Help
RSS
API
Feed
Maltego
Contact
Domain > us.minkabu.jp
×
More information on this domain is in
AlienVault OTX
Is this malicious?
Yes
No
DNS Resolutions
Date
IP Address
2023-08-25
35.79.31.73
(
ClassC
)
2025-11-30
52.68.68.142
(
ClassC
)
Port 80
HTTP/1.1 301 Moved PermanentlyServer: awselb/2.0Date: Sun, 30 Nov 2025 08:43:10 GMTContent-Type: text/htmlContent-Length: 134Connection: keep-aliveLocation: https://us.minkabu.jp:443/ html>head>title>301 Moved Permanently/title>/head>body>center>h1>301 Moved Permanently/h1>/center>/body>/html>
Port 443
HTTP/1.1 200 OKDate: Sun, 30 Nov 2025 08:43:11 GMTContent-Type: text/html; charsetutf-8Transfer-Encoding: chunkedConnection: keep-aliveServer: nginxVary: Accept-EncodingX-Frame-Options: SAMEORIGINX-XSS-Protection: 0X-Content-Type-Options: nosniffX-Download-Options: noopenX-Permitted-Cross-Domain-Policies: noneReferrer-Policy: strict-origin-when-cross-originlink: /assets/tailwind-cd866448.css>; relpreload; asstyle; nopush,/assets/inter-font-1d90a608.css>; relpreload; asstyle; nopush,/assets/application-4f8a7ba6.css>; relpreload; asstyle; nopush,/assets/application.tailwind-c33974fe.css>; relpreload; asstyle; nopush,/assets/style-201e2981.css>; relpreload; asstyle; nopush,/assets/es-module-shims.min-42134902.js>; relpreload; asscript; nopushVary: AcceptETag: W/600f4d2a77e833ddcfdef25516b5e54eCache-Control: max-age0, private, must-revalidateSet-Cookie: navi_chart_index_mic.DJI; path/; SameSiteLax; secureSet-Cookie: _minkabu_us_sessionylrUrm%2FqPbAdIw43TOrWYIkLVMDpFhacFnGB6HYaIO5vqoZyZqdVNpVZTQ1BEsYRcfrMrOfrBOFzIiR27%2BKUVFdsmm%2BpzvzUgL6CQ0MLTggdMa06fqJT3atRoKUG5YFd5zQtLSK%2BYwPmwNTs3EcryRHg6YA5U64bxAr2QkMMMnvJmcaJrPa%2BnWCT%2F80dtIvxkNl2%2FBVFKrwxAsHuQ443GiCnarBdP22xaCmtLApPQU3T0Oi5yq0c3uSXexPMb6VIMzFs1nBnYDPMxw6Emu8v7Np3m64WFipD%2Bkvp--kO%2FdZRFjFxYrMt5t--IcKuAwiyVJJGQn2Nk9ucUA%3D%3D; path/; secure; HttpOnly; SameSiteLaxX-Request-Id: bfb2147e-99ee-4ef4-8f13-3f9993951a1dX-Runtime: 0.571454Strict-Transport-Security: max-age63072000; includeSubDomainsVary: User-Agent !DOCTYPE html>html langja> head prefixog:http://ogp.me/ns#> title>みんかぶ（米国株） - 資産形成のための米国おすすめ銘柄・ランキング・株価予想・ニュース/title> meta content米国株の売買予想、予想株価がわかる資産形成のための情報メディアです。株価・チャート・ニュース等の企業情報を提供しています。『証券アナリストの予想』『株価診断』これらを総合的に算出した目標株価を掲載。米国株式の情報収集を無料でご利用いただけます。 namedescription> meta nameviewport contentwidthdevice-width,initial-scale1> meta namecsrf-param contentauthenticity_token />meta namecsrf-token content4WdNqWPyqQFUfh9Lw5aMzD4vg1mqHFOO7gT4TLhuFmwsjIt95v4Y_uajnNyhoAAPz-lCR9P4aUMyidCL89EWBw /> meta http-equivx-dns-prefetch-control contenton>link relpreconnect dns-prefetch href//securepubads.g.doubleclick.net crossorigin>link relpreconnect dns-prefetch href//www.googletagmanager.com>link relpreconnect dns-prefetch href//dmp.im-apps.net>link relpreconnect dns-prefetch href//adservice.google.co.jp>link relpreconnect dns-prefetch href//adservice.google.com>link relpreconnect dns-prefetch href//tpc.googlesyndication.com>link relpreconnect dns-prefetch href//www.googletagservices.com>link relpreconnect dns-prefetch href//pagead2.googlesyndication.com>link relpreconnect dns-prefetch href//www.google.com> link relstylesheet href/assets/tailwind-cd866448.css data-turbo-trackreload />link relstylesheet href/assets/inter-font-1d90a608.css data-turbo-trackreload /> link relstylesheet href/assets/application-4f8a7ba6.css data-turbo-trackreload /> link relstylesheet href/assets/application.tailwind-c33974fe.css data-turbo-trackreload /> link relstylesheet href/assets/style-201e2981.css data-turbo-trackreload /> script src/assets/highstock-2699fea6.js deferdefer>/script> script src/assets/indicators-69b52003.js deferdefer>/script> script src/assets/highstock-minkabu-theme-2b0d3298.js deferdefer>/script> script src/assets/underscore-umd-min-917a8aad.js deferdefer>/script> script typeimportmap data-turbo-trackreload>{ imports: { application: /assets/application-1f29766d.js, global_navi: /assets/global_navi-23c1b529.js, dfp: /assets/dfp-82c12c62.js, ad_pc: /assets/ad_pc-1b38a64b.js, ad_sp: /assets/ad_sp-2cdb881d.js, @hotwired/turbo-rails: /assets/turbo.min-75784e31.js, @hotwired/stimulus: /assets/stimulus.min-21a974ef.js, @hotwired/stimulus-loading: /assets/stimulus-loading-8ade7106.js, vue: https://cdn.jsdelivr.net/npm/vue@3/dist/vue.esm-browser.js, @vue/reactivity: https://ga.jspm.io/npm:@vue/reactivity@3.2.29/dist/reactivity.esm-bundler.js, @vue/runtime-core: https://ga.jspm.io/npm:@vue/runtime-core@3.2.29/dist/runtime-core.esm-bundler.js, @vue/runtime-dom: https://ga.jspm.io/npm:@vue/runtime-dom@3.2.29/dist/runtime-dom.esm-bundler.js, @vue/shared: https://ga.jspm.io/npm:@vue/shared@3.2.29/dist/shared.esm-bundler.js, components/CardStockChart: /assets/components/CardStockChart-90618d3a.js, components/ChartFunctions: /assets/components/ChartFunctions-92cb64e4.js, components/CookieManager: /assets/components/CookieManager-83f16e4f.js, components/FavoriteList: /assets/components/FavoriteList-c7130766.js, components/FavoriteToggleButton: /assets/components/FavoriteToggleButton-f17fd7b8.js, components/FinancialStatementChart: /assets/components/FinancialStatementChart-918d2920.js, components/FlexMiniStockCharts: /assets/components/FlexMiniStockCharts-a8a2beb0.js, components/MiniCashFlowChart: /assets/components/MiniCashFlowChart-fa6c1d3c.js, components/MiniFinancialStatementChart: /assets/components/MiniFinancialStatementChart-d42252e0.js, components/MiniProfitChart: /assets/components/MiniProfitChart-99ec4368.js, components/MiniStockChart: /assets/components/MiniStockChart-8bfdfb1d.js, components/NaviStockChart: /assets/components/NaviStockChart-527d80be.js, components/NewsList: /assets/components/NewsList-1b45509d.js, components/NumberFormatter: /assets/components/NumberFormatter-5398aa3f.js, components/OhlcvList: /assets/components/OhlcvList-c77732f6.js, components/QuaterlyFinancialStatementTable: /assets/components/QuaterlyFinancialStatementTable-c4e9d02a.js, components/RequireRegistrationModalView: /assets/components/RequireRegistrationModalView-40d52167.js, components/SearchStock: /assets/components/SearchStock-81c45c37.js, components/SearchStockResult: /assets/components/SearchStockResult-192eaa30.js, components/SlidingDisclaimer: /assets/components/SlidingDisclaimer-c757760f.js, components/SpSearchStock: /assets/components/SpSearchStock-cac3dadf.js, components/SpSearchStockResult: /assets/components/SpSearchStockResult-76780563.js, components/StockChart: /assets/components/StockChart-3cf67ad2.js }}/script>link relmodulepreload href/assets/application-1f29766d.js>link relmodulepreload href/assets/global_navi-23c1b529.js>link relmodulepreload href/assets/dfp-82c12c62.js>link relmodulepreload href/assets/ad_pc-1b38a64b.js>link relmodulepreload href/assets/ad_sp-2cdb881d.js>link relmodulepreload href/assets/turbo.min-75784e31.js>link relmodulepreload href/assets/stimulus.min-21a974ef.js>link relmodulepreload href/assets/stimulus-loading-8ade7106.js>link relmodulepreload href/assets/components/CardStockChart-90618d3a.js>link relmodulepreload href/assets/components/ChartFunctions-92cb64e4.js>link relmodulepreload href/assets/components/CookieManager-83f16e4f.js>link relmodulepreload href/assets/components/FavoriteList-c7130766.js>link relmodulepreload href/assets/components/FavoriteToggleButton-f17fd7b8.js>link relmodulepreload href/assets/components/FinancialStatementChart-918d2920.js>link relmodulepreload href/assets/components/FlexMiniStockCharts-a8a2beb0.js>link relmodulepreload href/assets/components/MiniCashFlowChart-fa6c1d3c.js>link relmodulepreload href/assets/components/MiniFinancialStatementChart-d42252e0.js>link relmodulepreload href/assets/components/MiniProfitChart-99ec4368.js>link relmodulepreload href/assets/components/MiniStockChart-8bfdfb1d.js>link relmodulepreload href/assets/components/NaviStockChart-527d80be.js>link relmodulepreload href/assets/components/NewsList-1b45509d.js>link relmodulepreload href/assets/components/NumberFormatter-5398aa3f.js>link relmodulepreload href/assets/components/OhlcvList-c77732f6.js>link relmodulepreload href/assets/components/QuaterlyFinancialStatementTable-c4e9d02a.js>link relmodulepreload href/assets/components/RequireRegistrationModalView-40d52167.js>link relmodulepreload href/assets/components/SearchStock-81c45c37.js>link relmodulepreload href/assets/components/SearchStockResult-192eaa30.js>link relmodulepreload href/assets/components/SlidingDisclaimer-c757760f.js>link relmodulepreload href/assets/components/SpSearchStock-cac3dadf.js>link relmodulepreload href/assets/components/SpSearchStockResult-76780563.js>link relmodulepreload href/assets/components/StockChart-3cf67ad2.js>script src/assets/es-module-shims.min-42134902.js asyncasync data-turbo-trackreload>/script>script typemodule>import application/script> script typemodule>import application/script> script typemodule>import global_navi/script> script> window.dataLayer window.dataLayer || ; dataLayer.push({ });/script>script>(function(w,d,s,l,i){wlwl||;wl.push({gtm.start:new Date().getTime(),event:gtm.js});var fd.getElementsByTagName(s)0,jd.createElement(s),dll!dataLayer?&l+l:;j.asynctrue;j.srchttps://www.googletagmanager.com/gtm.js?id+i+dl;f.parentNode.insertBefore(j,f);})(window,document,script,dataLayer,GTM-PZPSKQM);/script>script async srchttps://securepubads.g.doubleclick.net/tag/js/gpt.js>/script>script typemodule>import dfp/script>script> window.googletag window.googletag || {cmd: }; googletag.cmd.push(function() { googletag.defineSlot(/94446337/5000_usminkabu_pc_footeroverlay, 728, 50, 728, 90, div-gpt-ad-1715228762750-0).addService(googletag.pubads()); googletag.pubads().enableSingleRequest(); googletag.enableServices(); });/script>link relcanonical hrefhttps://us.minkabu.jp>meta contentみんかぶ（米国株） - 資産形成のための米国おすすめ銘柄・ランキング・株価予想・ニュース propertyog:title>meta contentwebsite propertyog:type>meta contenthttps://us.minkabu.jp/assets/og_image_top-10c75976.png propertyog:image>meta contenthttps://us.minkabu.jp/ propertyog:url>meta content米国株の売買予想、予想株価がわかる資産形成のための情報メディアです。株価・チャート・ニュース等の企業情報を提供しています。『証券アナリストの予想』『株価診断』これらを総合的に算出した目標株価を掲載。米国株式の情報収集を無料でご利用いただけます。 propertyog:description>meta contentja_JP propertyog:locale>meta contentみんかぶ米国株 propertyog:site_name> /head> body classfont-sans bg-slate-100 min-h-screen> noscript>iframe srchttps://www.googletagmanager.com/ns.html?idGTM-PZPSKQM height0 width0 styledisplay:none;visibility:hidden>/iframe>/noscript> div idglobal_navi classbg-white w-full flex flex-col justify-center min-w-laptoph-20> div class> div classmax-w-laptop min-w-laptop mx-auto bg-white> div classinline-flex flex-row items-center justify-between min-w-laptop h-full pt-4> div classw-36 h-10> a titleみんかぶ hrefhttps://minkabu.jp/> img srchttps://assets.minkabu.jp/images/logo/v4/logo_minkabu.svg width146 height40 altみんかぶ> /a> /div> div classinline-flex items-center justify-center bg-white mx-2> div classflex items-start justify-start px-3.5 border-x py-2 my-4 ml-2> a hrefhttps://minkabu.jp/ classtext-base leading-none text-slate-700>株式/a> /div> div classflex items-start justify-start px-3.5 border-r> a classtext-base font-bold leading-none text-red-600 href/>米国株/a> /div> div classflex items-start justify-start px-3.5 border-r> a hrefhttps://fx.minkabu.jp/ classtext-base leading-none text-slate-700>FX/a> /div> div classflex items-start justify-start px-3.5 border-r> a hrefhttps://cc.minkabu.jp/ classtext-base leading-none text-slate-700>仮想通貨/a> /div> div classflex items-start justify-start px-3.5 border-r> a hrefhttps://itf.minkabu.jp/ classtext-base leading-none text-slate-700>投信/a> /div> div classflex items-start justify-start px-3.5 border-r> a hrefhttps://fu.minkabu.jp/ classtext-base leading-none text-slate-700>先物/a> /div> div classflex items-start justify-start px-3.5 border-r> a hrefhttps://ins.minkabu.jp/ classtext-base leading-none text-slate-700>保険/a> /div> div classflex space-x-1 items-center justify-start px-3.5 border-r relative group> a hrefhttps://mag.minkabu.jp/ classtext-base leading-none text-slate-700>マガジン/a> img src/assets/icon-reverse-triangle-gray-f54f08b8.svg /> div classhidden group-hover:visible group-hover:grid hover:grid absolute top-4 left-0 z-10 grid-cols-2 gap-x-4 gap-y-2 items-start justify-start px-6 py-4 bg-white shadow rounded-md w-360px> a hrefhttps://mag.minkabu.jp/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>マガジンTOP/a> a hrefhttps://mag.minkabu.jp/kabu-beginner/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>株 初心者入門/a> a hrefhttps://mag.minkabu.jp/mag-sogo/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>マガジン総合/a> a hrefhttps://mag.minkabu.jp/itf-beginner/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>投資信託 初心者入門/a> a hrefhttps://mag.minkabu.jp/asset-formation/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>資産形成のはじめ方/a> a hrefhttps://mag.minkabu.jp/fx-beginner/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>FX 初心者入門/a> a hrefhttps://mag.minkabu.jp/nisa-tnisa/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>NISA・つみたてNISA/a> a hrefhttps://cc.minkabu.jp/primer classpy-0.5 text-sm font-bold leading-tight text-slate-700>仮想通貨 初心者入門/a> a hrefhttps://mag.minkabu.jp/ideco/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>iDeCo（イデコ）/a> a hrefhttps://mag.minkabu.jp/re-beginner/ classpy-0.5 text-sm font-bold leading-tight text-slate-700>不動産 初心者入門/a> p classpy-0.5 text-sm font-bold leading-tight text-slate-700>/p> a hrefhttps://fu.minkabu.jp/beginner classpy-0.5 text-sm font-bold leading-tight text-slate-700>先物取引 初心者入門/a> /div> /div> /div> div classflex space-x-2 items-center justify-end mx-2> div classflex flex-row space-x-4 mr-2> div classml-1> /div> div classmr-2> /div> /div> div classflex items-center justify-center w-20 py-2.5 bg-gray-700 rounded-md> a hrefhttps://id.minkabu.jp/login?callback_urlhttps://us.minkabu.jp/ classtext-sm font-bold leading-tight text-center text-white>ログイン/a> /div> div classflex items-center justify-center w-20 py-2.5 bg-white border rounded-md border-gray-700> a hrefhttps://id.minkabu.jp/sign_up?callback_urlhttps://us.minkabu.jp/ classtext-sm font-bold leading-tight text-center text-gray-700>会員登録/a> /div> /div> /div> /div> div classw-full bg-gray-700> div classmax-w-laptop min-w-laptop mx-auto> div classflex flex-row h-12 items-start> h1 classflex space-x-2 items-center justify-center flex-1 h-full border-b-4 border-mk-impact pt-1 bg-mk-gnavi-active> p classtext-base font-bold leading-normal h-full w-full text-center text-white> a classw-full h-full flex justify-center items-center href/>米国株TOP/a>/p>/h1> div classflex space-x-2 items-center justify-center flex-1 h-full bg-gray-700> p classtext-base font-bold leading-normal h-full w-full text-center text-white> a classw-full h-full flex justify-center items-center href/market_calendars>マーケットイベント/a> /p> /div> div classflex items-center justify-center flex-1 h-full relative group bg-gray-700> p classtext-base font-bold leading-normal text-white mr-2> a classw-full h-full flex justify-center items-center href/rankings/popular>ランキング/a>/p> img src/assets/icon-reverse-triangle-5286362b.svg /> div classhidden group-hover:block absolute top-12 left-0 flex-col items-center justify-center min-w-laptop-content> div classinline-flex items-start justify-start px-4 pt-4 pb-6 bg-white shadow border rounded-bl-md rounded-br-md border-gray-300> div classinline-flex flex-col space-y-4 items-start justify-start w-full> div classinline-flex items-start justify-start border-b border-gray-700 w-full> p classtext-base font-bold leading-normal text-gray-700>ランキング/p> /div> div classinline-flex space-x-4 items-start justify-start> a classw-full h-full flex justify-center items-center text-base leading-normal text-gray-700 href/rankings/popular>人気米国株アクセスランキング/a> /div> div classinline-flex space-x-4 items-start justify-start> a classw-full h-full flex justify-center items-center text-base leading-normal text-gray-700 href/rankings/popular_etf>人気ETFアクセスランキング/a> /div> div classinline-flex space-x-4 items-start justify-start> a classw-full h-full flex justify-center items-center text-base leading-normal text-gray-700 href/rankings/trend>アクセス急上昇ランキング/a> /div> /div> /div> /div> /div> div classflex items-center justify-center flex-1 h-full relative group bg-gray-700> p classtext-base font-bold leading-normal text-white mr-2>a href/news>ニュース/a>/p> img src/assets/icon-reverse-triangle-5286362b.svg /> div classhidden group-hover:block absolute top-12 left-0 flex-col items-center justify-center min-w-laptop-content> div classinline-flex items-start justify-start px-4 pt-4 pb-6 bg-white shadow border rounded-bl-md rounded-br-md border-gray-300> div classinline-flex flex-col space-y-4 items-start justify-start w-full> div classinline-flex items-start justify-start border-b border-gray-700 w-full> p classtext-base font-bold leading-normal text-gray-700>ニュース/p> /div> div classinline-flex space-x-4 items-start justify-start> a classtext-base leading-normal text-gray-700 href/news>全て/a> a classtext-base leading-normal text-gray-700 href/news?topicmarket_summary>市況/a> a classtext-base leading-normal text-gray-700 href/news?topicfactor>材料/a> a classtext-base leading-normal text-gray-700 href/news?topicnotice>注目/a> a classtext-base leading-normal text-gray-700 href/news?topictechnical>テク/a> /div> div classflex flex-col space-y-2.5 items-start justify-start> p classtext-xs leading-none text-gray-500>配信元別ニュース一覧/p> div classinline-flex space-x-2.5 items-start justify-start> div classflex items-center justify-center px-4 py-1 bg-white border rounded-full border-gray-500> p classtext-sm leading-tight text-blue-700>株探/p> /div> /div> /div> /div> /div> /div> /div> div classflex space-x-2 items-center justify-center flex-1 h-full group relative bg-gray-700> p classtext-base font-bold leading-normal text-white>学習/お得情報/p> img src/assets/icon-reverse-triangle-5286362b.svg /> div classhidden group-hover:block absolute top-12 left-0 flex-col items-center justify-center w-500px z-20> div classflex space-x-4 items-start justify-start px-4 pt-4 pb-6 bg-white shadow border-b rounded-bl-md rounded-br-md border-gray-300> div classinline-flex flex-col space-y-4 items-start justify-start flex-1> div classinline-flex items-center justify-start w-full h-6 pr-24 border-b border-black> a hrefhttps://minkabu.jp/hikaku/ classflex-1 text-base font-bold leading-normal text-gray-700>ネット証券比較/a> /div> div classflex flex-col space-y-2 items-start justify-start> a hrefhttps://minkabu.jp/hikaku/ classtext-sm leading-tight text-gray-700>総合ランキング/a> a hrefhttps://minkabu.jp/hikaku/fee.html classtext-sm leading-tight text-gray-700>手数料比較/a> a hrefhttps://minkabu.jp/hikaku/nisa.html classtext-sm leading-tight text-gray-700>NISA比較/a> a hrefhttps://minkabu.jp/hikaku/usa.html classtext-sm leading-tight text-gray-700>米国株比較/a> a hrefhttps://minkabu.jp/hikaku/campaign.html classtext-sm leading-tight text-gray-700>開設キャンペーン/a> /div> /div> div classinline-flex flex-col space-y-4 items-start justify-start flex-1> div classinline-flex items-center justify-start w-full h-1/5 pr-24 border-b border-black> a hrefhttps://mag.minkabu.jp/kabu-beginner/ classflex-1 text-base font-bold leading-normal text-gray-700>株初心者入門/a> /div> div classflex flex-col space-y-2 items-start justify-start> a hrefhttps://mag.minkabu.jp/kabu-beginner/ classtext-sm leading-tight text-gray-700>株初心者TOP/a> a hrefhttps://mag.minkabu.jp/kabu-beginner/lesson/ classtext-sm leading-tight text-gray-700>7日間の株講座/a> a hrefhttps://mag.minkabu.jp/kabu-beginner/tips/ classtext-sm leading-tight text-gray-700>株の豆知識/a> /div> /div> /div> /div> /div> div classflex space-x-2 items-center justify-center flex-1 h-full relative bg-gray-700> p classtext-base font-bold leading-normal text-white> a hrefhttps://tw.minkabu.jp/>アセプラで資産管理/a> /p> img classabsolute top-10 width101 height18 src/assets/asset-planner-campaign-9d45a67a.svg /> /div> /div> /div> /div> div classmax-w-laptop min-w-laptop mx-auto bg-white py-1> search-stock classw-44>/search-stock> /div> /div>/div> script typetext/javascript> window.addEventListener(load, (event) > { if (typeof Highcharts ! undefined) { Highcharts.setOptions({ lang:{ thousandsSep: ,, } }); } });/script> div> div classmx-auto w-full md:max-w-laptop my-1> div classflex flex-row flex-wrap space-x-2 items-center justify-start w-full py-4 md:py-0>a hrefhttps://minkabu.jp classtext-xs leading-none text-blue-700>TOP/a>img classw-1.5 h-2.5 altパンくず区切り記号 src/assets/icon-chevron-afc5a466.svg>p classtext-xs leading-none text-gray-700>米国株/p>/div> script typeapplication/ld+json>{@context:https://schema.org/,@type:WebSite,name:みんかぶ（米国株）,description:米国株の売買予想、予想株価がわかる資産形成のための情報メディアです。株価・チャート・ニュース等の企業情報を提供しています。『証券アナリストの予想』『株価診断』これらを総合的に算出した目標株価を掲載。米国株式の情報収集を無料でご利用いただけます。,url:https://us.minkabu.jp/}/script> /div> div classflex items-center justify-center max-w-laptop my-4 w-full mx-auto> !-- /94446337/8100_usminkabu_pc_premiumbanner -->div iddiv-gpt-ad-1660806885541-0 stylemin-width: 970px; min-height: 90px;>/div> /div> div idapp classmx-auto w-full md:max-w-laptop my-4> div classabsolute z-0 mx-auto w-full top-0 relative> div classright-1/2 absolute mr-570px> !-- /94446337/1291_usminkabu_pc_gatead_left -->div iddiv-gpt-ad-1660806714252-0 stylemin-width: 160px; min-height: 600px;>/div> /div> div classleft-1/2 absolute ml-570px> !-- /94446337/1291_usminkabu_pc_gatead_right -->div iddiv-gpt-ad-1660806769821-0 stylemin-width: 160px; min-height: 600px;>/div> /div> /div> div classw-full> div classflex flex-col space-y-4> div classoverflow-x-scroll> div classmin-w-laptop grid grid-cols-7 gap-2 py-1 items-start justify-start w-full> a hrefhttps://us.kabutan.jp/indexes/%5EDJI classflex flex-col items-center justify-start flex-1 px-2 py-2 bg-white shadow rounded-lg> p classtext-xs font-w3 leading-none text-center text-gray-700> NYダウ (11/28) /p> p classtext-base font-w6 leading-normal text-center text-gray-700> 47,716.42 /p> p classtext-xs font-w3 leading-none text-center text-red-500> +289.30（0.61%） /p> /a> a hrefhttps://us.kabutan.jp/indexes/%5ESPX classflex flex-col items-center justify-start flex-1 px-2 py-2 bg-white shadow rounded-lg> p classtext-xs font-w3 leading-none text-center text-gray-700> S&P500 (11/28) /p> p classtext-base font-w6 leading-normal text-center text-gray-700> 6,849.09 /p> p classtext-xs font-w3 leading-none text-center text-red-500> +36.48（0.54%） /p> /a> a hrefhttps://us.kabutan.jp/indexes/%5EIXIC classflex flex-col items-center justify-start flex-1 px-2 py-2 bg-white shadow rounded-lg> p classtext-xs font-w3 leading-none text-center text-gray-700> ナスダック (11/28) /p> p classtext-base font-w6 leading-normal text-center text-gray-700> 23,365.69 /p> p classtext-xs font-w3 leading-none text-center text-red-500> +151.00（0.65%） /p> /a> a hrefhttps://minkabu.jp/stock/KSISU1000 classflex flex-col items-center justify-start flex-1 px-2 py-2 bg-white shadow rounded-lg> p classtext-xs font-w3 leading-none text-center text-gray-700> TOPIX (11/28) /p> p classtext-base font-w6 leading-normal text-center text-gray-700> 3,378.44 /p> p classtext-xs font-w3 leading-none text-center text-red-500> +9.87（0.29%） /p> /a> a hrefhttps://minkabu.jp/stock/100000018 classflex flex-col items-center justify-start flex-1 px-2 py-2 bg-white shadow rounded-lg> p classtext-xs font-w3 leading-none text-center text-gray-700> 日経平均 (11/28) /p> p classtext-base font-w6 leading-normal text-center text-gray-700> 50,253.91 /p> p classtext-xs font-w3 leading-none text-center text-red-500> +86.81（0.17%） /p> /a> a hrefhttps://fx.minkabu.jp/pair/USDJPY classflex flex-col items-center justify-start flex-1 px-2 py-2 bg-white shadow rounded-lg> p classtext-xs font-w3 leading-none text-center text-gray-700> 米ドル/円 (11/28) /p> p classtext-base font-w6 leading-normal text-center text-gray-700> 156.13 /p> p classtext-xs font-w3 leading-none text-center text-blue-500> -0.17（-0.11%） /p> /a> a hrefhttps://fx.minkabu.jp/pair/EURJPY classflex flex-col items-center justify-start flex-1 px-2 py-2 bg-white shadow rounded-lg> p classtext-xs font-w3 leading-none text-center text-gray-700> ユーロ/ドル (11/28) /p> p classtext-base font-w6 leading-normal text-center text-gray-700> 1.1597 /p> p classtext-xs font-w3 leading-none text-center text-red-500> +0.0002（0.02%） /p> /a> /div>/div> div> h2 classtext-lg font-bold leading-9 text-gray-700 pl-4 pb-2 md:pl-0>みんかぶの米国株span classtext-sm>（アメリカ株）/span>の人気銘柄/h2> div classinline-flex w-screen mx-calc(50%-50vw) items-center justify-center p-4 bg-gray-500> div classoverflow-x-auto> div classw-laptop flex flex-row gap-2 text-base leading-normal text-center text-gray-700 py-4> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>NVDA/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/NVDA>エヌビディア/a> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>177.00/p> p classtext-base leading-normal text-blue-400>-1.81%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerNVDA :ohlcvs1726671600000,117.35,119.66,117.25,117.87,293506438,1726758000000,117.06,118.6181,115.3901,116.0,382462428,1727017200000,116.55,116.99,114.86,116.26,206228490,1727103600000,116.515,121.8,115.38,120.87,354966772,1727190000000,122.02,124.94,121.61,123.51,284692948,1727276400000,126.8,127.665,121.8,124.04,302582868,1727362800000,123.97,124.03,119.26,121.4,271009175,1727622000000,118.31,121.5,118.15,121.44,227053651,1727708400000,121.765,122.4351,115.79,117.0,302094485,1727794800000,116.44,119.38,115.14,118.85,221845887,1727881200000,120.92,124.36,120.3401,122.85,277117973,1727967600000,124.94,125.04,121.83,124.92,244465552,1728226800000,124.99,130.64,124.95,127.72,346250233,1728313200000,130.26,133.48,129.42,132.89,285722485,1728399600000,134.11,134.52,131.38,132.65,246191612,1728486000000,131.91,135.0,131.0,134.81,242311337,1728572400000,134.01,135.78,133.66,134.8,170209474,1728831600000,136.47,139.6,136.3,138.07,232347668,1728918000000,137.87,138.57,128.74,131.6,377831021,1729004400000,133.98,136.62,131.58,135.72,264879720,1729090800000,139.34,140.89,136.87,136.93,306435921,1729177200000,138.665,138.9,137.28,138.0,176090184,1729436400000,138.13,143.71,138.0,143.71,264554514,1729522800000,142.91,144.42,141.78,143.59,226311589,1729609200000,142.03,142.43,137.46,139.56,285930038,1729695600000,140.82,141.35,138.46,140.41,172354888,1729782000000,140.93,144.13,140.8,141.54,205122109,1730041200000,143.0,143.14,140.05,140.52,173586745,1730127600000,140.285,142.2598,138.9,141.25,157593634,1730214000000,139.54,140.33,136.81,139.335,179418082,1730300400000,137.6,137.61,132.1106,132.76,270039641,1730386800000,134.7,137.31,134.57,135.4,207127838,1730646000000,137.21,138.96,135.57,136.05,187528173,1730732400000,137.45,140.3701,137.33,139.91,160537373,1730818800000,142.96,146.49,141.96,145.61,242043945,1730905200000,146.39,148.93,146.17,148.88,207323303,1730991600000,148.77,149.77,146.26,147.63,175665830,1731250800000,148.68,148.85,143.57,145.26,182325620,1731337200000,146.78,149.65,146.01,148.29,198634738,1731423600000,149.07,149.33,145.9,146.27,191903267,1731510000000,147.64,149.0,145.55,146.76,194463301,1731596400000,144.87,145.24,140.08,141.98,250132869,1731855600000,139.5,141.55,137.15,140.15,221865993,1731942000000,141.32,147.13,140.99,147.01,227834912,1732028400000,147.41,147.56,142.73,145.89,309871654,1732114800000,149.35,152.89,140.7,146.67,400946570,1732201200000,145.93,147.16,141.1,141.95,236406154,1732460400000,141.99,142.05,135.82,136.02,344941875,1732546800000,137.7,139.3,135.67,136.92,190287654,1732633200000,135.01,137.22,131.8,135.34,226370912,1732806000000,136.78,139.35,136.05,138.25,141863156,1733065200000,138.83,140.45,137.825,138.63,171682777,1733151600000,138.26,140.54,137.95,140.26,164413965,1733238000000,141.995,145.79,140.29,145.14,231224295,1733324400000,145.11,146.54,143.95,145.06,172621180,1733410800000,144.6,145.7,141.31,142.44,188505573,1733670000000,138.97,139.95,137.13,138.81,189308625,1733756400000,139.01,141.82,133.79,135.07,210020888,1733842800000,137.36,140.17,135.21,139.31,184905192,1733929200000,137.08,138.44,135.8,137.34,159211393,1734015600000,138.94,139.6,132.54,134.25,231514881,1734274800000,134.18,134.4,130.42,132.0,237951130,1734361200000,129.09,131.59,126.86,130.39,259410263,1734447600000,133.86,136.7,128.28,128.91,277444533,1734534000000,131.76,134.03,129.55,130.68,209719210,1734620400000,129.81,135.28,128.22,134.7,306528553,1734879600000,136.28,139.79,135.1201,139.67,176053506,1734966000000,140.0,141.9,138.65,140.22,105156989,1735138800000,139.7,140.85,137.73,139.93,116519090,1735225200000,138.55,139.02,134.71,137.01,170582603,1735484400000,134.83,140.27,134.02,137.49,167734700,1735570800000,138.03,138.07,133.83,134.29,155659211,1735743600000,136.0,138.88,134.63,138.31,198247166,1735830000000,140.01,144.9,139.73,144.47,229322478,1736089200000,148.59,152.156,147.8201,149.43,265377359,1736175600000,153.03,153.13,140.01,140.14,351782174,1736262000000,142.58,143.95,137.56,140.11,227349948,1736434800000,137.45,139.92,134.22,135.91,207602514,1736694000000,129.99,133.49,129.51,133.23,204808914,1736780400000,136.05,136.38,130.05,131.76,195590485,1736866800000,133.65,136.45,131.29,136.24,185217338,1736953200000,138.64,138.75,133.49,133.57,209235583,1737039600000,136.69,138.5,135.4649,137.71,201188760,1737385200000,139.16,141.83,137.09,140.83,197748985,1737471600000,144.66,147.79,143.67,147.07,237651395,1737558000000,145.05,147.23,143.72,147.22,155915549,1737644400000,148.37,148.97,141.88,142.62,234657635,1737903600000,124.8,128.4,116.7,118.42,818830895,1737990000000,121.81,129.0,116.25,128.99,579666350,1738076400000,126.5,126.89,120.05,123.7,467120640,1738162800000,123.1,125.0,118.1,124.65,392925469,1738249200000,123.78,127.85,119.19,120.07,390372899,1738508400000,114.75,118.57,113.01,116.66,371235677,1738594800000,116.96,121.2,116.7,118.65,256550040,1738681200000,121.76,125.0,120.76,124.83,263110629,1738767600000,127.42,128.77,125.21,128.68,251483574,1738854000000,129.22,130.37,125.0,129.84,228186298,1739113200000,130.09,135.0,129.96,133.57,216989086,1739199600000,132.58,134.48,131.02,132.8,178902379,1739286000000,130.02,132.24,129.08,131.14,160278552,1739372400000,131.555,136.5,131.17,135.29,197429975,1739458800000,136.48,139.25,135.5,138.85,195479557,1739804400000,141.27,143.44,137.925,139.4,219176627,1739890800000,139.51,141.36,137.22,139.23,167536006,1739977200000,140.03,140.66,136.7901,140.11,143903583,1740063600000,140.04,141.46,134.03,134.43,228217585,1740322800000,136.56,138.59,130.08,130.28,251381137,1740409200000,129.98,130.2,124.44,126.63,271428711,1740495600000,129.985,133.73,128.49,131.28,322553814,1740582000000,135.0,135.01,120.01,120.15,443175846,1740668400000,118.02,125.09,116.4,124.92,389091145,1740927600000,123.51,123.7,112.28,114.06,411381373,1741014000000,110.645,119.31,110.11,115.99,398163305,1741100400000,117.58,118.2781,114.51,117.3,284337886,1741186800000,113.53,115.35,110.22,110.57,321181861,1741273200000,111.25,113.48,107.56,112.69,341755468,1741532400000,109.9,111.85,105.46,106.98,366487363,1741618800000,106.99,112.236,104.77,108.76,354865692,1741705200000,114.12,116.76,112.88,115.74,323857454,1741791600000,117.03,117.76,113.79,115.58,299033131,1741878000000,118.61,121.88,118.15,121.67,277593455,1742137200000,122.74,122.89,118.03,119.53,255501481,1742223600000,118.0,119.02,114.54,115.43,299686944,1742310000000,117.27,120.445,115.68,117.52,273426225,1742396400000,116.55,120.2,116.47,118.53,248829749,1742482800000,116.94,117.99,115.42,117.7,266498528,1742742000000,119.88,122.22,119.34,121.41,228452534,1742828400000,120.545,121.29,118.92,120.69,167447198,1742914800000,118.73,118.84,112.71,113.76,296431667,1743001200000,111.35,114.45,110.66,111.43,236902055,1743087600000,111.485,112.87,109.0701,109.67,229872549,1743346800000,105.13,110.955,103.65,108.38,299212653,1743433200000,108.515,110.2,106.47,110.15,222614034,1743519600000,107.29,111.98,106.79,110.42,220601243,1743606000000,103.51,105.63,101.6,101.8,338769412,1743692400000,98.91,100.13,92.11,94.31,532273810,1743951600000,87.46,101.75,86.62,97.64,611041347,1744038000000,103.805,105.85,94.46,96.3,476243392,1744124400000,98.89,115.1,97.5301,114.33,612918336,1744210800000,109.37,110.86,99.15,107.57,437812353,1744297200000,108.5,111.5499,107.48,110.93,313417265,1744556400000,114.11,114.29,109.07,110.71,264705049,1744642800000,110.97,113.615,110.5,112.2,228966900,1744729200000,104.55,106.79,100.45,104.49,397016870,1744815600000,104.45,104.47,100.05,101.49,292517465,1745161200000,98.77,99.44,95.04,96.91,288501136,1745247600000,98.78,99.811,97.28,98.89,241004784,1745334000000,104.52,104.8,102.02,102.71,247525971,1745420400000,103.475,106.54,103.11,106.43,220815041,1745506800000,106.85,111.92,105.73,111.01,251064672,1745766000000,109.69,110.3699,106.02,108.73,207708479,1745852400000,107.67,110.1999,107.44,109.02,170444263,1745938800000,104.47,108.92,104.08,108.92,235044611,1746025200000,113.08,114.94,111.3,111.61,236121507,1746111600000,114.18,115.4,113.37,114.5,190194778,1746370800000,112.905,114.665,112.66,113.82,133163241,1746457200000,111.48,114.74,110.822,113.54,158525621,1746543600000,113.045,117.68,112.2818,117.06,207827821,1746630000000,118.25,118.68,115.85,117.37,198428122,1746716400000,117.35,118.23,115.21,116.65,132972189,1746975600000,121.97,123.0,120.28,123.0,225023345,1747062000000,124.98,131.2189,124.47,129.93,330430105,1747148400000,133.195,135.435,131.68,135.34,281180830,1747234800000,134.295,136.3,132.66,134.83,226632563,1747321200000,136.22,136.35,133.46,135.4,226542451,1747580400000,132.39,135.87,132.39,135.57,193154571,1747666800000,134.29,134.58,132.62,134.38,161514247,1747753200000,133.06,137.4,130.59,131.8,270608738,1747839600000,132.23,134.25,131.55,132.83,187343954,1747926000000,130.0,132.68,129.16,131.29,198821324,1748271600000,134.15,135.66,133.31,135.5,192953613,1748358000000,136.025,137.25,134.79,134.81,304021146,1748444400000,142.245,143.49,137.91,139.19,370615167,1748530800000,138.715,139.62,132.92,135.13,333170851,1748790000000,135.49,138.12,135.4,137.38,197663116,1748876400000,138.78,142.0,137.95,141.22,225578783,1748962800000,142.19,142.39,139.545,141.92,167120819,1749049200000,142.17,144.0,138.83,139.99,232410759,1749135600000,142.51,143.27,141.51,141.72,153986153,1749394800000,143.19,145.0,141.94,142.63,185114494,1749481200000,142.69,144.29,141.525,143.96,155881897,1749567600000,144.61,144.99,141.87,142.83,167694044,1749654000000,141.97,145.0,141