45 55.91 1.3M
2025-08-22 53.83 56.08 53.83 55.86 1.6M
2025-08-21 53.33 53.65 53.02 53.50 1.1M
2025-08-20 53.19 53.90 52.87 53.78 1.2M
2025-08-19 53.04 53.74 52.88 53.14 1.2M
2025-08-18 52.51 53.29 52.36 53.27 1.1M
2025-08-15 53.75 53.81 52.65 52.67 1.1M
2025-08-14 52.74 53.88 52.49 53.77 1.3M
2025-08-13 53.37 53.93 53.07 53.86 1.8M
2025-08-12 52.30 53.24 52.12 53.16 1.3M
2025-08-11 52.08 52.36 51.68 51.78 1.8M
2025-08-08 51.75 52.19 51.27 52.04 1.3M
2025-08-07 52.21 52.21 50.66 51.20 2.4M
2025-08-06 52.21 52.58 51.46 51.52 1.4M
2025-08-05 52.92 53.07 51.29 52.47 1.4M
2025-08-04 52.48 52.96 51.96 52.76 1.8M
2025-08-01 52.45 52.80 51.09 52.08 1.5M
2025-07-31 53.96 54.51 53.52 53.62 1.4M
2025-07-30 55.04 55.38 53.96 54.21 1.3M
2025-07-29 55.63 55.72 54.55 54.77 0.9M
2025-07-28 55.53 55.68 54.89 55.36 1.0M
2025-07-25 55.12 55.59 54.32 55.38 1.8M
2025-07-24 56.36 56.60 55.06 55.18 2.1M
2025-07-23 57.29 57.31 55.93 56.54 1.7M
2025-07-22 58.00 58.05 55.60 56.85 4.0M
2025-07-21 56.80 57.35 56.38 56.59 2.3M
2025-07-18 56.92 57.00 56.24 56.80 1.4M
2025-07-17 54.90 56.56 54.90 56.41 1.2M
2025-07-16 55.16 55.30 53.96 55.10 1.1M
2025-07-15 56.69 56.91 54.51 54.54 1.3M
2025-07-14 56.04 56.96 55.87 56.92 1.7M
2025-07-11 55.94 56.58 55.54 56.20 1.3M
2025-07-10 55.76 56.57 55.57 56.30 2.2M
2025-07-09 56.23 56.23 55.23 55.65 1.1M
2025-07-08 55.46 56.01 55.21 55.55 1.7M
2025-07-07 55.15 55.97 54.75 55.16 1.6M
2025-07-03 55.09 55.93 54.65 55.50 1.1M
2025-07-02 53.84 54.80 53.59 54.77 1.4M
2025-07-01 51.75 54.54 51.36 53.75 2.0M
2025-06-30 51.71 52.32 51.71 51.94 1.2M
2025-06-27 51.48 51.87 51.17 51.47 1.6M
2025-06-26 50.14 51.49 50.14 51.40 1.0M
2025-06-25 50.17 50.27 49.73 50.13 0.7M
2025-06-24 49.99 50.79 49.70 50.09 1.0M
2025-06-23 48.19 49.56 48.06 49.47 1.2M
2025-06-20 48.67 48.93 48.26 48.58 1.5M
2025-06-18 47.21 48.71 47.21 48.33 1.6M
2025-06-17 47.43 48.11 47.17 47.28 1.6M
2025-06-16 48.02 48.47 47.74 47.85 1.1M
2025-06-13 48.03 48.19 47.23 47.43 1.1M
2025-06-12 48.60 48.77 47.84 48.72 1.0M
2025-06-11 50.08 50.28 48.75 48.91 1.5M
2025-06-10 49.48 50.04 49.30 49.80 0.9M
2025-06-09 49.49 49.79 49.18 49.30 0.9M
2025-06-06 48.50 49.30 48.38 49.28 1.1M
2025-06-05 47.60 48.00 47.21 47.68 0.8M
2025-06-04 48.17 48.52 47.57 47.58 0.7M
2025-06-03 46.72 48.29 46.72 48.25 1.6M
2025-06-02 47.24 47.24 46.09 46.95 1.4M
2025-05-30 47.57 47.65 47.07 47.36 1.4M
2025-05-29 47.28 47.75 46.89 47.73 1.4M
2025-05-28 47.69 47.90 46.90 46.93 1.0M
2025-05-27 47.28 47.71 46.50 47.71 0.9M
2025-05-23 45.73 46.83 45.52 46.58 1.4M
2025-05-22 46.43 47.38 46.33 46.96 1.6M
2025-05-21 47.98 48.16 46.60 46.64 1.4M
2025-05-20 49.11 49.11 48.41 48.63 0.8M
2025-05-19 48.57 49.14 48.45 49.08 1.2M
2025-05-16 49.18 49.53 48.74 49.22 0.8M
2025-05-15 48.85 49.43 48.64 49.06 0.9M
2025-05-14 49.88 49.88 49.36 49.55 0.9M
2025-05-13 49.58 50.21 49.18 49.92 1.1M
2025-05-12 49.11 50.05 48.41 49.46 2.7M
2025-05-09 46.89 47.12 46.44 46.51 1.0M
2025-05-08 46.07 47.04 45.85 46.77 1.5M
2025-05-07 45.72 46.06 45.25 45.39 1.9M
2025-05-06 45.81 46.14 45.34 45.39 3.6M
2025-05-05 45.92 47.21 45.78 46.50 0.9M
2025-05-02 46.16 46.78 45.79 46.61 1.9M
2025-05-01 44.94 45.86 44.55 45.35 1.9M
2025-04-30 43.98 45.03 43.64 44.97 1.6M