.85,145.0,162364991,1749740400000,142.48,143.58,140.855,141.97,180820565,1749999600000,143.345,146.175,143.2001,144.69,183133666,1750086000000,144.49,145.22,143.78,144.12,139108000,1750172400000,144.005,145.65,143.12,145.48,161494121,1750345200000,145.45,146.2,142.65,143.85,242956157,1750604400000,142.5,144.78,142.03,144.17,154308941,1750690800000,145.56,147.96,145.5,147.9,187566121,1750777200000,149.27,154.45,149.26,154.31,269146471,1750863600000,155.975,156.715,154.0,155.02,198145746,1750950000000,156.04,158.71,155.255,157.75,263234539,1751209200000,158.4,158.66,155.96,157.99,194580316,1751295600000,156.29,157.2,151.49,153.3,213143621,1751382000000,152.98,157.6,152.97,157.25,171224111,1751468400000,158.37,160.98,157.77,159.34,143716055,1751814000000,158.2,159.31,157.342,158.24,140138975,1751900400000,159.33,160.22,158.39,160.0,138133025,1751986800000,161.22,164.42,161.16,162.88,183656443,1752073200000,164.32,164.5,161.61,164.1,167704075,1752159600000,163.715,167.89,163.47,164.92,193633263,1752418800000,165.37,165.49,162.02,164.07,136975754,1752505200000,171.19,172.4,169.195,170.7,230627350,1752591600000,171.06,171.75,168.9,171.37,158831509,1752678000000,172.02,174.16,170.83,173.0,160841119,1752764400000,173.64,174.25,171.26,172.41,146456416,1753023600000,172.75,173.38,171.0,171.38,123126136,1753110000000,171.34,171.39,164.58,167.03,193114327,1753196400000,169.53,171.26,167.97,170.78,154082197,1753282800000,172.44,173.83,171.3,173.74,128984628,1753369200000,173.61,174.72,172.96,173.5,122316792,1753628400000,174.02,177.0,173.97,176.75,140023521,1753714800000,177.96,179.38,175.02,175.51,154077512,1753801200000,176.51,179.89,176.04,179.27,174312208,1753887600000,182.9,183.3,175.93,177.87,221685446,1753974000000,174.09,176.54,170.89,173.72,204528985,1754233200000,175.16,180.2,174.52,180.0,148174609,1754319600000,179.62,180.26,175.9,178.26,156407621,1754406000000,176.325,179.9,176.25,179.42,137192265,1754492400000,181.57,183.88,178.795,180.77,151878365,1754578800000,181.55,183.3,180.4,182.7,123396679,1754838000000,182.05,183.84,180.25,182.06,138323191,1754924400000,182.96,184.48,179.46,183.16,145729202,1755010800000,182.615,183.97,179.35,181.59,179871724,1755097200000,179.75,183.02,179.46,182.02,129553959,1755183600000,181.88,181.9,178.0417,180.45,156602161,1755442800000,180.6,182.9375,180.59,182.01,132007959,1755529200000,182.43,182.5,175.49,175.64,185229219,1755615600000,175.165,176.0,168.801,175.4,215142725,1755702000000,174.85,176.9,173.81,174.98,140040850,1755788400000,172.61,178.59,171.2,177.99,172789427,1756047600000,178.35,181.91,176.57,179.81,163012789,1756134000000,180.055,182.39,178.81,181.77,168688186,1756220400000,181.98,182.49,179.1,181.6,235518949,1756306800000,180.82,184.47,176.41,180.17,281787824,1756393200000,178.11,178.15,173.145,174.18,243257873,1756738800000,170.0,172.379,167.22,170.78,231164853,1756825200000,171.06,172.41,168.875,170.62,164424873,1756911600000,170.57,171.86,169.41,171.66,141670144,1756998000000,168.03,169.03,164.07,167.02,224441435,1757257200000,167.55,170.96,167.35,168.31,163769133,1757343600000,169.09,170.98,166.7401,170.76,157548392,1757430000000,176.64,179.29,175.47,177.33,226852020,1757516400000,179.68,180.28,176.48,177.17,151159274,1757602800000,177.77,178.595,176.45,177.82,124911026,1757862000000,175.67,178.85,174.51,177.75,147061559,1757948400000,177.0,177.5,174.38,174.88,140737775,1758034800000,172.64,173.2,168.41,170.29,211843817,1758121200000,173.98,177.1,172.96,176.24,191763313,1758207600000,175.77,178.08,175.18,176.67,237182143,1758466800000,175.3,184.55,174.7053,183.61,269637001,1758553200000,181.97,182.42,176.21,178.43,192559552,1758639600000,179.77,179.78,175.4,176.97,143564116,1758726000000,174.48,180.26,173.125,177.69,191586733,1758812400000,178.17,179.77,174.93,178.19,148573732,1759071600000,180.425,184.0,180.32,181.85,193063455,1759158000000,182.08,187.35,181.48,186.58,236981032,1759244400000,185.24,188.14,183.9,187.24,173844901,1759330800000,189.6,191.05,188.06,188.89,136805821,1759417200000,189.19,190.36,185.38,187.62,137596896,1759676400000,185.5,187.23,183.33,185.54,157678104,1759762800000,186.23,189.06,184.0,185.04,140088008,1759849200000,186.57,189.6,186.54,189.11,130168861,1759935600000,192.225,195.3,191.06,192.57,182997234,1760022000000,193.505,195.62,182.05,183.16,268774359,1760281200000,187.965,190.1099,185.96,188.32,153482755,1760367600000,184.77,184.8,179.7,180.03,205641380,1760454000000,184.8,184.87,177.29,179.83,214450482,1760540400000,182.23,183.28,179.77,181.81,179723309,1760626800000,180.18,184.1,179.75,183.22,173135217,1760886000000,183.13,185.2,181.73,182.64,128544711,1760972400000,182.785,182.785,179.8,181.16,124240168,1761058800000,181.14,183.44,176.76,180.28,162249552,1761145200000,180.42,183.03,179.7901,182.16,111363718,1761231600000,183.835,187.47,183.5,186.26,131296677,1761490800000,189.99,192.0,188.4318,191.49,153452704,1761577200000,193.05,203.15,191.91,201.03,297986180,1761663600000,207.98,212.1899,204.775,207.04,308829564,1761750000000,205.15,206.16,201.41,202.89,178864443,1761836400000,206.45,207.97,202.07,202.49,179802178,1762095600000,208.08,211.335,205.56,206.88,180267285,1762182000000,203.0,203.9699,197.93,198.69,188919320,1762268400000,198.77,202.92,194.65,195.21,171350332,1762354800000,196.42,197.62,186.38,188.08,223029778,1762441200000,184.9,188.32,178.91,188.15,264942255,1762700400000,195.11,199.94,193.79,199.05,198897134,1762786800000,195.155,195.42,191.3,193.16,176483327,1762873200000,195.72,195.89,191.13,193.8,154935263,1762959600000,191.05,191.44,183.85,186.86,207423074,1763046000000,182.86,191.01,180.58,190.17,186591856,1763305200000,185.965,189.0,184.32,186.6,173628858,1763391600000,183.375,184.8,179.65,181.36,213598877,1763478000000,184.79,187.855,182.8301,186.52,247246436,1763564400000,195.95,196.0,179.85,180.64,343504849,1763650800000,181.235,184.56,172.93,178.88,346926153,1763910000000,179.49,183.5,176.48,182.55,256618335,1763996400000,174.91,178.16,169.55,177.82,320600271,1764082800000,181.63,182.91,178.24,180.26,183852010,1764255600000,179.01,179.29,176.5,177.0,121332776 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> 生成AIやデータ処理などに使われる先端半導体・システム・ソフトウェアを設計・提供する。アクセラレーテッドコンピューティングを手掛け、GPUとネットワークスタック、ソフトウェアスタックを活用した統合アーキテクチャにより、多岐にわたるエンドマーケットのコンピューティング要件に対応可能。デラウェア州籍 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerNVDA >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>GOOGL/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/GOOGL>アルファベットA/a> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>320.18/p> p classtext-base leading-normal text-red-400>+0.07%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerGOOGL :ohlcvs1726671600000,163.71,163.79,161.34,162.14,26587733,1726758000000,163.5,163.73,162.06,163.59,40896438,1727017200000,164.35,165.49,161.67,161.85,24150852,1727103600000,163.03,163.2158,160.69,162.29,23332147,1727190000000,161.47,162.81,161.3,161.49,18869199,1727276400000,163.64,164.08,162.28,162.73,20319336,1727362800000,162.81,165.7,162.6261,163.95,21101307,1727622000000,163.32,166.15,163.26,165.85,20481303,1727708400000,167.685,169.16,164.58,166.99,28338123,1727794800000,166.42,167.52,164.73,165.86,17760179,1727881200000,164.41,166.64,163.923,165.86,15073101,1727967600000,168.06,168.23,165.48,167.06,19093724,1728226800000,167.72,168.48,162.75,162.98,22463140,1728313200000,163.94,164.725,162.87,164.38,23072733,1728399600000,163.45,164.84,159.74,161.86,31181774,1728486000000,160.87,163.07,160.395,162.08,14144068,1728572400000,162.13,163.9,161.235,163.24,15344251,1728831600000,163.64,166.226,163.4,164.96,19016141,1728918000000,165.785,167.68,164.625,165.46,20247195,1729004400000,164.53,165.8,163.74,165.16,16406030,1729090800000,165.73,166.37,162.76,162.93,21453395,1729177200000,163.19,164.71,163.08,163.42,19757661,1729436400000,162.95,164.5,162.62,164.07,20946455,1729522800000,162.98,165.77,162.98,165.14,16568121,1729609200000,164.76,165.82,161.925,162.78,18280518,1729695600000,162.83,163.33,161.01,162.72,22412527,1729782000000,163.67,165.59,163.42,165.27,19828884,1730041200000,168.75,168.75,163.95,166.72,32138641,1730127600000,167.73,170.38,167.0896,169.68,42169025,1730214000000,180.68,182.02,174.0599,174.46,68890787,1730300400000,173.13,176.82,171.0,171.11,44768981,1730386800000,170.07,172.32,168.88,171.29,31796477,1730646000000,169.93,170.73,168.011,169.24,21492744,1730732400000,169.43,170.53,168.84,169.74,18242050,1730818800000,173.8,176.94,173.5,176.51,33695538,1730905200000,177.41,181.08,177.19,180.75,25352939,1730991600000,180.645,180.9,178.08,178.35,22006182,1731250800000,178.58,180.545,178.47,180.35,17450354,1731337200000,179.82,182.49,179.39,181.62,25134905,1731423600000,180.46,180.96,178.54,178.88,23184003,1731510000000,178.28,178.82,174.3218,175.58,31007457,1731596400000,173.73,174.14,171.22,172.49,32504649,1731855600000,173.42,175.438,172.9,175.3,20206613,1731942000000,173.72,178.87,173.56,178.12,23434925,1732028400000,177.34,177.675,173.78,175.98,18997111,1732114800000,173.9,174.13,163.7,167.63,59734379,1732201200000,165.85,166.46,163.9,164.76,38604587,1732460400000,166.09,168.63,165.6072,167.65,33135263,1732546800000,167.63,169.82,167.58,169.12,20486720,1732633200000,169.0,169.4832,168.02,169.23,19266511,1732806000000,168.5,169.43,167.16,168.95,14257244,1733065200000,168.765,172.075,168.57,171.49,23789084,1733151600000,171.49,172.68,170.85,171.34,22248705,1733238000000,171.145,174.91,171.06,174.37,31615137,1733324400000,175.36,176.06,172.33,172.64,21356243,1733410800000,172.03,175.08,171.86,174.71,21462393,1733670000000,173.96,176.26,173.65,175.37,25389631,1733756400000,182.845,186.36,181.05,185.17,54813022,1733842800000,185.31,195.61,184.85,195.4,67894071,1733929200000,195.0,195.18,191.71,191.96,34817486,1734015600000,191.01,192.73,189.64,189.82,25143495,1734274800000,192.87,199.0,192.62,196.66,44934901,1734361200000,197.25,201.42,194.98,195.42,43504025,1734447600000,195.22,197.0,187.74,188.4,34166074,1734534000000,191.625,193.03,188.38,188.51,32265241,1734620400000,185.78,192.89,185.22,191.41,63462934,1734879600000,192.62,195.1,190.15,194.63,25675014,1734966000000,194.84,196.11,193.78,196.11,10403259,1735138800000,195.15,196.748,194.375,195.6,12057210,1735225200000,194.95,195.32,190.65,192.76,18891362,1735484400000,189.8,192.55,189.12,191.24,14264659,1735570800000,191.075,191.96,188.51,189.3,17466919,1735743600000,190.65,192.0,187.5,189.43,20370828,1735830000000,191.37,193.21,189.975,191.79,18596159,1736089200000,193.98,198.2222,193.85,196.87,29563638,1736175600000,197.11,201.0,194.6,195.49,26487244,1736262000000,192.57,196.29,192.38,193.95,24864766,1736434800000,194.295,196.52,190.31,192.04,26665206,1736694000000,190.07,191.18,187.36,191.01,21823699,1736780400000,191.24,191.98,188.3082,189.66,17174854,1736866800000,193.09,196.36,191.86,195.55,21775969,1736953200000,194.14,195.48,192.81,192.91,17815432,1737039600000,196.53,197.23,193.75,196.0,27735089,1737385200000,199.07,202.29,197.87,198.05,29971292,1737471600000,199.06,200.48,197.53,198.37,26200617,1737558000000,198.14,200.3,195.2,197.98,26951357,1737644400000,198.1,200.9,198.0,200.21,23877521,1737903600000,192.41,196.88,190.73,191.81,41728893,1737990000000,192.745,195.48,190.68,195.3,24157929,1738076400000,195.555,196.785,193.43,195.41,18218256,1738162800000,198.0,201.4,197.67,200.87,24354684,1738249200000,202.0,205.48,201.8,204.02,32041952,1738508400000,200.69,203.75,200.1,201.23,27838348,1738594800000,203.39,207.05,202.81,206.38,43856425,1738681200000,191.07,192.75,188.03,191.33,70461770,1738767600000,189.5,192.1,188.72,191.6,29297442,1738854000000,191.05,191.18,183.24,185.34,49314961,1739113200000,187.35,188.2,185.86,186.47,23105649,1739199600000,185.03,186.94,184.28,185.32,21239519,1739286000000,183.22,185.11,181.83,183.61,22072559,1739372400000,184.32,186.28,183.14,186.14,21402523,1739458800000,185.055,186.4,184.32,185.23,20448437,1739804400000,185.6,185.96,181.7401,183.77,29916675,1739890800000,184.07,185.46,183.59,185.27,19549396,1739977200000,184.8,185.31,182.72,184.56,20441462,1740063600000,185.15,185.34,179.08,179.66,35199239,1740322800000,181.99,183.12,178.885,179.25,29854206,1740409200000,178.04,178.74,174.6939,175.42,41913411,1740495600000,175.07,176.08,171.5807,172.73,35431268,1740582000000,173.99,174.56,167.94,168.5,39991015,1740668400000,168.68,170.61,166.77,170.28,48130565,1740927600000,171.925,173.37,165.93,167.01,40770451,1741014000000,166.24,173.2946,165.8,170.92,45387996,1741100400000,170.52,173.78,169.06,173.02,30954922,1741186800000,170.53,174.81,170.5,172.35,28301953,1741273200000,171.26,174.97,170.27,173.86,27385813,1741532400000,168.26,168.46,163.69,165.87,43604027,1741618800000,164.91,166.75,161.37,164.04,39587414,1741705200000,166.58,167.6399,163.53,167.11,28372396,1741791600000,166.035,166.13,162.11,162.76,31756214,1741878000000,163.27,166.49,162.45,165.49,31995894,1742137200000,165.03,166.3,163.67,164.29,31184335,1742223600000,163.675,164.25,156.72,160.67,42074751,1742310000000,161.76,165.87,161.0,163.89,34275582,1742396400000,161.57,164.89,160.96,162.8,28138464,1742482800000,161.205,164.24,160.8901,163.99,36625764,1742742000000,167.065,168.32,165.14,167.68,30879129,1742828400000,168.98,170.63,168.315,170.56,24174373,1742914800000,169.0,169.61,164.84,165.06,28939326,1743001200000,164.63,165.42,162.0,162.24,24508273,1743087600000,160.49,161.82,153.63,154.33,48669335,1743346800000,153.11,155.54,150.662,154.64,54603464,1743433200000,153.62,158.1,153.62,157.07,30672899,1743519600000,155.15,158.4052,154.7,157.04,25041730,1743606000000,151.11,152.7799,150.39,150.72,46883371,1743692400000,148.01,151.07,145.38,145.6,62259539,1743951600000,141.55,152.85,140.53,146.75,76794136,1744038000000,151.22,152.24,143.03,144.7,52200208,1744124400000,144.415,159.55,143.905,158.71,70406232,1744210800000,156.54,157.72,149.93,152.82,48021972,1744297200000,152.9,157.67,152.82,157.14,33636239,1744556400000,159.995,161.72,157.56,159.07,30332957,1744642800000,159.125,159.65,155.21,156.31,27551534,1744729200000,153.1,155.89,151.51,153.33,28187421,1744815600000,154.29,154.68,148.5,151.16,33046576,1745161200000,148.88,148.945,146.1,147.67,26049115,1745247600000,148.89,152.19,148.54,151.47,26971774,1745334000000,155.61,157.525,153.81,155.35,31128833,1745420400000,156.15,159.59,155.79,159.28,45893951,1745506800000,165.07,166.1,161.04,161.96,56033995,1745766000000,162.425,163.15,158.6,160.61,29745782,1745852400000,160.325,160.74,157.52,160.16,26808958,1745938800000,157.975,159.27,155.4,158.8,34981059,1746025200000,160.45,161.95,158.91,161.3,30203248,1746111600000,163.405,164.97,161.87,164.03,25715005,1746370800000,163.0,165.39,162.72,164.21,21341814,1746457200000,162.17,164.8,161.19,163.23,21277210,1746543600000,164.08,165.0,147.84,151.38,127747554,1746630000000,155.0,155.93,152.9,154.28,57498692,1746716400000,154.17,155.05,152.2,152.75,32435281,1746975600000,157.485,159.1,156.25,158.46,44138818,1747062000000,158.79,160.57,156.16,159.53,42382126,1747148400000,159.96,167.0,159.61,165.37,48755869,1747234800000,165.84,166.205,162.3732,163.96,33146669,1747321200000,167.725,169.35,165.62,166.19,42846925,1747580400000,164.51,166.64,164.22,166.54,30426097,1747666800000,166.43,168.5,162.9,163.98,46607656,1747753200000,163.69,173.14,163.56,168.56,73415956,1747839600000,171.85,176.77,170.71,170.87,74864418,1747926000000,169.055,169.96,167.89,168.47,35211439,1748271600000,170.16,173.17,170.0,172.9,37995670,1748358000000,173.16,175.265,171.9107,172.36,34783997,1748444400000,174.0,174.4193,170.63,171.86,29373803,1748530800000,171.35,172.205,167.44,171.74,52639911,1748790000000,167.84,169.87,167.39,169.03,38612272,1748876400000,167.49,168.475,165.28,166.18,45084903,1748962800000,166.735,168.215,166.36,168.05,26900838,1749049200000,170.34,170.93,167.59,168.21,36444564,1749135600000,170.83,174.5,170.83,173.68,35731832,1749394800000,174.54,176.47,174.37,176.09,28935906,1749481200000,176.2,181.105,174.91,178.6,61766121,1749567600000,179.77,180.37,176.75,177.35,31646757,1749654000000,176.18,176.72,174.745,175.7,20941873,1749740400000,172.44,177.13,172.385,174.67,27663107,1749999600000,174.73,176.94,174.65,176.77,27389208,1750086000000,175.7,177.3648,174.58,175.95,24973043,1750172400000,176.01,176.56,173.2,173.32,28707524,1750345200000,173.945,174.34,165.46,166.64,75659917,1750604400000,166.27,167.34,162.0,165.19,57670985,1750690800000,166.92,168.22,166.13,166.77,40524312,1750777200000,167.63,172.36,167.55,170.68,35478989,1750863600000,172.43,173.69,169.94,173.54,31796690,1750950000000,173.54,178.68,171.73,178.53,108140200,1751209200000,180.78,181.23,174.58,176.23,63378856,1751295600000,175.735,176.09,173.53,175.84,35904526,1751382000000,175.54,178.86,175.07,178.64,29128947,1751468400000,178.5,179.67,177.05,179.53,21689729,1751814000000,179.06,179.297,175.68,176.79,34175648,1751900400000,177.85,177.95,172.81,174.36,40442535,1751986800000,175.25,179.44,172.77,176.62,43025594,1752073200000,175.63,178.429,174.38,177.62,29252386,1752159600000,176.785,181.43,176.48,180.19,34282922,1752418800000,181.01,183.67,179.68,181.56,32536632,1752505200000,182.81,184.22,181.6,182.0,33448251,1752591600000,183.235,184.327,182.03,182.97,33104193,1752678000000,182.14,184.06,180.48,183.58,31992565,1752764400000,185.4,186.42,183.71,185.06,34014509,1753023600000,186.25,190.285,186.15,190.1,45803129,1753110000000,191.495,191.645,187.46,191.34,44660215,1753196400000,191.5,192.53,189.18,190.23,58681948,1753282800000,197.03,197.95,191.0,192.17,74881687,1753369200000,191.98,194.33,191.26,193.18,39785863,1753628400000,193.65,194.05,190.84,192.58,38139504,1753714800000,192.43,195.92,192.08,195.75,41389153,1753801200000,195.6,197.5999,194.685,196.53,32445405,1753887600000,195.71,195.99,191.09,191.9,51329163,1753974000000,189.025,190.83,187.82,189.13,34832181,1754233200000,190.29,195.27,190.12,195.04,31547350,1754319600000,194.71,197.8599,193.885,194.67,31602340,1754406000000,194.5,196.63,193.67,196.09,21562908,1754492400000,197.06,197.54,194.33,196.52,26321811,1754578800000,197.22,202.61,197.17,201.42,39161826,1754838000000,200.935,201.475,199.07,201.0,25832435,1754924400000,201.365,204.5,200.59,203.34,30424452,1755010800000,204.13,204.53,197.5101,201.96,28342922,1755097200000,201.5,204.44,201.225,202.94,25230427,1755183600000,203.85,206.44,201.28,203.9,34931422,1755442800000,204.2,205.265,202.49,203.5,18526594,1755529200000,203.03,203.44,199.96,201.57,24240233,1755615600000,200.73,201.28,196.595,199.32,28955498,1755702000000,199.745,202.48,199.43,199.75,19774633,1755788400000,202.73,208.54,201.3,206.09,42827040,1756047600000,206.43,210.52,205.28,208.49,29928878,1756134000000,207.51,207.85,205.7,207.14,28464130,1756220400000,205.7,208.91,205.65,207.48,23022850,1756306800000,207.25,212.22,206.9,211.64,32339307,1756393200000,210.51,214.645,210.2,212.91,39728364,1756738800000,208.44,211.675,206.195,211.35,47523037,1756825200000,226.21,231.31,224.79,230.66,103336125,1756911600000,229.65,232.37,226.11,232.3,51684167,1756998000000,232.2,235.76,231.9,235.0,46588925,1757257200000,235.47,238.13,233.67,234.04,32474743,1757343600000,234.165,240.47,233.229,239.63,38060959,1757430000000,238.9,241.66,237.85,239.17,35141074,1757516400000,239.88,242.25,236.25,240.37,30599328,1757602800000,240.37,242.075,238.0,240.8,26771610,1757862000000,244.66,252.4099,244.66,251.61,58383796,1757948400000,252.08,253.04,249.47,251.16,34109720,1758034800000,251.22,251.6,246.28,249.53,34107992,1758121200000,251.68,253.99,249.8,252.03,31239474,1758207600000,253.25,256.0,251.81,254.72,55571424,1758466800000,254.43,255.78,250.3,252.53,32290538,1758553200000,253.04,254.36,250.48,251.66,26628016,1758639600000,251.66,252.3501,246.44,247.14,28201003,1758726000000,244.4,246.49,240.74,245.79,31020383,1758812400000,247.065,249.42,245.97,246.54,18503194,1759071600000,247.85,251.1486,242.77,244.05,32505777,1759158000000,242.81,243.29,239.245,243.1,34724346,1759244400000,240.75,246.3,238.61,244.9,31658234,1759330800000,245.15,246.81,242.3,245.69,25483298,1759417200000,244.49,246.3,241.655,245.35,30249559,1759676400000,244.78,251.32,244.58,250.43,28894653,1759762800000,248.27,250.44,245.52,245.76,23181285,1759849200000,244.96,246.005,243.82,244.62,21307104,1759935600000,244.47,244.76,239.15,241.53,27892086,1760022000000,241.43,244.09,235.84,236.57,33180323,1760281200000,240.21,244.5,239.71,244.15,24995028,1760367600000,241.23,247.12,240.51,245.45,22111572,1760454000000,247.245,252.11,245.99,251.03,27007690,1760540400000,251.765,256.96,250.101,251.46,27997159,1760626800000,250.76,254.22,247.81,253.3,29671629,1760886000000,254.69,257.33,254.23,256.55,22350155,1760972400000,254.74,254.88,244.15,250.46,47312098,1761058800000,254.37,256.36,249.29,251.69,35029370,1761145200000,252.98,255.04,251.85,253.08,19901425,1761231600000,256.58,261.68,255.315,259.92,28655126,1761490800000,264.815,270.14,264.28,269.27,35235231,1761577200000,269.69,270.73,266.5,267.47,29738564,1761663600000,267.75,275.336,267.67,274.57,43580277,1761750000000,291.59,291.59,280.06,281.48,74875990,1761836400000,283.21,286.0,277.03,281.19,39267945,1762095600000,282.175,285.53,279.8,283.72,29785996,1762182000000,276.75,281.27,276.26,277.54,30078369,1762268400000,278.87,286.415,277.34,284.31,31010302,1762354800000,285.33,288.35,281.14,284.75,37173648,1762441200000,283.205,283.78,275.19,278.83,34479588,1762700400000,284.42,290.8,282.855,290.1,29557309,1762786800000,287.745,291.915,287.32,291.31,19842136,1762873200000,291.675,292.005,283.69,286.71,24829923,1762959600000,282.34,282.84,277.24,278.57,29494040,1763046000000,271.405,278.56,270.7,276.41,31647227,1763305200000,285.775,293.95,283.57,285.02,52670192,1763391600000,287.915,288.8,278.2,284.28,49158743,1763478000000,287.16,303.81,286.63,292.81,68198944,1763564400000,304.54,306.42,288.67,289.45,62025218,1763650800000,296.415,303.92,293.845,299.66,74137697,1763910000000,311.13,319.48,309.595,318.58,85165123,1763996400000,326.21,328.83,317.65,323.44,88632074,1764082800000,320.68,324.5,316.79,319.95,51373361,1764255600000,323.365,326.85,316.79,320.18,26018568 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> オンライン広告、Android、Chrome、YouTube、クラウドサービスなど、AIを導入したインフラ、プラットフォーム、サービスを提供する。ユーザー・広告主・パートナー・開発者に、大規模に開発・訓練され、厳密にテストされたAIモデルを用いた最先端で安全な製品とサービスの提供を目指す。デラウェア州籍 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerGOOGL >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>PLTR/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/PLTR>パランティアテクノロジー/a> div classw-10 absolute right-0 bottom-0 bg-gradient-to-l from-white> /div> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>168.45/p> p classtext-base leading-normal text-red-400>+1.62%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerPLTR :ohlcvs1726671600000,37.0,37.35,36.2,36.83,59882041,1726758000000,36.01,37.29,35.71,37.2,450290538,1727017200000,36.86,38.19,36.57,37.95,79460737,1727103600000,37.97,37.98,36.43,36.9,79519248,1727190000000,36.89,37.18,36.3827,37.12,46511724,1727276400000,37.26,37.44,36.6,37.1,48601992,1727362800000,36.91,37.47,36.59,36.84,43219122,1727622000000,36.58,37.32,36.15,37.2,42223553,1727708400000,37.21,37.56,36.05,36.46,52858036,1727794800000,36.3,37.68,36.145,37.49,34988906,1727881200000,37.45,39.29,37.37,39.24,57196445,1727967600000,39.65,40.29,39.4,40.01,62657545,1728226800000,39.9,40.15,38.775,38.89,44124766,1728313200000,39.29,41.49,39.015,41.45,62542945,1728399600000,41.55,43.34,41.21,43.13,86404698,1728486000000,42.92,43.8784,42.4101,43.52,62516314,1728572400000,43.4,44.38,42.62,43.51,66206893,1728831600000,43.72,44.39,43.28,43.4,41010910,1728918000000,43.475,43.68,41.515,42.43,48296974,1729004400000,42.4,42.49,40.36,41.93,59157938,1729090800000,42.15,42.7,41.61,42.0,34028414,1729177200000,42.015,42.99,41.65,42.97,33969020,1729436400000,42.86,43.4,42.41,42.7,30719779,1729522800000,42.69,43.49,42.3,42.94,27830734,1729609200000,42.85,43.68,42.055,42.59,35646980,1729695600000,42.89,43.73,42.66,43.56,34079557,1729782000000,43.85,45.07,43.645,44.86,50416491,1730041200000,45.05,45.14,44.68,44.97,36729700,1730127600000,44.9,45.07,44.04,44.93,26154712,1730214000000,44.58,44.8,43.61,43.69,31309232,1730300400000,42.79,43.32,40.9,41.56,50973360,1730386800000,41.93,42.57,41.59,41.92,33722521,1730646000000,41.08,42.04,41.0315,41.41,75413298,1730732400000,47.86,51.575,46.86,51.13,208868200,1730818800000,53.44,55.69,51.61,55.53,114255943,1730905200000,55.82,56.47,53.55,55.88,121591164,1730991600000,55.57,58.48,55.3,58.39,84124034,1731250800000,60.1325,62.08,58.69,60.24,108357795,1731337200000,59.01,60.09,58.57,59.85,59061338,1731423600000,61.52,63.39,59.85,60.7,85937360,1731510000000,61.05,61.17,58.53,59.18,59968240,1731596400000,61.01,66.0,60.91,65.77,155280388,1731855600000,64.92,64.92,58.85,61.26,137877641,1731942000000,59.51,63.01,59.265,62.98,75557817,1732028400000,62.59,63.08,59.96,62.12,59182183,1732114800000,62.04,63.4,60.895,61.36,56336740,1732201200000,61.6,64.44,61.37,64.35,61381713,1732460400000,66.9,67.88,64.08,64.65,80640465,1732546800000,64.57,65.85,63.89,65.74,46923572,1732633200000,66.24,67.56,64.24,66.05,53839900,1732806000000,65.89,67.16,65.47,67.08,30104046,1733065200000,67.44,67.88,65.96,66.39,46404971,1733151600000,66.41,71.37,66.15,70.96,100751420,1733238000000,71.13,71.18,67.28,69.85,86284801,1733324400000,70.11,72.98,69.89,71.87,66585762,1733410800000,72.95,76.82,72.28,76.34,93640902,1733670000000,80.58,80.91,71.05,72.46,168134824,1733756400000,71.99,75.56,70.73,70.89,89672470,1733842800000,72.98,73.0,68.07,72.51,89477656,1733929200000,72.3,75.38,71.9,73.2,73859672,1734015600000,73.49,76.1,72.45,76.07,76172785,1734274800000,75.06,77.82,71.16,75.75,126099615,1734361200000,73.28,75.32,71.7,74.39,75469386,1734447600000,74.3,77.6,70.27,71.51,109643381,1734534000000,73.99,76.59,73.37,74.21,99524332,1734620400000,72.64,80.66,71.5,80.55,281230836,1734879600000,80.65,82.02,77.41,80.69,93819484,1734966000000,81.09,84.7968,81.0,82.38,64983263,1735138800000,83.16,83.49,81.3,82.14,60547746,1735225200000,81.42,82.0,77.93,79.08,66975887,1735484400000,77.04,79.24,76.11,77.18,60850862,1735570800000,77.58,77.9796,73.65,75.63,56267937,1735743600000,76.2,76.53,72.42,75.19,72217192,1735830000000,75.39,79.98,75.19,79.89,62415008,1736089200000,78.69,80.06,74.61,75.92,105619544,1736175600000,75.2,75.39,69.75,69.99,91727347,1736262000000,68.12,69.53,66.51,68.23,91349513,1736434800000,66.01,68.2,65.04,67.26,78148636,1736694000000,64.29,65.68,63.4,64.98,69046325,1736780400000,67.18,68.23,65.19,65.91,56814898,1736866800000,68.55,68.85,67.08,68.14,56025752,1736953200000,69.08,71.43,68.36,69.24,62908663,1737039600000,70.9,72.34,69.95,71.77,54753981,1737385200000,73.24,73.6363,70.6007,73.07,56228967,1737471600000,74.5,77.16,73.8,76.87,66876368,1737558000000,76.04,79.0,75.84,78.98,55937896,1737644400000,79.05,82.24,78.4401,78.98,77931906,1737903600000,74.07,76.72,72.67,75.44,76093325,1737990000000,75.54,80.74,74.04,80.23,65916656,1738076400000,79.95,80.8199,77.81,79.76,49262158,1738162800000,80.02,81.8299,79.38,81.22,46067527,1738249200000,81.0,85.22,80.87,82.49,79000219,1738508400000,80.125,84.25,78.47,83.74,126592731,1738594800000,102.8,106.91,100.51,103.83,230806794,1738681200000,101.78,103.57,99.32,101.36,90792345,1738767600000,101.09,111.545,100.26,111.28,128217484,1738854000000,111.66,116.3,110.45,110.85,143795408,1739113200000,112.03,116.76,108.72,116.65,99938072,1739199600000,116.5,118.66,112.1,112.62,94311705,1739286000000,110.29,117.59,110.0,117.39,75316878,1739372400000,117.31,118.39,115.1501,117.91,60026970,1739458800000,117.9,120.67,116.8,119.16,65528863,1739804400000,120.94,125.0,118.43,124.62,84227164,1739890800000,123.86,125.41,108.56,112.06,147487261,1739977200000,102.91,107.4,95.8,106.27,243093928,1740063600000,107.68,109.07,100.0,101.35,129063185,1740322800000,95.88,99.01,89.3,90.68,184484984,1740409200000,90.65,91.7,85.25,87.84,132626266,1740495600000,89.16,91.69,87.59,89.31,94846187,1740582000000,91.91,93.62,84.17,84.77,99680477,1740668400000,79.98,85.18,78.58,84.92,125977426,1740927600000,88.55,90.4796,82.53,83.42,114573905,1741014000000,80.16,88.5,79.3,84.4,116800332,1741100400000,86.35,90.3,82.5,90.13,116052996,1741186800000,87.505,88.34,80.01,80.46,117340586,1741273200000,80.025,85.16,79.15,84.91,105377101,1741532400000,82.0,82.6899,74.57,76.38,136843832,1741618800000,75.785,80.745,75.53,78.05,109351514,1741705200000,83.48,84.55,79.86,83.65,116525071,1741791600000,82.845,83.74,78.32,79.62,100927167,1741878000000,82.97,87.27,82.16,86.24,113985021,1742137200000,88.44,88.82,84.5,87.35,99348869,1742223600000,85.78,86.1699,81.8,83.89,93236494,1742310000000,84.55,87.99,82.86,86.1,89797417,1742396400000,85.54,89.8,85.12,87.39,105547414,1742482800000,85.85,91.07,84.46,90.96,116748695,1742742000000,93.4,97.39,92.28,96.75,112164708,1742828400000,97.22,98.17,95.08,96.5,78015273,1742914800000,96.29,97.2999,90.82,92.28,82138337,1743001200000,91.015,93.65,89.67,90.09,82823003,1743087600000,89.34,89.38,84.1,85.85,91091708,1743346800000,80.0,84.65,78.75,84.4,108092868,1743433200000,83.89,85.28,81.8201,84.68,78980662,1743519600000,82.4,88.405,82.3,87.45,96563137,1743606000000,81.25,85.68,81.01,83.6,93878189,1743692400000,80.07,80.98,71.9303,74.01,147323190,1743951600000,66.65,81.8,66.12,77.84,169083704,1744038000000,83.29,86.114,75.22,77.32,135345594,1744124400000,78.19,93.33,77.27,92.01,187244271,1744210800000,88.4,90.78,84.14,88.59,124448216,1744297200000,87.98,89.55,85.47,88.55,95130683,1744556400000,95.8,97.33,91.46,92.62,122836852,1744642800000,93.53,98.99,93.05,98.4,118457651,1744729200000,96.28,97.3,89.62,92.71,121997637,1744815600000,94.71,95.11,92.27,93.78,83991760,1745161200000,92.84,96.475,89.31,90.8,83831145,1745247600000,93.015,96.3399,91.3503,93.99,91185377,1745334000000,98.86,103.76,97.83,100.82,112909507,1745420400000,101.53,108.0,100.9101,107.78,103190699,1745506800000,108.05,112.88,106.55,112.78,103933839,1745766000000,113.78,114.86,108.87,114.65,111082860,1745852400000,113.98,117.23,113.24,116.08,79709007,1745938800000,111.61,118.78,110.54,118.44,109461682,1746025200000,120.04,120.19,116.0,116.2,90677568,1746111600000,118.66,124.42,118.63,124.28,103094298,1746370800000,123.7,125.255,121.36,123.77,135961250,1746457200000,112.71,113.91,105.3201,108.86,201193359,1746543600000,107.97,111.85,107.0,110.48,95713676,1746630000000,112.28,120.38,112.07,119.15,126966207,1746716400000,118.97,119.16,114.9,117.3,81005270,1746975600000,120.78,120.935,115.01,118.46,94257341,1747062000000,119.92,130.6,119.31,128.1,147155359,1747148400000,129.01,133.49,127.5593,130.18,96611470,1747234800000,128.37,130.1999,125.74,128.12,69502967,1747321200000,129.23,130.33,126.76,129.52,57003724,1747580400000,124.715,127.77,124.32,126.33,72503922,1747666800000,127.22,128.2,124.65,125.59,61265310,1747753200000,125.16,127.11,119.41,120.58,80657671,1747839600000,121.95,126.33,121.375,122.29,75498278,1747926000000,120.88,125.54,120.68,123.31,65905836,1748271600000,126.82,127.88,120.88,123.39,86455174,1748358000000,124.23,125.65,122.91,123.76,64866004,1748444400000,125.35,126.47,121.5302,122.32,63137904,1748530800000,123.53,131.94,122.75,131.78,185897579,1748790000000,131.435,134.48,128.86,132.04,93218744,1748876400000,133.07,135.28,130.1,133.17,91297662,1748962800000,132.8,132.95,125.58,130.01,97306314,1749049200000,129.27,132.85,118.93,119.91,132238651,1749135600000,123.73,128.13,121.92,127.72,87175144,1749394800000,127.075,132.23,124.8,132.06,74785580,1749481200000,131.02,134.0699,129.41,132.81,69308929,1749567600000,133.92,140.0,132.99,136.39,97366015,1749654000000,136.4,137.0999,134.63,135.19,56248175,1749740400000,133.815,139.99,133.35,137.4,93519043,1749999600000,140.03,144.86,139.8115,141.41,80779773,1750086000000,141.485,141.69,136.08,138.2,70479099,1750172400000,139.04,140.36,137.4901,139.96,58260225,1750345200000,140.69,142.24,136.7418,137.3,87067039,1750604400000,138.9,142.15,135.96,139.92,70501099,1750690800000,140.98,143.66,137.8,143.23,58574192,1750777200000,144.49,147.67,141.53,142.9,61435267,1750863600000,144.85,148.215,142.91,144.25,69440544,1750950000000,144.87,144.97,130.54,130.74,202598647,1751209200000,137.79,138.8752,134.8,136.32,97305595,1751295600000,135.27,136.32,128.51,130.68,91479688,1751382000000,131.47,133.6,130.1901,132.12,59731969,1751468400000,134.36,135.62,132.51,134.36,41812483,1751814000000,134.38,139.29,132.32,139.12,71959709,1751900400000,138.775,139.855,135.79,139.71,59834823,1751986800000,139.655,143.17,137.39,143.13,68494760,1752073200000,143.31,145.16,139.53,142.5,64383873,1752159600000,142.11,144.58,141.47,142.1,52134812,1752418800000,142.72,149.575,142.22,149.15,81774443,1752505200000,148.93,150.62,147.3601,148.58,59126190,1752591600000,149.3,151.51,147.6744,150.91,57636985,1752678000000,151.56,155.68,150.82,153.99,60165516,1752764400000,154.86,154.92,151.9,153.52,45771634,1753023600000,153.88,155.44,151.36,151.79,45072814,1753110000000,150.85,151.7899,145.062,149.07,49880762,1753196400000,149.74,155.0,148.2871,154.63,48061985,1753282800000,153.98,155.63,152.575,154.86,38925748,1753369200000,155.63,160.39,155.58,158.8,57972341,1753628400000,159.88,160.2799,153.04,157.88,63886935,1753714800000,158.715,160.14,154.91,156.24,42427214,1753801200000,157.365,159.38,156.56,158.61,40261681,1753887600000,159.99,160.89,156.73,158.35,45342610,1753974000000,155.05,158.19,151.0576,154.27,61286993,1754233200000,158.53,161.4,157.9301,160.66,82993558,1754319600000,171.81,176.33,169.2201,173.27,130917543,1754406000000,171.175,180.5813,171.01,179.54,82924849,1754492400000,181.01,184.48,178.17,182.2,77829184,1754578800000,184.735,187.99,184.41,186.96,62657935,1754838000000,186.47,187.18,181.92,182.68,56125630,1754924400000,184.7,190.0,182.1,186.97,54983765,1755010800000,189.0,189.46,183.59,184.37,53610031,1755097200000,182.41,185.33,179.2,181.02,53472933,1755183600000,179.725,180.0,173.38,177.17,60288736,1755442800000,175.27,177.9,171.39,174.03,62656597,1755529200000,171.36,172.3,156.9,157.75,137922722,1755615600000,152.3,156.46,142.34,156.01,220336359,1755702000000,157.17,157.97,153.81,156.18,94678639,1755788400000,155.315,163.2,151.77,158.74,102099177,1756047600000,156.1,158.59,149.37,157.17,86879821,1756134000000,155.39,162.13,154.57,160.87,86573715,1756220400000,162.32,162.4,155.9801,156.72,76380553,1756306800000,157.63,158.23,152.55,158.12,57885244,1756393200000,156.98,158.42,153.0,156.71,45270502,1756738800000,151.2,158.39,150.28,157.09,65434969,1756825200000,158.0,161.15,152.71,154.9,66052296,1756911600000,154.865,157.04,153.16,156.14,53292341,1756998000000,157.82,158.97,148.04,153.11,81855896,1757257200000,154.91,158.3,154.84,156.1,47642952,1757343600000,157.25,162.75,156.37,162.36,61359531,1757430000000,166.0,169.0,163.44,166.74,62211418,1757516400000,167.24,167.458,163.22,164.36,42025501,1757602800000,165.35,171.53,164.01,171.43,54498535,1757862000000,169.6,171.8,167.41,171.21,45396116,1757948400000,171.04,171.31,168.96,170.26,34598658,1758034800000,169.02,169.68,161.27,168.33,69255497,1758121200000,170.27,178.8,169.39,176.97,70768631,1758207600000,177.07,184.42,176.71,182.39,109129929,1758466800000,180.88,182.25,178.29,179.33,45916684,1758553200000,182.51,185.75,177.01,182.55,62354834,1758639600000,183.91,184.85,177.12,179.56,45379666,1758726000000,175.8,184.32,174.29,179.12,72321194,1758812400000,179.05,180.12,174.91,177.57,44275794,1759071600000,179.64,181.48,177.16,178.86,38413753,1759158000000,178.98,182.77,178.22,182.42,43561729,1759244400000,181.32,186.28,179.5,184.95,45717299,1759330800000,186.7,188.2,182.95,187.05,39849210,1759417200000,186.4,186.84,170.77,173.07,105533447,1759676400000,179.18,182.95,177.83,179.53,52504240,1759762800000,180.31,186.18,179.4201,182.17,58179256,1759849200000,182.8,184.26,181.2,183.56,36299659,1759935600000,183.58,187.62,179.95,185.47,45050252,1760022000000,185.17,187.1,173.53,175.44,55194034,1760281200000,178.68,179.22,173.45,177.21,41332442,1760367600000,176.0,182.34,170.82,179.74,49261447,1760454000000,181.655,184.35,176.02,179.62,37372129,1760540400000,181.78,184.82,176.45,178.12,42870891,1760626800000,177.75,181.59,173.95,178.15,43421494,1760886000000,179.49,183.09,177.44,181.59,31975847,1760972400000,182.06,182.3891,178.6501,181.51,27528145,1761058800000,181.93,182.21,169.42,175.49,58263102,1761145200000,175.445,181.56,175.01,180.48,35812304,1761231600000,182.88,186.17,182.85,184.63,34813464,1761490800000,188.97,192.83,187.52,189.18,47153057,1761577200000,189.48,191.78,186.78,189.6,38201014,1761663600000,191.08,199.85,190.49,198.81,65537255,1761750000000,198.425,199.67,194.1201,194.55,43541719,1761836400000,199.2,204.18,197.92,200.47,52697644,1762095600000,205.045,207.52,201.82,207.18,81016835,1762182000000,192.07,195.7,185.56,190.74,121380862,1762268400000,189.0,190.32,181.21,187.9,76121036,1762354800000,187.99,191.09,174.53,175.05,78468584,1762441200000,173.15,178.7,168.91,177.93,73989654,1762700400000,184.31,194.9299,183.52,193.61,87764245,1762786800000,190.335,192.925,187.13,190.96,49819723,1762873200000,190.58,190.58,180.4,184.17,55347134,1762959600000,181.715,182.7,170.7314,172.14,63188767,1763046000000,166.975,177.29,164.5,174.01,62596757,1763305200000,170.53,174.2399,167.68,171.25,50339029,1763391600000,168.37,172.83,165.5,167.33,53710064,1763478000000,167.8,169.6,162.42,165.42,46108211,1763564400000,172.07,174.57,154.395,155.745,78443936,1763650800000,156.01,158.11,147.56,154.85,71346356,1763910000000,157.47,165.17,157.0,162.25,57877788,1763996400000,160.07,164.6499,156.555,163.55,36523528,1764082800000,166.85,168.3385,163.88,165.77,34610541,1764255600000,167.76,168.8,165.875,168.45,17199497 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> 世界の防衛・諜報機関、災害救援組織、企業などに、データ・意思決定・運用を大規模に効果的に統合するソフトウェアを提供する。大量の情報を、その業務を反映した統合データ資産に変換することを可能にし、大規模言語モデルと共に、既存の機械学習テクノロジーの力を活用し、AIを組織データと接続する。デラウェア州籍 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerPLTR >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>AVGO/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/AVGO>ブロードコム/a> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>402.96/p> p classtext-base leading-normal text-red-400>+1.36%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerAVGO :ohlcvs1726671600000,167.68,170.0,165.66,167.42,32453057,1726758000000,167.18,172.02,166.47,171.1,91758507,1727017200000,172.0,173.32,168.3501,172.94,29431112,1727103600000,172.81,175.99,171.68,174.84,34223405,1727190000000,174.65,177.14,173.76,175.52,16613795,1727276400000,178.5,180.25,175.0,178.09,24339996,1727362800000,178.17,178.47,171.76,172.69,20580905,1727622000000,171.87,172.92,169.6302,172.5,16900033,1727708400000,172.16,172.25,165.8,167.47,23770416,1727794800000,167.55,172.84,167.0201,170.66,14317834,1727881200000,169.62,174.94,169.19,171.89,13072281,1727967600000,176.3,176.8998,172.6,176.64,17941387,1728226800000,174.82,178.31,173.86,175.08,15588333,1728313200000,175.42,181.6,174.89,180.73,20774189,1728399600000,179.24,186.42,176.42,185.95,25504058,1728486000000,183.56,186.31,182.53,185.69,16317969,1728572400000,181.14,182.59,177.4,181.48,23070023,1728831600000,183.3,184.9516,180.13,182.31,17195824,1728918000000,180.79,181.7,173.3652,175.98,27657529,1729004400000,178.51,179.25,175.33,176.82,15285054,1729090800000,181.37,185.51,180.69,181.53,25232427,1729177200000,182.32,182.71,178.68,179.89,17835247,1729436400000,179.38,181.7199,178.25,179.99,13695149,1729522800000,178.66,180.69,177.41,179.38,12062648,1729609200000,177.585,178.98,172.57,173.51,19513713,1729695600000,174.26,174.3,169.5,171.35,20485174,1729782000000,174.19,176.796,172.72,173.0,19977679,1730041200000,173.0,173.9728,171.345,172.02,13195829,1730127600000,172.435,180.23,171.2101,179.24,23702344,1730214000000,177.47,179.19,175.62,176.64,17911488,1730300400000,174.45,174.45,167.38,169.77,26086587,1730386800000,168.26,171.3255,167.5,168.92,17847038,1730646000000,169.28,172.45,168.42,168.55,13621310,1730732400000,170.05,174.4,170.05,173.9,13441752,1730818800000,179.63,180.21,175.96,179.55,24300758,1730905200000,181.9853,184.8722,181.79,183.81,18970581,1730991600000,182.99,185.05,181.83,183.64,13503154,1731250800000,183.4,183.63,176.8201,178.91,17036660,1731337200000,178.9,179.56,173.2,176.22,15861981,1731423600000,174.705,175.5926,172.6,173.58,17472513,1731510000000,174.77,175.57,169.87,170.38,20638855,1731596400000,168.47,169.135,163.43,164.84,20836160,1731855600000,165.66,166.3463,162.22,165.67,17870329,1731942000000,166.66,166.8,164.31,165.35,18003401,1732028400000,165.54,165.54,160.86,163.25,17196728,1732114800000,166.25,166.34,160.6,163.94,24835252,1732201200000,164.3,164.9092,162.4,164.23,17332473,1732460400000,165.395,167.225,162.89,164.82,26850591,1732546800000,164.6,166.37,162.69,164.74,16308772,1732633200000,163.2,163.2,157.54,159.67,19722723,1732806000000,159.57,162.69,159.08,162.08,11024005,1733065200000,162.95,168.3797,162.75,166.51,21472442,1733151600000,164.48,168.27,164.03,168.15,17024434,1733238000000,173.44,175.39,168.56,170.56,32748246,1733324400000,170.75,172.3981,169.2,170.47,18489993,1733410800000,170.1,180.68,169.3301,179.53,27830828,1733670000000,178.95,180.7933,176.0209,178.94,20886305,1733756400000,177.81,178.5,169.73,171.81,27762632,1733842800000,180.01,184.87,176.4296,183.2,41295179,1733929200000,180.93,182.0,175.99,180.66,46967170,1734015600000,213.9,228.7,211.11,224.8,121336628,1734274800000,231.79,251.88,230.81,250.0,111623166,1734361200000,240.65,242.47,233.8,240.23,70382134,1734447600000,239.41,239.85,219.22,223.62,53960103,1734534000000,227.91,228.05,217.58,218.32,40845167,1734620400000,220.36,230.29,218.91,220.79,131910354,1734879600000,226.69,233.3994,225.13,232.35,40643778,1734966000000,240.115,240.228,234.8,239.68,22827188,1735138800000,240.0,247.28,237.6,245.36,28537540,1735225200000,245.64,245.78,236.3532,241.75,29282230,1735484400000,234.695,238.77,231.62,235.58,27316797,1735570800000,235.88,237.46,231.31,231.84,17927719,1735743600000,236.155,239.5,230.2425,231.98,31525830,1735830000000,233.59,236.4893,229.0,232.55,24973192,1736089200000,236.5,241.75,233.3,236.41,34028377,1736175600000,239.5,239.5,227.6,228.64,25928606,1736262000000,229.7,232.47,226.06,229.31,18756487,1736434800000,227.3,227.83,221.25,224.31,23864005,1736694000000,219.99,229.26,219.51,225.29,23772091,1736780400000,226.57,230.26,223.1,224.7,18143124,1736866800000,228.55,230.34,225.58,228.0,21745616,1736953200000,235.22,238.6,229.21,229.41,23471871,1737039600000,237.08,238.1,232.66,237.44,31196642,1737385200000,241.5,242.75,237.4,240.31,30903186,1737471600000,246.75,246.99,240.69,240.91,29610501,1737558000000,238.41,240.4,236.12,240.28,17653942,1737644400000,244.7,249.59,241.91,244.7,25387825,1737903600000,213.4,218.43,196.23,202.13,90569376,1737990000000,208.01,209.95,198.89,207.36,50315987,1738076400000,208.84,211.45,202.77,206.35,32533735,1738162800000,218.57,221.96,213.7,215.66,42449478,1738249200000,219.66,226.8,216.3,221.27,41150975,1738508400000,215.46,220.9377,213.51,217.73,24507274,1738594800000,219.35,223.03,215.3,222.43,23768517,1738681200000,233.94,237.9299,227.5,232.0,29250582,1738767600000,234.5,234.8,228.56,231.36,21169529,1738854000000,235.0,235.65,224.11,224.87,22117468,1739113200000,227.43,235.82,227.12,235.04,23901643,1739199600000,232.48,237.89,229.9739,235.04,18476200,1739286000000,230.355,236.48,230.0,236.35,16397336,1739372400000,236.06,236.95,230.7276,235.8,20962031,1739458800000,234.53,235.74,228.9,233.04,16988777,1739804400000,230.1,232.2,224.3001,228.53,26080547,1739890800000,227.85,229.0653,224.4,228.73,16375487,1739977200000,228.645,228.98,222.75,226.74,16103996,1740063600000,225.65,227.75,215.63,218.66,24883556,1740322800000,218.6,219.48,207.54,207.93,33050425,1740409200000,207.0,208.6425,200.92,202.54,33100814,1740495600000,206.91,213.54,206.0,212.94,21368302,1740582000000,217.28,219.25,197.4,197.8,27572887,1740668400000,195.76,201.19,193.15,199.43,39747248,1740927600000,204.0,204.06,184.53,187.37,37435603,1741014000000,189.215,193.95,180.48,187.48,37910477,1741100400000,191.86,194.08,187.1,191.58,25644540,1741186800000,181.04,186.83,177.61,179.45,56864099,1741273200000,187.73,195.48,181.56,194.96,74528855,1741532400000,189.6,191.978,180.43,184.45,44217115,1741618800000,188.05,195.6155,185.345,190.09,42153248,1741705200000,196.215,199.98,192.4527,194.23,30409728,1741791600000,193.15,196.32,189.465,191.36,27236137,1741878000000,196.2,197.5,193.2,195.54,25900939,1742137200000,188.05,196.72,187.5,194.5,26830624,1742223600000,190.44,192.89,186.9,188.67,24951025,1742310000000,189.34,198.27,186.9,195.57,37962698,1742396400000,191.52,193.8365,188.94,190.54,31430022,1742482800000,188.21,192.07,187.37,191.66,43086517,1742742000000,194.295,196.69,190.67,191.25,33180280,1742828400000,190.885,191.6,187.68,188.26,23417250,1742914800000,186.66,188.06,177.582,179.27,30670536,1743001200000,177.655,178.38,170.46,171.99,32151667,1743087600000,171.93,173.3,166.47,169.12,30391479,1743346800000,164.485,167.94,160.62,167.43,35656449,1743433200000,166.37,168.71,163.42,168.52,20472443,1743519600000,166.08,173.43,165.5,172.09,19523663,1743606000000,160.54,163.425,153.7,154.01,44354859,1743692400000,148.17,152.8,139.1701,146.29,72302229,1743951600000,144.49,160.43,138.1,154.14,68503505,1744038000000,167.62,169.78,153.09,156.03,58888228,1744124400000,160.5,187.33,157.51,185.15,72708307,1744210800000,175.3,176.95,166.4,172.3,51212217,1744297200000,173.62,182.66,173.31,181.94,33964143,1744556400000,185.075,186.0,175.82,178.36,25748301,1744642800000,179.725,182.2644,178.08,178.95,17242350,1744729200000,170.43,176.08,166.92,174.61,34638639,1744815600000,176.25,176.25,169.9156,170.99,22501785,1745161200000,166.99,168.0,161.61,166.21,23469794,1745247600000,167.43,170.52,165.2229,169.58,18504860,1745334000000,177.78,180.45,175.82,176.91,24380470,1745420400000,179.69,188.57,178.295,188.15,27576900,1745506800000,186.92,193.37,186.89,192.31,21242342,1745766000000,190.53,193.1,187.68,192.47,16385846,1745852400000,191.72,193.25,190.1,191.17,14630015,1745938800000,185.895,193.2,184.02,192.47,22768862,1746025200000,198.14,201.4,196.235,197.33,24939695,1746111600000,203.9,205.68,201.08,203.64,17766751,1746370800000,200.25,203.2347,200.0,200.72,14025425,1746457200000,196.44,201.91,195.94,200.09,16348806,1746543600000,199.285,206.23,198.43,204.81,20277825,1746630000000,208.0,211.1625,203.69,207.77,18460929,1746716400000,209.33,209.96,206.52,208.2,13289174,1746975600000,219.49,221.8,215.88,221.58,25437672,1747062000000,222.0,235.28,222.0,232.42,28790536,1747148400000,230.23,233.5,228.35,232.12,19751445,1747234800000,230.16,234.455,228.07,232.64,18803678,1747321200000,232.32,232.64,226.39,228.61,23094606,1747580400000,221.85,231.2499,221.6,230.63,15355450,1747666800000,226.49,231.77,226.34,231.68,11787156,1747753200000,228.39,236.5,227.8301,229.73,17642941,1747839600000,228.34,233.6899,227.43,230.53,14340230,1747926000000,226.94,230.65,226.18,228.72,15385632,1748271600000,232.865,236.48,231.1308,235.65,17941668,1748358000000,237.15,240.99,234.425,239.43,20443004,1748444400000,245.905,246.07,237.4,241.97,20768031,1748530800000,241.215,243.17,234.9,242.07,27088559,1748790000000,243.25,250.0,243.19,248.71,19197009,1748876400000,250.075,257.88,249.4,256.85,30380248,1748962800000,258.06,265.43,257.59,261.08,31536047,1749049200000,262.95,264.89,259.06,259.93,42334079,1749135600000,251.14,255.32,246.1348,246.93,41146653,1749394800000,245.045,248.17,241.11,244.28,25334081,1749481200000,244.215,246.2795,241.4,244.63,25491286,1749567600000,246.355,254.77,243.8,252.91,24598987,1749654000000,250.185,257.89,249.5,256.07,20410901,1749740400000,250.66,254.0,248.35,248.7,19028440,1749999600000,250.35,255.19,249.565,252.1,20363010,1750086000000,250.95,253.96,247.92,249.37,22014312,1750172400000,250.89,255.64,249.41,251.26,30435494,1750345200000,253.21,253.52,244.17,249.99,42134900,1750604400000,249.105,254.21,246.46,253.77,19747034,1750690800000,258.77,265.87,258.77,263.77,32764864,1750777200000,266.0,269.87,263.43,264.65,18894163,1750863600000,265.075,271.67,264.125,270.17,23569585,1750950000000,270.3,271.85,266.88,269.35,27477575,1751209200000,274.73,277.705,272.13,275.65,24708432,1751295600000,274.4,274.5,262.6555,264.74,28847626,1751382000000,263.99,272.0,262.73,269.9,17582090,1751468400000,270.73,275.8,270.12,275.18,10592655,1751814000000,275.13,277.56,272.66,274.18,16760617,1751900400000,276.345,276.345,271.1545,271.8,14869407,1751986800000,272.96,279.45,272.72,277.9,20133002,1752073200000,279.785,281.18,272.7,275.4,17891599,1752159600000,274.14,276.47,271.89,274.38,14274674,1752418800000,274.13,278.355,269.58,275.6,11934236,1752505200000,279.805,283.36,277.8501,280.94,17918352,1752591600000,280.105,281.51,275.67,280.81,15031022,1752678000000,281.14,288.28,279.91,286.45,17231099,1752764400000,287.11,287.53,281.0,283.34,15012409,1753023600000,283.955,290.54,283.63,288.21,17726804,1753110000000,287.655,288.0,276.43,278.59,16564831,1753196400000,276.78,284.0,273.0,283.69,20556237,1753282800000,289.79,291.2,283.5,288.71,16413778,1753369200000,288.07,292.5943,287.27,290.18,12476248,1753628400000,292.46,295.45,290.59,294.3,13683375,1753714800000,297.5,302.19,294.87,297.42,19210780,1753801200000,297.15,303.255,295.8,302.62,16738929,1753887600000,302.8,306.949,290.225,293.7,25488478,1753974000000,286.535,292.6365,281.61,288.64,21428128,1754233200000,292.2,298.48,291.4,297.72,17164629,1754319600000,297.81,301.2,291.45,292.93,18477469,1754406000000,292.9,302.81,291.9044,301.67,17392100,1754492400000,306.17,310.34,299.8807,303.76,16319444,1754578800000,304.05,307.87,302.5518,304.97,12458746,1754838000000,305.05,308.31,301.29,303.9,12396384,1754924400000,306.63,313.44,304.665,312.83,17624009,1755010800000,316.75,317.35,304.75,309.09,17371167,1755097200000,307.01,314.1651,307.0001,311.23,15717631,1755183600000,311.03,311.5,299.76,306.34,22806938,1755442800000,302.7,306.17,299.0,305.76,14724667,1755529200000,302.415,302.8999,292.39,294.91,20149581,1755615600000,295.46,295.49,281.87,291.17,23600512,1755702000000,290.06,292.385,286.17,289.6,14946309,1755788400000,291.745,300.09,289.0101,294.0,16301330,1756047600000,292.81,298.4016,291.71,294.23,15124746,1756134000000,294.35,300.2499,293.99,298.01,25689111,1756220400000,297.53,301.18,293.78,300.25,13830302,1756306800000,302.928,311.0,302.333,308.65,18907053,1756393200000,307.01,307.01,293.66,297.39,21610682,1756738800000,289.34,298.71,287.17,298.24,19693016,1756825200000,302.29,304.45,296.4,302.39,18529390,1756911600000,305.06,308.78,302.2501,306.1,31220803,1756998000000,355.78,356.34,331.42,334.89,78401554,1757257200000,342.75,354.1656,341.2501,345.65,43535639,1757343600000,349.545,350.98,335.83,336.67,26972315,1757430000000,351.52,372.97,350.55,369.57,51086826,1757516400000,371.18,374.23,358.7604,359.63,29430947,1757602800000,362.91,364.385,357.16,359.87,31949795,1757862000000,359.87,365.5,356.34,364.09,21792185,1757948400000,365.425,365.69,356.99,360.0,21306508,1758034800000,358.85,359.93,341.5,346.17,45197133,1758121200000,350.0,350.7,343.79,345.35,24663891,1758207600000,344.65,346.27,336.43,344.94,41240071,1758466800000,342.425,346.67,337.94,338.79,28660030,1758553200000,340.24,345.215,337.0216,338.94,21944079,1758639600000,339.755,340.0799,333.81,339.31,19677304,1758726000000,332.99,338.062,327.3,336.1,21678187,1758812400000,337.43,339.08,330.5801,334.53,15464697,1759071600000,336.0,341.05,327.55,327.9,21336001,1759158000000,330.12,331.05,324.61,329.91,20109459,1759244400000,328.145,337.95,324.5,333.39,21122687,1759330800000,347.61,347.61,335.25,338.18,19917622,1759417200000,341.5,344.4,335.74,338.37,14749068,1759676400000,335.92,344.13,334.56,335.49,18465729,1759762800000,337.025,338.11,326.58,336.41,18086705,1759849200000,333.82,346.54,332.62,345.5,21478344,1759935600000,345.75,347.31,340.4,345.02,17643744,1760022000000,345.39,350.6,324.05,324.63,28941011,1760281200000,352.77,359.38,343.5201,356.7,45984259,1760367600000,350.125,350.67,339.6532,344.13,22078000,1760454000000,354.47,359.4,347.5,351.33,23918539,1760540400000,356.8,363.24,349.485,354.15,20317222,1760626800000,349.61,350.97,340.78,349.33,20937936,1760886000000,353.8,356.59,347.84,349.24,15640229,1760972400000,350.0,351.1,341.31,342.66,16092578,1761058800000,347.3,348.01,335.51,340.3,19268825,1761145200000,340.4,346.57,340.4,344.29,12859162,1761231600000,352.51,358.3,350.875,354.13,16143739,1761490800000,361.54,362.75,355.08,362.05,20065771,1761577200000,362.62,374.06,362.53,372.97,21056048,1761663600000,373.19,386.48,373.19,385.98,24975209,1761750000000,386.4,386.4,370.06,376.47,24295268,1761836400000,378.27,378.82,365.1,369.63,21598441,1762095600000,372.0,374.85,361.98,362.55,17198917,1762182000000,358.52,368.95,351.0,351.94,24047461,1762268400000,350.89,364.8699,350.0913,358.98,17087644,1762354800000,360.11,363.5,352.71,355.59,19896860,1762441200000,354.185,354.5,337.27,349.43,21903223,1762700400000,357.9,360.0,354.61,358.39,16408963,1762786800000,358.97,361.885,349.67,351.96,16446800,1762873200000,358.035,358.87,351.68,355.22,12190452,1762959600000,351.58,353.55,334.16,339.98,22616621,1763046000000,331.47,344.74,329.06,342.46,18500849,1763305200000,339.815,352.2,337.52,342.65,14799565,1763391600000,343.2,347.97,335.51,340.5,21726806,1763478000000,340.705,359.69,337.8,354.42,21851875,1763564400000,366.0,376.08,345.18,346.82,28866958,1763650800000,345.155,348.6,331.8,340.2,30280339,1763910000000,347.73,382.0,347.66,377.96,47262426,1763996400000,384.93,388.13,371.75,385.03,33507573,1764082800000,385.55,399.87,383.26,397.57,28693013,1764255600000,399.35,403.0,397.16,402.96,13365500 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> 半導体とインフラソフトウェアソリューションを設計・開発・供給する。相補型金属酸化膜半導体デバイスと、III-V族アナログベースの製品に焦点を当てた半導体デバイスを開発し、データセンターのネットワーク、ホームコネクティビティ、ブロードバンドアクセス、その他多様な市場向けに製品を提供する。デラウェア州籍 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerAVGO >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>IONQ/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/IONQ>イオンQ/a> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>49.30/p> p classtext-base leading-normal text-red-400>+5.12%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerIONQ :ohlcvs1726671600000,8.13,8.1789,7.64,7.72,4509104,1726758000000,7.79,8.25,7.74,8.22,6914783,1727017200000,8.23,8.5188,7.98,8.01,5432449,1727103600000,8.08,8.27,7.78,8.12,4222787,1727190000000,8.08,8.09,7.5011,7.59,5402002,1727276400000,7.79,8.09,7.585,8.06,4472724,1727362800000,8.9,10.0,8.58,9.71,45245543,1727622000000,9.76,10.11,8.58,8.74,20012668,1727708400000,8.89,8.97,8.04,8.17,12275544,1727794800000,8.09,9.3,7.99,9.2,13016516,1727881200000,9.02,9.36,8.79,9.25,8820104,1727967600000,9.4,9.5,9.14,9.31,7502220,1728226800000,9.49,9.61,8.855,9.07,8757025,1728313200000,9.02,9.665,8.97,9.55,8994954,1728399600000,9.59,9.74,9.27,9.54,6781825,1728486000000,9.31,9.8399,9.0988,9.81,9533267,1728572400000,9.66,10.72,9.62,10.66,11705857,1728831600000,10.7,11.0,10.33,10.84,10807585,1728918000000,10.71,11.3099,10.36,10.49,12716384,1729004400000,10.74,12.345,10.7,12.3,17236182,1729090800000,11.79,12.67,11.62,12.5,13790383,1729177200000,12.56,13.795,12.56,13.3,21236764,1729436400000,13.22,15.23,12.99,14.76,29875008,1729522800000,14.89,15.29,13.89,15.01,21299214,1729609200000,14.62,16.13,14.07,14.74,29995850,1729695600000,15.29,16.14,14.58,15.71,22086507,1729782000000,15.8,17.05,15.71,16.96,25259611,1730041200000,17.52,18.2,16.55,17.81,31529528,1730127600000,17.5,17.8,15.73,16.74,32312941,1730214000000,15.76,17.545,15.76,16.87,23685238,1730300400000,16.71,16.975,14.755,15.03,22506862,1730386800000,15.27,15.505,14.535,14.85,15846997,1730646000000,14.9,15.11,14.15,14.37,12424224,1730732400000,14.79,15.55,14.63,15.35,12942821,1730818800000,16.73,16.83,15.85,16.45,20834503,1730905200000,16.43,22.62,16.29,22.11,70733418,1730991600000,21.69,25.68,21.31,24.79,64845208,1731250800000,24.39,24.49,21.3,23.52,35693714,1731337200000,22.0,25.44,22.0,23.01,28019188,1731423600000,23.88,27.65,23.67,26.76,41306135,1731510000000,27.9,28.05,24.87,26.16,35122524,1731596400000,26.29,29.48,25.03,29.14,37575992,1731855600000,28.15,28.47,22.27,25.23,54255335,1731942000000,25.2,28.3,24.87,27.89,30086631,1732028400000,27.91,30.5,27.4277,28.86,28874806,1732114800000,28.8,33.8013,28.48,32.78,43881811,1732201200000,32.49,33.07,30.3,31.8,28146347,1732460400000,33.93,35.24,30.4612,30.88,31379342,1732546800000,30.5,32.86,29.7,30.65,22521844,1732633200000,31.1,32.3696,28.3201,32.21,24277856,1732806000000,32.21,37.28,31.96,36.5,23227410,1733065200000,36.54,37.0,31.7701,32.06,28440402,1733151600000,31.8,33.68,30.82,32.79,20329143,1733238000000,32.68,34.95,31.17,33.42,17219606,1733324400000,33.95,37.64,32.65,35.95,28953963,1733410800000,36.31,38.4486,34.9,37.97,19783603,1733670000000,38.0,38.25,34.16,34.24,22414871,1733756400000,33.0,36.75,32.625,32.97,25017823,1733842800000,32.99,32.99,28.04,29.83,36443854,1733929200000,29.36,32.78,28.94,29.99,21879548,1734015600000,30.23,34.035,29.52,33.83,24677315,1734274800000,32.47,42.81,32.39,41.81,42539376,1734361200000,41.64,43.94,39.25,43.84,31560487,1734447600000,41.65,44.99,37.0,37.5,37488619,1734534000000,40.71,42.4,36.5401,37.76,27705823,1734620400000,36.96,47.41,36.7,44.42,47711374,1734879600000,45.33,45.5,41.3,41.32,27057204,1734966000000,41.99,45.4,39.84,44.58,18418371,1735138800000,44.5,48.56,42.56,48.24,24821271,1735225200000,46.87,48.25,44.5001,45.48,22491380,1735484400000,44.6,45.79,41.51,44.29,17610859,1735570800000,44.52,45.14,40.9,41.77,15311420,1735743600000,41.28,43.79,38.46,43.1,22986249,1735830000000,43.1,47.909,43.0,47.77,28235532,1736089200000,48.3,51.66,47.1342,51.07,23299872,1736175600000,51.28,54.74,48.73,49.59,27090333,1736262000000,38.75,39.0,25.924,30.25,128343761,1736434800000,31.99,33.9799,28.51,32.33,69769769,1736694000000,29.55,32.83,27.1631,27.86,52751688,1736780400000,28.2,30.2,26.625,29.51,43673198,1736866800000,32.78,40.5,32.41,39.39,74872063,1736953200000,36.86,42.0,36.13,41.55,46324605,1737039600000,40.03,42.35,38.77,38.89,30697677,1737385200000,39.19,45.56,38.8,45.31,35231944,1737471600000,45.24,45.35,40.94,42.04,26440169,1737558000000,41.44,43.94,40.33,41.35,17140798,1737644400000,41.69,44.23,40.51,40.76,19665918,1737903600000,38.02,42.12,37.0,38.54,21461095,1737990000000,40.01,40.3599,35.75,38.86,15725215,1738076400000,39.26,40.6,38.39,39.54,13098561,1738162800000,40.45,41.6793,38.231,38.81,12505504,1738249200000,38.96,42.98,38.8,39.49,20079013,1738508400000,37.4,42.3765,37.21,41.47,16578793,1738594800000,41.89,44.59,41.43,41.86,16434497,1738681200000,42.27,43.59,39.65,42.32,13473038,1738767600000,42.67,44.34,40.65,41.27,10405922,1738854000000,41.66,43.97,40.05,40.57,15951675,1739113200000,39.49,42.85,39.18,41.07,13666919,1739199600000,41.8,42.49,37.55,37.7,15568751,1739286000000,38.0,39.33,37.51,38.0,11894502,1739372400000,38.58,38.85,36.52,38.65,14220234,1739458800000,38.4,38.58,37.04,37.46,8178180,1739804400000,36.0,36.3199,32.82,33.94,20116089,1739890800000,33.33,35.9299,32.34,34.14,20531238,1739977200000,35.64,35.7094,32.84,33.75,13058740,1740063600000,34.81,35.5,31.36,31.74,15788843,1740322800000,31.16,32.5401,30.01,31.24,12451787,1740409200000,30.88,31.11,28.12,29.73,13278431,1740495600000,30.78,31.0717,29.55,29.93,14152719,1740582000000,28.04,28.99,24.33,24.91,34732795,1740668400000,24.04,25.62,23.01,24.57,21996057,1740927600000,25.32,25.58,22.65,23.11,18253663,1741014000000,21.45,23.1964,20.84,22.35,21074786,1741100400000,22.91,23.2,21.66,22.63,16067827,1741186800000,21.99,22.06,20.3201,20.48,16639264,1741273200000,20.51,21.29,19.915,20.55,16189220,1741532400000,20.0,20.11,17.935,18.27,15686762,1741618800000,18.38,19.1767,17.88,18.7,17836171,1741705200000,20.27,22.19,19.59,21.82,27255066,1741791600000,21.7,22.57,20.57,21.37,32423238,1741878000000,22.13,25.24,22.06,25.0,37795873,1742137200000,24.98,25.5,24.03,24.93,30552898,1742223600000,23.65,24.4591,22.635,22.68,20876285,1742310000000,23.59,24.1191,22.18,23.3,16600506,1742396400000,23.325,24.5,20.61,21.14,29478496,1742482800000,20.96,22.72,20.86,22.26,21965919,1742742000000,23.23,26.32,23.08,26.12,34724183,1742828400000,25.77,26.19,25.04,25.55,17186873,1742914800000,26.73,27.83,24.66,24.8,30122315,1743001200000,24.09,25.2,23.445,23.65,14118999,1743087600000,23.66,23.66,21.92,22.85,15453545,1743346800000,21.67,23.0976,21.5,22.07,15046773,1743433200000,24.31,24.62,22.22,23.19,22958093,1743519600000,23.08,25.835,22.69,25.05,25696283,1743606000000,23.125,23.7791,22.53,23.25,19912753,1743692400000,22.6,22.87,19.37,20.68,26829546,1743951600000,19.61,24.0,18.81,22.75,29250669,1744038000000,24.05,24.5991,20.65,21.28,26233131,1744124400000,21.875,26.56,21.3605,26.37,31936059,1744210800000,25.33,26.615,24.45,25.89,18742102,1744297200000,26.24,27.25,25.3709,26.09,15810569,1744556400000,27.7,28.25,24.75,25.35,19201273,1744642800000,25.59,26.075,24.665,25.4,9735202,1744729200000,24.4503,25.36,23.8009,24.57,9711323,1744815600000,24.93,25.87,24.48,25.74,10178710,1745161200000,25.155,25.2,23.485,24.03,11771305,1745247600000,24.49,25.93,23.93,25.56,12158544,1745334000000,27.09,27.84,26.27,26.8,14517927,1745420400000,27.0,29.58,26.96,28.39,17959288,1745506800000,28.42,31.85,27.71,28.9,27672300,1745766000000,29.29,29.96,27.2681,28.7,13570787,1745852400000,28.9,29.14,27.6883,28.09,8214694,1745938800000,26.72,27.5,26.33,27.46,9548212,1746025200000,28.335,28.46,27.16,27.38,9987419,1746111600000,27.8,31.33,27.65,30.92,24011728,1746370800000,30.13,30.8299,29.61,29.82,9584868,1746457200000,28.55,29.5,27.97,29.42,10913261,1746543600000,29.025,29.355,28.495,29.14,9016737,1746630000000,31.74,33.5,28.11,31.84,39187658,1746716400000,31.43,32.64,29.93,31.27,19086401,1746975600000,33.12,33.93,31.9312,32.89,16465600,1747062000000,32.61,34.1,32.33,33.22,13943072,1747148400000,33.7,35.29,32.75,33.41,18701827,1747234800000,32.93,34.3946,32.23,32.54,11151395,1747321200000,33.52,35.1501,32.97,34.99,17643752,1747580400000,33.6,35.135,32.83,35.09,13255268,1747666800000,35.89,35.99,34.1901,35.31,17686231,1747753200000,35.08,36.61,33.33,33.54,21395195,1747839600000,33.82,48.92,33.73,45.79,105188117,1747926000000,41.96,47.8678,41.21,45.69,53827271,1748271600000,46.55,48.08,43.6,48.04,30147582,1748358000000,46.0,48.94,44.65,47.56,28831257,1748444400000,48.0,48.82,42.94,43.2,26180352,1748530800000,40.46,41.61,39.3,40.34,27156163,1748790000000,40.01,41.07,38.35,40.57,15261764,1748876400000,41.74,42.39,39.52,39.81,12476187,1748962800000,40.04,40.15,37.93,39.64,12078966,1749049200000,39.1,39.25,35.92679,36.66,17408691,1749135600000,37.67,39.95,36.8,39.02,16146130,1749394800000,42.535,42.55,38.85,40.06,36305055,1749481200000,40.64,44.05,39.46,39.74,31977934,1749567600000,41.59,43.96,38.94,39.7,53397297,1749654000000,39.49,40.86,38.6207,38.71,20079568,1749740400000,37.59,39.83,37.44,37.84,19404599,1749999600000,37.24,39.26,36.03,38.43,29311138,1750086000000,37.86,38.6564,36.86,38.04,18889315,1750172400000,37.52,39.67,37.31,39.63,18288650,1750345200000,39.61,41.44,38.92,40.36,33098968,1750604400000,38.87,41.21,37.38,41.14,24966065,1750690800000,41.905,42.81,40.53,40.86,19999091,1750777200000,41.72,42.13,38.06,38.11,16075718,1750863600000,39.57,41.7,39.01,41.12,21786403,1750950000000,41.3,41.87,38.97,40.25,21643333,1751209200000,41.21,44.1,41.08,42.97,29526415,1751295600000,42.37,42.67,39.72,40.1,21237890,1751382000000,41.19,44.92,40.47,44.75,24757053,1751468400000,44.225,45.5781,43.22,44.39,13345323,1751814000000,46.38,47.21,42.85,45.2,33850931,1751900400000,46.65,47.88,44.68,44.97,25675945,1751986800000,45.73,47.2499,44.48,45.56,24574175,1752073200000,45.56,46.35,44.525,45.93,19544580,1752159600000,45.0,45.57,41.7701,41.81,23363626,1752418800000,42.09,42.72,41.375,42.41,16527578,1752505200000,42.55,43.14,41.08,41.47,15889182,1752591600000,42.25,43.67,40.84,43.54,24223139,1752678000000,43.435,44.86,43.12,44.84,20228762,1752764400000,44.87,47.64,44.02,46.51,25760405,1753023600000,46.81,47.725,44.42,44.43,23906955,1753110000000,44.52,44.54,41.29,41.94,18995743,1753196400000,42.74,43.54,41.785,43.28,14455131,1753282800000,42.89,44.64,42.25,43.9,18006268,1753369200000,44.24,44.25,42.94,43.17,13392031,1753628400000,43.92,44.53,41.435,42.34,16976724,1753714800000,43.01,44.21,40.3501,40.53,21070279,1753801200000,40.975,41.86,39.23,39.88,17861416,1753887600000,41.12,42.275,39.62,39.87,21572670,1753974000000,38.94,39.1926,37.25,38.12,20028190,1754233200000,38.99,40.6956,38.42,39.86,16131416,1754319600000,40.64,42.44,40.13,42.02,22060462,1754406000000,43.6,43.6,40.78,41.23,23969629,1754492400000,38.98,41.5778,38.61,40.49,27970432,1754578800000,40.51,42.3688,40.4101,41.85,20441527,1754838000000,41.95,46.82,41.41,44.94,35598846,1754924400000,44.65,44.97,42.63,43.0,20835613,1755010800000,43.23,43.5,40.75,41.21,20702318,1755097200000,40.51,41.12,39.28,41.03,16638152,1755183600000,40.78,40.8289,39.42,40.23,10334824,1755442800000,40.0,40.5,39.01,40.23,8204336,1755529200000,40.22,40.29,36.585,36.8,18738426,1755615600000,37.38,37.41,34.77,36.79,16401257,1755702000000,37.25,37.3771,36.45,37.17,10120963,1755788400000,37.1,39.92,36.65,39.78,15199384,1756047600000,39.7,39.82,38.53,38.68,12158678,1756134000000,38.85,40.92,38.71,40.75,13548859,1756220400000,41.02,42.6701,40.77,41.42,17335745,1756306800000,41.55,43.73,41.45,43.3,16109085,1756393200000,42.55,43.27,41.81,42.74,11540586,1756738800000,41.035,43.05,40.22,42.99,13787121,1756825200000,42.645,43.21,40.58,40.97,10369817,1756911600000,41.23,43.03,40.79,42.11,13213861,1756998000000,42.46,42.73,40.51,41.8,11508864,1757257200000,42.09,42.59,40.38,41.01,10501715,1757343600000,41.39,44.26,41.045,44.0,17694881,1757430000000,44.31,45.18,43.56,43.86,14429958,1757516400000,44.2,47.23,43.38,47.05,21599093,1757602800000,47.3,56.07,47.15,55.61,68818848,1757862000000,56.88,59.8899,55.95,59.11,34676982,1757948400000,58.98,62.85,57.1312,62.26,30636632,1758034800000,63.31,66.39,61.08,65.44,49629870,1758121200000,68.57,70.43,65.42,66.81,45892863,1758207600000,65.98,71.3,65.64,70.41,50959400,1758466800000,68.11,73.17,66.15,71.94,35675502,1758553200000,74.08,76.129,71.45,75.14,40011854,1758639600000,75.25,75.95,71.01,73.86,33075623,1758726000000,71.16,72.29,66.91,69.43,44799728,1758812400000,68.41,70.42,65.33,67.28,32156903,1759071600000,68.38,68.88,63.22,64.26,27595283,1759158000000,63.59,65.0,60.59,61.5,22600610,1759244400000,61.385,64.85,60.14,63.09,33912352,1759330800000,64.81,69.6,64.41,69.6,37383603,1759417200000,70.59,73.7599,68.35,73.28,37681777,1759676400000,72.0,79.23,71.8801,78.99,36300964,1759762800000,80.96,82.97,75.48,79.23,47589070,1759849200000,78.95,82.41,72.599,74.3,40788186,1759935600000,74.87,78.0,73.6501,77.5,25016196,1760022000000,77.0,77.38,70.645,70.65,41146754,1760281200000,74.11,84.64,72.8001,82.09,49458815,1760367600000,79.85,81.08,75.92,77.55,34459560,1760454000000,79.94,80.23,70.8,72.41,31348014,1760540400000,73.87,73.87,65.5,65.59,35988426,1760626800000,65.4016,65.72,61.2063,62.94,33423292,1760886000000,65.31,65.5,58.69,59.94,28516149,1760972400000,60.435,60.9,57.21,59.5,26167022,1761058800000,58.2,59.35,52.27,55.45,39326803,1761145200000,61.1,62.93,57.0,59.37,65822796,1761231600000,62.01,64.11,59.92,60.3,27501685,1761490800000,63.0,65.5,62.28,62.8,25766729,1761577200000,62.8,64.57,57.07,57.15,35730071,1761663600000,58.85,62.1,57.92,61.11,25520916,1761750000000,59.39,61.8399,58.2,60.17,16098686,1761836400000,61.0,62.97,59.96,62.38,19319913,1762095600000,62.35,62.6899,56.56,58.4,23850521,1762182000000,55.77,57.16,53.08,53.38,22044267,1762268400000,55.0,56.41,53.1,55.41,21843085,1762354800000,57.28,58.99,54.1,57.43,35400190,1762441200000,54.62,59.3,51.06,59.27,32829847,1762700400000,58.5,59.02,54.82,55.37,26986796,1762786800000,54.57,56.03,53.72,54.42,17370040,1762873200000,54.76,55.6,49.89,50.71,23096493,1762959600000,49.44,49.9,44.3,45.4,37229520,1763046000000,42.98,48.7799,42.82,47.18,29451116,1763305200000,46.73,49.25,45.94,47.79,22630786,1763391600000,47.2,50.285,47.2,49.12,20780019,1763478000000,49.15,50.68,47.33,47.88,19458065,1763564400000,48.57,49.57,40.69,41.0,33669522,1763650800000,42.56,42.76,38.0,41.71,29301366,1763910000000,42.75,47.335,42.49,46.76,40440624,1763996400000,46.57,47.91,44.22,47.06,18007197,1764082800000,47.4,48.25,46.01,46.9,12481952,1764255600000,47.7,49.85,47.57,49.3,10307448 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> 量子コンピュータとネットワークの開発に取り組み、専用の量子コンピューティングとネットワークハードウェアを、関連する保守・サポートとともに販売する。Amazon Web Services、Microsoft、Googleの主要クラウドプラットフォームと、独自のクラウドサービスを通じて、量子コンピュータを顧客に提供する。