2025-04-29 44.66 45.39 44.06 45.26 1.5M
2025-04-28 45.34 45.41 44.41 44.94 1.9M
2025-04-25 44.84 45.36 44.59 44.84 1.0M
2025-04-24 44.34 45.31 43.98 45.25 1.6M
2025-04-23 44.25 46.57 44.03 44.32 2.0M
2025-04-22 39.90 43.81 39.42 43.13 3.1M
2025-04-21 44.25 44.63 43.06 43.62 2.8M
2025-04-17 43.64 44.80 43.41 44.28 1.8M
2025-04-16 43.72 44.43 42.77 43.36 1.0M
2025-04-15 43.03 44.42 43.03 43.79 1.4M
2025-04-14 42.82 43.19 41.77 42.90 1.4M
2025-04-11 41.68 42.41 40.74 42.00 1.9M
2025-04-10 44.46 44.56 41.34 42.47 2.4M
2025-04-09 41.22 46.41 39.43 45.73 4.4M
2025-04-08 44.78 45.06 41.39 42.17 2.5M
2025-04-07 39.80 45.12 39.65 42.65 6.2M
2025-04-04 41.70 41.96 39.32 41.39 3.6M
2025-04-03 47.50 47.80 43.69 43.81 3.2M
2025-04-02 48.58 50.49 48.58 50.44 1.1M
2025-04-01 49.39 49.89 48.57 49.48 1.1M
2025-03-31 48.71 50.06 48.12 49.86 1.2M
2025-03-28 50.09 50.41 48.79 49.47 1.5M
2025-03-27 50.60 51.01 49.66 50.26 1.1M
2025-03-26 51.16 51.99 50.43 50.66 1.0M
2025-03-25 50.83 51.85 50.69 51.01 2.0M
2025-03-24 50.23 51.02 50.00 50.82 1.5M
2025-03-21 49.16 49.73 48.53 49.51 12.3M
2025-03-20 48.83 50.24 48.70 49.64 1.9M
2025-03-19 48.28 49.86 48.03 49.34 1.3M
2025-03-18 48.56 48.95 47.92 48.23 1.9M
2025-03-17 48.37 49.27 47.99 48.88 2.3M
2025-03-14 47.76 48.69 47.44 48.63 1.6M
2025-03-13 48.03 48.35 46.88 47.00 1.3M
2025-03-12 48.40 48.64 47.59 47.94 1.7M
2025-03-11 47.28 48.20 46.19 47.33 2.2M
2025-03-10 48.95 49.16 46.56 47.22 2.9M
2025-03-07 50.27 50.28 48.47 50.15 1.9M
2025-03-06 50.85 51.08 49.72 50.33 1.6M
2025-03-05 51.27 51.64 50.30 51.28 1.8M
2025-03-04 52.28 52.35 49.41 51.03 2.1M
2025-03-03 54.41 54.85 52.31 52.96 1.7M
2025-02-28 53.85 54.19 52.85 54.04 1.2M
2025-02-27 53.64 54.72 53.39 53.64 1.4M
2025-02-26 53.11 54.51 53.10 53.34 2.4M
2025-02-25 53.65 54.04 52.16 52.89 2.4M
2025-02-24 53.91 53.91 52.64 52.85 1.4M
2025-02-21 55.42 55.50 53.27 53.42 1.4M
2025-02-20 56.40 56.50 54.40 55.12 1.3M
2025-02-19 56.11 57.04 56.11 56.46 1.2M
2025-02-18 55.77 56.80 55.41 56.78 1.4M
2025-02-14 55.53 56.62 55.22 55.74 1.3M
2025-02-13 55.12 55.49 54.61 55.45 1.3M
2025-02-12 56.03 56.36 55.43 55.47 0.9M
2025-02-11 55.88 57.00 55.44 56.84 1.0M
2025-02-10 57.53 57.78 55.99 56.03 1.0M
2025-02-07 58.31 58.32 56.79 57.26 0.9M
2025-02-06 58.03 58.39 57.29 58.27 1.2M
2025-02-05 57.54 57.69 56.85 57.43 1.0M
2025-02-04 56.25 57.72 56.16 57.07 1.3M
2025-02-03 55.87 56.93 55.14 56.25 0.8M
2025-01-31 58.30 58.67 57.55 57.86 1.0M
2025-01-30 58.28 58.94 57.66 58.29 0.9M
2025-01-29 57.58 58.81 57.16 57.64 1.2M
2025-01-28 57.77 58.18 56.94 57.77 1.0M
2025-01-27 58.84 59.35 57.64 57.80 1.2M
2025-01-24 57.57 59.22 57.40 58.64 1.2M
2025-01-23 58.15 58.75 57.67 58.02 1.2M
2025-01-22 59.18 59.45 57.91 58.09 2.1M
2025-01-21 58.40 59.10 58.09 59.03 2.1M
2025-01-17 57.58 58.12 57.18 58.04 1.2M
2025-01-16 58.02 58.43 56.35 57.28 1.5M
2025-01-15 58.63 58.91 57.46 58.20 1.4M
2025-01-14 55.03 56.60 54.76 56.48 1.5M
2025-01-13 53.00 54.43 52.91 54.35 1.1M
2025-01-10 54.10 54.44 52.81 53.34 1.4M
2025-01-08 54.89 55.06 54.03 54.87 0.7M
2025-01-07 56.09 56.18 54.38 55.40 1.5M
2025-01-06 55.40 56.15 54.92 55.02 1.1M
2025-01-03 54.34 54.92 53.13 54.89 0.8M
2025-01-02 54.67 55.10 53.85 54.07 0.9M