デラウェア州籍 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerIONQ >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>SOFI/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/SOFI>ソーファイテクノロジーズ/a> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>29.72/p> p classtext-base leading-normal text-red-400>+4.32%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerSOFI :ohlcvs1726671600000,8.44,8.46,8.13,8.19,58745554,1726758000000,8.135,8.22,8.01,8.05,36453863,1727017200000,8.12,8.13,7.91,7.92,31399960,1727103600000,7.96,7.97,7.58,7.83,47198613,1727190000000,7.85,7.88,7.71,7.73,26123115,1727276400000,7.83,7.87,7.68,7.76,27429422,1727362800000,7.82,8.095,7.82,7.95,33376696,1727622000000,7.9,8.07,7.81,7.86,28440030,1727708400000,7.88,7.9,7.6125,7.63,34573654,1727794800000,7.6,7.83,7.57,7.79,27871219,1727881200000,7.75,7.86,7.654,7.83,28728989,1727967600000,8.03,8.405,7.9,8.39,58166244,1728226800000,8.36,8.52,8.16,8.27,40480647,1728313200000,8.32,8.6,8.255,8.41,40451847,1728399600000,8.41,8.66,8.3,8.59,32950114,1728486000000,8.51,8.76,8.4605,8.63,46015048,1728572400000,8.65,9.07,8.63,9.01,42833262,1728831600000,9.62,10.07,9.375,10.04,116449940,1728918000000,10.16,10.49,10.03,10.18,87195410,1729004400000,10.23,10.325,9.91,10.04,48044999,1729090800000,10.01,10.03,9.62,9.87,50293893,1729177200000,9.91,10.18,9.8813,10.18,31400300,1729436400000,10.26,10.54,10.19,10.4,50814314,1729522800000,10.32,10.62,10.32,10.58,36501749,1729609200000,10.55,10.65,10.175,10.42,38130439,1729695600000,10.91,11.3,10.78,10.93,72141305,1729782000000,11.21,11.34,10.89,10.99,58331288,1730041200000,11.21,11.315,11.02,11.19,69753444,1730127600000,10.75,10.8,9.77,10.47,164917905,1730214000000,10.47,11.5,10.46,11.22,95149868,1730300400000,11.16,11.325,10.88,11.17,59129216,1730386800000,11.21,11.22,10.81,11.04,41742291,1730646000000,10.88,11.13,10.6309,10.91,41321658,1730732400000,10.96,11.55,10.95,11.42,53857819,1730818800000,12.07,12.195,11.63,11.81,63197660,1730905200000,11.915,12.14,11.85,11.9,55627554,1730991600000,12.0,13.01,11.935,13.01,83464239,1731250800000,13.61,14.44,13.57,14.11,106393392,1731337200000,13.49,14.01,13.37,13.82,61124963,1731423600000,13.955,14.28,13.39,13.5,55166032,1731510000000,13.61,13.73,13.01,13.4,46251405,1731596400000,13.22,13.695,13.08,13.63,48186516,1731855600000,13.8,14.3,13.7,13.93,47656478,1731942000000,13.76,14.43,13.67,14.42,38330651,1732028400000,14.65,14.885,14.29,14.67,45618836,1732114800000,14.86,15.55,14.67,15.01,60802783,1732201200000,15.27,15.75,15.08,15.6,50055444,1732460400000,16.088,16.0899,15.52,15.7,49778730,1732546800000,15.5,15.84,15.245,15.49,38184378,1732633200000,15.67,16.16,15.57,16.12,48218577,1732806000000,16.36,16.61,16.17,16.41,31524910,1733065200000,16.49,16.61,15.74,15.91,52367861,1733151600000,15.89,16.15,15.62,15.88,43795796,1733238000000,16.13,16.43,15.89,16.32,40638344,1733324400000,16.01,16.2,15.62,15.65,50857038,1733410800000,15.77,16.05,14.85,16.02,57220505,1733670000000,15.68,15.96,15.23,15.57,59642768,1733756400000,15.49,16.12,15.135,15.29,49585530,1733842800000,15.5,16.0,15.16,15.94,47600810,1733929200000,15.92,16.48,15.73,15.9,48071031,1734015600000,16.04,16.36,15.79,16.25,41622262,1734274800000,16.535,17.04,16.2,16.88,55457617,1734361200000,17.15,17.17,16.17,16.66,53985223,1734447600000,16.89,17.19,14.932,15.24,76625679,1734534000000,15.72,15.99,14.92,15.03,44149617,1734620400000,14.72,15.53,14.58,15.35,52746555,1734879600000,15.5,15.79,15.165,15.63,34576414,1734966000000,15.73,16.03,15.57,16.02,15731458,1735138800000,15.98,16.68,15.88,16.6,36916834,1735225200000,16.39,16.465,15.78,15.98,31003009,1735484400000,15.57,15.88,15.42,15.63,31035972,1735570800000,15.79,15.9,15.35,15.4,29262469,1735743600000,15.0,15.11,13.75,14.13,76412574,1735830000000,14.3,14.855,14.12,14.84,40925325,1736089200000,15.2,15.48,14.89,15.29,32859034,1736175600000,15.31,15.6189,14.71,14.91,38956313,1736262000000,14.64,14.84,14.325,14.55,28712107,1736434800000,14.2,14.2799,13.81,14.15,33470073,1736694000000,13.64,14.085,13.6,14.07,32197109,1736780400000,14.3,14.86,14.23,14.5,34100836,1736866800000,15.36,15.55,14.99,15.51,38873135,1736953200000,15.7,16.38,15.57,16.3,43586866,1737039600000,16.42,16.73,16.18,16.5,40496489,1737385200000,17.0,18.1,16.89,17.9,67982565,1737471600000,18.06,18.06,17.265,17.59,51349809,1737558000000,17.4,18.21,17.28,18.03,43826738,1737644400000,18.15,18.42,17.86,17.92,55232024,1737903600000,15.93,16.98,15.55,16.08,107334178,1737990000000,16.12,16.25,15.22,16.17,51829116,1738076400000,16.1,16.34,15.76,15.99,41382730,1738162800000,16.25,16.67,16.11,16.44,35552175,1738249200000,16.44,16.57,15.59,15.78,48036634,1738508400000,14.98,15.77,14.89,15.4,42781912,1738594800000,15.49,15.62,15.2,15.29,29013192,1738681200000,15.24,15.56,15.2201,15.49,27793214,1738767600000,15.53,15.55,14.68,14.8,46886868,1738854000000,14.9,15.28,14.83,14.91,32161415,1739113200000,15.03,15.4,15.0,15.13,30509885,1739199600000,14.99,15.25,14.79,14.83,30455228,1739286000000,14.58,14.85,14.42,14.77,33663622,1739372400000,14.96,15.355,14.775,15.19,36477826,1739458800000,15.41,16.42,15.24,16.21,63312396,1739804400000,16.47,17.11,16.43,16.83,53815035,1739890800000,16.765,16.81,16.1,16.18,35555682,1739977200000,16.01,16.08,15.0629,15.56,51063554,1740063600000,15.56,15.56,14.58,14.67,54725322,1740322800000,14.8,14.8167,13.81,14.36,52266104,1740409200000,14.11,14.27,13.42,13.92,63198048,1740495600000,14.18,14.735,14.135,14.47,51466994,1740582000000,14.73,14.74,14.0,14.07,41470268,1740668400000,13.8,14.54,13.73,14.47,38926357,1740927600000,14.65,14.905,13.44,13.57,58992163,1741014000000,13.0,13.57,12.235,13.09,77982773,1741100400000,13.12,13.49,12.84,13.43,41038021,1741186800000,13.0,13.25,12.41,12.45,49835766,1741273200000,12.32,12.64,11.82,12.59,52630310,1741532400000,12.07,12.17,10.93,11.18,71705228,1741618800000,11.06,11.4967,10.8503,11.26,54907858,1741705200000,11.86,12.12,11.44,11.92,54143684,1741791600000,12.0,12.09,11.31,11.39,38157650,1741878000000,11.69,12.12,11.61,12.09,37484498,1742137200000,12.08,12.47,11.96,12.32,45612572,1742223600000,12.1,12.14,11.79,11.95,36336067,1742310000000,12.0,12.91,11.96,12.73,46771921,1742396400000,12.64,12.94,12.49,12.64,40485928,1742482800000,12.41,12.91,12.37,12.87,40043913,1742742000000,13.3,13.76,13.14,13.72,58817616,1742828400000,13.73,13.9,13.445,13.54,35685489,1742914800000,13.53,13.5479,12.925,13.07,48788698,1743001200000,12.61,12.7,12.03,12.2,58870948,1743087600000,12.025,12.245,11.69,11.85,51302434,1743346800000,11.315,11.74,10.98,11.63,62839224,1743433200000,11.59,12.16,11.48,11.91,48664115,1743519600000,11.55,12.499,11.55,12.31,55622191,1743606000000,11.14,11.416,10.56,10.64,73382340,1743692400000,9.98,10.2199,8.88,9.57,89686019,1743951600000,8.74,10.645,8.6,9.86,92561346,1744038000000,10.49,10.58,9.24,9.5,67136171,1744124400000,9.4,11.6491,9.31,11.39,94205908,1744210800000,10.94,11.01,10.16,10.52,55996903,1744297200000,10.48,10.73,10.07,10.71,42788050,1744556400000,11.12,11.2,10.5112,10.82,47271787,1744642800000,10.82,11.05,10.72,10.94,38606008,1744729200000,10.72,10.9,10.41,10.66,39224315,1744815600000,10.68,11.045,10.59,10.98,46860958,1745161200000,10.93,11.15,10.4901,10.69,54164850,1745247600000,10.87,11.43,10.805,11.27,52908924,1745334000000,12.02,12.35,11.64,11.74,56643441,1745420400000,11.8,12.3599,11.7601,12.31,61837687,1745506800000,12.5,13.05,12.4,12.88,70647859,1745766000000,13.24,13.38,12.77,13.2,95228436,1745852400000,14.13,14.505,13.23,13.27,171099269,1745938800000,12.785,12.82,12.05,12.51,86413339,1746025200000,12.84,12.92,12.46,12.51,70285299,1746111600000,12.685,12.93,12.58,12.7,50789329,1746370800000,12.48,13.05,12.43,12.86,51937942,1746457200000,12.57,12.83,12.435,12.73,40465249,1746543600000,12.7,13.28,12.56,13.01,51163050,1746630000000,13.319,13.47,13.1,13.26,52579778,1746716400000,13.3,13.465,12.87,13.18,53261982,1746975600000,14.04,14.2,13.68,14.04,74278211,1747062000000,14.24,14.46,14.05,14.29,70382935,1747148400000,14.44,14.78,13.94,14.03,77903712,1747234800000,13.91,13.95,13.33,13.57,66129779,1747321200000,13.7,13.97,13.56,13.92,58250789,1747580400000,13.395,13.86,13.36,13.73,57180030,1747666800000,13.66,13.66,13.225,13.27,54429645,1747753200000,13.08,13.32,12.74,12.8,71853726,1747839600000,12.8,13.28,12.78,13.19,56734681,1747926000000,12.8,13.21,12.745,13.09,44155340,1748271600000,13.41,13.48,13.0912,13.39,46060195,1748358000000,13.39,13.43,13.13,13.32,56644956,1748444400000,13.5,13.6001,13.07,13.17,50331473,1748530800000,13.07,13.32,12.86,13.3,60735669,1748790000000,13.28,13.69,13.09,13.67,53500261,1748876400000,13.71,13.825,13.4901,13.66,54104405,1748962800000,13.67,13.6892,13.23,13.46,54412385,1749049200000,13.48,14.32,13.46,13.67,70855385,1749135600000,14.0,14.49,13.93,14.24,63286706,1749394800000,14.385,14.43,13.97,14.1,62639273,1749481200000,14.17,14.48,13.96,14.39,57460283,1749567600000,14.52,15.17,14.49,15.06,79569787,1749654000000,14.87,15.2,14.66,14.9,78524736,1749740400000,14.39,14.71,13.97,14.09,76753109,1749999600000,14.3,14.93,14.28,14.9,65414120,1750086000000,14.82,14.94,14.23,14.43,72249506,1750172400000,14.38,15.42,14.36,15.36,84596992,1750345200000,15.565,15.64,15.0,15.2,87552775,1750604400000,15.02,15.45,14.64,15.36,60990940,1750690800000,15.735,15.95,15.51,15.85,64207340,1750777200000,16.02,16.2854,15.91,16.08,68438902,1750863600000,16.25,16.81,16.06,16.77,73896767,1750950000000,16.92,17.52,16.84,17.18,92297003,1751209200000,17.73,18.92,17.59,18.21,149080241,1751295600000,18.0,18.476,17.35,17.64,93556470,1751382000000,17.525,18.2899,17.52,18.12,67100668,1751468400000,18.31,18.6399,18.08,18.57,44667703,1751814000000,18.5,19.29,18.4,19.24,80137791,1751900400000,19.8,20.89,19.66,19.95,111492404,1751986800000,20.17,20.25,19.62,20.22,64252092,1752073200000,20.39,21.32,20.24,20.97,86494135,1752159600000,20.77,21.86,20.75,21.2,92365649,1752418800000,21.37,21.44,20.42,21.33,67028203,1752505200000,21.245,21.6,20.86,20.96,61495388,1752591600000,20.97,21.59,20.77,21.39,60085433,1752678000000,21.5,22.2,21.42,22.09,49837634,1752764400000,22.305,22.74,21.35,21.81,59729094,1753023600000,21.95,22.04,21.09,21.16,48698979,1753110000000,20.79,21.1,19.82,20.98,63655872,1753196400000,21.21,21.65,20.86,21.56,49653725,1753282800000,21.75,22.01,21.37,21.51,46110254,1753369200000,21.52,21.58,21.165,21.2,40134949,1753628400000,21.22,21.22,20.77,21.02,59105947,1753714800000,23.11,25.11,22.255,22.4,236127444,1753801200000,20.83,21.98,20.432,21.87,183424718,1753887600000,22.675,23.8051,22.485,22.58,120095313,1753974000000,21.7,21.76,20.6,21.23,89388484,1754233200000,21.51,21.84,20.7,21.81,59741244,1754319600000,22.0,22.1199,21.32,21.54,48936513,1754406000000,21.47,21.56,21.02,21.46,36720518,1754492400000,21.79,22.43,21.68,22.08,53034172,1754578800000,22.3,22.585,21.95,22.1,49146091,1754838000000,22.1,23.14,21.715,22.42,58462561,1754924400000,22.62,23.73,22.52,23.65,56966170,1755010800000,24.18,24.5,23.09,23.81,68665800,1755097200000,23.42,23.95,22.74,23.29,52370522,1755183600000,23.29,23.86,22.6101,23.77,44765005,1755442800000,23.69,24.23,23.41,24.23,45472922,1755529200000,24.61,24.91,22.69,22.75,82575036,1755615600000,22.42,22.72,21.21,22.52,87818336,1755702000000,22.44,23.369,22.31,23.33,53440677,1755788400000,23.16,25.25,22.9,25.02,101606459,1756047600000,25.18,26.38,24.81,26.15,90232980,1756134000000,26.205,26.605,25.5,25.62,125930088,1756220400000,25.615,25.81,24.88,24.96,54456445,1756306800000,25.02,26.33,25.0,26.04,68314756,1756393200000,26.16,26.42,25.21,25.54,54432518,1756738800000,24.5,25.28,23.7,24.91,76177284,1756825200000,25.06,25.11,24.39,24.49,48252808,1756911600000,24.33,25.54,24.2407,25.38,51599714,1756998000000,25.77,25.97,24.18,25.6,71312274,1757257200000,25.81,26.1,25.05,25.96,55972664,1757343600000,26.02,26.19,25.55,25.97,49112973,1757430000000,26.29,26.855,25.3,25.52,63942161,1757516400000,25.76,26.6,25.62,25.96,54719163,1757602800000,26.0,26.69,25.77,26.55,61305218,1757862000000,27.25,27.77,26.935,27.67,66929356,1757948400000,27.79,27.88,26.63,27.42,67268473,1758034800000,27.25,27.46,26.13,27.14,73319917,1758121200000,27.59,28.5768,27.08,28.11,71508277,1758207600000,28.265,29.6299,28.24,29.51,74760864,1758466800000,29.3,30.3,28.97,29.81,64448269,1758553200000,29.805,30.14,28.85,29.09,47417520,1758639600000,29.5,29.67,28.35,28.44,46087493,1758726000000,27.76,28.67,27.06,28.12,49863456,1758812400000,28.37,28.48,27.5601,27.98,36585277,1759071600000,28.36,28.63,27.11,27.55,60395294,1759158000000,27.47,27.61,25.7,26.42,94402887,1759244400000,26.73,27.33,25.64,25.76,81148117,1759330800000,26.33,26.35,25.45,25.97,65256655,1759417200000,26.1,26.18,24.84,25.24,78751668,1759676400000,25.77,27.14,25.31,26.36,97325624,1759762800000,27.1,28.84,26.68,28.14,121607813,1759849200000,28.49,28.71,27.645,28.02,84643224,1759935600000,28.04,28.69,27.75,28.45,66863907,1760022000000,28.55,29.8,26.13,26.19,106425798,1760281200000,27.07,27.43,26.47,27.14,62676084,1760367600000,26.51,28.35,25.75,27.87,75502549,1760454000000,28.2,29.09,27.56,28.03,67849587,1760540400000,28.07,28.44,26.25,26.6,73472514,1760626800000,26.1,26.92,26.01,26.54,48123301,1760886000000,27.2,28.93,27.06,28.68,71880811,1760972400000,28.56,29.07,28.15,28.75,56408125,1761058800000,28.49,28.8,26.38,27.19,72894614,1761145200000,27.33,28.595,27.1988,28.08,51151847,1761231600000,28.845,29.87,28.7,29.01,53154736,1761490800000,30.0,30.2,29.27,30.0,82986537,1761577200000,30.99,31.98,28.8,31.66,183013567,1761663600000,31.495,32.565,30.14,30.9,95429662,1761750000000,30.435,30.9153,28.98,29.03,70598699,1761836400000,29.69,29.86,28.49,29.68,66924035,1762095600000,29.66,31.22,29.33,30.63,90431723,1762182000000,29.295,30.79,28.69,29.37,71480993,1762268400000,29.52,30.37,29.01,30.07,57853286,1762354800000,30.125,30.859,27.13,27.16,88016896,1762441200000,26.525,28.24,25.66,28.21,78769368,1762700400000,29.06,30.97,28.84,30.54,93548058,1762786800000,30.245,30.99,29.8555,30.95,64599402,1762873200000,31.18,32.73,30.96,32.21,102911730,1762959600000,31.73,31.75,28.15,28.39,117242164,1763046000000,27.0,29.07,26.53,27.82,87118512,1763305200000,27.71,27.95,26.55,27.04,75957456,1763391600000,26.51,27.0,25.71,26.24,66837618,1763478000000,26.475,26.85,25.5601,26.72,63026393,1763564400000,27.88,28.575,24.745,24.91,98240953,1763650800000,24.63,25.445,23.52,25.19,90228948,1763910000000,25.83,27.61,25.655,27.4,63707151,1763996400000,26.98,28.45,26.63,28.33,56810429,1764082800000,28.71,29.25,28.31,28.49,56354981,1764255600000,28.79,29.75,28.455,29.72,26903879 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> 借入れ・貯蓄・支出・投資の為の会員向け金融サービスをワンストップで提供する。スピード・品揃え・コンテンツ・利便性を備えた、学生ローンや住宅ローンなどを含む包括的な金融商品を扱う他、モバイルアプリやウェブサイト上で、会員がその日の経済生活で何をすべきかをパーソナライズして示す。デラウェア州籍 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerSOFI >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>MSFT/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/MSFT>マイクロソフト/a> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>492.01/p> p classtext-base leading-normal text-red-400>+1.34%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerMSFT :ohlcvs1726671600000,441.225,441.5,436.9,438.69,21706559,1726758000000,437.22,439.24,434.22,435.27,55167106,1727017200000,434.28,436.46,430.3889,433.51,15128891,1727103600000,433.0,433.35,426.1,429.17,17015754,1727190000000,429.83,433.119,428.57,432.11,13396364,1727276400000,435.085,435.3,429.13,431.31,14492044,1727362800000,431.52,431.85,427.47,428.02,14896131,1727622000000,428.21,430.42,425.37,430.3,16854606,1727708400000,428.45,428.48,418.81,420.69,19092945,1727794800000,422.58,422.82,416.71,417.13,16582257,1727881200000,417.63,419.55,414.29,416.54,13686421,1727967600000,418.24,419.75,414.97,416.06,19190913,1728226800000,416.0,417.11,409.0,409.54,20919761,1728313200000,410.9,415.66,408.17,414.71,19229261,1728399600000,415.86,420.38,414.3,417.46,14974257,1728486000000,415.225,417.35,413.15,415.84,13848376,1728572400000,416.135,417.13,413.25,416.32,14144944,1728831600000,417.77,424.04,417.52,419.14,16653086,1728918000000,422.18,422.48,415.26,418.74,18900201,1729004400000,415.17,416.36,410.48,416.12,15508932,1729090800000,422.36,422.5,415.59,416.72,14820004,1729177200000,417.14,419.65,416.2601,418.16,17145317,1729436400000,416.12,418.96,413.7501,418.78,14206115,1729522800000,418.49,430.5793,418.04,427.51,25482197,1729609200000,430.855,431.08,422.53,424.6,19654379,1729695600000,425.325,425.9782,422.4,424.73,13581631,1729782000000,426.76,432.52,426.565,428.15,16899064,1730041200000,431.655,431.94,426.3,426.59,14882444,1730127600000,428.0,433.17,425.8001,431.95,17644080,1730214000000,437.435,438.5,432.1,432.53,29749149,1730300400000,415.36,416.16,406.3,406.35,53970981,1730386800000,409.01,415.5,407.5,410.37,24230442,1730646000000,409.8,410.415,405.5713,408.46,19672286,1730732400000,408.37,414.9,408.08,411.46,17626011,1730818800000,412.42,420.45,410.52,420.18,26681842,1730905200000,421.28,426.85,419.88,425.43,19901782,1730991600000,425.32,426.5,421.78,422.54,16891414,1731250800000,422.515,424.81,416.0,418.01,24503321,1731337200000,418.25,424.44,417.2,423.03,19401204,1731423600000,421.64,429.325,418.21,425.2,21502185,1731510000000,425.0,428.17,420.0,426.89,30246881,1731596400000,419.82,422.8,413.64,415.0,28247644,1731855600000,414.87,418.4037,412.1,415.76,24742013,1731942000000,413.11,417.94,411.55,417.79,18133529,1732028400000,416.87,417.29,410.58,415.49,19191655,1732114800000,419.5,419.78,410.2887,412.87,20780162,1732201200000,411.365,417.4,411.06,417.0,24814626,1732460400000,418.38,421.08,414.85,418.79,27691090,1732546800000,419.585,429.0414,418.85,427.99,23458889,1732633200000,425.105,427.2299,422.02,422.99,18332444,1732806000000,420.09,424.8849,417.8,423.46,16271921,1733065200000,421.57,433.0,421.31,430.98,20207223,1733151600000,429.84,432.47,427.74,431.2,18301987,1733238000000,433.03,439.67,432.63,437.42,26009429,1733324400000,437.92,444.66,436.171,442.62,21697775,1733410800000,442.3,446.1,441.7703,443.57,18821002,1733670000000,442.6,448.33,440.5,446.02,19144388,1733756400000,444.39,449.62,441.6,443.33,18469459,1733842800000,444.05,450.35,444.05,448.99,19200208,1733929200000,449.11,456.1648,449.11,449.56,20834779,1734015600000,448.435,451.43,445.58,447.27,20177833,1734274800000,447.27,452.18,445.28,451.59,23598834,1734361200000,451.01,455.29,449.57,454.46,22733494,1734447600000,451.32,452.65,437.02,437.39,24444545,1734534000000,441.62,443.1834,436.32,437.03,22963681,1734620400000,433.11,443.74,428.63,436.6,64263694,1734879600000,436.74,437.65,432.83,435.25,19152519,1734966000000,434.65,439.6,434.19,439.33,7164543,1735138800000,439.08,440.94,436.63,438.11,8199927,1735225200000,434.6,435.22,426.35,430.53,18117713,1735484400000,426.06,427.55,421.9,424.83,13158703,1735570800000,426.1,426.73,420.66,421.5,13246509,1735743600000,425.53,426.07,414.85,418.58,16896469,1735830000000,421.08,424.03,419.54,423.35,16662943,1736089200000,428.0,434.32,425.4774,427.85,20573648,1736175600000,429.0,430.65,420.8,422.37,18139065,1736262000000,423.46,426.97,421.54,424.56,15054575,1736434800000,424.63,424.71,415.02,418.95,20201132,1736694000000,415.235,418.5,412.29,417.19,17604780,1736780400000,417.81,419.74,410.72,415.67,16935856,1736866800000,419.13,428.15,418.265,426.31,19637838,1736953200000,428.695,429.49,424.39,424.58,15300023,1737039600000,434.085,434.48,428.17,429.03,26197507,1737385200000,430.2,430.8999,425.595,428.5,26085703,1737471600000,437.56,447.27,436.0,446.2,27803811,1737558000000,442.0,446.75,441.5048,446.71,18389270,1737644400000,445.16,446.65,441.4,444.06,15549453,1737903600000,424.01,435.2,423.5,434.56,35647805,1737990000000,434.6,448.38,431.38,447.2,23491703,1738076400000,446.69,446.88,440.4,442.33,23581370,1738162800000,418.77,422.86,413.16,414.99,54586260,1738249200000,418.98,420.69,414.91,415.06,34223388,1738508400000,411.6,415.41,408.66,410.92,25679149,1738594800000,412.685,413.9199,409.74,412.37,20532096,1738681200000,412.35,413.827,410.4,413.29,16336188,1738767600000,414.0,418.2,414.0,415.82,16309755,1738854000000,416.48,418.65,408.1,409.75,22886844,1739113200000,413.71,415.4624,410.92,412.22,20817919,1739199600000,409.64,412.49,409.3,411.44,18140592,1739286000000,407.21,410.75,404.3673,409.04,19121734,1739372400000,407.0,411.0,406.36,410.54,23891731,1739458800000,407.79,408.91,405.88,408.43,22758464,1739804400000,408.0,410.597,406.5,409.64,21423051,1739890800000,407.88,415.49,407.65,414.77,24114197,1739977200000,415.29,419.31,412.54,416.13,23508728,1740063600000,417.335,418.048,407.89,408.21,27524799,1740322800000,408.51,409.37,399.32,404.0,26443656,1740409200000,401.1,401.915,396.7,397.9,29387402,1740495600000,398.01,403.6,394.245,399.73,19618954,1740582000000,401.265,405.74,392.17,392.53,21127406,1740668400000,392.655,397.63,386.57,396.99,32845658,1740927600000,398.82,398.82,386.155,388.49,23007726,1741014000000,383.4,392.58,381.0,388.61,29342923,1741100400000,389.34,401.67,388.81,401.02,23433132,1741186800000,394.28,402.15,392.6777,396.89,23304625,1741273200000,392.32,394.8,385.54,393.31,22034087,1741532400000,385.84,386.4,377.22,380.16,32840134,1741618800000,379.0,386.0,376.91,380.45,30380177,1741705200000,382.95,385.2165,378.9507,383.27,24253567,1741791600000,383.155,385.32,377.45,378.77,20473017,1741878000000,379.775,390.23,379.51,388.56,19952846,1742137200000,386.7,392.705,385.57,388.7,22474272,1742223600000,387.07,387.37,381.1,383.52,19486850,1742310000000,385.525,389.68,384.0,387.82,19185532,1742396400000,385.735,391.785,383.28,386.84,18470542,1742482800000,383.215,391.74,382.8,391.26,39675928,1742742000000,395.4,395.4,389.81,393.08,21004548,1742828400000,393.915,396.36,392.64,395.16,15774968,1742914800000,395.0,395.31,388.57,389.97,16132906,1743001200000,390.13,392.24,387.395,390.58,13766761,1743087600000,388.08,389.13,376.93,378.8,21632016,1743346800000,372.535,377.07,367.24,375.39,35184676,1743433200000,374.65,382.85,373.23,382.19,19689503,1743519600000,377.965,385.08,376.62,382.14,16092555,1743606000000,374.785,377.48,369.35,373.11,30197997,1743692400000,364.125,374.59,359.48,359.84,49209854,1743951600000,350.88,370.9999,344.79,357.86,50424998,1744038000000,368.255,373.65,350.25,354.56,35868918,1744124400000,353.535,393.225,353.1,390.49,50199696,1744210800000,382.06,383.9,367.8,381.35,38024368,1744297200000,380.635,390.05,378.89,388.45,23839220,1744556400000,393.22,394.65,384.21,387.81,19251172,1744642800000,388.505,391.89,384.1599,385.73,17199890,1744729200000,380.67,381.61,368.0,371.61,21967826,1744815600000,373.745,374.3215,366.89,367.78,21120192,1745161200000,362.815,364.48,355.67,359.12,20807279,1745247600000,363.375,367.77,359.8602,366.82,19484993,1745334000000,376.06,380.39,373.02,374.39,20545526,1745420400000,375.695,388.45,375.19,387.3,22232289,1745506800000,387.0,392.16,384.6,391.85,18973165,1745766000000,391.955,392.74,386.638,391.16,16579430,1745852400000,391.3,395.1,390.38,394.04,14973976,1745938800000,390.3,396.66,384.44,395.26,36461075,1746025200000,431.11,436.99,424.9,425.4,58938100,1746111600000,431.74,439.44,429.985,435.28,30757434,1746370800000,432.87,439.5,432.11,436.17,20136053,1746457200000,432.2,437.73,431.17,433.31,15104204,1746543600000,433.84,438.12,431.1103,433.35,23307241,1746630000000,437.93,443.67,435.66,438.17,23491330,1746716400000,440.0,440.74,435.88,438.73,15324233,1746975600000,445.94,449.37,439.78,449.26,22821935,1747062000000,447.78,450.6733,445.36,449.14,23618819,1747148400000,448.14,453.9,448.14,452.94,19902796,1747234800000,450.765,456.19,450.4301,453.13,21992323,1747321200000,452.05,454.36,448.73,454.27,23849781,1747580400000,450.875,459.585,450.8,458.87,21336509,1747666800000,455.59,458.34,454.3201,458.17,15441808,1747753200000,454.57,457.78,451.814,452.57,19216906,1747839600000,454.95,460.25,453.9,454.86,18025612,1747926000000,449.98,453.69,448.91,450.18,16883509,1748271600000,456.48,460.95,456.115,460.69,20974293,1748358000000,461.22,462.52,456.93,457.36,17086261,1748444400000,461.55,461.72,455.3105,458.68,13982211,1748530800000,459.715,461.68,455.54,460.36,34770475,1748790000000,457.14,462.11,456.89,461.97,16626495,1748876400000,461.47,464.14,460.8622,462.97,15743760,1748962800000,464.0,465.69,463.0201,463.87,14162688,1749049200000,464.955,469.65,464.03,467.68,20154460,1749135600000,470.085,473.335,468.78,470.38,15285624,1749394800000,469.7,473.43,468.62,472.75,16469932,1749481200000,471.185,472.8,466.96,470.92,15375944,1749567600000,470.02,475.47,469.655,472.62,16399176,1749654000000,475.02,480.415,473.52,478.87,18950582,1749740400000,476.41,479.18,472.76,474.96,16814456,1749999600000,475.21,480.6943,475.0,479.14,15626104,1750086000000,475.395,478.7399,474.08,478.04,15414128,1750172400000,478.0,481.0,474.46,480.24,17526452,1750345200000,482.23,483.46,476.87,477.4,37576206,1750604400000,478.21,487.75,472.51,486.0,24863952,1750690800000,488.95,491.849,486.795,490.11,22305642,1750777200000,492.04,494.5556,489.39,492.27,17495099,1750863600000,492.98,498.04,492.81,497.45,21578853,1750950000000,497.55,499.3,493.03,495.94,34539236,1751209200000,497.04,500.76,495.33,497.41,28368991,1751295600000,496.47,498.05,490.98,492.05,19945375,1751382000000,489.99,493.5,488.7,491.09,16319641,1751468400000,493.81,500.13,493.44,498.84,13984829,1751814000000,497.38,498.75,495.225,497.72,13981605,1751900400000,497.24,498.2,494.11,496.62,11846586,1751986800000,500.3,506.78,499.74,503.51,18659538,1752073200000,503.05,504.44,497.75,501.48,16498740,1752159600000,498.47,505.03,497.795,503.32,16459512,1752418800000,501.515,503.97,501.03,503.02,12058848,1752505200000,503.02,508.3,502.79,505.82,14927202,1752591600000,505.18,506.72,501.89,505.62,15154374,1752678000000,505.68,513.37,505.62,511.7,17503129,1752764400000,514.48,514.64,507.43,510.05,21209666,1753023600000,506.705,512.09,505.55,510.06,14066805,1753110000000,510.97,511.2,505.27,505.27,13868644,1753196400000,506.75,506.79,500.7,505.87,16396585,1753282800000,508.77,513.67,507.3,510.88,16107000,1753369200000,512.465,518.29,510.3592,513.71,19125699,1753628400000,514.08,515.0,510.12,512.5,14308027,1753714800000,515.53,517.62,511.56,512.57,16469235,1753801200000,515.17,515.95,509.435,513.24,26380434,1753887600000,555.225,555.45,531.9,533.5,51617326,1753974000000,535.0,535.8,520.86,524.11,28977628,1754233200000,528.27,538.25,528.13,535.64,25349004,1754319600000,537.18,537.3,527.24,527.75,19171569,1754406000000,530.9,531.7,524.03,524.94,21355702,1754492400000,526.8,528.09,517.5511,520.84,16079144,1754578800000,522.6,524.66,519.41,522.04,15531009,1754838000000,522.3,527.59,519.72,521.77,20194372,1754924400000,523.75,530.98,522.7,529.24,18688921,1755010800000,532.11,532.7,519.37,520.58,19619160,1755097200000,522.56,525.9499,520.14,522.48,20269074,1755183600000,522.77,526.1,519.08,520.17,25213272,1755442800000,521.585,522.82,514.02,517.1,23760583,1755529200000,515.0,515.1641,508.55,509.77,21481016,1755615600000,509.865,511.0,504.44,505.72,27723025,1755702000000,503.69,507.63,502.7201,504.24,18443254,1755788400000,504.25,510.73,502.41,507.23,24324161,1756047600000,506.63,508.19,504.12,504.26,21638579,1756134000000,504.355,504.9778,498.51,502.04,30835709,1756220400000,502.0,507.29,499.9,506.74,17277893,1756306800000,507.09,511.09,505.5,509.64,18015593,1756393200000,508.66,509.6,504.4915,506.69,20961569,1756738800000,500.465,506.0,496.81,505.12,18127995,1756825200000,503.79,507.79,502.32,505.35,16345078,1756911600000,504.3,508.15,503.15,507.97,15509486,1756998000000,509.07,511.97,492.37,495.0,31994846,1757257200000,498.105,501.195,495.03,498.2,16771015,1757343600000,501.43,502.25,497.7,498.41,14410542,1757430000000,502.98,503.2299,496.72,500.37,21611816,1757516400000,502.25,503.17,497.88,501.01,18881608,1757602800000,506.65,512.55,503.85,509.9,23624884,1757862000000,508.79,515.47,507.0,515.36,17143786,1757948400000,516.88,517.23,508.6,509.04,19711922,1758034800000,510.62,511.29,505.93,510.02,15816585,1758121200000,511.49,513.07,507.66,508.45,18913696,1758207600000,510.56,519.3,510.31,517.93,52474093,1758466800000,515.59,517.74,512.545,514.45,20009314,1758553200000,513.8,514.5899,507.31,509.23,19799580,1758639600000,510.38,512.48,506.92,510.15,13533711,1758726000000,508.3,510.01,505.04,507.03,15786468,1758812400000,510.06,513.94,506.62,511.46,16213129,1759071600000,511.5,516.845,508.88,514.6,17617775,1759158000000,513.24,518.16,509.66,517.95,19728229,1759244400000,514.8,520.505,511.69,519.71,22632336,1759330800000,517.64,521.6,510.6791,515.74,21222886,1759417200000,517.1,520.49,515.0,517.35,15112321,1759676400000,518.61,531.03,518.2,528.57,21388581,1759762800000,528.285,529.8,521.44,523.98,14615208,1759849200000,523.28,526.95,523.09,524.85,13363447,1759935600000,522.335,524.325,517.4,522.4,18343602,1760022000000,519.64,523.58,509.63,510.96,24133840,1760281200000,516.41,516.41,511.68,514.05,14284238,1760367600000,510.225,515.282,506.0,513.57,14684300,1760454000000,514.955,517.19,510.0,513.43,14694654,1760540400000,512.58,516.85,508.13,511.61,15559565,1760626800000,509.04,515.48,507.31,513.58,19867765,1760886000000,514.61,518.7,513.43,516.79,14665620,1760972400000,517.5,518.69,513.04,517.66,15586204,1761058800000,521.15,525.23,517.71,520.54,18962694,1761145200000,522.46,523.95,518.61,520.56,14023532,1761231600000,522.79,525.345,520.71,523.61,15532360,1761490800000,531.78,534.58,529.01,531.52,18734716,1761577200000,550.0,553.72,540.77,542.07,29986683,1761663600000,544.94,546.27,536.7287,541.55,36023004,1761750000000,530.48,534.97,522.12,525.76,41023088,1761836400000,528.875,529.32,515.1,517.81,34006424,1762095600000,519.805,524.96,514.59,517.03,22374742,1762182000000,511.76,515.55,507.84,514.33,20958663,1762268400000,513.3,514.83,506.575,507.16,23024342,1762354800000,505.66,505.7,495.81,497.1,27406496,1762441200000,496.945,499.377,493.25,496.82,24019764,1762700400000,500.035,506.85,498.8,506.0,26101480,1762786800000,504.8,509.6,502.3488,508.68,17980020,1762873200000,509.355,511.67,499.1201,511.14,26574851,1762959600000,510.31,513.5,501.29,503.29,25273114,1763046000000,498.23,511.6,497.44,510.18,28505746,1763305200000,508.45,512.12,504.91,507.49,19092752,1763391600000,495.365,502.98,486.78,493.79,33815114,1763478000000,490.1,495.1872,482.83,487.12,23245314,1763564400000,492.71,493.57,475.5,478.43,26802542,1763650800000,478.5,478.92,468.27,472.12,31769248,1763910000000,475.0,476.9,468.02,474.0,34421046,1763996400000,474.07,479.15,464.89,476.99,28019793,1764082800000,486.31,488.31,481.2,485.5,25709079,1764255600000,487.595,492.63,486.65,492.01,14386730 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> 組織や個人向けに、ソフトウェア、デバイス、AIを活用したプラットフォーム、コンテンツを提供するクラウドベースソリューションなど、様々な製品とサービスを提供する。OS、サーバーアプリケーション、ソフトウェア開発ツールなどを手掛けるほか、デバイス、ゲーム機と周辺機器、ゲームソフトの開発・提供も行う。 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerMSFT >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>TSLA/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/TSLA>テスラ/a> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>430.17/p> p classtext-base leading-normal text-red-400>+0.84%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerTSLA :ohlcvs1726671600000,234.0,244.24,232.13,243.92,102694576,1726758000000,241.52,243.99,235.92,238.25,99879070,1727017200000,242.61,250.0,241.92,250.0,86927194,1727103600000,254.08,257.19,249.0501,254.27,88490999,1727190000000,252.54,257.05,252.28,257.02,65034318,1727276400000,260.6,261.75,251.53,254.22,67142193,1727362800000,257.375,260.6999,254.12,260.46,70988067,1727622000000,259.04,264.86,255.77,261.63,80873381,1727708400000,262.67,263.98,248.53,258.02,87397613,1727794800000,247.55,251.1585,241.5,249.02,93983930,1727881200000,244.48,249.79,237.81,240.66,80729240,1727967600000,246.69,250.96,244.58,250.08,86726285,1728226800000,249.0,249.83,240.7,240.83,68113270,1728313200000,243.56,246.21,240.56,244.5,56303160,1728399600000,243.82,247.43,239.51,241.05,66289529,1728486000000,241.81,242.7899,232.34,238.77,83087063,1728572400000,220.13,223.34,214.38,217.8,142628874,1728831600000,220.13,221.91,213.74,219.16,86291923,1728918000000,220.01,224.26,217.12,219.57,62988787,1729004400000,221.4,222.8199,218.93,221.33,49632824,1729090800000,221.59,222.08,217.9,220.89,50791784,1729177200000,220.71,222.28,219.23,220.7,49611867,1729436400000,218.9,220.48,215.726,218.85,47328988,1729522800000,217.31,218.22,215.26,217.97,43268741,1729609200000,217.125,218.72,212.11,213.65,80938892,1729695600000,244.68,262.1199,242.65,260.48,204491903,1729782000000,256.01,269.49,255.32,269.19,161611931,1730041200000,270.0,273.536,262.24,262.51,107653603,1730127600000,264.51,264.98,255.51,259.52,80521751,1730214000000,258.035,263.35,255.8201,257.55,53993576,1730300400000,257.99,259.75,249.25,249.85,66575292,1730386800000,252.043,254.0,246.63,248.98,57544757,1730646000000,244.56,248.9,238.88,242.84,68802354,1730732400000,247.34,255.2799,246.2101,251.44,69282505,1730818800000,284.67,289.59,275.62,288.53,165228710,1730905200000,288.89,299.75,285.52,296.91,117309232,1730991600000,299.14,328.71,297.66,321.22,204782763,1731250800000,346.3,358.64,336.0,350.0,210521625,1731337200000,342.74,345.84,323.31,328.49,155726016,1731423600000,335.85,344.5999,322.5,330.24,125405599,1731510000000,327.69,329.98,310.37,311.18,120726109,1731596400000,310.57,324.6799,309.22,320.72,114440286,1731855600000,340.73,348.5499,330.01,338.74,126547455,1731942000000,335.76,347.3799,332.75,346.0,88852452,1732028400000,345.0,346.5999,334.3,342.03,66340650,1732114800000,343.81,347.9899,335.28,339.64,58011719,1732201200000,341.085,361.53,337.7,352.56,89140722,1732460400000,360.14,361.93,338.2,338.59,95890899,1732546800000,341.0,346.96,335.66,338.23,62295857,1732633200000,341.8,342.55,326.59,332.89,57896439,1732806000000,336.08,345.45,334.6501,345.16,37167621,1733065200000,352.38,360.0,351.1501,357.09,77986478,1733151600000,351.8,355.69,348.2,351.42,58267196,1733238000000,353.0,358.1,348.6,357.93,50810874,1733324400000,359.87,375.43,359.5,369.49,81403569,1733410800000,377.42,389.49,370.8,389.22,81455834,1733670000000,397.61,404.8,378.01,389.79,96359173,1733756400000,392.68,409.73,390.85,400.99,97563578,1733842800000,409.7,424.88,402.38,424.77,104287559,1733929200000,424.84,429.3,415.0,418.1,87752225,1734015600000,420.0,436.3,415.71,436.23,89000158,1734274800000,441.09,463.19,436.15,463.02,114083811,1734361200000,475.9,483.99,457.5101,479.86,131222978,1734447600000,466.495,488.5399,427.01,440.13,149340788,1734534000000,451.88,456.36,420.02,436.17,118566146,1734620400000,425.505,447.08,417.64,421.06,132216176,1734879600000,431.0,434.51,415.4112,430.6,72698055,1734966000000,435.9,462.78,435.14,462.28,59551750,1735138800000,465.16,465.3299,451.02,454.13,76651210,1735225200000,449.52,450.0,426.5,431.66,82666821,1735484400000,419.4,427.0,415.75,417.41,64941012,1735570800000,423.79,427.93,402.54,403.84,76825121,1735743600000,390.1,392.7299,373.04,379.28,109710749,1735830000000,381.48,411.8799,379.45,410.44,95423329,1736089200000,423.2,426.43,401.7,411.05,85516534,1736175600000,405.83,414.33,390.0,394.36,75699525,1736262000000,392.95,402.4999,387.4,394.94,73038805,1736434800000,391.4,399.28,377.29,394.74,62287333,1736694000000,383.21,403.79,380.07,403.31,67580494,1736780400000,414.34,422.64,394.54,396.36,84565022,1736866800000,409.9,429.8,405.661,428.22,81375460,1736953200000,423.49,424.0,409.13,413.82,68335151,1737039600000,421.5,439.74,419.75,426.5,94991429,1737385200000,432.64,433.2,406.31,424.07,87320894,1737471600000,416.81,428.0,414.59,415.11,60963342,1737558000000,416.06,420.73,408.95,412.38,50690592,1737644400000,414.45,418.88,405.78,406.58,56427149,1737903600000,394.8,406.69,389.0,397.15,58125510,1737990000000,396.91,400.59,386.5,398.09,48910676,1738076400000,395.21,398.5899,384.48,389.1,68033648,1738162800000,410.78,412.5,384.41,400.28,98092879,1738249200000,401.53,419.99,401.34,404.6,83568219,1738508400000,386.68,389.17,374.36,383.68,93732122,1738594800000,382.63,394.0,381.4,392.21,57072235,1738681200000,387.51,388.39,375.53,378.17,57614721,1738767600000,373.03,375.4,363.18,374.32,77918230,1738854000000,370.19,380.5459,360.34,361.62,70298258,1739113200000,356.21,362.7,350.51,350.73,77514903,1739199600000,345.8,349.37,325.1,328.5,118543400,1739286000000,329.94,346.4,329.12,336.51,105382729,1739372400000,345.0,358.69,342.85,355.94,89441519,1739458800000,360.62,362.0,347.5,355.84,68277279,1739804400000,355.01,359.1,350.02,354.11,51631702,1739890800000,354.0,367.34,353.67,360.56,67094374,1739977200000,361.51,362.3,348.0,354.4,45965354,1740063600000,353.44,354.98,334.42,337.8,74058648,1740322800000,338.14,342.3973,324.7,330.53,76052321,1740409200000,327.025,328.89,297.2512,302.8,134228777,1740495600000,303.715,309.0,288.04,290.8,100118276,1740582000000,291.16,297.23,280.88,281.95,101748197,1740668400000,279.5,293.88,273.6,292.98,115696968,1740927600000,300.34,303.94,277.3,284.65,115551414,1741014000000,270.93,284.35,261.8401,272.04,126706623,1741100400000,272.92,279.55,267.71,279.1,94042913,1741186800000,272.06,272.65,260.02,263.45,98451566,1741273200000,259.32,266.2499,250.73,262.67,102369640,1741532400000,252.535,253.37,220.0,222.15,189076948,1741618800000,225.305,237.0649,217.02,230.58,174896415,1741705200000,247.22,251.84,241.1,248.09,142215681,1741791600000,248.125,248.29,232.6,240.68,114813525,1741878000000,247.31,251.58,240.73,249.98,100242264,1742137200000,245.055,245.4,232.8,238.01,111900565,1742223600000,228.155,230.1,222.28,225.31,111477636,1742310000000,231.61,241.41,229.201,235.86,111993753,1742396400000,233.345,238.0,230.0501,236.26,99028270,1742482800000,234.985,249.52,234.55,248.71,132728684,1742742000000,258.075,278.64,256.33,278.39,169079865,1742828400000,283.6,288.2,271.28,288.14,150361538,1742914800000,282.66,284.9,266.51,272.06,156254441,1743001200000,272.48,291.85,271.8216,273.13,162572146,1743087600000,275.575,276.1,260.57,263.55,123809389,1743346800000,249.31,260.56,243.3601,259.16,134008936,1743433200000,263.8,277.45,259.25,268.46,146486911,1743519600000,254.6,284.99,251.27,282.76,212787817,1743606000000,265.29,276.3,261.51,267.28,136174291,1743692400000,255.38,261.0,236.0,239.43,181229353,1743951600000,223.78,252.0,214.25,233.29,183453776,1744038000000,245.0,250.44,217.8,221.86,171603472,1744124400000,224.69,274.69,223.88,272.2,219433373,1744210800000,260.0,262.49,239.33,252.4,181722604,1744297200000,251.84,257.74,241.3629,252.31,128948085,1744556400000,258.36,261.8,245.93,252.35,100135241,1744642800000,249.91,258.75,247.54,254.11,79594318,1744729200000,247.61,251.97,233.89,241.55,112378737,1744815600000,243.47,244.34,237.6833,241.37,83404775,1745161200000,230.26,232.21,222.79,227.5,97768007,1745247600000,230.96,242.79,229.8501,237.97,120858452,1745334000000,254.86,259.4499,244.43,250.74,150381903,1745420400000,250.5,259.54,249.2,259.51,94464195,1745506800000,261.69,286.85,259.63,284.95,167560688,1745766000000,288.98,294.86,272.42,285.88,151731771,1745852400000,285.5,293.32,279.4695,292.03,108906553,1745938800000,279.9,284.45,270.78,282.16,128961057,1746025200000,280.01,290.8688,279.81,280.52,99658974,1746111600000,284.9,294.78,279.81,287.21,114454683,1746370800000,284.57,284.849,274.4,280.26,94618882,1746457200000,273.105,277.73,271.35,275.35,76715792,1746543600000,276.88,277.92,271.0,276.22,71882408,1746630000000,279.63,289.8,279.41,284.82,97539448,1746716400000,290.21,307.04,290.0,298.26,132387835,1746975600000,321.99,322.21,311.5,318.38,112826661,1747062000000,320.0,337.5894,316.8,334.07,136992574,1747148400000,342.5,350.0,337.0,347.68,136997264,1747234800000,340.34,346.1393,334.7153,342.82,97882596,1747321200000,346.24,351.62,342.33,349.98,95895665,1747580400000,336.3,343.0,333.37,342.09,88869853,1747666800000,347.87,354.9899,341.63,343.82,131715548,1747753200000,344.43,347.35,332.2,334.62,102354844,1747839600000,331.9,347.27,331.39,341.04,97113416,1747926000000,337.92,343.18,333.21,339.34,84654818,1748271600000,347.35,363.79,347.32,362.89,120146414,1748358000000,364.84,365.0,355.91,356.9,91404309,1748444400000,365.29,367.71,356.0,358.43,88545666,1748530800000,355.52,363.68,345.29,346.46,123474938,1748790000000,343.5,348.02,333.33,342.69,81873829,1748876400000,346.595,355.4,343.04,344.27,99324544,1748962800000,345.095,345.6,327.3308,332.05,98912075,1749049200000,322.49,324.5499,273.21,284.7,292818655,1749135600000,298.83,305.5,291.14,295.14,164747685,1749394800000,285.955,309.83,281.85,308.58,140908876,1749481200000,314.94,327.83,310.667,326.09,151256520,1749567600000,334.395,335.5,322.5,326.43,122611360,1749654000000,323.075,332.56,316.86,319.11,105127536,1749740400000,313.97,332.99,313.3,325.31,128964279,1749999600000,331.29,332.05,326.41,329.13,83925858,1750086000000,326.09,327.26,314.74,316.35,88282669,1750172400000,317.31,329.32,315.45,322.05,95137686,1750345200000,327.95,332.36,317.78,322.16,108688008,1750604400000,327.54,357.54,327.48,348.68,190716815,1750690800000,356.17,356.26,340.44,340.47,114736245,1750777200000,342.7,343.0,320.4,327.55,119845050,1750863600000,324.61,331.05,323.61,325.78,80440907,1750950000000,324.51,329.3393,317.495,323.63,89067049,1751209200000,319.9,325.5799,316.6,317.66,76695081,1751295600000,298.46,305.89,293.21,300.71,145085665,1751382000000,312.63,316.832,303.82,315.65,119483730,1751468400000,317.99,318.45,312.76,315.35,58042302,1751814000000,291.37,296.15,288.7701,293.94,131177949,1751900400000,297.0,304.0499,294.35,297.81,103246742,1751986800000,297.55,300.15,293.55,295.88,75586771,1752073200000,300.05,310.48,300.0,309.87,104365271,1752159600000,307.89,314.09,305.65,313.51,79236442,1752418800000,317.73,322.5986,312.67,316.9,78043430,1752505200000,319.675,321.2,310.5,310.78,77556346,1752591600000,312.8,323.5,312.62,321.67,97284786,1752678000000,323.15,324.34,317.0601,319.41,73922870,1752764400000,321.66,330.9,321.42,329.65,94254993,1753023600000,334.4,338.0,326.88,328.49,75768797,1753110000000,329.74,335.4098,321.55,332.11,77370371,1753196400000,330.9,336.2,328.67,332.56,92553756,1753282800000,310.0,310.15,300.41,305.3,156966023,1753369200000,308.74,323.63,308.01,316.06,148227027,1753628400000,318.45,330.49,315.69,325.59,112673755,1753714800000,325.55,326.25,318.25,321.2,87358861,1753801200000,322.18,324.4499,311.6164,319.04,83931942,1753887600000,319.605,321.37,306.1,308.27,85270919,1753974000000,306.205,309.31,297.82,302.63,89121446,1754233200000,309.08,312.1186,303.0001,309.26,78683905,1754319600000,308.95,312.4499,305.5,308.72,57961278,1754406000000,307.89,320.47,306.9345,319.91,78523579,1754492400000,319.79,322.4,316.16,322.27,66658672,1754578800000,321.43,335.15,320.98,329.65,91200319,1754838000000,335.0,346.64,334.15,339.03,105320174,1754924400000,345.0,345.26,332.94,340.84,80690111,1755010800000,341.5,348.98,338.2,339.38,67838892,1755097200000,335.76,340.4699,330.4,335.58,75000662,1755183600000,337.655,339.3,327.02,330.56,74319792,1755442800000,329.62,336.27,329.59,335.16,56956552,1755529200000,335.79,340.55,327.85,329.31,75956002,1755615600000,329.22,331.37,314.6,323.9,77481768,1755702000000,322.08,324.9,318.68,320.11,55744445,1755788400000,321.66,340.25,319.69,340.01,94016347,1756047600000,338.9,349.53,335.03,346.6,86670037,1756134000000,344.93,351.9,343.72,351.67,76651550,1756220400000,351.94,355.39,349.156,349.6,65519012,1756306800000,350.91,353.55,340.26,345.98,67903224,1756393200000,347.23,348.7499,331.7,333.87,81145660,1756738800000,328.23,333.33,325.6,329.36,58391952,1756825200000,335.2,343.33,328.51,334.09,88733288,1756911600000,336.15,338.89,331.48,338.53,60711033,1756998000000,348.0,355.87,344.6801,350.84,108989785,1757257200000,354.64,358.44,344.84,346.4,75208290,1757343600000,348.44,350.77,343.82,346.97,53815991,1757430000000,350.55,356.33,346.07,347.79,72121679,1757516400000,350.17,368.99,347.6,368.81,103756010,1757602800000,370.94,396.6899,370.24,395.94,168156391,1757862000000,423.13,425.7,402.43,410.04,163823667,1757948400000,414.495,423.25,411.43,421.62,104285721,1758034800000,415.75,428.312,409.67,425.86,106133532,1758121200000,428.865,432.2199,416.56,416.85,90454509,1758207600000,421.82,429.47,421.72,426.07,93131034,1758466800000,431.11,444.98,429.13,434.21,97108777,1758553200000,439.88,440.97,423.72,425.85,83422691,1758639600000,429.83,444.21,429.0301,442.79,93133570,1758726000000,435.24,435.35,419.08,423.39,96746426,1758812400000,428.3,440.47,421.02,440.4,101628160,1759071600000,444.35,450.98,439.5,443.21,79491510,1759158000000,441.52,445.0,433.12,444.72,74357960,1759244400000,443.8,462.29,440.75,459.46,98122285,1759330800000,470.54,470.75,435.57,436.0,137008950,1759417200000,443.285,446.77,416.575,429.83,133188180,1759676400000,440.75,453.55,436.69,453.25,85324878,1759762800000,447.82,452.68,432.4501,433.09,102296082,1759849200000,437.57,441.33,425.23,438.69,71192128,1759935600000,431.81,436.35,426.18,435.54,69339928,1760022000000,436.54,443.13,411.45,413.49,112107870,1760281200000,423.53,436.89,419.7,435.9,79552785,1760367600000,426.79,434.2,417.86,429.24,72669438,1760454000000,434.9,440.51,426.3301,435.15,71558185,1760540400000,434.73,439.35,421.3101,428.75,77189889,1760626800000,425.5,441.4558,423.6,439.31,89331578,1760886000000,443.865,449.8,440.61,447.43,63718971,1760972400000,445.755,449.3,442.05,442.6,54412169,1761058800000,443.45,445.539,429.0,438.97,84023458,1761145200000,420.0,449.3999,413.9,448.98,126709833,1761231600000,446.83,451.68,430.17,433.72,94727774,1761490800000,439.98,460.16,438.69,452.42,105867547,1761577200000,454.775,467.0,451.6,460.55,80185667,1761663600000,462.5,465.7,452.65,461.51,67983544,1761750000000,451.05,455.0607,439.61,440.1,72447938,1761836400000,446.75,458.0,443.6855,456.56,83135787,1762095600000,455.99,474.07,453.8,468.37,84595244,1762182000000,454.46,460.22,443.6,444.26,87756644,1762268400000,452.05,466.3299,440.71,462.07,85573015,1762354800000,461.96,467.45,435.09,445.91,109622907,1762441200000,437.92,439.36,421.88,429.52,103471495,1762700400000,439.6,449.6715,433.36,445.23,76515907,1762786800000,439.4,442.49,432.36,439.62,60533237,1762873200000,442.15,442.329,426.56,430.6,58513520,1762959600000,423.13,424.5,396.34,401.99,118948032,1763046000000,386.3,412.19,382.78,404.35,105506682,1763305200000,398.74,423.96,398.74,408.92,102214259,1763391600000,405.38,408.9,393.71,401.25,80688637,1763478000000,406.18,411.78,398.5,403.99,72047704,1763564400000,414.63,428.94,394.74,395.23,113548827,1763650800000,402.32,402.8,383.76,391.09,100460633,1763910000000,402.17,421.72,401.09,417.78,96806374,1763996400000,414.42,420.48,405.95,419.4,71915624,1764082800000,423.95,426.94,416.89,426.58,63462996,1764255600000,426.59,432.93,426.2,430.17,36252861 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> 高性能完全電気自動車やエネルギー生成貯蔵システムの設計・開発・製造・販売・リースと製品関連サービスを提供する。完全自動運転機能・バッテリーセルなどの技術開発を活用し、消費者向けのセダン・SUV・ピックアップトラックのほか、商用電気自動車やリチウムイオンバッテリー蓄電製品も提供する。デラウェア州籍 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerTSLA >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>TSM/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/TSM>台湾セミコンダクターAD/a> div classw-10 absolute right-0 bottom-0 bg-gradient-to-l from-white> /div> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>291.51/p> p classtext-base leading-normal text-red-400>+0.53%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerTSM :ohlcvs1726671600000,174.38,177.78,172.63,176.22,15855048,1726758000000,174.87,176.02,173.6501,174.08,18429784,1727017200000,174.84,175.4,173.7,174.76,5794249,1727103600000,179.5,182.78,177.05,181.97,14576105,1727190000000,181.52,183.82,181.21,182.35,8280927,1727276400000,188.495,189.33,183.8,186.83,15103400,1727362800000,185.84,185.94,177.4,177.97,17908399,1727622000000,174.27,176.82,171.93,173.67,13561649,1727708400000,175.31,175.99,170.78,172.07,11850168,1727794800000,172.96,176.9739,170.7899,175.8,11164365,1727881200000,175.8,180.79,175.1218,179.48,12555033,1727967600000,179.7,181.23,177.55,181.16,10001896,1728226800000,181.6,185.0,180.93,184.51,12054159,1728313200000,184.96,186.54,182.03,186.05,10394172,1728399600000,187.8,188.0,182.26,187.14,11925013,1728486000000,185.86,187.08,184.4,185.78,6443849,1728572400000,188.17,191.4899,188.01,190.81,12163858,1728831600000,190.61,194.25,190.5029,192.21,11714387,1728918000000,192.96,193.62,184.25,187.13,21812670,1729004400000,189.78,190.01,186.66,187.48,18689223,1729090800000,203.35,212.6,201.97,205.84,62274668,1729177200000,205.95,205.95,200.76,200.78,21030823,1729436400000,200.81,203.44,199.66,201.95,14819950,1729522800000,199.07,200.17,197.11,198.48,11165073,1729609200000,196.68,203.13,196.23,200.86,16535701,1729695600000,198.96,200.5,197.41,197.93,9935780,1729782000000,200.25,205.2,200.0,203.44,13434862,1730041200000,199.26,199.74,194.5201,194.68,20135345,1730127600000,194.39,198.79,193.6,196.94,13779107,1730214000000,194.38,195.45,192.61,194.48,10007766,1730300400000,192.86,192.86,187.66,190.54,13062658,1730386800000,194.2,198.17,192.55,192.95,12691190,1730646000000,193.7,194.36,190.6,191.56,10917292,1730732400000,193.58,198.34,193.49,195.76,10339213,1730818800000,192.04,194.26,188.5,193.22,19834867,1730905200000,196.31,202.01,196.25,201.19,14865161,1730991600000,203.89,206.61,200.02,201.2,13112091,1731250800000,197.96,198.2,191.49,194.05,16610009,1731337200000,193.83,194.0,189.72,191.77,11818985,1731423600000,192.443,192.48,186.5,186.66,13882151,1731510000000,188.4,192.66,187.535,188.5,11453908,1731596400000,188.18,188.8,184.81,186.01,9834757,1731855600000,184.35,188.0,183.49,187.48,10694009,1731942000000,189.13,190.02,188.02,189.67,9390115,1732028400000,188.85,188.85,184.06,188.36,10624495,1732114800000,189.41,192.3,186.74,191.24,18137330,1732201200000,192.95,193.0,189.43,190.08,8838925,1732460400000,188.09,188.25,183.71,185.08,14380026,1732546800000,185.4,185.9,182.33,183.84,10186572,1732633200000,182.0,182.45,178.05,181.19,9895248,1732806000000,181.51,186.95,181.18,184.66,8045290,1733065200000,189.34,195.29,188.94,194.4,16646881,1733151600000,193.5,199.0,192.6,198.89,11217660,1733238000000,199.85,202.6,198.27,200.69,12761061,1733324400000,201.25,205.63,200.75,204.3,12483722,1733410800000,202.0,203.19,199.93,203.02,9672870,1733670000000,200.93,203.125,198.98,199.17,9699663,1733756400000,199.1,199.91,190.37,191.94,15307905,1733842800000,194.67,196.0,193.26,194.6,9027611,1733929200000,194.63,195.42,191.29,191.46,7944938,1734015600000,198.51,202.54,197.27,200.99,19476980,1734274800000,203.2,205.5,200.87,202.22,15139257,1734361200000,201.0,202.4,197.47,200.66,11169364,1734447600000,203.0,205.24,193.96,195.56,14721065,1734534000000,198.4,198.57,193.95,194.64,10553405,1734620400000,192.6,198.08,191.98,197.21,16170143,1734879600000,201.0,208.0499,200.905,207.36,17847038,1734966000000,205.92,207.2,204.55,206.33,7634490,1735138800000,205.5,208.16,202.89,203.06,8053235,1735225200000,204.5,204.5,199.05,201.63,10664418,1735484400000,199.84,201.967,198.48,200.39,11235213,1735570800000,200.79,201.78,197.36,197.49,6427867,1735743600000,197.0,203.7699,196.69,201.58,10951425,1735830000000,204.1,208.8,203.7,208.61,10261948,1736089200000,218.77,222.2,215.693,220.01,24339947,1736175600000,221.24,221.48,211.32,211.42,17010000,1736262000000,209.97,210.3,205.92,207.12,13262732,1736434800000,207.6,209.9791,203.23,208.37,17265198,1736694000000,200.52,203.59,200.05,201.36,16612392,1736780400000,205.185,206.26,198.5,201.45,14182944,1736866800000,202.49,209.04,199.35,206.8,18286492,1736953200000,218.89,221.95,213.17,214.79,38539551,1737039600000,215.17,215.68,211.06,211.5,21606103,1737385200000,214.46,220.15,212.05,218.7,19061304,1737471600000,221.95,225.43,219.31,223.2,17294474,1737558000000,220.1,224.7,219.41,224.62,8986795,1737644400000,226.22,226.4,220.96,221.88,13183798,1737903600000,197.04,207.0,187.665,192.31,68667472,1737990000000,195.65,202.84,192.46,202.4,31738835,1738076400000,204.49,206.45,199.75,202.33,15199493,1738162800000,206.57,209.62,205.4161,208.15,13538952,1738249200000,209.93,215.0,208.2,209.32,15781905,1738508400000,199.63,204.99,197.98,199.8,17719766,1738594800000,204.07,205.75,202.08,204.05,12692908,1738681200000,206.0,210.48,203.83,208.57,10997769,1738767600000,210.055,211.18,207.0,210.5,8491436,1738854000000,213.01,213.18,205.72,206.12,11616199,1739113200000,208.0,209.98,206.53,207.95,9296479,1739199600000,205.13,209.84,201.0,208.74,9224508,1739286000000,204.9,207.0691,203.01,206.38,7373675,1739372400000,201.88,202.3,199.23,201.83,15580928,1739458800000,199.98,206.25,197.4605,203.9,23220332,1739804400000,204.755,205.85,200.52,202.74,14988136,1739890800000,202.01,202.6,200.02,200.95,13163071,1739977200000,200.28,200.34,197.61,200.1,10639333,1740063600000,201.33,202.69,196.01,198.24,13757337,1740322800000,196.88,198.79,191.46,191.65,15114277,1740409200000,190.65,193.53,187.468,189.37,20580951,1740495600000,191.09,196.08,191.09,194.62,14112250,1740582000000,194.69,194.77,181.08,181.09,24219211,1740668400000,179.31,182.16,175.52,180.53,27929427,1740927600000,181.15,181.57,171.07,172.97,37402998,1741014000000,175.06,183.6,174.18,180.0,29395234,1741100400000,183.0,184.74,180.72,184.28,17333996,1741186800000,178.575,181.55,175.79,175.85,17864290,1741273200000,175.79,178.47,171.02,177.1,21012687,1741532400000,172.47,174.89,167.91,170.65,18265099,1741618800000,170.65,173.3346,168.1,170.97,16561137,1741705200000,175.6,178.13,174.76,177.17,14737610,1741791600000,173.89,173.89,170.5,171.59,14381570,1741878000000,172.65,174.37,171.9309,174.09,11449411,1742137200000,173.95,177.16,173.82,176.24,9678112,1742223600000,174.38,174.5755,170.4324,173.13,9986033,1742310000000,173.0,175.73,171.74,173.76,10678482,1742396400000,174.85,178.67,174.55,177.47,12209690,1742482800000,174.91,177.2,173.7918,176.73,9993226,1742742000000,179.99,182.925,179.675,181.16,11440018,1742828400000,182.47,182.51,179.8,180.9,8718753,1742914800000,179.23,179.55,171.4662,173.5,14644601,1743001200000,171.39,171.61,167.55,168.24,17559075,1743087600000,168.04,168.63,164.06,165.25,16331998,1743346800000,160.36,166.13,159.73,166.0,19408272,1743433200000,166.39,168.87,165.06,168.64,9180009,1743519600000,166.85,171.75,166.345,170.39,10072689,1743606000000,160.06,161.8,157.21,157.38,28370483,1743692400000,150.89,151.31,144.84,146.8,36085144,1743951600000,134.51,153.75,134.25,146.17,46388328,1744038000000,151.98,152.61,138.98,141.37,30479663,1744124400000,140.2,160.62,137.9,158.75,45612516,1744210800000,155.5,156.0,146.91,151.13,24503452,1744297200000,156.0,158.01,153.25,157.08,19632205,1744556400000,158.3,158.59,154.03,155.84,17509449,1744642800000,156.485,158.25,156.05,157.33,14306631,1744729200000,150.6,153.54,148.49,151.67,23806098,1744815600000,156.05,157.5,151.4469,151.74,27239900,1745161200000,149.99,150.28,145.84,147.86,15170478,1745247600000,148.0,152.5996,147.4401,151.4,12668584,1745334000000,159.37,160.38,156.0,157.81,17667929,1745420400000,157.78,164.55,157.39,164.18,18761145,1745506800000,163.93,165.91,161.16,165.1,14654790,1745766000000,165.0,165.32,160.5,163.4,11415622,1745852400000,164.38,166.0,163.5,164.48,9830097,1745938800000,163.54,166.92,161.75,166.69,10073011,1746025200000,172.8,174.78,170.95,172.72,22670639,1746111600000,179.795,180.65,177.14,179.28,21691162,1746370800000,179.0,180.08,176.25,176.4,14618920,1746457200000,172.6,174.74,170.5884,172.28,14565567,1746543600000,174.1,175.98,171.37,174.54,9703998,1746630000000,175.34,177.45,173.66,175.22,10342957,1746716400000,179.8,180.46,176.47,176.52,11582754,1746975600000,187.28,189.17,184.61,186.98,22064866,1747062000000,187.72,194.28,187.72,193.99,19996036,1747148400000,195.28,196.22,193.23,194.76,12358953,1747234800000,193.1,194.49,191.63,194.22,10241765,1747321200000,194.53,195.08,192.57,194.22,9146662,1747580400000,189.0,193.5,188.8107,193.5,10144438,1747666800000,191.8,193.73,190.81,193.45,7054072,1747753200000,193.1,195.27,190.53,191.76,7375650,1747839600000,191.34,196.83,191.335,196.19,11824973,1747926000000,192.02,192.8,190.03,191.98,9403136,1748271600000,194.095,198.31,193.7,197.68,12228212,1748358000000,196.09,198.065,195.48,196.14,17787617,1748444400000,199.46,199.8,196.08,197.15,14624606,1748530800000,195.77,195.91,190.56,193.32,11998300,1748790000000,193.035,195.16,192.195,194.84,7447367,1748876400000,194.345,198.1685,193.64,197.61,9548320,1748962800000,201.38,204.03,200.38,202.4,13531121,1749049200000,204.88,205.76,202.28,203.34,12242180,1749135600000,203.58,206.29,203.23,205.18,8531979,1749394800000,206.4,209.27,205.87,207.0,11472258,1749481200000,211.605,213.23,209.96,212.46,14513988,1749567600000,215.0,217.43,212.95,214.1,13326440,1749654000000,212.92,215.88,211.91,215.43,9796134,1749740400000,210.11,213.26,209.4,211.1,10152533,1749999600000,213.0,217.6,212.73,215.68,10932869,1750086000000,213.89,215.94,213.5,213.9,8389651,1750172400000,214.695,215.1651,212.89,213.5,6931992,1750345200000,215.2,215.4978,208.15,209.51,16992048,1750604400000,206.63,210.59,206.2015,210.32,7535531,1750690800000,214.39,220.365,213.88,220.09,14814705,1750777200000,220.8,223.5,220.8,222.74,9168374,1750863600000,224.98,225.22,222.6956,224.01,7982208,1750950000000,224.3,228.88,224.03,228.57,13132971,1751209200000,227.44,228.15,224.8,226.49,9279803,1751295600000,227.425,228.6,221.18,224.68,9990210,1751382000000,224.48,233.82,224.0,233.6,12012459,1751468400000,233.87,237.58,233.27,234.8,7779584,1751814000000,231.63,232.55,227.44,229.17,13817520,1751900400000,229.78,230.33,227.535,227.86,8854432,1751986800000,230.45,233.27,230.24,231.84,9475340,1752073200000,232.78,233.05,227.77,229.76,13124703,1752159600000,231.0,232.27,229.4001,230.4,8817763,1752418800000,229.33,229.85,226.31,228.67,10673518,1752505200000,234.46,237.71,233.85,236.95,14270133,1752591600000,236.395,238.31,234.15,237.56,15092753,1752678000000,245.79,248.28,241.39,245.6,27395684,1752764400000,245.31,245.97,238.69,240.4,16252018,1753023600000,240.12,242.34,238.71,238.85,11971805,1753110000000,237.83,238.0,231.76,234.6,11919542,1753196400000,238.52,240.5,236.38,240.33,9885441,1753282800000,240.205,241.95,238.03,241.6,9081946,1753369200000,241.32,246.24,240.94,245.6,11593366,1753628400000,243.0,243.95,241.05,242.75,11892202,1753714800000,241.495,243.97,239.82,241.33,9411525,1753801200000,242.12,244.57,241.22,242.91,6823770,1753887600000,245.98,247.41,239.8,241.62,13490682,1753974000000,235.62,237.19,231.8401,235.21,13549793,1754233200000,237.91,239.0,236.39,239.0,6450728,1754319600000,238.325,238.63,230.17,232.47,11868867,1754406000000,231.03,232.2,228.82,231.37,9457183,1754492400000,244.47,247.84,240.8,242.62,17691005,1754578800000,243.16,243.16,238.97,241.83,10552538,1754838000000,242.04,245.35,241.54,242.09,8272863,1754924400000,243.72,244.77,241.7,244.29,7301986,1755010800000,246.43,246.43,239.94,241.44,7971850,1755097200000,237.97,241.38,236.82,241.0,11040536,1755183600000,240.33,240.8,237.26,238.88,8155486,1755442800000,239.99,242.8575,239.99,241.41,6919779,1755529200000,240.02,240.165,232.58,232.7,14594688,1755615600000,228.14,229.03,223.7,228.6,17165201,1755702000000,228.15,230.33,226.26,227.33,7449144,1755788400000,228.0,234.4493,226.17,232.99,10299467,1756047600000,234.3,237.275,232.2501,235.59,7654954,1756134000000,236.37,238.83,235.73,238.72,9793068,1756220400000,236.87,239.4,235.4356,239.29,9516362,1756306800000,236.295,240.66,236.0,238.27,8466216,1756393200000,235.84,235.95,230.58,230.87,15526018,1756738800000,226.15,229.34,225.6301,228.39,13974904,1756825200000,231.515,232.445,228.6,231.39,7198492,1756911600000,231.35,235.31,230.3,235.21,6241940,1756998000000,240.24,244.55,237.9,243.41,14056566,1757257200000,241.99,247.88,241.62,247.19,12986596,1757343600000,246.93,254.7299,246.93,250.92,13443419,1757430000000,258.87,264.58,257.75,260.44,18822431,1757516400000,260.345,261.64,258.2301,258.91,10004967,1757602800000,260.85,260.95,258.38,259.33,8496585,1757862000000,260.0,262.8,258.75,261.38,8147738,1757948400000,265.92,266.4383,260.61,262.06,10381854,1758034800000,264.34,264.81,259.73,262.79,10422030,1758121200000,258.0,270.54,257.98,268.64,16917295,1758207600000,266.37,266.57,262.8102,264.87,17640249,1758466800000,266.54,276.36,265.45,272.63,15630292,1758553200000,282.395,286.0,280.0,282.71,17830324,1758639600000,280.305,281.21,276.7177,280.71,10230965,1758726000000,273.12,277.14,270.19,276.66,11863397,1758812400000,273.89,275.5,270.62,273.36,10451886,1759071600000,276.49,279.87,273.23,273.23,8046187,1759158000000,275.32,279.49,273.83,279.29,8348796,1759244400000,278.435,290.48,277.17,288.47,14620139,1759330800000,296.52,296.72,287.031,288.11,10197961,1759417200000,292.86,296.0634,290.49,292.19,10572491,1759676400000,300.01,307.3,299.935,302.4,15785026,1759762800000,306.62,307.1,293.28,294.03,13080969,1759849200000,295.0,306.4,293.98,304.52,12821210,1759935600000,302.305,302.83,297.42,299.88,10259887,1760022000000,299.955,300.2,280.33,280.66,23398001,1760281200000,298.235,304.63,292.32,302.89,20318268,1760367600000,295.63,301.75,291.3426,295.94,16567867,1760454000000,306.285,306.61,300.07,304.71,20788021,1760540400000,310.93,311.3685,296.69,299.84,26341457,1760626800000,298.395,303.3,294.915,295.08,17633323,1760886000000,300.0,303.65,297.06,297.7,13391614,1760972400000,299.0,299.37,293.655,294.51,11190502,1761058800000,293.0,295.2,284.4,288.88,15409109,1761145200000,289.8,294.09,289.63,290.73,10379853,1761231600000,295.57,297.9499,294.3897,294.96,8747007,1761490800000,298.65,300.48,293.69,298.25,13615029,1761577200000,298.315,302.13,296.08,301.53,11804198,1761663600000,305.8,307.96,302.38,305.09,16177305,1761750000000,303.08,307.31,300.8248,303.22,14507088,1761836400000,305.99,307.675,296.675,300.43,12667857,1762095600000,302.59,310.12,302.12,304.86,12466592,1762182000000,296.88,301.99,293.51,294.05,16224285,1762268400000,292.62,298.2185,291.5,293.64,10502502,1762354800000,294.1,294.64,287.3811,289.24,11516858,1762441200000,285.21,287.885,277.13,286.5,15715706,1762700400000,294.36,297.13,291.75,295.27,10869194,1762786800000,292.06,294.92,288.91,291.17,9666250,1762873200000,293.7,294.87,289.58,290.62,9715927,1762959600000,289.17,289.4998,280.0,282.2,13827622,1763046000000,275.91,286.86,273.23,284.82,11486828,1763305200000,281.44,286.53,279.8,282.01,10227124,1763391600000,277.55,280.19,272.72,277.91,11850366,1763478000000,276.92,284.5489,276.32,282.37,11179176,1763564400000,292.21,292.85,276.41,277.5,15747324,1763650800000,272.81,278.6887,266.82,275.06,20872828,1763910000000,273.19,285.06,273.19,284.64,13570309,1763996400000,282.73,285.4,273.08,284.68,13726811,1764082800000,289.1025,292.81,287.73,289.96,12220253,1764255600000,292.48,292.67,289.0,291.51,5515376 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> 世界のファブレス半導体企業・システム企業・統合デバイスメーカーなど向けに、独自の集積回路設計に基づく半導体の開発・製造・販売・テストを行う。製品は、モバイル・高性能コンピューティング・自動車用電子機器・IoTなどの市場で使用される。TSMC 3DFabric先進シリコンスタッキング、パッケージング技術も提供する。 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerTSM >/favorite-toggle-button> /div> /div> div classflex flex-col items-center justify-start w-144px h-254px> div classinline-flex flex-col items-start justify-start h-5/6 p-4 bg-white shadow rounded-t-lg w-full> p classtext-sm leading-tight text-gray-500>AAPL/p> div classinline-flex items-start justify-start relative> a classtext-base font-bold leading-normal text-blue-700 text-left href/stocks/AAPL>アップル/a> /div> div classinline-flex space-x-2.5 items-start justify-between w-full> p classtext-gray-700>278.85/p> p classtext-base leading-normal text-red-400>+0.47%/p> /div> div classflex flex-col items-start justify-start w-full> card-stock-chart tickerAAPL :ohlcvs1726671600000,224.99,229.82,224.63,228.87,66781315,1726758000000,229.97,233.09,227.62,228.2,318679888,1727017200000,227.34,229.45,225.81,226.47,54146023,1727103600000,228.645,229.35,225.73,227.37,43556068,1727190000000,224.93,227.29,224.02,226.37,42308715,1727276400000,227.3,228.5,225.41,227.52,36636707,1727362800000,228.46,229.52,227.3,227.79,34025967,1727622000000,230.04,233.0,229.65,233.0,54793391,1727708400000,229.52,229.65,223.74,226.21,63285048,1727794800000,225.89,227.37,223.02,226.78,32880605,1727881200000,225.14,226.805,223.32,225.67,34044158,1727967600000,227.9,228.0,224.13,226.8,37345098,1728226800000,224.5,225.69,221.33,221.69,39505354,1728313200000,224.3,225.98,223.25,225.77,31855693,1728399600000,225.23,229.75,224.83,229.54,33591091,1728486000000,227.78,229.5,227.17,229.04,28183544,1728572400000,229.3,229.41,227.34,227.55,31759188,1728831600000,228.7,231.73,228.6,231.3,39882085,1728918000000,233.61,237.49,232.37,233.85,64751367,1729004400000,231.6,232.12,229.84,231.78,34082240,1729090800000,233.43,233.85,230.52,232.15,32993810,1729177200000,236.18,236.18,234.01,235.0,46431472,1729436400000,234.45,236.85,234.45,236.48,36254470,1729522800000,233.885,236.22,232.6,235.86,38846578,1729609200000,234.08,235.144,227.76,230.76,52286979,1729695600000,229.98,230.82,228.41,230.57,31109503,1729782000000,229.74,233.22,229.57,231.41,38802304,1730041200000,233.32,234.73,232.55,233.4,36087134,1730127600000,233.1,234.325,232.32,233.67,35417247,1730214000000,232.61,233.47,229.55,230.1,47070907,1730300400000,229.34,229.83,225.37,225.91,64370086,1730386800000,220.965,225.35,220.27,222.91,65276741,1730646000000,220.99,222.79,219.71,222.01,44944468,1730732400000,221.795,223.95,221.14,223.45,28111338,1730818800000,222.61,226.065,221.19,222.72,54561121,1730905200000,224.625,227.875,224.57,227.48,42137691,1730991600000,227.17,228.66,226.405,226.96,38328824,1731250800000,225.0,225.7,221.5,224.23,42005602,1731337200000,224.55,225.59,223.355,224.23,40398299,1731423600000,224.01,226.65,222.76,225.12,48566217,1731510000000,225.02,228.87,225.0,228.22,44923941,1731596400000,226.4,226.92,224.27,225.0,47923696,1731855600000,225.25,229.74,225.17,228.02,44686020,1731942000000,226.98,230.16,226.66,228.28,36211774,1732028400000,228.06,229.93,225.89,229.0,35169566,1732114800000,228.88,230.155,225.7103,228.52,42108327,1732201200000,228.06,230.7199,228.06,229.87,38168252,1732460400000,231.46,233.245,229.74,232.87,90152832,1732546800000,233.33,235.57,233.33,235.06,45986189,1732633200000,234.465,235.69,233.8101,234.93,33498439,1732806000000,234.805,237.81,233.97,237.33,28481377,1733065200000,237.27,240.79,237.16,239.59,48137103,1733151600000,239.81,242.76,238.9,242.65,38861017,1733238000000,242.87,244.11,241.25,243.01,44383935,1733324400000,243.99,244.54,242.13,243.04,40033878,1733410800000,242.905,244.63,242.08,242.84,36870619,1733670000000,241.83,247.24,241.75,246.75,44649232,1733756400000,246.89,248.21,245.34,247.77,36914806,1733842800000,247.96,250.8,246.2601,246.49,45205814,1733929200000,246.89,248.74,245.68,247.96,32777532,1734015600000,247.815,249.2902,246.24,248.13,33155290,1734274800000,247.99,251.38,247.65,251.04,51694753,1734361200000,250.08,253.83,249.78,253.48,51356360,1734447600000,252.16,254.28,247.74,248.05,56774101,1734534000000,247.5,252.0,247.0949,249.79,60882264,1734620400000,248.04,255.0,245.69,254.49,147495267,1734879600000,254.77,255.65,253.45,255.27,40858774,1734966000000,255.49,258.21,255.29,258.2,23234705,1735138800000,258.19,260.1,257.63,259.02,27262983,1735225200000,257.83,258.7,253.06,255.59,42355321,1735484400000,252.23,253.5,250.75,252.2,35557542,1735570800000,252.44,253.28,249.43,250.42,39480718,1735743600000,248.93,249.1,241.8201,243.85,55740731,1735830000000,243.36,244.18,241.89,243.36,40244114,1736089200000,244.31,247.33,243.2,245.0,45045571,1736175600000,242.98,245.55,241.35,242.21,40855960,1736262000000,241.92,243.7123,240.05,242.7,37628940,1736434800000,240.01,240.16,233.0,236.85,61710856,1736694000000,233.53,234.67,229.72,234.4,49630725,1736780400000,234.75,236.12,232.472,233.28,39435294,1736866800000,234.635,238.96,234.43,237.87,39831969,1736953200000,237.35,238.01,228.03,228.26,71759052,1737039600000,232.115,232.29,228.48,229.98,68488301,1737385200000,224.0,224.42,219.38,222.64,98070429,1737471600000,219.79,224.12,219.79,223.83,64126500,1737558000000,224.74,227.03,222.3,223.66,60234760,1737644400000,224.78,225.63,221.41,222.78,54697907,1737903600000,224.02,232.15,223.98,229.86,94863418,1737990000000,230.85,240.19,230.81,238.26,75707569,1738076400000,234.12,239.855,234.01,239.36,45486100,1738162800000,238.665,240.79,237.21,237.59,55658279,1738249200000,247.19,247.19,233.44,236.0,101075128,1738508400000,229.99,231.83,225.7,228.01,73063301,1738594800000,227.25,233.13,226.65,232.8,45067301,1738681200000,228.53,232.67,228.27,232.47,39664989,1738767600000,231.285,233.8,230.425,233.22,29925349,1738854000000,232.6,234.0,227.26,227.63,39707224,1739113200000,229.57,230.585,227.2,227.65,33115645,1739199600000,228.2,235.23,228.13,232.62,53718362,1739286000000,231.2,236.96,230.68,236.87,45243292,1739372400000,236.91,242.3399,235.57,241.53,53614054,1739458800000,241.25,245.55,240.99,244.6,40896227,1739804400000,244.15,245.18,241.84,244.47,48822491,1739890800000,244.66,246.01,243.1604,244.87,32204215,1739977200000,244.94,246.78,244.29,245.83,32316907,1740063600000,245.95,248.69,245.22,245.55,53197431,1740322800000,244.925,248.86,244.42,247.1,51326396,1740409200000,248.0,250.0,244.91,247.04,48013272,1740495600000,244.33,244.98,239.13,240.36,44433564,1740582000000,239.41,242.46,237.06,237.3,41153639,1740668400000,236.95,242.09,230.2,241.84,56833360,1740927600000,241.79,244.0272,236.112,238.03,47183985,1741014000000,237.705,240.07,234.68,235.93,53798062,1741100400000,235.42,236.55,229.23,235.74,47227643,1741186800000,234.435,237.86,233.1581,235.33,45170419,1741273200000,235.105,241.37,234.76,239.07,46273565,1741532400000,235.54,236.16,224.22,227.48,72071197,1741618800000,223.805,225.8399,217.45,220.84,76137410,1741705200000,220.14,221.75,214.91,216.98,62547467,1741791600000,215.95,216.8394,208.42,209.68,61368330,1741878000000,211.25,213.95,209.58,213.49,60107582,1742137200000,213.31,215.22,209.97,214.0,48073426,1742223600000,214.16,215.15,211.49,212.69,42432426,1742310000000,214.22,218.76,213.75,215.24,54385391,1742396400000,213.99,217.4899,212.22,214.1,48862947,1742482800000,211.56,218.84,211.28,218.27,94127768,1742742000000,221.0,221.48,218.58,220.73,44299483,1742828400000,220.77,224.1,220.08,223.75,34493583,1742914800000,223.51,225.02,220.47,221.53,34532656,1743001200000,221.39,224.99,220.5601,223.85,37094774,1743087600000,221.67,223.81,217.68,217.9,39818617,1743346800000,217.005,225.62,216.23,222.13,65299321,1743433200000,219.805,223.68,218.9,223.19,36412740,1743519600000,221.315,225.19,221.02,223.89,35905904,1743606000000,205.54,207.49,201.25,203.19,103419006,1743692400000,193.89,199.88,187.34,188.38,125910913,1743951600000,177.2,194.15,174.62,181.46,160466286,1744038000000,186.7,190.335,169.2101,172.42,120859491,1744124400000,171.95,200.61,171.89,198.85,184395885,1744210800000,189.065,194.7799,183.0,190.42,121879981,1744297200000,186.1,199.54,186.06,198.15,87435915,1744556400000,211.44,212.94,201.1621,202.52,101352911,1744642800000,201.855,203.51,199.8,202.14,51343872,1744729200000,198.36,200.7,192.37,194.27,59732423,1744815600000,197.2,198.8335,194.42,196.98,52164675,1745161200000,193.265,193.8,189.8112,193.16,46742537,1745247600000,196.12,201.59,195.97,199.74,52976371,1745334000000,206.0,208.0,202.799,204.6,52929165,1745420400000,204.89,208.8299,202.94,208.37,47310989,1745506800000,206.365,209.75,206.2,209.28,38222258,1745766000000,210.0,211.5,207.46,210.14,38743074,1745852400000,208.693,212.24,208.37,211.21,36827633,1745938800000,209.3,213.58,206.6705,212.5,52286454,1746025200000,209.08,214.56,208.9,213.32,57365675,1746111600000,206.09,206.99,202.16,205.35,101010621,1746370800000,203.1,204.1,198.21,198.89,69018452,1746457200000,198.21,200.65,197.02,198.51,51216482,1746543600000,199.17,199.44,193.25,196.25,68616943,1746630000000,197.72,200.05,194.6796,197.49,50478872,1746716400000,199.0,200.5399,197.535,198.53,36453923,1746975600000,210.97,211.2679,206.75,210.79,63775814,1747062000000,210.43,213.4,209.0,212.93,51909332,1747148400000,212.43,213.94,210.5801,212.33,49325825,1747234800000,210.95,212.96,209.54,211.45,45029473,1747321200000,212.36,212.57,209.77,211.26,54737850,1747580400000,207.91,209.48,204.26,208.78,46140527,1747666800000,207.67,208.47,205.03,206.86,42496635,1747753200000,205.17,207.04,200.71,202.09,59211774,1747839600000,200.71,202.75,199.7,201.36,46742407,1747926000000,193.665,197.7,193.46,195.27,78432918,1748271600000,198.3,200.74,197.43,200.21,56288475,1748358000000,200.59,202.73,199.9,200.42,45339678,1748444400000,203.575,203.81,198.51,199.95,51477938,1748530800000,199.37,201.96,196.78,200.85,70819942,1748790000000,200.28,202.13,200.12,201.7,35423294,1748876400000,201.35,203.77,200.955,203.27,46381567,1748962800000,202.91,206.24,202.1,202.82,43603985,1749049200000,203.5,204.75,200.15,200.63,55221235,1749135600000,203.0,205.7,202.05,203.92,46607693,1749394800000,204.39,206.0,200.02,201.45,72862557,1749481200000,200.6,204.35,200.57,202.67,54672608,1749567600000,203.5,204.5,198.41,198.78,60989857,1749654000000,199.08,199.68,197.3601,199.2,43904635,1749740400000,199.73,200.37,195.7,196.45,51447349,1749999600000,197.3,198.685,196.5636,198.42,43020691,1750086000000,197.2,198.39,195.21,195.64,38856152,1750172400000,195.94,197.57,195.07,196.58,45394689,1750345200000,198.235,201.7,196.855,201.0,96813542,1750604400000,201.625,202.3,198.96,201.5,55814272,1750690800000,202.59,203.44,200.2,200.3,54064033,1750777200000,201.45,203.67,200.6201,201.56,39525730,1750863600000,201.43,202.64,199.46,201.0,50799121,1750950000000,201.89,203.22,200.0,201.08,73188571,1751209200000,202.01,207.39,199.2607,205.17,91912816,1751295600000,206.665,210.1865,206.1401,207.82,78788867,1751382000000,208.91,213.34,208.14,212.44,67941811,1751468400000,212.145,214.65,211.8101,213.55,34955836,1751814000000,212.68,216.23,208.8,209.95,50228984,1751900400000,210.1,211.43,208.45,210.01,42848928,1751986800000,209.53,211.33,207.22,211.14,48749367,1752073200000,210.505,213.48,210.03,212.41,44443635,1752159600000,210.565,212.13,209.86,211.16,39765812,1752418800000,209.925,210.91,207.54,208.62,38840111,1752505200000,209.22,211.89,208.92,209.11,42296339,1752591600000,210.295,212.4,208.64,210.16,47490532,1752678000000,210.57,211.8,209.59,210.02,48068141,1752764400000,210.87,211.79,209.7045,211.18,48974591,1753023600000,212.1,215.78,211.63,212.48,51377434,1753110000000,213.14,214.95,212.2301,214.4,46404072,1753196400000,215.0,215.15,212.41,214.15,46989301,1753282800000,213.9,215.69,213.53,213.76,46022620,1753369200000,214.7,215.24,213.4,213.88,40268781,1753628400000,214.03,214.845,213.06,214.05,37858017,1753714800000,214.175,214.81,210.82,211.27,51411723,1753801200000,211.895,212.39,207.72,209.05,45512514,1753887600000,208.49,209.84,207.16,207.57,80698431,1753974000000,210.865,213.58,201.5,202.38,104434473,1754233200000,204.505,207.88,201.675,203.35,75109298,1754319600000,203.4,205.34,202.16,202.92,44155079,1754406000000,205.63,215.38,205.59,213.25,108483103,1754492400000,218.875,220.85,216.58,220.03,90224834,1754578800000,220.83,231.0,219.25,229.35,113853967,1754838000000,227.92,229.56,224.76,227.18,61806132,1754924400000,228.005,230.8,227.07,229.65,55672301,1755010800000,231.07,235.0,230.43,233.33,69878546,1755097200000,234.055,235.12,230.85,232.78,51916275,1755183600000,234.0,234.28,229.335,231.59,56038657,1755442800000,231.7,233.12,230.11,230.89,37476188,1755529200000,231.275,232.87,229.35,230.56,39402564,1755615600000,229.98,230.47,225.77,226.01,42263865,1755702000000,226.27,226.52,223.7804,224.9,30621249,1755788400000,226.17,229.09,225.41,227.76,42477811,1756047600000,226.48,229.3,226.23,227.16,30983133,1756134000000,226.87,229.49,224.69,229.31,54575107,1756220400000,228.61,230.9,228.26,230.49,31259513,1756306800000,230.82,233.41,229.335,232.56,38074700,1756393200000,232.51,233.38,231.37,232.14,39418437,1756738800000,229.25,230.85,226.97,229.72,44075638,1756825200000,237.21,238.85,234.36,238.47,66427835,1756911600000,238.45,239.8999,236.74,239.78,47549429,1756998000000,239.995,241.32,238.4901,239.69,54870397,1757257200000,239.3,240.15,236.34,237.88,48999495,1757343600000,237.0,238.7805,233.36,234.35,66313918,1757430000000,232.185,232.42,225.95,226.79,83440810,1757516400000,226.875,230.45,226.65,230.03,50208578,1757602800000,229.22,234.51,229.02,234.07,55824216,1757862000000,237.0,238.19,235.03,236.7,42699524,1757948400000,237.175,241.22,236.3235,238.15,63421099,1758034800000,238.97,240.1,237.7301,238.99,46508017,1758121200000,239.97,241.2,236.65,237.88,44249576,1758207600000,241.225,246.3,240.2106,245.5,163741314,1758466800000,248.3,256.64,248.12,256.08,105517416,1758553200000,255.875,257.34,253.58,254.43,60275187,1758639600000,255.22,255.74,251.04,252.31,42303710,1758726000000,253.205,257.17,251.712,256.87,55202075,1758812400000,254.095,257.6,253.78,255.46,46076258,1759071600000,254.56,255.0,253.01,254.43,40127687,1759158000000,254.855,255.919,253.11,254.63,37704259,1759244400000,255.04,258.79,254.93,255.45,48713940,1759330800000,256.575,258.18,254.15,257.13,42630239,1759417200000,254.665,259.24,253.95,258.02,49155614,1759676400000,257.99,259.07,255.05,256.69,44664118,1759762800000,256.805,257.4,255.43,256.48,31955776,1759849200000,256.52,258.52,256.11,258.06,36496895,1759935600000,257.805,258.0,253.14,254.04,38322012,1760022000000,254.94,256.38,244.0,245.27,61999098,1760281200000,249.38,249.69,245.56,247.66,38142942,1760367600000,246.6,248.845,244.7,247.77,35477986,1760454000000,249.485,251.82,247.47,249.34,33893611,1760540400000,248.25,249.04,245.13,247.45,39776974,1760626800000,248.02,253.38,247.27,252.29,49146961,1760886000000,255.885,264.375,255.63,262.24,90483029,1760972400000,261.88,265.29,261.83,262.77,46695948,1761058800000,262.65,262.85,255.43,258.45,45015254,1761145200000,259.94,260.62,258.0101,259.58,32754941,1761231600000,261.19,264.13,259.18,262.82,38253717,1761490800000,264.88,269.12,264.6501,268.81,44888152,1761577200000,268.985,269.89,268.15,269.0,41534759,1761663600000,269.275,271.41,267.11,269.7,51086742,1761750000000,271.99,274.14,268.48,271.4,69886534,1761836400000,276.99,277.32,269.16,270.37,86167123,1762095600000,270.42,270.85,266.25,269.05,50194583,1762182000000,268.325,271.486,267.615,270.04,49274846,1762268400000,268.61,271.7,266.93,270.14,43683072,1762354800000,267.89,273.4,267.89,269.77,51204045,1762441200000,269.795,272.29,266.77,268.47,48227365,1762700400000,268.96,273.73,267.455,269.43,41312412,1762786800000,269.81,275.91,269.8,275.25,46208318,1762873200000,275.0,275.73,271.7,273.47,48397982,1762959600000,274.11,276.699,272.09,272.95,49602794,1763046000000,271.05,275.96,269.6,272.41,47431331,1763305200000,268.815,270.49,265.73,267.46,45018260,1763391600000,269.99,270.71,265.32,267.44,45677278,1763478000000,265.525,272.21,265.5,268.56,40424492,1763564400000,270.83,275.43,265.92,266.25,45823568,1763650800000,265.95,273.33,265.67,271.49,59030832,1763910000000,270.9,277.0,270.9,275.92,65585796,1763996400000,275.27,280.38,275.25,276.97,46914220,1764082800000,276.96,279.53,276.63,277.55,33431423,1764255600000,277.26,279.0,275.9865,278.85,20135620 >/card-stock-chart> /div> div classflex flex-col items-start justify-start w-full py-1 overflow-y-hidden text-ellipsis relative> p classw-full text-sm leading-tight text-left text-gray-700> スマートフォン・PC・タブレット端末・ウェアラブル製品、及び付属品を設計・製造し、世界各国で販売する。自社OS搭載のiPhoneやMac、タブレット製品のiPadなどを扱い、有料サービスやサポートを提供するAppleCareの他、デジタルコンテンツや音楽の配信、定額制ゲームサービスなどを提供する。 /p> div classw-full h-5 absolute right-0 bottom-0 bg-gradient-to-t from-white> /div> /div> /div> div classinline-flex items-center justify-center space-x-2 h-1/6 bg-white w-full p-4 rounded-b-lg border-t-2 border-gray-500> favorite-toggle-button :is-activefalse modecard tickerAAPL >/favorite-toggle-button> /div> /div> /div> /div> /div>/div>/div> /div> div classpy-4> div classflex flex-col px-1.5 w-full lg:w-laptop-content lg:float-left lg:mr-6> div classflex flex-col space-y-16 py-4> div classflex flex-col space-y-4 w-full> div classinline-flex space-x-2 items-center justify-start> img width16 height20 alt米国株（アメリカ株）の市場ニュース src/assets/icon-newspapers-62dd54c8.svg /> h2 classh-full text-2xl font-bold leading-9 text-gray-700>米国株span classtext-sm>（アメリカ株）/span>の市場ニュース/h2> /div> div classrounded-lg bg-white p-4 w-full> div classflex flex-row space-x-2.5 items-start justify-between px-2 py-2 w-full border-b border-gray-400> div classw-500px flex flex-col space-y-2 items-start justify-start flex-1> div classflex flex-col space-y-1 items-start justify-start w-full> p classtext-base font-bold leading-normal text-blue-700> a href/news/132436>来週の米主要企業決算 セールスフォース /a> /p> div classflex flex-row items-center justify-end w-full> div classflex flex-row space-x-2 items-center justify-end h-5> span classtext-gray-500>11/29 07:49/span> /div> /div> /div> div classrelative w-full> p classtext-base leading-normal text-gray-700 relative> 来週の米主要企業決算 セールスフォース br>br>（）は予想1株利益、単位:ドルbr> /p> div classflex flex-row-reverse w-60 bg-gradient-to-l from-white absolute right-0 bottom-0> a classw-20 text-base leading-normal text-right text-blue-700 bg-white href/news/132436>...続き/a> /div> /div> /div> img alt米国株 classw-40 h-full src/assets/top_news_o-3e84479e.png />/div> div classflex content-center items-center px-2 border-b border-gray-400 w-full py-4> div classflex flex-row items-center justify-between space-x-2 text-base text-blue-700 w-full> div classw-full md:whitespace-nowrap md:overflow-hidden relative line-clamp-2 md:line-clamp-none> a href/news/132414>休場明け米株式市場、ダウは５日続伸、ナスダックなども堅調＝米国株概況/a> div classabsolute bottom-0 right-0 bg-gradient-to-l from-white w-20> /div> /div> div classflex flex-row items-center justify-end shrink-0 space-x-1 text-right text-sm> span classtext-gray-500>11/29 03:56/span> /div> /div>/div> div classflex content-center items-center px-2 border-b border-gray-400 w-full py-4> div classflex flex-row items-center justify-between space-x-2 text-base text-blue-700 w-full> div classw-full md:whitespace-nowrap md:overflow-hidden relative line-clamp-2 md:line-clamp-none> a href/news/132404>ダウ平均、ナスダックともにしっかり＝米国株序盤/a> div classabsolute bottom-0 right-0 bg-gradient-to-l from-white w-20> /div> /div> div classflex flex-row items-center justify-end shrink-0 space-x-1 text-right text-sm> span classtext-gray-500>11/29 01:48/span> /div> /div>/div> div classflex content-center items-center px-2 border-b border-gray-400 w-full py-4> div classflex flex-row items-center justify-between space-x-2 text-base text-blue-700 w-full> div classw-full md:whitespace-nowrap md:overflow-hidden relative line-clamp-2 md:line-clamp-none> a href/news/132439>米国株式市場見通し：利下げ期待継続に加えて、AI関連株の過熱感も和らぐ/a> div classabsolute bottom-0 right-0 bg-gradient-to-l from-white w-20> /div> /div> div classflex flex-row items-center justify-end shrink-0 space-x-1 text-right text-sm> span classtext-gray-500>11/29 14:21/span> /div> /div>/div> div classflex content-center items-center px-2 border-b border-gray-400 w-full py-4> div classflex flex-row items-center justify-between space-x-2 text-base text-blue-700 w-full> div classw-full md:whitespace-nowrap md:overflow-hidden relative line-clamp-2 md:line-clamp-none> a href/news/132438>米国株式市場は続伸、小売や年内の利下げ期待が支援（28日）/a> div classabsolute bottom-0 right-0 bg-gradient-to-l from-white w-20> /div> /div> div classflex flex-row items-center justify-end shrink-0 space-x-1 text-right text-sm> span classtext-gray-500>11/29 08:02/span> /div> /div>/div> div classflex content-center items-center px-2 border-b border-gray-400 w-full py-4> div classflex flex-row items-center justify-between space-x-2 text-base text-blue-700 w-full> div classw-full md:whitespace-nowrap md:overflow-hidden relative line-clamp-2 md:line-clamp-none> a href/news/132407>医薬品の下げやや目立つ中、ギリアドも売りが優勢＝米国株個別/a> div classabsolute bottom-0 right-0 bg-gradient-to-l from-white w-20> /div> /div> div classflex flex-row items-center justify-end shrink-0 space-x-1 text-right text-sm> span classtext-gray-500>11/29 01:59/span> /div> /div>/div> div classflex content-center items-center px-2 border-b border-gray-400 w-full py-4> div classflex flex-row items-center justify-between space-x-2 text-base text-blue-700 w-full> div classw-full md:whitespace-nowrap md:overflow-hidden relative line-clamp-2 md:line-clamp-none> a href/news/132405>イーライリリー軟調＝米国株個別/a> div classabsolute bottom-0 right-0 bg-gradient-to-l from-white w-20> /div> /div> div classflex flex-row items-center justify-end shrink-0 space-x-1 text-right text-sm> span classtext-gray-500>11/29 01:56/span> /div> /div>/div> div classflex content-center items-center px-2 border-b border-gray-400 w-full py-4> div classflex flex-row items-center justify-between space-x-2 text-base text-blue-700 w-full> div classw-full md:whitespace-nowrap md:overflow-hidden relative line-clamp-2 md:line-clamp-none> a href/news/132432>NY金：強含み、米追加利下げへの期待残る/a> div classabsolute bottom-0 right-0 bg-gradient-to-l from-white w-20> /div> /div> div classflex flex-row items-center justify-end shrink-0 space-x-1 text-right text-sm> span classtext-gray-500>11/29 07:36/span> /div> /div>/div> div classflex content-center items-center px-2 border-b border-gray-400 w-full py-4> div classflex flex-row items-center justify-between space-x-2 text-base text-blue-700 w-full> div classw-full md:whitespace-nowrap md:overflow-hidden relative line-clamp-2 md:line-clamp-none> a href/news/132431>NY原油：伸び悩み、米国経済の減速を意識/a> div classabsolute bottom-0 right-0 bg-gradient-to-l from-white w-20> /div> /div> div classflex flex-row items-center justify-end shrink-0 space-x-1 text-right text-sm> span classtext-gray-500>11/29 07:34/span> /div> /div>/div> div classoverflow-x-auto flex flex-row items-center justify-start py-4> div classflex flex-row space-x-2 px-2 items-center justify-start min-w-480px md:justify-center md:w-full xmd:min-w-laptop-content text-gray-700> div classflex items-start justify-start border rounded-lg border-gray-400 text-gray-700 bg-blue-500 text-white> a classtext-base leading-normal text-center px-4 py-2 href/news>全て/a> /div> div classflex items-start justify-start border rounded-lg border-gray-400 text-gray-700 bg-white> a classtext-base leading-normal text-center px-4 py-2 href/news?topicmarket_summary>市況/a> /div> div classflex items-start justify-start border rounded-lg border-gray-400 text-gray-700 bg-white> a classtext-base leading-normal text-center px-4 py-2 href/news?topicfactor>材料/a> /div> div classflex items-start justify-start border rounded-lg border-gray-400 text-gray-700 bg-white> a classtext-base leading-normal text-center px-4 py-2 href/news?topicnotice>注目/a> /div> div classflex items-start justify-start border rounded-lg border-gray-400 text-gray-700 bg-white> a classtext-base leading-normal text-center px-4 py-2 href/news?topictechnical>テク/a> /div> /div> /div> a href/news classflex items-center justify-center py-2 px-2 w-full bg-gray-50 shadow border rounded-lg border-blue-700> p classtext-base font-bold leading-normal text-center text-blue-700> 新着記事一覧 /p> /a> /div>/div> div classflex flex-col space-y-4> div classinline-flex items-center justify-between w-full> div classflex space-x-2 items-center justify-start> img alt米国人気ETF width20 height20 src/assets/icon-chart-black-45fc1cbb.svg /> p classtext-xl font-bold leading-loose text-gray-700>米国人気ETF/p> /div> /div> div classoverflow-x-auto flex flex-col items-start justify-start p-4 bg-white rounded-lg w-full> div classw-laptop-content md:w-full flex flex-col items-start justify-start> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-16 w-full> div classw-224px shrink-0 inline-flex flex-col items-center justify-center h-full px-4 py-2 bg-gray-200> p classtext-base font-bold leading-normal text-center text-gray-700>銘柄/p> /div> div classw-116px shrink-0 flex flex-col items-center justify-center h-full px-4 py-2 bg-gray-200> div classflex items-center justify-center flex-1 h-full> p classtext-base font-bold leading-normal text-center text-gray-700> 株価 /p> /div> /div> div classbasis-1/4 flex flex-col items-center justify-center flex-1 h-full px-4 py-2 bg-gray-200> div classinline-flex items-center justify-center h-5> p classtext-base font-bold leading-normal text-center text-gray-700> 前日比 /p> /div> /div> div classbasis-1/4 inline-flex flex-col items-center justify-center flex-1 h-full px-4 py-2 bg-gray-200> div classinline-flex items-center justify-center h-5> p classtext-base font-bold leading-normal text-center text-gray-700> 出来高 /p> /div> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>SOXL/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/SOXL>Direxionデイリー半導体株ブル3倍ETF/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 41.26 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-red-500> +2.07 /p> p classtext-base leading-normal text-right text-red-500> （+5.28%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 57,190,383 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>SHLD/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/SHLD>グローバルX防衛テックETF/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 62.40 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-red-500> +0.16 /p> p classtext-base leading-normal text-right text-red-500> （+0.26%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 504,184 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>QQQI/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/QQQI>NEOSナスダック-100ハイ・インカムETF/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 54.42 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-red-500> +0.41 /p> p classtext-base leading-normal text-right text-red-500> （+0.76%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 2,514,787 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>GLDM/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/GLDM>SPDRゴールド・ミニシェアーズ・トラスト/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 83.46 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-red-500> +1.03 /p> p classtext-base leading-normal text-right text-red-500> （+1.25%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 4,486,795 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>SOXS/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/SOXS>Direxionデイリー半導体株ベア3倍ETF/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 3.43 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-blue-500> -0.20 /p> p classtext-base leading-normal text-right text-blue-500> （-5.51%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 122,641,836 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>NVDU/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/NVDU>Direxionデイリー・エヌビディア株ブル2倍ETF/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 112.79 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-blue-500> -4.25 /p> p classtext-base leading-normal text-right text-blue-500> （-3.63%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 327,187 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>TMF/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/TMF>Direxionデイリー20年超米国債ブル3倍ETF/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 41.30 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-blue-500> -0.65 /p> p classtext-base leading-normal text-right text-blue-500> （-1.55%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 4,224,852 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>TQQQ/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/TQQQ>プロシェアーズ・ウルトラプロQQQ/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 54.54 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-red-500> +1.17 /p> p classtext-base leading-normal text-right text-red-500> （+2.19%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 25,808,043 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>GGLL/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/GGLL>Direxionデイリー・アルファベットA株ブル2倍ETF/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 105.90 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-red-500> +0.01 /p> p classtext-base leading-normal text-right text-red-500> （+0.01%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 1,309,099 /p> /div> /div> div classflex flex-row space-x-0.5 items-center justify-start bg-white h-20 w-full border-b border-gray-300> div classw-224px flex flex-col pt-4 items-center justify-start h-full p-2 overflow-hidden relative> p classtext-sm leading-tight text-center text-gray-500 inline-flex w-full>VOO/p> a classtext-base font-bold leading-normal text-left text-blue-700 whitespace-nowrap w-full href/stocks/VOO>バンガードS＆P・500 ETF/a> div classabsolute top-0 right-0 w-10 h-full bg-gradient-to-l from-white> /div> /div> div classw-116px shrink-0 inline-flex items-center justify-end h-full p-2> p classtext-base leading-normal text-right text-gray-700 px-2> 628.41 /p> /div> div classbasis-1/4 inline-flex items-center justify-right h-full p-2> p classw-full text-base leading-normal text-right text-red-500> +3.46 /p> p classtext-base leading-normal text-right text-red-500> （+0.55%） /p> /div> div classbasis-1/4 flex items-center justify-end flex-1 h-full p-2> p classtext-base leading-normal text-left text-gray-700 px-2> 2,953,169 /p> /div> /div> /div> /div>/div> div classflex flex-col space-y-4> div classflex flex-row items-center justify-between w-full> div classflex space-x-2 items-center justify-start> img alt米国株価（アメリカ株価）指数・通貨 width20 height20 src/assets/icon-chart-black-45fc1cbb.svg /> h2 classh-full text-xl font-bold leading-loose text-gray-700>米国株価span classtext-sm>（アメリカ株価）/span>指数・通貨/h2> /div> /div> flex-mini-stock-charts :data-set{id:flex_chat_dji,ticker:.DJI,name:NYダウ,ohlcvs:1551020400000,26126.15,26241.42,26080.66,26091.95,1551106800000,26051.61,26155.29,25966.01,26057.98,1551193200000,25995.6,26039.68,25877.24,25985.16,1551279600000,25984.28,26029.21,25896.56,25916.0,1551366000000,26019.67,26143.92,25914.37,26026.32,1551625200000,26122.19,26155.98,25611.55,25819.65,1551711600000,25829.07,25877.15,25725.63,25806.63,1551798000000,25818.76,25837.61,25633.71,25673.46,1551884400000,25645.45,25645.45,25352.55,25473.23,1551970800000,25347.38,25466.14,25252.46,25450.24,1552230000000,25208.0,25661.63,25208.0,25650.88,1552316400000,25600.3,25675.44,25522.17,25554.66,1552402800000,25637.23,25776.49,25571.31,25702.89,1552489200000,25692.31,25752.84,25621.31,25709.94,1552575600000,25720.96,25927.91,25649.7,25848.87,1552834800000,25801.88,25924.77,25785.66,25914.1,1552921200000,25987.87,26109.68,25814.92,25887.38,1553007600000,25867.79,25929.52,25670.63,25745.67,1553094000000,25688.44,26009.9,25657.78,25962.51,1553180400000,25844.65,25877.01,25501.45,25502.32,1553439600000,25490.72,25603.27,25372.26,25516.83,1553526000000,25649.56,25796.29,25544.78,25657.73,1553612400000,25676.34,25758.17,25425.27,25625.59,1553698800000,25693.32,25743.41,25576.69,25717.46,1553785200000,25827.31,25949.32,25771.67,25928.68,1554044400000,26075.1,26280.9,26071.69,26258.42,1554130800000,26213.55,26221.24,26122.31,26179.13,1554217200000,26238.03,26282.17,26138.47,26218.13,1554303600000,26213.42,26398.9,26212.78,26384.63,1554390000000,26427.56,26487.57,26370.82,26424.99,1554649200000,26312.67,26344.65,26246.03,26341.02,1554735600000,26243.54,26246.34,26103.14,26150.58,1554822000000,26173.71,26209.49,26101.24,26157.16,1554908400000,26188.21,26229.88,26062.59,26143.05,1554994800000,26357.79,26436.68,26309.72,26412.3,1555254000000,26407.76,26424.85,26316.42,26384.77,1555340400000,26482.19,26530.71,26397.19,26452.66,1555426800000,26468.53,26501.02,26391.86,26449.54,1555513200000,26463.37,26602.42,26444.53,26559.54,1555858800000,26510.77,26553.05,26458.61,26511.05,1555945200000,26513.83,26695.96,26503.56,26656.39,1556031600000,26652.56,26680.58,26582.86,26597.05,1556118000000,26426.37,26536.48,26310.28,26462.08,1556204400000,26454.62,26543.56,26392.55,26543.33,1556463600000,26559.87,26602.54,26520.75,26554.39,1556550000000,26594.56,26614.04,26419.47,26592.91,1556636400000,26639.06,26689.39,26426.38,26430.14,1556722800000,26407.15,26454.69,26180.36,26307.79,1556809200000,26379.14,26534.96,26370.09,26504.95,1557068400000,26160.62,26476.27,26033.95,26438.48,1557154800000,26276.9,26276.9,25789.71,25965.09,1557241200000,25933.79,26118.1,25889.41,25967.33,1557327600000,25878.85,25884.89,25517.39,25828.36,1557414000000,25763.72,26019.32,25469.86,25942.37,1557673200000,25568.06,25568.06,25222.51,25324.99,1557759600000,25384.03,25688.96,25384.03,25532.05,1557846000000,25400.13,25724.89,25341.94,25648.02,1557932400000,25692.14,25957.63,25692.14,25862.68,1558018800000,25719.95,25948.74,25657.78,25764.0,1558278000000,25655.31,25751.71,25560.55,25679.9,1558364400000,25782.34,25898.27,25779.61,25877.33,1558450800000,25818.46,25878.21,25755.11,25776.61,1558537200000,25657.99,25657.99,25328.09,25490.47,1558623600000,25551.07,25670.81,25496.2,25585.69,1558969200000,25616.55,25717.63,25342.28,25347.77,1559055600000,25231.46,25231.46,24938.24,25126.41,1559142000000,25139.94,25218.54,25066.75,25169.88,1559228400000,25046.31,25046.31,24809.51,24815.04,1559487600000,24830.16,24935.21,24680.57,24819.78,1559574000000,24962.82,25343.77,24962.82,25332.18,1559660400000,25451.0,25544.66,25373.58,25539.57,1559746800000,25567.45,25800.3,25518.05,25720.66,1559833200000,25768.72,26072.75,25768.72,25983.94,1560092400000,26090.22,26210.61,26054.31,26062.68,1560178800000,26180.59,26248.67,25998.87,26048.51,1560265200000,26040.3,26082.1,25958.66,26004.83,1560351600000,26036.94,26146.91,25995.71,26106.77,1560438000000,26076.36,26162.28,25988.09,26089.61,1560697200000,26108.53,26165.78,26049.8,26112.53,1560783600000,26228.88,26527.19,26227.76,26465.54,1560870000000,26490.16,26569.75,26415.05,26504.0,1560956400000,26665.38,26798.63,26539.69,26753.17,1561042800000,26749.12,26907.37,26705.87,26719.13,1561302000000,26727.61,26806.52,26723.37,26727.54,1561388400000,26731.61,26752.31,26527.66,26548.22,1561474800000,26599.42,26660.04,26536.33,26536.82,1561561200000,26523.72,26607.24,26465.32,26526.58,1561647600000,26605.93,26638.35,26522.27,26599.96,1561906800000,26805.86,26890.64,26616.21,26717.43,1561993200000,26719.53,26787.56,26632.65,26786.68,1562079600000,26832.32,26966.0,26831.44,26966.0,1562252400000,26867.75,26950.81,26733.33,26922.12,1562511600000,26835.64,26839.14,26744.87,26806.14,1562598000000,26725.12,26807.7,26665.57,26783.49,1562684400000,26851.96,26983.45,26813.11,26860.2,1562770800000,26950.16,27088.45,26916.32,27088.08,1562857200000,27139.49,27333.79,27135.45,27332.03,1563116400000,27364.69,27364.69,27294.17,27359.16,1563202800000,27349.32,27398.68,27290.24,27335.63,1563289200000,27320.91,27343.06,27218.38,27219.85,1563375600000,27191.98,27266.81,27068.79,27222.97,1563462000000,27246.38,27342.96,27145.78,27154.2,1563721200000,27174.18,27227.77,27088.9,27171.9,1563807600000,27231.86,27368.81,27204.58,27349.19,1563894000000,27262.24,27291.04,27191.12,27269.97,1563980400000,27247.39,27298.43,27062.48,27140.98,1564066800000,27166.0,27213.7,27123.25,27192.45,1564326000000,27192.24,27275.85,27178.06,27221.35,1564412400000,27145.39,27224.36,27069.86,27198.02,1564498800000,27244.67,27281.65,26719.6,26864.27,1564585200000,26879.86,27175.59,26548.71,26583.42,1564671600000,26528.66,26570.02,26249.22,26485.01,1564930800000,26259.23,26259.23,25523.38,25717.74,1565017200000,25810.62,26038.68,25710.87,26029.52,1565103600000,25814.22,26073.21,25440.39,26007.07,1565190000000,26086.52,26383.61,26038.1,26378.19,1565276400000,26337.09,26413.36,26097.64,26287.44,1565535600000,26169.91,26178.95,25824.94,25896.44,1565622000000,25888.88,26426.97,25833.25,26279.91,1565708400000,26035.08,26035.08,25471.59,25479.42,1565794800000,25514.25,25639.69,25339.6,25579.39,1565881200000,25678.17,25929.65,25678.17,25886.01,1566140400000,26020.06,26222.32,26020.06,26135.79,1566226800000,26086.86,26160.12,25952.0,25962.44,1566313200000,26145.36,26268.32,26141.77,26202.73,1566399600000,26271.64,26388.78,26099.01,26252.24,1566486000000,26134.21,26320.29,25507.18,25628.9,1566745200000,25826.05,25941.25,25716.39,25898.83,1566831600000,26014.46,26054.02,25721.85,25777.9,1566918000000,25712.99,26041.57,25637.43,26036.1,1567004400000,26249.09,26408.84,26185.71,26362.25,1567090800000,26476.39,26514.62,26295.59,26403.28,1567436400000,26198.26,26198.26,25978.22,26118.02,1567522800000,26301.99,26362.35,26244.44,26355.47,1567609200000,26603.15,26836.3,26603.15,26728.15,1567695600000,26790.25,26860.87,26708.39,26797.46,1567954800000,26866.23,26900.83,26762.18,26835.51,1568041200000,26805.83,26909.43,26717.05,26909.43,1568127600000,26928.05,27137.04,26885.48,27137.04,1568214000000,27197.32,27306.73,27105.01,27182.45,1568300400000,27216.67,27277.55,27193.95,27219.52,1568559600000,27146.06,27172.87,27032.56,27076.82,1568646000000,27010.12,27110.8,26984.14,27110.8,1568732400000,27075.39,27161.93,26899.15,27147.08,1568818800000,27186.05,27272.17,27064.21,27094.79,1568905200000,27102.18,27194.75,26926.68,26935.07,1569164400000,26851.45,27011.07,26831.34,26949.99,1569250800000,27034.07,27079.68,26704.96,26807.77,1569337200000,26866.71,27016.56,26755.86,26970.71,1569423600000,27004.11,27015.07,26803.84,26891.12,1569510000000,26987.26,27012.54,26715.82,26820.25,1569769200000,26852.33,26998.86,26852.33,26916.83,1569855600000,26962.54,27046.21,26562.22,26573.04,1569942000000,26425.86,26438.04,25974.12,26078.62,1570028400000,26039.02,26205.2,25743.46,26201.04,1570114800000,26271.7,26590.74,26271.7,26573.72,1570374000000,26502.33,26655.84,26424.54,26478.02,1570460400000,26276.59,26421.81,26139.8,26164.04,1570546800000,26308.23,26424.31,26249.75,26346.01,1570633200000,26317.35,26603.31,26314.51,26496.67,1570719600000,26694.2,27013.97,26694.2,26816.59,1570978800000,26766.43,26874.33,26749.18,26787.36,1571065200000,26811.2,27120.11,26811.2,27024.8,1571151600000,26972.31,27058.34,26943.29,27001.98,1571238000000,27032.38,27112.16,26970.29,27025.88,1571324400000,27004.49,27018.25,26770.13,26770.2,1571583600000,26852.67,26852.67,26747.62,26827.64,1571670000000,26850.43,26946.64,26782.61,26788.1,1571756400000,26835.24,26896.89,26745.0,26833.95,1571842800000,26893.93,26931.78,26714.34,26805.53,1571929200000,26789.61,27015.37,26765.68,26958.06,1572188400000,27040.33,27167.88,27028.71,27090.72,1572274800000,27061.07,27165.94,27039.76,27071.46,1572361200000,27110.71,27204.36,26999.64,27186.69,1572447600000,27188.37,27188.37,26918.29,27046.23,1572534000000,27142.95,27347.43,27142.95,27347.36,1572793200000,27402.06,27517.58,27402.06,27462.11,1572879600000,27500.23,27560.36,27453.55,27492.63,1572966000000,27502.74,27526.05,27407.81,27492.56,1573052400000,27590.16,27774.67,27590.16,27674.8,1573138800000,27686.2,27694.95,27578.97,27681.24,1573398000000,27580.66,27714.39,27517.67,27691.49,1573484400000,27701.59,27770.86,27635.32,27691.49,1573570800000,27622.04,27806.4,27587.2,27783.59,1573657200000,27757.2,27800.71,27676.97,27781.96,1573743600000,27843.54,28004.89,27843.54,28004.89,1574002800000,27993.22,28040.97,27969.24,28036.22,1574089200000,28079.76,28090.21,27894.52,27934.02,1574175600000,27879.55,27897.28,27675.28,27821.09,1574262000000,27820.28,27828.33,27708.34,27766.29,1574348400000,27831.23,27898.46,27773.98,27875.62,1574607600000,27917.77,28068.69,27917.77,28066.47,1574694000000,28080.75,28146.02,28042.21,28121.68,1574780400000,28156.47,28174.97,28075.23,28164.0,1574953200000,28103.16,28119.51,28042.53,28051.41,1575212400000,28109.74,28109.84,27782.35,27783.04,1575298800000,27501.98,27524.74,27325.13,27502.81,1575385200000,27634.63,27727.45,27612.08,27649.78,1575471600000,27736.05,27745.2,27562.8,27677.79,1575558000000,27839.68,28035.85,27839.68,28015.06,1575817200000,27987.05,28010.42,27906.14,27909.6,1575903600000,27900.65,27949.02,27804.0,27881.72,1575990000000,27867.31,27925.5,27801.8,27911.3,1576076400000,27898.34,28224.95,27859.87,28132.05,1576162800000,28123.64,28290.73,28028.32,28135.38,1576422000000,28191.67,28337.49,28191.67,28235.89,1576508400000,28221.75,28328.63,28220.56,28267.16,1576594800000,28291.44,28323.25,28239.28,28239.28,1576681200000,28278.31,28381.48,28278.24,28376.96,1576767600000,28608.64,28608.64,28445.6,28455.09,1577026800000,28491.78,28582.49,28491.78,28551.53,1577113200000,28572.57,28576.8,28503.21,28515.45,1577286000000,28539.46,28624.1,28535.15,28621.39,1577372400000,28675.34,28701.66,28608.98,28645.26,1577631600000,28654.76,28664.69,28428.98,28462.14,1577718000000,28414.64,28547.35,28376.49,28538.44,1577890800000,28638.97,28872.8,28627.77,28868.8,1577977200000,28553.33,28716.31,28500.36,28634.88,1578236400000,28465.5,28708.02,28418.63,28703.38,1578322800000,28639.18,28685.5,28565.28,28583.68,1578409200000,28556.14,28866.18,28522.51,28745.09,1578495600000,28851.97,28988.01,28844.31,28956.9,1578582000000,28977.52,29009.07,28789.1,28823.77,1578841200000,28869.01,28909.91,28819.43,28907.05,1578927600000,28895.5,29054.16,28872.27,28939.67,1579014000000,28901.8,29127.59,28897.35,29030.22,1579100400000,29131.95,29300.32,29131.95,29297.64,1579186800000,29313.31,29373.62,29289.91,29348.1,1579532400000,29269.05,29341.21,29146.47,29196.04,1579618800000,29263.63,29320.2,29172.26,29186.27,1579705200000,29111.02,29190.47,28966.98,29160.09,1579791600000,29230.39,29288.79,28843.31,28989.73,1580050800000,28542.49,28671.79,28440.47,28535.8,1580137200000,28594.28,28823.23,28575.75,28722.85,1580223600000,28820.53,28944.24,28728.19,28734.45,1580310000000,28640.16,28879.71,28489.76,28859.44,1580396400000,28813.04,28813.04,28169.53,28256.03,1580655600000,28319.65,28630.39,28319.65,28399.81,1580742000000,28696.74,28904.88,28696.74,28807.63,1580828400000,29048.73,29308.89,29000.85,29290.85,1580914800000,29388.58,29408.05,29246.93,29379.77,1581001200000,29286.92,29286.92,29056.98,29102.51,1581260400000,28995.66,29278.07,28995.66,29276.82,1581346800000,29390.71,29415.39,29210.47,29276.34,1581433200000,29406.75,29568.57,29406.75,29551.42,1581519600000,29436.03,29535.4,29345.93,29423.31,1581606000000,29440.47,29463.04,29283.18,29398.08,1581951600000,29282.78,29330.16,29116.81,29232.19,1582124400000,29296.25,29368.45,28959.65,29219.98,1582210800000,29146.53,29146.53,28892.7,28992.41,1582470000000,28402.93,28402.93,27912.44,27960.8,1582556400000,28037.65,28149.2,26997.62,27081.36,1582642800000,27159.46,27542.78,26890.97,26957.59,1582729200000,26526.0,26775.31,25752.82,25766.64,1582815600000,25270.83,25494.24,24681.01,25409.36,1583074800000,25590.51,26706.17,25391.96,26703.32,1583161200000,26762.47,27084.59,25706.28,25917.41,1583247600000,26383.68,27102.34,26286.31,27090.86,1583334000000,26671.92,26671.92,25943.33,26121.28,1583420400000,25457.21,25994.38,25226.62,25864.78,1583679600000,24992.36,24992.36,23706.07,23851.02,1583766000000,24453.0,25020.99,23690.34,25018.16,1583852400000,24604.63,24604.63,23328.32,23553.22,1583938800000,22184.71,22837.95,21154.46,21200.62,1584025200000,21973.82,23189.76,21285.37,23185.62,1584284400000,20917.53,21768.28,20116.46,20188.52,1584370800000,20487.05,21379.35,19882.26,21237.38,1584457200000,20188.69,20489.33,18917.46,19898.92,1584543600000,19830.01,20442.63,19177.13,20087.19,1584630000000,20253.15,20531.26,19094.27,19173.98,1584889200000,19028.36,19121.01,18213.65,18591.93,1584975600000,19722.19,20737.7,19649.25,20704.91,1585062000000,21050.34,22019.93,20538.34,21200.55,1585148400000,21468.38,22595.06,21427.1,22552.17,1585234800000,21898.47,22327.57,21469.27,21636.78,1585494000000,21678.22,22378.09,21522.08,22327.48,1585580400000,22208.42,22480.37,21852.08,21917.16,1585666800000,21227.38,21487.24,20784.43,20943.51,1585753200000,20819.46,21477.77,20735.02,21413.44,1585839600000,21285.93,21447.81,20863.09,21052.53,1586098800000,21693.63,22783.45,21693.63,22679.99,1586185200000,23537.44,23617.24,22634.45,22653.86,1586271600000,22893.47,23513.4,22682.99,23433.57,1586358000000,23690.66,24008.99,23504.09,23719.37,1586703600000,23698.93,23698.93,23095.35,23390.77,1586790000000,23690.57,24040.58,23683.44,23949.76,1586876400000,23600.72,23649.72,23233.32,23504.35,1586962800000,23543.66,23598.08,23211.38,23537.68,1587049200000,23817.15,24264.21,23817.15,24242.49,1587308400000,24095.1,24108.69,23627.19,23650.44,1587394800000,23365.25,23365.25,22941.88,23018.88,1587481200000,23437.34,23613.1,23339.6,23475.82,1587567600000,23543.09,23885.36,23483.35,23515.26,1587654000000,23628.24,23826.0,23417.68,23775.27,1587913200000,23866.15,24207.65,23840.61,24133.78,1587999600000,24357.17,24512.24,24031.2,24101.55,1588086000000,24490.37,24764.77,24453.99,24633.86,1588172400000,24585.57,24585.57,24186.9,24345.72,1588258800000,24120.78,24120.78,23645.3,23723.69,1588518000000,23581.55,23769.56,23361.16,23749.76,1588604400000,23958.88,24169.72,23868.91,23883.09,1588690800000,23978.88,24054.59,23661.14,23664.64,1588777200000,23837.21,24094.62,23834.39,23875.89,1588863600000,24107.82,24349.9,24107.05,24331.32,1589122800000,24256.45,24366.21,24070.22,24221.99,1589209200000,24292.84,24382.09,23761.58,23764.78,1589295600000,23702.16,23708.9,23067.64,23247.97,1589382000000,23049.06,23630.86,22789.62,23625.34,1589468400000,23454.83,23730.08,23354.15,23685.42,1589727600000,24059.98,24708.54,24059.98,24597.37,1589814000000,24577.48,24599.5,24202.96,24206.86,1589900400000,24455.94,24649.48,24455.94,24575.9,1589986800000,24564.27,24718.46,24370.88,24474.12,1590073200000,24461.98,24481.64,24294.07,24465.16,1590418800000,24781.84,25176.42,24781.84,24995.11,1590505200000,25298.63,25551.56,25009.87,25548.27,1590591600000,25697.36,25758.79,25358.73,25400.64,1590678000000,25324.15,25482.8,25031.67,25383.11,1590937200000,25342.99,25508.83,25220.66,25475.02,1591023600000,25582.52,25743.13,25523.74,25742.65,1591110000000,25906.88,26337.75,25906.88,26269.89,1591196400000,26226.49,26384.1,26082.31,26281.82,1591282800000,26836.8,27338.3,26836.8,27110.98,1591542000000,27232.93,27580.21,27232.48,27572.44,1591628400000,27447.37,27447.37,27151.06,27272.3,1591714800000,27251.89,27355.22,26938.05,26989.99,1591801200000,26282.51,26294.08,25082.72,25128.17,1591887600000,25659.42,25965.55,25078.41,25605.54,1592146800000,25270.39,25891.58,24843.18,25763.16,1592233200000,26326.68,26611.03,25811.7,26289.98,1592319600000,26330.52,26400.07,26068.41,26119.61,1592406000000,26016.45,26154.2,25848.53,26080.1,1592492400000,26213.1,26451.44,25759.66,25871.46,1592751600000,25865.08,26059.81,25667.68,26024.96,1592838000000,26159.39,26314.97,26105.97,26156.1,1592924400000,25992.96,25992.96,25296.73,25445.94,1593010800000,25365.22,25769.61,25209.79,25745.6,1593097200000,25641.69,25641.69,24971.03,25015.55,1593356400000,25152.45,25601.15,25096.16,25595.8,1593442800000,25512.43,25905.38,25475.14,25812.88,1593529200000,25879.38,26019.31,25713.61,25734.97,1593615600000,25936.45,26204.41,25778.12,25827.36,1593961200000,25996.08,26297.53,25996.08,26287.03,1594047600000,26172.01,26174.93,25866.58,25890.18,1594134000000,25950.06,26109.49,25816.25,26067.28,1594220400000,26094.92,26103.28,25523.51,25706.09,1594306800000,25690.35,26101.32,25637.5,26075.3,1594566000000,26225.07,26639.09,26044.23,26085.8,1594652400000,26044.17,26690.52,25994.98,26642.59,1594738800000,27009.81,27071.33,26692.48,26870.1,1594825200000,26746.57,26879.16,26590.01,26734.71,1594911600000,26774.62,26808.43,26619.88,26671.95,1595170800000,26660.29,26765.02,26504.2,26680.87,1595257200000,26833.14,27025.38,26766.22,26840.4,1595343600000,26824.56,27035.24,26794.19,27005.84,1595430000000,26955.97,26973.85,26560.04,26652.33,1595516400000,26533.41,26625.7,26402.86,26469.89,1595775600000,26447.67,26625.46,26426.92,26584.77,1595862000000,26529.45,26556.84,26361.71,26379.28,1595948400000,26388.44,26602.45,26375.39,26539.57,1596034800000,26367.42,26374.93,25992.28,26313.65,1596121200000,26409.33,26440.02,26013.59,26428.32,1596380400000,26542.32,26707.26,26534.38,26664.4,1596466800000,26664.61,26832.72,26597.82,26828.47,1596553200000,26924.78,27221.67,26924.78,27201.52,1596639600000,27170.82,27394.1,27145.25,27386.98,1596726000000,27321.68,27456.24,27223.55,27433.48,1596985200000,27488.21,27803.86,27488.21,27791.44,1597071600000,27961.64,28154.88,27624.51,27686.91,1597158000000,27860.24,28043.89,27843.32,27976.84,1597244400000,27922.51,27986.1,27789.78,27896.72,1597330800000,27828.93,27977.81,27759.39,27931.02,1597590000000,27970.05,27999.81,27816.4,27844.91,1597676400000,27853.48,27891.12,27668.79,27778.07,1597762800000,27811.26,27920.42,27647.67,27692.88,1597849200000,27622.68,27781.46,27526.25,27739.73,1597935600000,27758.13,27959.48,27686.78,27930.33,1598194800000,28077.58,28314.94,28041.75,28308.46,1598281200000,28347.42,28400.74,28094.57,28248.44,1598367600000,28257.88,28353.8,28153.91,28331.92,1598454000000,28384.07,28634.22,28363.93,28492.27,1598540400000,28601.29,28733.35,28487.98,28653.87,1598799600000,28643.66,28643.66,28363.55,28430.05,1598886000000,28439.61,28659.26,28290.72,28645.66,1598972400000,28736.79,29162.88,28713.53,29100.5,1599058800000,29090.7,29199.35,28074.76,28292.73,1599145200000,28341.05,28539.75,27664.68,28133.31,1599490800000,27925.23,27925.23,27464.9,27500.89,1599577200000,27711.71,28206.21,27704.54,27940.47,1599663600000,28022.51,28174.78,27447.08,27534.58,1599750000000,27613.86,27828.82,27448.15,27665.64,1600009200000,27718.74,28086.06,27718.74,27993.33,1600095600000,28139.76,28231.06,27931.45,27995.6,1600182000000,28031.69,28364.77,28021.67,28032.38,1600268400000,27834.18,28056.79,27647.93,27901.98,1600354800000,27864.87,27946.69,27487.97,27657.42,1600614000000,27484.71,27484.71,26715.15,27147.7,1600700400000,27170.34,27333.09,26989.93,27288.18,1600786800000,27413.6,27464.46,26716.12,26763.13,1600873200000,26716.09,27094.85,26537.01,26815.44,1600959600000,26694.51,27239.29,26635.38,27173.96,1601218800000,27362.14,27722.6,27362.14,27584.06,1601305200000,27560.24,27605.6,27338.09,27452.66,1601391600000,27514.64,28026.33,27511.06,27781.7,1601478000000,27940.63,28041.46,27669.26,27816.9,1601564400000,27536.39,27861.43,27382.94,27682.81,1601823600000,27825.42,28162.64,27825.42,28148.64,1601910000000,28214.24,28354.48,27728.03,27772.76,1602082800000,28348.86,28459.13,28265.56,28425.51,1602169200000,28533.61,28676.29,28440.63,28586.9,1602428400000,28671.12,28957.9,28659.67,28837.52,1602514800000,28764.95,28808.84,28604.35,28679.81,1602601200000,28731.3,28792.56,28461.73,28514.0,1602687600000,28323.4,28535.85,28181.54,28494.2,1602774000000,28570.72,28842.9,28570.72,28606.31,1603033200000,28633.55,28711.93,28139.4,28195.42,1603119600000,28245.85,28575.03,28243.04,28308.79,1603206000000,28270.66,28450.64,28196.39,28210.82,1603292400000,28197.42,28421.31,28040.18,28363.66,1603378800000,28409.65,28436.52,28149.82,28335.57,1603638000000,28185.82,28185.82,27370.16,27685.38,1603724400000,27651.18,27707.69,27457.96,27463.19,1603810800000,27102.14,27102.14,26497.39,26519.95,1603897200000,26480.98,26891.89,26290.78,26659.11,1603983600000,26572.27,26639.18,26143.77,26501.6,1604242800000,26691.28,27043.48,26691.28,26925.05,1604329200000,27138.69,27640.21,27138.69,27480.03,1604415600000,27512.83,28301.5,27512.83,27847.66,1604502000000,27512.83,28301.5,27512.83,28390.18,1604588400000,28083.37,28431.96,28083.37,28323.4,1604847600000,28399.13,29615.54,29130.66,29157.97,1604934000000,29254.17,29478.86,29126.99,29420.92,1605020400000,29524.35,29593.11,29281.22,29397.63,1605106800000,29231.91,29311.83,28902.13,29080.17,1605193200000,29203.9,29559.25,29203.9,29479.81,1605452400000,29672.36,29964.29,29672.36,29950.44,1605538800000,29800.15,29872.42,29520.29,29783.35,1605625200000,29875.4,29930.85,29432.84,29438.42,1605711600000,29370.92,29524.9,29228.38,29483.23,1605798000000,29437.57,29469.89,29231.2,29263.48,1606057200000,29332.82,29667.75,29332.82,29591.27,1606143600000,29746.11,30116.51,29746.11,30046.24,1606230000000,30058.87,30058.87,29806.25,29872.47,1606402800000,29911.33,30015.13,29819.98,29910.37,1606662000000,29854.51,29854.51,29463.64,29638.64,1606748400000,29797.5,30083.31,29797.5,29823.92,1606834800000,29695.09,29902.51,29599.29,29883.79,1606921200000,29920.83,30110.88,29877.27,29969.52,1607007600000,29989.56,30218.26,29989.56,30218.26,1607266800000,30233.03,30233.03,29967.22,30069.79,1607353200000,29997.95,30246.22,29972.07,30173.88,1607439600000,30229.81,30319.7,29951.85,30068.81,1607526000000,30032.55,30063.87,29876.82,29999.26,1607612400000,29988.21,30071.13,29820.84,30046.37,1607871600000,30123.91,30325.79,29849.15,29861.55,1607958000000,29919.09,30243.26,29894.95,30199.31,1608044400000,30191.38,30236.03,30080.11,30154.54,1608130800000,30216.0,30323.78,30216.0,30303.37,1608217200000,30314.26,30343.59,30029.44,30179.05,1608476400000,30159.0,30304.14,29755.53,30216.45,1608562800000,30200.2,30200.2,29992.89,30015.51,1608649200000,30046.73,30292.53,30046.73,30129.83,1608735600000,30155.92,30209.67,30099.3,30199.87,1609081200000,30283.23,30525.56,30283.23,30403.97,1609167600000,30492.07,30588.79,30274.24,30335.67,1609254000000,30415.09,30525.35,30393.04,30409.56,1609340400000,30417.64,30637.47,30344.5,30606.48,1609772400000,30204.25,30504.89,30141.78,30391.6,1609858800000,30362.78,31022.65,30313.07,30829.4,1609945200000,30901.18,31193.4,30897.86,31041.13,1610031600000,31069.58,31140.67,30793.27,31097.97,1610290800000,31015.37,31096.98,30832.06,31008.69,1610377200000,31015.01,31114.56,30888.76,31068.69,1610463600000,31084.88,31153.37,30992.05,31060.47,1610550000000,31085.67,31223.78,30982.24,30991.52,1610636400000,30926.77,30941.98,30612.67,30814.26,1610982000000,30887.42,31086.62,30865.03,30930.52,1611068400000,31017.54,31235.98,30997.79,31188.38,1611154800000,31198.01,31272.22,31120.92,31176.01,1611241200000,31141.56,31141.56,30908.47,30996.98,1611500400000,30989.85,30989.85,30564.06,30960.0,1611586800000,30968.55,31121.42,30921.71,30937.04,1611673200000,30893.78,30893.78,30206.91,30303.17,1611759600000,30377.19,30951.41,30377.19,30603.36,1611846000000,30553.91,30553.91,29856.3,29982.62,1612105200000,30054.73,30335.91,30014.97,30211.91,1612191600000,30276.88,30840.54,30276.88,30687.48,1612278000000,30689.65,30793.41,30521.31,30723.6,1612364400000,30737.78,31065.96,30737.78,31055.86,1612450800000,31093.81,31252.18,31083.22,31148.24,1612710000000,31191.2,31386.1,31191.2,31385.76,1612796400000,31359.88,31439.47,31245.86,31375.83,1612882800000,31428.02,31511.44,31221.32,31437.8,1612969200000,31466.49,31543.82,31244.36,31430.7,1613055600000,31420.8,31475.31,31347.8,31458.4,1613314800000,31420.8,31475.31,31347.8,31458.4,1613401200000,31472.08,31608.63,31443.48,31522.75,1613487600000,31485.61,31643.7,31338.76,31613.02,1613574000000,31558.6,31558.6,31285.32,31493.34,1613660400000,31504.13,31647.53,31469.34,31494.32,1613919600000,31381.12,31653.48,31286.57,31521.69,1614006000000,31501.89,31653.38,31158.76,31537.35,1614092400000,31499.75,32009.64,31421.29,31961.86,1614178800000,31955.94,31984.77,31293.32,31402.01,1614265200000,31401.29,31450.89,30911.37,30932.37,1614524400000,31065.9,31668.34,31065.9,31535.51,1614610800000,31535.37,31623.27,31377.16,31391.52,1614697200000,31352.96,31563.31,31260.14,31270.09,1614783600000,31289.01,31461.97,30547.53,30924.14,1614870000000,31029.18,31580.33,30766.81,31496.3,1615129200000,31512.15,32148.04,31512.15,31802.44,1615215600000,31892.35,32150.32,31822.64,31832.74,1615302000000,31906.96,32389.5,31906.96,32297.02,1615388400000,32354.5,32661.59,32345.7,32485.59,1615474800000,32462.4,32793.32,32462.4,32778.64,1615734000000,32798.84,32973.4,32629.75,32953.46,1615820400000,32966.75,32966.75,32778.23,32825.95,1615906800000,32825.52,33047.58,32782.18,33015.37,1615993200000,32928.16,33227.78,32831.25,32862.3,1616079600000,32858.36,32858.36,32505.07,32627.97,1616338800000,32601.82,32810.35,32512.53,32731.2,1616425200000,32691.5,32753.77,32356.28,32423.15,1616511600000,32470.88,32787.99,32418.15,32420.06,1616598000000,32346.81,32672.69,32071.41,32619.48,1616684400000,32681.07,33098.83,32681.07,33072.88,1616943600000,33087.55,33259.0,32905.13,33171.37,1617030000000,33127.88,33170.93,32988.92,33066.96,1617116400000,33116.04,33173.77,32980.57,32981.55,1617202800000,33054.58,33167.17,32985.35,33153.21,1617548400000,33222.38,33617.95,33222.38,33527.19,1617634800000,33500.02,33544.79,33380.43,33430.24,1617721200000,33444.98,33521.76,33347.96,33446.26,1617807600000,33469.89,33506.8,33342.64,33503.57,1617894000000,33526.19,33654.15,33526.19,33591.59,1618153200000,33775.06,33786.19,33703.82,33711.14,1618239600000,33721.16,33786.19,33545.84,33616.53,1618326000000,33668.95,33873.0,33668.95,33866.72,1618412400000,33788.53,33986.91,33668.95,33954.38,1618498800000,34058.16,34256.75,33788.53,34186.79,1618758000000,34182.38,34182.38,33994.91,34012.93,1618844400000,34034.18,34034.18,33918.45,33944.97,1618930800000,33808.3,34034.18,33687.01,33965.37,1619017200000,34109.88,34109.88,33954.79,34003.67,1619103600000,33804.52,33888.03,33713.29,33880.91,1619362800000,34044.23,34157.57,33713.29,34125.29,1619449200000,33932.13,33977.76,33870.46,33953.88,1619535600000,33860.46,33931.15,33805.56,33835.25,1619622000000,33855.64,34032.83,33805.56,33910.19,1619708400000,33988.75,33988.75,33873.8,33911.6,1619967600000,33904.89,34216.32,33784.96,34158.09,1620054000000,34080.2,34080.2,33819.66,33909.06,1620140400000,34163.99,34217.94,34077.72,34105.45,1620226800000,34245.11,34341.34,34039.66,34218.62,1620313200000,34578.27,34674.93,34185.06,34674.87,1620572400000,34785.27,35034.23,34464.31,35010.82,1620658800000,34572.74,34572.74,34347.44,34437.95,1620745200000,34206.4,34572.74,34027.17,34084.42,1620831600000,33624.74,34026.64,33623.49,33979.11,1620918000000,34050.86,34350.22,34050.86,34287.19,1621177200000,34375.29,34383.84,34210.11,34266.33,1621263600000,34351.18,34408.99,34198.88,34265.25,1621350000000,33945.81,33945.81,33548.5,33549.2,1621436400000,33906.3,33996.11,33872.41,33947.26,1621522800000,34121.91,34415.48,34121.91,34369.03,1621782000000,34253.87,34394.83,34253.87,34385.94,1621868400000,34428.66,34511.35,34374.02,34424.1,1621954800000,34336.34,34409.59,34271.44,34292.34,1622041200000,34432.47,34608.82,34432.47,34517.18,1622127600000,34558.5,34631.11,34558.5,34575.45,1622473200000,34584.19,34849.32,34584.19,34675.25,1622559600000,34614.62,34659.37,34545.96,34634.16,1622646000000,34550.31,34550.31,34334.41,34461.19,1622732400000,34618.69,34726.88,34618.69,34677.61,1622991600000,34766.2,34820.91,34710.9,34710.9,1623078000000,34645.84,34659.09,34537.32,34563.32,1623164400000,34626.16,34629.85,34554.45,34583.84,1623250800000,34502.51,34737.79,34502.51,34650.76,1623337200000,34499.81,34618.09,34483.32,34491.75,1623596400000,34472.52,34472.52,34329.57,34349.44,1623682800000,34397.1,34420.38,34260.3,34272.26,1623769200000,34308.48,34333.25,34235.13,34261.37,1623855600000,34014.38,34091.79,33862.95,33871.64,1623942000000,33622.7,33622.7,33338.93,33371.03,1624201200000,33312.07,33718.07,33312.07,33711.02,1624287600000,33872.56,33903.25,33751.06,33814.15,1624374000000,33948.54,34009.4,33903.95,33950.6,1624460400000,33933.91,34176.23,33933.91,34140.6,1624546800000,34328.1,34420.37,34314.8,34416.86,1624806000000,34428.1,34449.65,34257.31,34302.41,1624892400000,34338.89,34469.83,34338.89,34419.3,1624978800000,34290.74,34399.67,34245.48,34378.53,1625065200000,34507.32,34603.06,34498.85,34587.86,1625151600000,34642.42,34706.86,34613.49,34657.57,1625497200000,34790.16,34814.2,34578.46,34592.99,1625583600000,34604.17,34689.71,34548.15,34576.82,1625670000000,34569.01,34569.01,34175.92,34326.63,1625756400000,34457.51,34834.59,34457.51,34797.08,1626015600000,34836.75,34982.07,34730.15,34965.42,1626102000000,34959.96,35018.79,34877.69,34926.21,1626188400000,34920.83,35069.18,34920.83,34950.87,1626274800000,34924.81,34924.81,34762.87,34876.36,1626361200000,35007.94,35090.01,35000.07,35006.42,1626620400000,34528.48,34528.48,33945.38,33989.66,1626706800000,33981.79,34439.21,33981.79,34410.95,1626793200000,34556.96,34798.39,34556.96,34789.12,1626879600000,34799.68,34808.6,34673.03,34727.12,1626966000000,34855.11,35056.97,34855.11,34972.2,1627225200000,35055.86,35097.04,34982.71,35009.56,1627311600000,35078.9,35078.9,34885.13,34993.36,1627398000000,35109.95,35116.37,34971.91,34979.0,1627484400000,34985.99,35155.18,34985.99,35090.15,1627570800000,35013.26,35102.88,34989.17,35091.03,1627830000000,34968.56,35192.11,34968.56,35105.31,1627916400000,34864.1,34933.83,34714.33,34752.3,1628002800000,35047.44,35047.44,34895.52,34988.68,1628089200000,34815.61,34991.83,34815.61,34955.62,1628175600000,35077.44,35246.79,35077.44,35194.24,1628434800000,35229.67,35229.67,35062.48,35096.25,1628521200000,35135.17,35196.26,35091.91,35190.68,1628607600000,35300.89,35491.19,35300.89,35451.47,1628694000000,35481.94,35510.77,35378.96,35378.96,1628780400000,35551.56,35610.57,35486.31,35486.31,1629039600000,35490.83,35490.83,35231.87,35378.39,1629126000000,35500.01,35500.01,35255.68,35353.1,1629212400000,35310.2,35351.87,35190.15,35308.42,1629298800000,34874.67,34954.08,34690.25,34930.72,1629385200000,34917.96,35081.66,34867.07,35063.35,1629644400000,35160.97,35366.62,35160.97,35334.23,1629730800000,35382.72,35427.52,35367.05,35374.88,1629817200000,35388.77,35394.8,35287.63,35376.63,1629903600000,35449.68,35498.45,35425.1,35439.96,1629990000000,35231.11,35399.07,35231.11,35393.17,1630249200000,35471.8,35498.87,35374.46,35384.79,1630335600000,35391.38,35391.38,35289.86,35360.82,1630422000000,35387.55,35407.37,35295.16,35327.36,1630508400000,35353.06,35467.82,35353.06,35404.59,1630594800000,35401.73,35401.73,35269.4,35335.64,1630940400000,35373.24,35373.24,35144.03,35156.99,1631026800000,35087.45,35175.15,35004.21,35133.05,1631113200000,35013.08,35152.03,34986.81,35148.96,1631199600000,34949.59,35104.25,34815.81,34822.31,1631458800000,34665.5,34920.37,34665.5,34787.71,1631545200000,34906.9,34990.36,34743.95,34799.88,1631631600000,34580.95,34720.37,34522.03,34680.64,1631718000000,34810.27,34943.55,34654.42,34703.88,1631804400000,34737.86,34779.86,34620.5,34637.27,1632063600000,34459.72,34459.72,33987.75,34119.9,1632150000000,34025.61,34313.88,34025.61,34137.44,1632236400000,34006.87,34286.56,34006.87,34251.04,1632322800000,34296.3,34742.31,34296.3,34704.51,1632409200000,34762.31,34857.06,34648.08,34814.82,1632668400000,34739.27,35047.69,34739.27,35010.29,1632754800000,34747.7,34798.21,34506.56,34507.45,1632841200000,34360.08,34518.38,34305.96,34441.09,1632927600000,34467.98,34557.37,34319.48,34357.59,1633014000000,33930.7,34116.66,33930.7,34024.74,1633273200000,34312.96,34410.28,34255.71,34292.66,1633359600000,34035.25,34262.49,34035.25,34261.46,1633446000000,34198.96,34203.45,33854.69,33934.58,1633532400000,34509.72,34937.84,34509.72,34899.54,1633618800000,34757.57,34830.48,34661.95,34811.44,1633878000000,34723.79,34928.19,34707.63,34908.67,1633964400000,34507.15,34611.24,34394.61,34450.23,1634050800000,34372.71,34449.83,34183.86,34212.05,1634137200000,34443.22,34805.6,34443.22,34750.49,1634223600000,35023.63,35267.17,35023.63,35262.48,1634482800000,35221.02,35230.24,35035.94,35220.05,1634569200000,35325.37,35400.48,35290.12,35387.48,1634655600000,35475.16,35574.69,35465.71,35567.01,1634742000000,35520.32,35570.44,35495.12,35530.43,1634828400000,35607.72,35751.84,35591.14,35717.71,1635087600000,35692.62,35757.9,35629.37,35704.49,1635174000000,35791.05,35865.53,35791.05,35825.75,1635260400000,35835.43,35835.43,35687.67,35789.78,1635346800000,35545.41,35704.0,35545.41,35668.49,1635433200000,35712.28,35806.83,35633.2,35757.28,1635692400000,35833.65,36009.74,35825.25,35915.36,1635778800000,35935.11,35962.14,35884.13,35959.86,1635865200000,36059.09,36059.09,35915.05,35939.01,1635951600000,36107.46,36168.03,36067.83,36148.79,1636038000000,36268.75,36484.75,36268.75,36453.43,1636297200000,36416.46,36565.73,36416.46,36461.7,1636383600000,36404.53,36416.98,36229.02,36256.45,1636470000000,36299.25,36346.61,36214.42,36292.43,1636556400000,36038.78,36108.17,35987.58,35992.99,1636642800000,35963.78,36056.96,35963.78,36007.74,1636902000000,36128.83,36236.07,36128.83,36181.45,1636988400000,36076.18,36294.82,36076.18,36243.79,1637074800000,36159.7,36159.7,35965.15,36020.89,1637161200000,35901.69,35952.63,35759.47,35760.22,1637247600000,35879.09,35879.09,35593.19,35633.53,1637506800000,35631.41,35922.15,35631.41,35882.53,1637593200000,35619.92,35762.35,35545.24,35637.13,1637679600000,35752.31,35752.31,35591.03,35689.99,1637852400000,35366.69,35366.69,34868.78,34911.26,1638111600000,35017.71,35287.91,34973.95,34977.48,1638198000000,35056.99,35056.99,34744.36,34933.99,1638284400000,34678.94,34847.7,34678.94,34835.64,1638370800000,34076.25,34529.52,34076.25,34438.66,1638457200000,34692.78,34801.31,34513.32,34543.06,1638716400000,34633.43,35105.28,34633.43,35057.99,1638802800000,35423.99,35715.66,35423.99,35714.7,1638889200000,35716.85,35840.52,35706.93,35744.92,1638975600000,35722.26,35722.26,35577.14,35679.6,1639062000000,35830.55,35951.77,35830.55,35882.35,1639321200000,35958.93,35958.93,35687.29,35724.47,1639407600000,35605.73,35779.47,35506.1,35700.08,1639494000000,35549.35,35574.19,35389.3,35453.28,1639580400000,36036.28,36114.28,36009.65,36055.23,1639666800000,35800.11,35800.11,35373.08,35394.85,1639926000000,35222.12,35222.12,34715.47,34755.29,1640012400000,35069.5,35350.2,35069.5,35240.32,1640098800000,35491.71,35545.28,35433.13,35513.27,1640185200000,35782.42,36000.29,35782.42,35962.24,1640530800000,35954.48,36118.57,35954.48,36070.49,1640617200000,36302.99,36527.26,36302.99,36463.65,1640703600000,36421.14,36514.3,36396.19,36490.52,1640790000000,36522.48,36679.44,36522.48,36563.59,1640876400000,36385.85,36446.77,36317.26,36383.54,1641135600000,36321.59,36502.51,36246.45,36309.29,1641222000000,36636.0,36879.79,36636.0,36875.4,1641308400000,36722.6,36853.61,36722.6,36803.7,1641394800000,36409.05,36464.19,36203.53,36258.41,1641481200000,36249.59,36258.4,36141.38,36222.67,1641740400000,36175.21,36175.21,35788.72,35850.28,1641826800000,36058.85,36093.39,35769.38,35855.91,1641913200000,36336.16,36453.49,36324.57,36427.82,1641999600000,36312.49,36478.43,36312.49,36398.61,1642086000000,35996.43,35996.43,35702.98,35959.58,1642431600000,35661.76,35661.76,35331.44,35385.72,1642518000000,35412.3,35547.83,35400.59,35428.96,1642604400000,35102.66,35396.52,35102.66,35317.53,1642690800000,34701.69,34786.46,34593.29,34629.15,1642950000000,34070.61,34070.61,33552.78,33553.63,1643036400000,34186.64,34186.64,33545.52,33642.19,1643122800000,34520.82,34815.67,34473.4,34751.9,1643209200000,34261.75,34753.04,34261.75,34753.04,1643295600000,34135.24,34242.72,33807.51,33892.31,1643554800000,34691.17,34759.6,34496.1,34735.06,1643641200000,35151.47,35228.61,34977.95,35040.38,1643727600000,35378.19,35507.34,35332.18,35396.73,1643814000000,35520.08,35535.94,35270.14,35296.71,1643900400000,35095.74,35170.76,34988.91,35028.53,1644159600000,35108.38,35166.51,35003.55,35103.42,1644246000000,35160.68,35218.35,35090.42,35173.04,1644332400000,35614.9,35776.43,35614.9,35769.23,1644418800000,35630.81,35786.85,35479.73,35758.39,1644505200000,35267.89,35431.15,35221.1,35374.86,1644764400000,34694.5,34744.56,34427.42,34459.4,1644850800000,34686.19,35047.79,34686.19,34884.66,1644937200000,34951.83,34965.24,34769.01,34787.18,1645023600000,34858.47,34858.47,34473.51,34505.15,1645110000000,34310.45,34385.26,34196.2,34354.93,1645455600000,33974.09,34024.74,33731.96,33929.2,1645542000000,33680.97,33832.59,33592.89,33597.96,1645628400000,32830.33,32830.33,32272.64,32386.69,1645714800000,33277.22,33571.77,33277.22,33492.0,1645974000000,33870.62,33870.62,33561.93,33591.18,1646060400000,33813.48,33870.14,33583.58,33598.83,1646146800000,33379.51,33688.19,33379.51,33559.51,1646233200000,33972.87,34179.07,33972.87,34003.47,1646319600000,33655.43,33655.43,33318.84,33356.19,1646578800000,33579.75,33579.75,33222.81,33303.37,1646665200000,32885.17,32953.96,32586.68,32598.56,1646751600000,32860.42,33291.3,32860.42,33289.91,1646838000000,33106.77,33175.57,32883.08,33082.03,1646924400000,33279.72,33515.61,33279.72,33314.3,1647183600000,33000.37,33204.75,32973.18,33186.75,1647270000000,32989.27,33264.02,32989.27,33125.28,1647356400000,33653.93,34008.45,33653.93,33823.45,1647442800000,33995.39,34109.92,33896.06,34084.71,1647529200000,34466.72,34466.72,34279.83,34414.93,1647788400000,34669.85,34808.28,34582.46,34584.06,1647874800000,34583.24,34856.72,34583.24,34818.49,1647961200000,34748.84,34748.84,34498.87,34576.56,1648047600000,34406.81,34545.96,34355.42,34529.5,1648134000000,34702.39,34816.84,34702.39,34816.84,1648393200000,34833.03,34833.03,34686.65,34782.24,1648479600000,35114.35,35372.26,35114.35,35181.62,1648566000000,35273.63,35361.36,35215.86,35319.05,1648652400000,35201.52,35201.52,35028.96,35047.9,1648738800000,34740.89,34801.8,34704.63,34705.29,1648998000000,34799.98,34814.96,34615.38,34795.39,1649084400000,34876.33,35112.21,34813.27,34920.21,1649170800000,34520.34,34520.34,34332.17,34340.67,1649257200000,34439.24,34469.64,34249.28,34277.73,1649343600000,34569.24,34651.49,34470.19,34649.96,1649602800000,34630.27,34701.34,34549.92,34665.12,1649689200000,34412.51,34669.97,34402.63,34530.85,1649775600000,34166.64,34350.45,34140.64,34243.8,1649862000000,34628.46,34889.17,34628.46,34664.97,1650207600000,34411.49,34618.29,34387.97,34434.26,1650294000000,34394.62,34739.91,34394.62,34725.83,1650380400000,34962.67,35258.91,34962.67,35102.14,1650466800000,35258.8,35492.22,35258.8,35436.59,1650553200000,34727.38,34727.38,34386.73,34447.38,1650812400000,33731.65,33731.65,33386.95,33451.13,1650898800000,33907.49,33909.51,33723.72,33884.84,1650985200000,33450.92,33592.56,33334.42,33377.13,1651071600000,33425.96,33523.28,33330.11,33383.38,1651158000000,33787.01,33919.59,33706.8,33822.79,1651417200000,32978.49,33083.68,32792.01,32899.0,1651503600000,33086.09,33188.04,32945.54,32945.54,1651590000000,33171.8,33278.98,33119.64,33147.41,1651676400000,33854.17,33854.17,33422.55,33425.64,1651762800000,32773.88,32828.51,32474.69,32574.01,1652022000000,32685.17,32685.17,32385.28,32463.19,1652108400000,32504.09,32752.17,32504.09,32629.6,1652194800000,32123.24,32450.89,31996.65,32410.55,1652281200000,31699.04,31709.65,31476.55,31653.76,1652367600000,31963.86,32121.86,31911.26,32112.24,1652626800000,32152.15,32192.24,31928.18,32035.84,1652713200000,32427.0,32673.54,32427.0,32537.22,1652799600000,32468.67,32468.67,32173.78,32186.14,1652886000000,31262.62,31362.58,31016.41,31199.99,1652972400000,31426.94,31515.78,31300.96,31300.96,1653231600000,31395.89,31688.01,31395.89,31508.9,1653318000000,31717.61,31770.19,31585.47,31592.8,1653404400000,31816.31,32003.07,31779.95,31969.83,1653490800000,32248.17,32568.69,32248.17,32554.55,1653577200000,32735.09,32913.57,32682.01,32868.71,1653922800000,33160.59,33160.59,32752.34,32856.23,1654009200000,33156.31,33272.34,32927.08,32927.38,1654095600000,32809.01,32858.3,32595.3,32620.35,1654182000000,32986.32,33122.48,32942.11,33103.32,1654441200000,33032.04,33235.37,33032.04,33208.62,1654527600000,32783.03,32783.72,32641.85,32737.18,1654614000000,33087.07,33140.88,32930.26,33080.36,1654700400000,32828.62,32956.73,32712.86,32836.46,1654786800000,32053.52,32053.52,31514.31,31524.08,1655046000000,31144.91,31144.91,30692.92,30773.37,1655132400000,30592.34,30690.8,30512.63,30588.91,1655218800000,30570.5,30761.93,30569.32,30743.93,1655305200000,30305.74,30305.74,29878.19,29946.25,1655391600000,29912.7,30167.52,29821.58,29989.05,1655737200000,30074.69,30434.55,30074.69,30392.98,1655823600000,30352.57,30411.46,30166.01,30365.51,1655910000000,30570.33,30715.63,30553.74,30577.05,1655996400000,30846.94,31290.25,30846.94,31290.25,1656255600000,31533.6,31576.08,31384.6,31440.32,1656342000000,31549.05,31885.09,31549.05,31625.49,1656428400000,31067.41,31152.96,30894.53,31079.55,1656514800000,30790.0,30790.0,30431.87,30489.87,1656601200000,30737.77,30954.38,30695.88,30772.47,1656946800000,30903.12,30903.12,30446.51,30473.09,1657033200000,30957.3,31090.2,30904.08,31071.29,1657119600000,31190.65,31333.71,31164.45,31173.18,1657206000000,31348.43,31399.32,31212.45,31249.26,1657465200000,31277.98,31301.24,31141.48,31212.07,1657551600000,31113.31,31303.12,31080.8,31196.98,1657638000000,30743.63,30806.27,30587.46,30637.13,1657724400000,30451.8,30451.8,30152.47,30170.49,1657810800000,30775.37,31166.6,30775.37,31069.92,1658070000000,31475.98,31644.68,31474.65,31499.5,1658156400000,31165.91,31415.56,31165.91,31409.29,1658242800000,31829.99,31843.8,31646.95,31667.73,1658329200000,31826.49,31838.27,31658.89,31699.49,1658415600000,32167.92,32219.25,32010.26,32039.5,1658674800000,31950.93,32022.8,31859.13,32011.44,1658761200000,31950.04,31950.04,31826.45,31915.18,1658847600000,31865.05,31949.11,31861.08,31866.03,1658934000000,32197.62,32299.45,32005.39,32017.85,1659020400000,32515.62,32686.35,32493.02,32642.61,1659279600000,32755.71,32932.16,32640.79,32893.17,1659366000000,32691.29,32691.29,32442.3,32489.87,1659452400000,32514.21,32676.83,32514.21,32641.62,1659538800000,32805.69,32829.22,32711.56,32774.76,1659625200000,32593.9,32696.17,32489.62,32696.17,1659884400000,32877.36,33109.96,32877.36,33057.81,1659970800000,32807.36,32877.53,32757.47,32775.2,1660057200000,33130.63,33310.74,33130.63,33301.27,1660143600000,33451.51,33585.54,33451.51,33582.46,1660230000000,33430.72,33528.12,33398.32,33436.88,1660489200000,33710.7,33779.89,33582.96,33745.67,1660575600000,33924.35,33987.13,33852.57,33964.19,1660662000000,34029.55,34029.55,33894.69,33995.06,1660748400000,33981.86,33983.75,33847.21,33853.74,1660834800000,33904.69,33904.69,33716.0,33743.38,1661094000000,33586.59,33586.59,33260.99,33281.86,1661180400000,33033.52,33095.45,32987.42,33085.74,1661266800000,32899.01,32930.84,32828.56,32898.67,1661353200000,33029.27,33103.79,32889.85,33061.14,1661439600000,33293.43,33364.7,33044.39,33153.32,1661698800000,32188.0,32188.0,32006.66,32053.2,1661785200000,32163.84,32205.66,31940.28,31961.79,1661871600000,31827.15,31966.04,31721.62,31755.54,1661958000000,31454.58,31454.58,31270.76,31294.32,1662044400000,31848.5,31929.56,31712.23,31739.61,1662390000000,31343.79,31463.89,31079.2,31120.87,1662476400000,31145.63,31290.01,31095.21,31229.43,1662562800000,31481.95,31531.88,31321.5,31499.44,1662649200000,31876.22,32076.14,31876.22,32070.56,1662908400000,32159.49,32448.21,32159.49,32428.21,1662994800000,32006.5,32006.5,31628.5,31650.27,1663081200000,31141.02,31241.77,31086.11,31180.7,1663167600000,31124.68,31277.69,31001.68,31221.72,1663254000000,30866.61,30866.61,30550.08,30690.6,1663513200000,30722.86,30783.34,30559.37,30745.77,1663599600000,30888.53,30888.53,30610.54,30661.02,1663686000000,30819.39,30936.37,30799.34,30895.17,1663772400000,30204.52,30226.18,29994.53,30092.84,1663858800000,29955.65,29955.65,29643.93,29675.59,1664118000000,29536.84,29555.32,29420.76,29487.89,1664204400000,29419.88,29659.12,29358.21,29371.23,1664290800000,29198.92,29325.84,29114.97,29159.93,1664377200000,29513.73,29513.73,29119.58,29137.15,1664463600000,29123.03,29253.17,29007.37,29172.93,1664722800000,28855.25,29273.32,28855.25,29270.97,1664809200000,29826.67,30278.12,29826.67,30208.97,1664895600000,30078.36,30140.02,29961.05,29961.23,1664982000000,30206.13,30329.61,30042.27,30043.38,1665068400000,29685.27,29685.27,29399.92,29425.76,1665327600000,29419.09,29485.82,29288.23,29299.34,1665414000000,29085.2,29189.75,29074.23,29100.03,1665500400000,29233.06,29409.36,29136.03,29344.51,1665586800000,28755.83,29072.2,28660.94,29029.31,1665673200000,30192.21,30428.82,29969.49,30109.95,1665932400000,30059.58,30311.95,30059.58,30158.32,1666018800000,30697.52,30837.9,30622.0,30760.57,1666105200000,30439.04,30605.4,30401.19,30482.87,1666191600000,30411.92,30719.21,30411.92,30718.73,1666278000000,30291.18,30759.07,30206.28,30729.09,1666537200000,31187.32,31570.78,31187.32,31264.07,1666623600000,31463.65,31705.79,31423.53,31608.67,1666710000000,31738.44,32004.71,31738.44,31965.77,1666796400000,32062.14,32312.32,32062.14,32214.04,1666882800000,32204.31,32486.39,32158.38,32360.17,1667142000000,32754.27,32779.2,32586.93,32640.95,1667228400000,32862.79,32975.48,32647.08,32653.74,1667314800000,32576.28,32580.15,32497.52,32547.98,1667401200000,31985.05,32028.69,31727.05,31876.85,1667487600000,32265.01,32380.72,32134.75,32339.46,1667746800000,32454.1,32578.72,32424.99,32506.22,1667833200000,32934.56,33047.68,32874.89,33032.81,1667919600000,33004.47,33024.57,32848.61,32999.99,1668006000000,33263.91,33465.2,33167.82,33408.64,1668092400000,33797.75,33797.75,33515.82,33589.46,1668351600000,33662.05,33817.47,33629.74,33780.06,1668438000000,33755.94,33987.06,33755.94,33822.27,1668524400000,33554.93,33661.98,33516.99,33567.88,1668610800000,33329.27,33349.57,33239.75,33297.47,1668697200000,33606.59,33827.94,33582.34,33601.03,1668956400000,33760.3,33864.59,33714.38,33726.36,1669042800000,33810.05,33983.35,33810.05,33967.79,1669129200000,34091.57,34243.87,34078.72,34201.08,1669302000000,34213.04,34365.45,34199.57,34355.7,1669561200000,34275.91,34303.88,34154.57,34178.0,1669647600000,33847.8,33906.9,33763.01,33833.48,1669734000000,33795.43,33897.37,33692.77,33711.15,1669820400000,34533.59,34595.51,34345.93,34381.39,1669906800000,34265.45,34265.45,34039.73,34115.54,1670166000000,34335.73,34335.73,34040.45,34110.72,1670252400000,33936.87,34006.63,33795.97,33815.95,1670338800000,33556.4,33675.48,33503.67,33652.92,1670425200000,33695.97,33877.43,33685.0,33859.55,1670511600000,33746.71,33790.19,33641.13,33722.69,1670770800000,33519.5,33658.79,33519.5,33614.95,1670857200000,34268.44,34712.28,34268.44,34454.37,1670943600000,34086.07,34284.29,34086.07,34258.78,1671030000000,33773.0,33773.0,33247.45,33274.55,1671116400000,33166.46,33166.46,32862.89,32862.89,1671375600000,32921.45,32987.0,32862.88,32902.93,1671462000000,32735.24,32845.55,32649.45,32835.63,1671548400000,33028.09,33230.03,33028.09,33229.8,1671634800000,33233.35,33233.35,32931.1,32944.18,1671721200000,32961.06,33045.58,32814.02,32955.27,1672066800000,33224.23,33293.2,33069.58,33130.44,1672153200000,33264.76,33379.55,33242.43,33271.44,1672239600000,33021.43,33171.22,33020.35,33171.22,1672326000000,33121.61,33121.61,32925.12,32944.2,1672671600000,33148.9,33387.52,33027.63,33127.66,1672758000000,33165.14,33340.92,33097.0,33097.12,1672844400000,33191.72,33191.72,32856.75,32983.16,1672930800000,33055.3,33350.21,32997.39,33232.87,1673190000000,33664.39,33803.63,33664.39,33770.37,1673276400000,33516.43,33615.83,33480.34,33590.53,1673362800000,33754.03,33868.84,33754.03,33806.83,1673449200000,34047.86,34093.7,33792.1,33963.11,1673535600000,34075.31,34179.11,33915.49,34132.92,1673881200000,34222.32,34269.97,34100.9,34186.86,1673967600000,33948.49,34016.53,33908.71,33955.09,1674054000000,33171.35,33191.85,33048.08,33161.54,1674140400000,33073.46,33085.33,32948.93,33058.87,1674399600000,33439.56,33475.73,33316.25,33444.62,1674486000000,33444.72,33559.74,33310.56,33466.69,1674572400000,33538.36,33545.39,33401.15,33500.87,1674658800000,33771.66,33921.23,33664.5,33676.42,1674745200000,33952.93,34116.45,33908.79,34098.03,1675004400000,33909.21,34053.54,33855.66,34039.05,1675090800000,33803.56,33803.56,33671.96,33736.38,1675177200000,34039.6,34039.6,33831.07,33855.73,1675263600000,34129.3,34145.14,33816.33,33880.3,1675350000000,33926.3,34035.04,33833.51,33868.38,1675609200000,33874.44,33874.44,33736.63,33770.67,1675695600000,33769.78,33813.54,33704.67,33782.42,1675782000000,34132.9,34161.65,34017.51,34072.64,1675868400000,34105.61,34252.57,34105.61,34212.29,1675954800000,33671.54,33734.43,33591.99,33711.25,1676214000000,33887.39,34083.96,33887.39,34078.35,1676300400000,34194.09,34266.26,34005.89,34263.03,1676386800000,34008.63,34008.63,33848.54,33873.56,1676473200000,33992.09,33992.09,33717.13,33744.98,1676559600000,33677.01,33677.01,33517.73,33633.57,1676905200000,33699.69,33699.69,33368.93,33394.49,1676991600000,33169.33,33209.11,33140.18,33172.64,1677078000000,33175.39,33272.4,33135.96,33182.54,1677164400000,32999.19,32999.19,32682.22,32734.66,1677423600000,32906.16,33163.67,32906.16,33163.43,1677510000000,32873.47,32873.47,32735.49,32778.46,1677596400000,32656.37,32729.17,32564.89,32629.45,1677682800000,32780.97,32780.97,32665.85,32752.25,1677769200000,33076.33,33161.72,33015.88,33027.84,1678028400000,33425.32,33516.31,33395.58,33516.31,1678114800000,33428.31,33453.25,33232.72,33242.19,1678201200000,32872.08,32903.44,32733.87,32797.67,1678287600000,32876.83,32990.46,32876.83,32907.12,1678374000000,32185.14,32257.47,32038.47,32226.34,1678633200000,31819.93,32125.48,31624.87,32089.32,1678719600000,32055.29,32197.54,32054.02,32170.3,1678806000000,31759.87,31775.01,31583.78,31705.22,1678892400000,31827.65,31827.65,31608.36,31617.0,1678978800000,32217.32,32217.32,31976.0,32039.4,1679238000000,31872.33,32253.88,31872.33,32166.34,1679324400000,32420.71,32593.68,32420.71,32494.24,1679410800000,32570.19,32604.74,32513.26,32550.01,1679497200000,32101.49,32289.42,32101.49,32268.57,1679583600000,32038.22,32038.22,31805.18,31923.53,1679842800000,32276.72,32543.09,32276.72,32436.4,1679929200000,32434.85,32538.43,32384.24,32534.02,1680015600000,32566.54,32659.18,32566.54,32641.12,1680102000000,32807.43,32905.8,32803.6,32829.08,1680188400000,32901.96,33053.2,32901.96,33036.64,1680447600000,33245.78,33613.1,33245.78,33599.56,1680534000000,33594.79,33634.72,33550.88,33589.39,1680620400000,33394.6,33543.84,33381.33,33464.82,1680706800000,33420.96,33444.95,33338.74,33366.01,1681052400000,33425.25,33502.79,33343.43,33502.79,1681138800000,33586.75,33684.16,33586.75,33663.37,1681225200000,33764.21,33883.81,33764.21,33849.7,1681311600000,33668.97,33710.74,33605.17,33675.95,1681398000000,33981.71,34082.94,33891.49,33894.38,1681657200000,33930.46,33951.59,33874.13,33895.29,1681743600000,33965.16,33985.42,33838.96,33866.24,1681830000000,33889.83,33951.86,33814.65,33851.07,1681916400000,33740.6,33766.73,33677.74,33742.42,1682002800000,33793.6,33833.3,33717.34,33774.74,1682262000000,33805.04,33884.8,33793.37,33843.23,1682348400000,33828.34,33875.49,33795.13,33829.57,1682434800000,33596.34,33645.83,33505.75,33506.88,1682521200000,33381.66,33543.66,33374.65,33499.67,1682607600000,33797.43,33937.48,33728.37,33936.36,1682866800000,34116.81,34201.88,34116.81,34139.05,1682953200000,34017.62,34017.75,33776.07,33777.47,1683039600000,33726.64,33755.02,33635.72,33745.3,1683126000000,33347.78,33354.86,33118.8,33159.13,1683212400000,33248.55,33608.12,33248.55,33605.02,1683471600000,33715.15,33747.49,33606.41,33608.06,1683558000000,33589.85,33656.4,33509.72,33586.28,1683644400000,33707.2,33772.09,33451.92,33616.45,1683730800000,33383.89,33389.88,33129.24,33157.82,1683817200000,33370.58,33406.4,33299.18,33322.72,1684076400000,33321.21,33339.21,33174.33,33176.0,1684162800000,33275.37,33290.85,33156.92,33168.05,1684249200000,33092.48,33175.41,33060.4,33106.23,1684335600000,33374.56,33374.56,33287.09,33345.6,1684422000000,33582.95,33622.82,33540.53,33600.64,1684681200000,33408.54,33512.3,33222.81,33234.84,1684767600000,33190.6,33268.61,33113.2,33248.13,1684854000000,33021.76,33031.75,32822.95,32827.91,1684940400000,32854.26,32854.26,32665.03,32719.08,1685026800000,32795.5,33047.85,32795.5,33019.96,1685372400000,33103.65,33132.7,32971.47,32990.97,1685458800000,32948.71,32952.58,32800.1,32820.35,1685545200000,32929.85,32949.58,32704.51,32941.55,1685631600000,33187.58,33482.42,33187.58,33464.61,1685890800000,33771.13,33804.22,33692.08,33700.4,1685977200000,33547.67,33631.25,33489.42,33592.33,1686063600000,33562.47,33677.01,33546.11,33578.69,1686150000000,33656.98,33727.9,33630.04,33698.07,1686236400000,33852.44,33938.97,33787.16,33911.67,1686495600000,33906.8,34004.27,33906.8,33934.39,1686582000000,34111.08,34310.28,34107.98,34191.33,1686668400000,34044.7,34131.16,34011.34,34114.33,1686754800000,33945.98,34215.6,33945.98,34215.55,1686841200000,34464.02,34588.68,34416.54,34478.71,1687186800000,34206.66,34206.66,34051.09,34073.67,1687273200000,33990.56,33990.56,33876.17,33886.68,1687359600000,33900.47,33945.8,33835.39,33935.13,1687446000000,33835.66,33835.66,33646.49,33791.76,1687705200000,33730.79,33799.8,33716.97,33737.17,1687791600000,33739.03,33855.39,33730.39,33779.7,1687878000000,33881.38,33881.38,33771.34,33788.02,1687964400000,33854.57,34038.37,33828.63,33991.37,1688050800000,34269.92,34362.6,34269.92,34357.15,1688310000000,34369.78,34385.89,34286.54,34382.21,1688482800000,34344.72,34344.72,34226.98,34285.99,1688569200000,34171.39,34171.39,33862.76,33872.35,1688655600000,33837.07,33919.9,33769.98,33881.22,1688914800000,33705.68,33958.36,33705.68,33957.68,1689001200000,34056.94,34114.74,34018.6,34029.41,1689087600000,34395.28,34586.94,34395.28,34527.3,1689174000000,34412.31,34482.26,34412.31,34456.72,1689260400000,34425.33,34592.26,34425.33,34567.39,1689519600000,34499.74,34560.88,34418.72,34548.42,1689606000000,34597.08,34817.53,34530.61,34796.74,1689692400000,34991.21,35203.21,34991.21,35199.84,1689778800000,35091.98,35288.56,35091.98,35269.06,1689865200000,35274.32,35331.86,35186.05,35262.46,1690124400000,35230.79,35392.04,35230.79,35373.44,1690210800000,35421.49,35421.49,35365.26,35390.53,1690297200000,35345.99,35462.38,35306.27,35409.44,1690383600000,35558.79,35632.19,35548.48,35565.44,1690470000000,35443.49,35511.18,35394.39,35433.86,1690729200000,35465.97,35539.06,35435.02,35497.85,1690815600000,35585.99,35679.13,35536.58,35654.0,1690902000000,35551.92,35551.92,35419.26,35421.43,1690988400000,35194.56,35244.12,35122.32,35214.41,1691074800000,35230.13,35418.6,35230.13,35259.06,1691334000000,35125.6,35355.72,35125.6,35351.82,1691420400000,35345.4,35345.4,35085.14,35114.6,1691506800000,35324.28,35370.89,35275.74,35313.97,1691593200000,35231.54,35578.58,35231.54,35560.03,1691679600000,35111.36,35241.64,35059.99,35217.77,1691938800000,35273.89,35317.19,35169.97,35246.5,1692025200000,35219.37,35219.37,35006.79,35010.88,1692111600000,34914.96,35133.56,34886.99,35075.83,1692198000000,34829.61,34888.48,34798.13,34865.25,1692284400000,34368.36,34447.36,34263.19,34394.66,1692543600000,34531.28,34570.96,34443.31,34479.97,1692630000000,34494.17,34514.04,34417.44,34420.66,1692716400000,34338.59,34408.03,34321.0,34401.3,1692802800000,34439.83,34694.68,34439.26,34584.46,1692889200000,34217.06,34340.76,34172.5,34177.87,1693148400000,34441.64,34652.91,34441.64,34599.58,1693234800000,34531.12,34691.73,34531.12,34684.26,1693321200000,34847.8,35025.57,34845.54,34995.86,1693407600000,34909.09,35070.21,34909.09,34972.62,1693494000000,34876.24,34979.18,34844.36,34907.49,1693839600000,34843.22,34871.26,34740.61,34763.73,1693926000000,34611.68,34611.68,34487.5,34574.65,1694012400000,34351.18,34524.4,34351.18,34446.33,1694098800000,34487.41,34561.07,34473.57,34545.29,1694358000000,34650.01,34784.52,34608.7,34636.85,1694444400000,34620.02,34643.33,34560.55,34572.95,1694530800000,34667.28,34767.11,34650.57,34650.87,1694617200000,34687.5,34823.68,34687.5,34736.26,1694703600000,34902.04,34902.04,34801.17,34854.44,1694962800000,34612.29,34679.3,34545.35,34549.76,1695049200000,34571.84,34597.56,34464.19,34464.59,1695135600000,34575.5,34691.73,34571.84,34678.99,1695222000000,34332.23,34341.25,34186.8,34272.21,1695308400000,34077.08,34139.66,34007.31,34129.94,1695567600000,33907.59,33924.37,33836.96,33878.58,1695654000000,33862.68,33879.93,33785.65,33804.13,1695740400000,33682.81,33731.65,33593.7,33596.38,1695826800000,33519.44,33643.21,33473.5,33626.43,1695913200000,33882.61,33893.68,33718.37,33747.66,1696172400000,33455.5,33491.29,33351.44,33428.21,1696258800000,33318.84,33398.54,33185.8,33190.28,1696345200000,33034.18,33076.08,32919.28,32921.67,1696431600000,33099.23,33162.3,33035.9,33036.58,1696518000000,33040.7,33066.51,32867.52,32874.26,1696777200000,33259.84,33417.51,33259.84,33348.86,1696863600000,33683.41,33719.85,33604.32,33718.47,1696950000000,33822.2,33882.55,33786.72,33811.92,1697036400000,33845.65,33863.8,33660.78,33670.92,1697122800000,33733.34,33957.72,33733.34,33831.93,1697382000000,33832.42,33948.66,33832.42,33841.4,1697468400000,33869.84,33970.75,33854.7,33915.29,1697554800000,33960.25,33991.51,33834.17,33904.08,1697641200000,33669.52,33709.62,33590.54,33592.79,1697727600000,33365.27,33425.77,33250.42,33253.42,1697986800000,32993.02,33087.51,32892.19,33058.98,1698073200000,33089.64,33228.48,33082.51,33197.19,1698159600000,33203.53,33252.85,32995.31,33015.11,1698246000000,33017.17,33105.03,32950.25,32958.15,1698332400000,32782.4,32787.56,32667.05,32705.06,1698591600000,32537.54,32745.26,32537.54,32714.89,1698678000000,33029.11,33029.11,32787.12,32840.9,1698764400000,33081.87,33152.39,33010.85,33105.33,1698850800000,33457.82,33588.53,33450.03,33542.38,1698937200000,33988.83,34071.4,33978.63,34006.02,1699196400000,34092.61,34167.26,34052.0,34058.4,1699282800000,34075.65,34108.53,34026.72,34103.35,1699369200000,34185.92,34252.75,34183.55,34203.44,1699455600000,34163.71,34167.54,34020.2,34024.94,1699542000000,34020.82,34071.23,33932.85,33958.6,1699801200000,34259.25,34276.27,34205.81,34256.89,1699887600000,34581.2,34826.81,34581.2,34782.47,1699974000000,34906.72,34977.79,34868.48,34933.85,1700060400000,34868.03,35022.46,34868.03,34961.68,1700146800000,34964.82,35028.22,34889.98,34943.93,1700406000000,34932.49,35038.22,34907.98,35030.58,1700492400000,35104.84,35118.04,35038.44,35066.79,1700578800000,35189.33,35269.88,35160.55,35166.0,1700751600000,35299.9,35380.47,35299.9,35371.84,1701010800000,35376.44,35410.37,35315.63,35340.74,1701097200000,35332.13,35361.51,35307.73,35333.15,1701183600000,35436.8,35517.82,35433.09,35477.72,1701270000000,35596.57,35725.11,35592.22,35673.68,1701356400000,35914.45,36070.18,35914.45,36037.23,1701615600000,36089.38,36238.18,36029.69,36133.03,1701702000000,36135.65,36135.65,36028.03,36062.39,1701788400000,36183.73,36292.58,36183.73,36233.52,1701874800000,36124.17,36151.06,36038.76,36056.12,1701961200000,36084.82,36216.62,36061.64,36203.17,1702220400000,36254.33,36335.22,36231.19,36296.09,1702306800000,36442.1,36459.69,36373.22,36442.51,1702393200000,36601.8,36602.92,36523.59,36562.83,1702479600000,37115.63,37223.17,37088.29,37129.0,1702566000000,37194.5,37250.16,37092.02,37166.32,1702825200000,37330.14,37384.54,37304.65,37323.96,1702911600000,37311.82,37457.27,37311.82,37441.43,1702998000000,37520.13,37530.12,37460.61,37517.24,1703084400000,37225.32,37408.68,37225.32,37276.02,1703170800000,37349.27,37534.52,37349.27,37507.13,1703516400000,37405.9,37459.5,37371.83,37457.56,1703602800000,37518.62,37600.51,37488.6,37598.51,1703689200000,37661.52,37725.22,37650.98,37712.88,1703775600000,37701.63,37759.43,37696.9,37729.58,1704121200000,37566.22,37690.37,37495.91,37668.49,1704207600000,37629.23,37629.23,37515.67,37544.68,1704294000000,37425.28,37617.97,37425.28,37605.0,1704380400000,37455.46,37615.11,37394.68,37605.97,1704639600000,37327.37,37365.3,37249.24,37317.89,1704726000000,37523.55,37523.55,37373.3,37397.57,1704812400000,37552.91,37656.42,37524.4,37547.94,1704898800000,37747.14,37801.9,37487.55,37496.39,1704985200000,37818.05,37825.27,37589.99,37640.16,1705330800000,37493.54,37543.18,37324.59,37406.6,1705417200000,37281.86,37326.52,37190.29,37322.88,1705503600000,37300.81,37300.81,37122.95,37198.68,1705590000000,37572.5,37611.5,37451.71,37500.05,1705849200000,37919.55,38084.8,37911.61,38078.76,1705935600000,37959.79,37980.73,37893.87,37917.12,1706022000000,37975.37,38064.22,37934.09,37963.37,1706108400000,37862.57,37995.2,37855.82,37977.89,1706194800000,38006.68,38124.97,37997.77,38087.38,1706454000000,38115.83,38163.5,38083.8,38152.7,1706540400000,38298.23,38341.6,38266.64,38313.37,1706626800000,38426.78,38588.86,38426.78,38464.81,1706713200000,38175.34,38259.46,38146.25,38239.81,1706799600000,38448.1,38470.21,38336.57,38366.91,1707058800000,38546.77,38633.88,38371.19,38385.03,1707145200000,38392.9,38545.28,38350.46,38452.31,1707231600000,38613.89,38689.3,38571.01,38602.06,1707318000000,38702.11,38755.68,38667.62,38706.17,1707404400000,38731.97,38734.28,38640.3,38689.72,1707663600000,38656.76,38708.97,38628.92,38698.34,1707750000000,38699.17,38699.17,38254.55,38258.16,1707836400000,38372.67,38420.66,38295.85,38335.36,1707922800000,38397.94,38617.07,38397.94,38588.38,1708009200000,38751.71,38751.71,38583.24,38660.78,1708354800000,38576.26,38654.26,38523.18,38583.89,1708441200000,38483.66,38549.96,38391.47,38494.55,1708527600000,38845.19,38994.5,38802.07,38915.91,1708614000000,39127.97,39275.78,39127.97,39249.62,1708873200000,39144.79,39245.89,39135.23,39217.76,1708959600000,39087.9,39087.9,38924.25,38941.36,1709046000000,38938.08,38938.08,38741.68,38803.99,1709132400000,39013.75,39074.13,38953.63,38957.27,1709218800000,38989.51,39003.66,38850.5,38908.47,1709478000000,38968.77,39035.29,38913.3,39004.96,1709564400000,38906.98,38906.98,38759.8,38817.22,1709650800000,38721.15,38837.5,38683.51,38726.6,1709737200000,38784.3,38885.18,38784.3,38807.6,1709823600000,38776.8,38971.15,38767.15,38929.2,1710082800000,38667.21,38709.26,38527.35,38538.43,1710169200000,38883.32,38905.31,38711.39,38874.73,1710255600000,39054.58,39119.05,39024.26,39105.79,1710342000000,39122.39,39160.25,38861.37,38933.57,1710428400000,38809.65,38928.13,38737.17,38751.51,1710687600000,38826.93,38876.23,38770.44,38844.63,1710774000000,38819.61,38881.15,38761.28,38854.36,1710860400000,39072.05,39110.62,38988.65,39107.42,1710946800000,39661.03,39791.85,39589.23,39789.07,1711033200000,39774.06,39824.76,39706.56,39706.56,1711292400000,39410.54,39430.17,39355.17,39383.6,1711378800000,39338.32,39388.56,39308.89,39355.3,1711465200000,39461.98,39609.95,39461.98,39558.14,1711551600000,39763.74,39848.05,39751.8,39758.16,1711897200000,39807.93,39815.0,39612.2,39645.39,1711983600000,39256.27,39256.27,39055.24,39130.69,1712070000000,39139.59,39305.76,39127.86,39258.53,1712156400000,39343.6,39421.35,39248.37,39283.1,1712242800000,38664.98,38737.31,38602.18,38674.03,1712502000000,38916.42,39013.2,38881.25,38897.79,1712588400000,38983.66,38992.89,38813.15,38845.65,1712674800000,38662.28,38662.28,38352.5,38467.65,1712761200000,38523.26,38567.57,38278.71,38288.93,1712847600000,38319.14,38319.14,38148.26,38148.26,1713106800000,38075.38,38386.81,38075.38,38201.65,1713193200000,37992.22,37992.22,37793.09,37849.99,1713279600000,37949.67,38036.7,37882.23,37915.58,1713366000000,37847.21,37959.45,37835.25,37923.37,1713452400000,37801.98,37991.85,37781.61,37978.82,1713711600000,38116.89,38191.32,38003.96,38111.31,1713798000000,38356.07,38436.51,38297.72,38402.45,1713884400000,38552.79,38552.79,38427.64,38522.48,1713970800000,38052.09,38052.09,37754.38,37784.63,1714057200000,38114.7,38290.28,38065.05,38288.74,1714316400000,38282.16,38394.3,38282.16,38330.24,1714402800000,38337.4,38337.4,38138.18,38200.41,1714489200000,37845.56,37940.61,37780.54,37860.54,1714575600000,38075.65,38148.61,37949.35,37950.5,1714662000000,38709.36,38808.52,38640.59,38641.79,1714921200000,38762.43,38886.47,38762.43,38821.79,1715007600000,38858.94,38951.38,38858.94,38949.21,1715094000000,38818.9,38905.95,38814.99,38875.31,1715180400000,39064.27,39161.89,38988.85,39157.91,1715266800000,39466.52,39579.88,39466.52,39548.62,1715526000000,39591.28,39647.39,39577.57,39615.29,1715612400000,39466.76,39524.85,39418.81,39513.91,1715698800000,39615.1,39794.07,39615.1,39733.53,1715785200000,39912.34,39959.7,39879.84,39939.37,1715871600000,39911.72,39951.3,39861.01,39910.54,1716130800000,39989.76,40004.67,39911.05,40003.86,1716217200000,39804.4,39870.33,39778.73,39864.57,1716303600000,39863.33,39890.91,39798.57,39852.01,1716390000000,39694.95,39694.95,39421.36,39444.6,1716476400000,39089.23,39186.86,39078.04,39108.82,1716822000000,39028.99,39028.99,38905.77,38923.33,1716908400000,38716.28,38716.28,38413.67,38553.3,1716994800000,38368.35,38368.35,38053.86,38094.15,1717081200000,38140.26,38281.92,38118.73,38141.5,1717340400000,38709.99,38735.61,38575.7,38649.59,1717426800000,38518.86,38653.53,38397.82,38599.62,1717513200000,38774.82,38807.32,38561.82,38571.53,1717599600000,38825.4,39004.16,38740.34,38953.05,1717686000000,38861.24,38903.86,38751.85,38903.8,1717945200000,38784.9,38849.84,38665.45,38845.28,1718031600000,38795.71,38795.71,38446.24,38547.62,1718118000000,38950.65,39120.26,38950.65,38975.87,1718204400000,38677.12,38677.12,38449.31,38502.6,1718290800000,38528.39,38534.25,38346.36,38359.9,1718550000000,38565.18,38565.18,38431.95,38490.67,1718636400000,38779.12,38936.93,38771.29,38811.77,1718809200000,38804.73,38974.06,38778.46,38965.99,1718895600000,39208.51,39230.78,39061.67,39203.03,1719154800000,39184.49,39468.61,39184.49,39466.79,1719241200000,39398.79,39423.26,39243.37,39262.87,1719327600000,39063.15,39063.15,38908.99,38959.49,1719414000000,39107.1,39175.7,39049.0,39136.72,1719500400000,39092.39,39397.33,39092.16,39375.14,1719759600000,39186.2,39438.36,39186.2,39319.17,1719846000000,39108.25,39208.54,39085.69,39147.06,1719932400000,39358.95,39411.17,39293.54,39365.34,1720105200000,39313.4,39335.51,39179.4,39183.89,1720364400000,39391.98,39654.96,39391.98,39547.13,1720450800000,39357.37,39357.37,39184.29,39196.25,1720537200000,39272.45,39326.01,39261.13,39286.06,1720623600000,39695.18,39839.88,39623.12,39832.83,1720710000000,39783.28,39916.08,39783.28,39872.58,1720969200000,40138.4,40285.62,40136.1,40199.8,1721055600000,40263.78,40720.64,40263.78,40701.39,1721142000000,40862.57,41105.87,40849.71,41052.81,1721228400000,41156.56,41351.64,41045.93,41341.23,1721314800000,40592.35,40626.16,40401.65,40470.17,1721574000000,40414.49,40461.69,40223.03,40232.41,1721660400000,40443.73,40499.8,40324.69,40485.83,1721746800000,40210.63,40258.44,39967.44,39971.99,1721833200000,39828.63,40055.51,39817.5,40029.17,1721919600000,40140.86,40564.61,40140.86,40491.72,1722178800000,40665.71,40682.49,40444.92,40601.78,1722265200000,40622.13,40780.42,40608.52,40705.07,1722351600000,40768.88,40817.84,40655.89,40704.42,1722438000000,40916.96,41096.66,40737.89,40739.87,1722524400000,40075.33,40075.33,39787.48,39796.23,1722783600000,39056.19,39056.19,38499.27,38830.72,1722870000000,38736.22,39087.47,38638.3,39085.62,1722956400000,39230.09,39477.96,39187.76,39427.22,1723042800000,38940.38,39320.35,38922.79,39240.75,1723129200000,39408.06,39427.7,39230.43,39393.08,1723388400000,39556.01,39587.06,39251.72,39330.54,1723474800000,39445.27,39651.18,39398.25,39461.37,1723561200000,39800.59,39868.65,39749.29,39791.7,1723647600000,40295.74,40536.67,40295.74,40316.95,1723734000000,40528.86,40625.93,40490.65,40515.78,1723993200000,40670.83,40813.76,40670.83,40813.76,1724079600000,40874.52,40888.64,40793.03,40855.16,1724166000000,40881.03,40963.61,40831.25,40833.08,1724252400000,40932.23,41026.64,40823.79,40828.12,1724338800000,40879.12,41036.6,40843.62,41011.96,1724598000000,41200.84,41386.6,41200.84,41374.83,1724684400000,41186.28,41260.79,41161.32,41217.97,1724770800000,41250.17,41351.11,41166.4,41338.33,1724857200000,41345.5,41392.73,41086.81,41291.41,1724943600000,41366.16,41498.98,41317.75,41405.24,1725289200000,41489.67,41489.67,41088.4,41105.33,1725375600000,40872.06,41079.05,40872.06,41064.67,1725462000000,41056.33,41084.78,40828.85,40972.16,1725548400000,40756.81,41009.39,40756.81,40790.57,1725807600000,40555.11,40741.72,40518.06,40734.56,1725894000000,40916.5,40916.5,40634.5,40673.86,1725980400000,40638.76,40638.76,40137.58,40174.03,1726066800000,40862.11,40984.28,40665.53,40691.61,1726153200000,41153.7,41368.25,41128.7,41265.46,1726412400000,41435.17,41733.97,41435.17,41666.75,1726498800000,41723.78,41776.96,41647.68,41766.94,1726585200000,41628.91,41636.54,41476.96,41532.37,1726671600000,41972.56,42105.01,41859.04,41964.23,1726758000000,41959.43,42006.84,41901.72,41920.69,1727017200000,42060.4,42190.05,42012.22,42099.28,1727103600000,42234.99,42234.99,42090.17,42165.67,1727190000000,42236.09,42299.64,42101.43,42154.39,1727276400000,42113.42,42195.75,42086.46,42091.16,1727362800000,42227.95,42411.36,42227.95,42393.28,1727622000000,42289.75,42302.33,42078.42,42217.94,1727708400000,42262.97,42268.0,42009.73,42020.39,1727794800000,42125.14,42194.91,41968.79,42108.03,1727881200000,42099.53,42099.53,41847.81,42070.08,1727967600000,42248.26,42313.58,42155.33,42156.19,1728226800000,42289.51,42289.51,42133.89,42263.53,1728313200000,42022.65,42096.43,41874.72,41960.1,1728399600000,42070.32,42259.38,41993.35,42244.58,1728486000000,42511.37,42511.37,42368.22,42476.11,1728572400000,42507.53,42716.99,42507.53,42700.85,1728831600000,42800.89,42861.11,42707.14,42829.77,1728918000000,43240.17,43277.78,42760.54,42794.8,1729004400000,42706.49,42949.02,42692.37,42944.72,1729090800000,43119.81,43289.76,43119.81,43182.26,1729177200000,43187.12,43252.9,43036.35,43108.43,1729436400000,43222.21,43310.87,43153.2,43165.11,1729522800000,42876.84,42876.84,42730.36,42773.92,1729609200000,42834.4,42834.4,42625.49,42745.54,1729695600000,42522.55,42522.55,42337.17,42426.86,1729782000000,42477.51,42589.32,42477.51,42587.78,1730041200000,42264.54,42463.13,42264.54,42356.81,1730127600000,42323.48,42385.17,42171.65,42371.89,1730214000000,42249.81,42391.27,42144.4,42373.25,1730300400000,41956.34,41991.91,41859.7,41869.69,1730386800000,41869.82,42149.45,41869.82,42149.34,1730646000000,42004.66,42035.87,41850.21,41948.52,1730732400000,41835.49,42058.83,41766.96,42045.32,1730818800000,42850.4,43570.09,42850.4,43497.3,1730905200000,43718.92,43810.29,43641.92,43732.33,1730991600000,43768.53,43919.22,43733.86,43862.1,1731250800000,44057.65,44486.7,44057.65,44409.56,1731337200000,44359.21,44405.73,44204.99,44245.81,1731423600000,43880.46,44027.99,43829.98,43873.14,1731510000000,44032.38,44080.78,43900.49,43941.52,1731596400000,43587.93,43647.53,43450.93,43450.93,1731855600000,43431.89,43441.87,43317.0,43391.85,1731942000000,43243.27,43243.27,42938.87,43034.74,1732028400000,43296.05,43359.22,43149.5,43150.05,1732114800000,43538.7,43584.64,43345.58,43493.43,1732201200000,43871.63,44209.48,43871.63,44134.32,1732460400000,44385.49,44815.67,44385.49,44756.57,1732546800000,44614.89,44630.66,44457.01,44481.6,1732633200000,44837.75,45003.06,44837.75,44973.31,1732806000000,44760.05,44891.43,44760.05,44851.32,1733065200000,44925.86,45001.66,44713.6,44736.49,1733151600000,44769.58,44914.68,44657.8,44718.7,1733238000000,44941.05,45018.82,44866.74,44888.36,1733324400000,45038.44,45059.94,44911.86,45023.01,1733410800000,44824.29,44923.74,44789.24,44823.02,1733670000000,44637.97,44728.51,44621.72,44652.82,1733756400000,44291.57,44340.36,44186.66,44299.48,1733842800000,44300.41,44376.18,44152.67,44190.47,1733929200000,44168.66,44208.6,44051.13,44051.13,1734015600000,43929.15,44054.23,43843.25,43903.56,1734274800000,43825.76,43951.58,43790.51,43933.31,1734361200000,43656.47,43656.47,43441.43,43442.53,1734447600000,43459.72,43613.47,43447.0,43589.98,1734534000000,42464.13,42787.85,42464.13,42506.63,1734620400000,42296.26,42416.58,42146.33,42327.94,1734879600000,42800.49,42806.71,42528.96,42565.94,1734966000000,42916.48,43013.79,42871.76,42998.05,1735138800000,43201.85,43245.6,43115.09,43217.74,1735225200000,43142.37,43238.85,43031.95,43092.86,1735484400000,42863.86,42863.86,42300.29,42337.42,1735570800000,42636.7,42779.69,42635.41,42670.71,1735743600000,42660.09,42905.09,42660.09,42827.78,1735830000000,42495.76,42695.38,42473.87,42595.69,1736089200000,42835.52,43040.0,42805.99,43021.08,1736175600000,42809.71,42931.54,42672.35,42679.75,1736262000000,42542.1,42542.16,42327.79,42436.65,1736434800000,42540.29,42540.29,42019.13,42046.98,1736694000000,41924.68,42154.22,41844.89,42111.97,1736780400000,42366.42,42505.82,42352.53,42487.39,1736866800000,42927.76,43247.35,42927.76,43222.55,1736953200000,43290.25,43294.81,43084.21,43155.06,1737039600000,43312.55,43526.2,43312.55,43482.73,1737385200000,43528.65,43834.87,43528.65,43795.28,1737471600000,44178.06,44191.09,44064.31,44172.96,1737558000000,44113.55,44290.25,44113.55,44267.0,1737644400000,44533.75,44544.64,44397.33,44440.05,1737903600000,44148.84,44368.1,44026.27,44296.87,1737990000000,44756.36,44807.89,44621.96,44768.3,1738076400000,44819.55,44953.18,44810.82,44945.34,1738162800000,44548.69,44882.26,44548.69,44795.06,1738249200000,45054.36,45054.36,44878.46,44906.49,1738508400000,44268.15,44268.15,43879.06,43957.93,1738594800000,44469.46,44469.46,44328.52,44424.47,1738681200000,44563.63,44628.74,44352.99,44411.42,1738767600000,44949.19,44966.63,44844.86,44854.58,1738854000000,44762.57,44857.11,44643.28,44693.22,1739113200000,44396.92,44622.19,44346.62,44471.89,1739199600000,44401.38,44417.21,44319.51,44338.93,1739286000000,44357.7,44357.7,44104.48,44190.37,1739372400000,44425.94,44529.73,44366.62,44422.29,1739458800000,44720.99,44760.69,44642.4,44757.38,1739804400000,44583.91,44602.02,44389.05,44414.97,1739890800000,44478.12,44478.12,44366.41,44439.16,1739977200000,44561.11,44561.11,44167.28,44180.95,1740063600000,43820.13,43959.73,43762.04,43803.62,1740322800000,43493.12,43649.28,43343.67,43400.69,1740409200000,43509.74,43734.45,43400.27,43403.85,1740495600000,43635.42,43758.82,43561.75,43734.13,1740582000000,43516.44,43676.58,43466.51,43561.69,1740668400000,43259.84,43502.68,43232.39,43485.54,1740927600000,43900.49,44033.78,43749.64,43835.81,1741014000000,43040.3,43040.3,42546.69,42574.96,1741100400000,42518.37,42780.94,42478.69,42769.66,1741186800000,42848.49,42848.49,42397.74,42688.5,1741273200000,42503.07,42737.93,42381.95,42648.55,1741532400000,42507.65,42541.36,42275.56,42420.16,1741618800000,41837.95,41868.27,41486.69,41560.51,1741705200000,41577.5,41721.36,41238.97,41325.25,1741791600000,41280.05,41326.79,41119.16,41233.93,1741878000000,41057.57,41266.2,40929.54,41129.23,1742137200000,41460.22,41752.54,41412.75,41586.51,1742223600000,41772.91,41787.25,41584.42,41630.65,1742310000000,41613.19,41827.83,41613.19,41783.06,1742396400000,41795.26,42068.16,41695.61,42057.09,1742482800000,41763.4,41763.4,41473.71,41493.31,1742742000000,42180.14,42503.13,42180.14,42477.95,1742828400000,42635.54,42696.61,42501.52,42553.39,1742914800000,42655.85,42821.83,42655.85,42771.1,1743001200000,42432.96,42440.6,42142.19,42374.22,1743087600000,42245.82,42258.15,41932.96,41939.84,1743346800000,41382.52,41486.45,41148.13,41484.95,1743433200000,41879.75,41879.75,41586.79,41604.08,1743519600000,41736.08,41923.55,41629.7,41884.26,1743606000000,40986.52,41173.62,40730.14,40733.34,1743692400000,40097.9,40097.9,39287.17,39453.72,1743951600000,37879.65,37879.65,36611.78,37282.12,1744038000000,38827.1,39399.16,38827.1,39303.67,1744124400000,37387.91,38004.91,37275.69,37734.31,1744210800000,39996.93,39996.93,39613.26,39686.52,1744297200000,39493.42,39815.42,39255.21,39713.83,1744556400000,40546.15,40724.4,40455.4,40647.24,1744642800000,40527.82,40761.2,40458.24,40718.91,1744729200000,40179.49,40287.11,40020.04,40134.71,1744815600000,39745.58,39745.58,39114.09,39200.42,1745161200000,38906.04,38906.04,38451.68,38469.11,1745247600000,38516.23,38805.98,38516.23,38801.12,1745334000000,39815.01,40376.11,39815.01,40257.91,1745420400000,39531.05,39664.28,39371.87,39662.88,1745506800000,40045.73,40093.33,39838.09,39945.34,1745766000000,40171.74,40414.18,40171.74,40269.11,1745852400000,40233.98,40462.12,40231.79,40450.63,1745938800000,40290.41,40290.41,39745.63,39867.45,1746025200000,40918.04,40951.48,40752.35,40916.61,1746111600000,40960.42,41258.86,40960.42,41128.52,1746370800000,41173.38,41263.76,41063.44,41243.64,1746457200000,41000.19,41000.19,40759.41,40890.68,1746543600000,40956.08,41080.78,40942.59,41066.43,1746630000000,41312.57,41374.4,41248.42,41265.54,1746716400000,41405.48,41512.43,41381.41,41480.61,1746975600000,41899.05,42345.05,41899.05,42255.33,1747062000000,42507.33,42507.33,42177.8,42263.88,1747148400000,42150.09,42254.75,42115.25,42222.5,1747234800000,41777.98,41976.86,41777.98,41945.04,1747321200000,42356.2,42378.94,42232.56,42321.79,1747580400000,42542.81,42667.88,42337.71,42633.81,1747666800000,42735.11,42800.04,42646.89,42725.66,1747753200000,42354.46,42439.27,42287.65,42383.86,1747839600000,41763.68,41925.97,41740.98,41905.78,1747926000000,41525.7,41596.87,41354.09,41569.58,1748271600000,41849.04,42024.01,41849.04,42000.65,1748358000000,42361.63,42448.72,42318.5,42334.73,1748444400000,42190.02,42231.23,42063.89,42076.19,1748530800000,42192.35,42233.22,42049.61,42230.48,1748790000000,42199.94,42199.94,41853.62,41953.38,1748876400000,42304.5,42363.31,42186.44,42212.74,1748962800000,42574.13,42645.0,42496.95,42519.3,1749049200000,42487.89,42509.24,42238.43,42314.09,1749135600000,42631.82,42924.56,42631.82,42878.51,1749394800000,42786.19,42789.42,42622.27,42630.19,1749481200000,42738.27,42811.22,42723.96,42737.99,1749567600000,42882.86,42952.49,42801.62,42918.81,1749654000000,42737.36,42769.99,42606.42,42761.79,1749740400000,42579.48,42579.48,42336.19,42345.27,1749999600000,42300.13,42650.56,42300.13,42609.69,1750086000000,42358.62,42440.23,42325.79,42424.83,1750172400000,42236.03,42348.16,42195.38,42348.16,1750345200000,42291.09,42432.19,42277.15,42281.22,1750604400000,42178.55,42398.57,42109.81,42389.93,1750690800000,42807.13,42979.94,42794.08,42801.24,1750777200000,43130.33,43130.33,43008.71,43083.12,1750863600000,43084.07,43236.26,43084.07,43150.52,1750950000000,43505.6,43725.32,43505.6,43715.77,1751209200000,44020.66,44047.96,43947.56,43973.43,1751295600000,44061.49,44239.18,44013.54,44208.38,1751382000000,44455.66,44501.09,44355.78,44382.62,1751468400000,44565.75,44784.22,44550.42,44773.22,1751814000000,44803.36,44803.36,44657.43,44671.79,1751900400000,44378.58,44436.96,44251.11,44260.72,1751986800000,44327.13,44556.68,44327.13,44436.6,1752073200000,44427.75,44549.25,44372.92,44547.82,1752159600000,44480.77,44480.77,44275.31,44394.61,1752418800000,44346.15,44441.26,44237.28,44336.83,1752505200000,44459.84,44504.27,44275.58,44279.13,1752591600000,44152.74,44236.89,44030.47,44065.04,1752678000000,44229.88,44482.4,44200.04,44430.29,1752764400000,44571.68,44571.68,44344.89,44368.53,1753023600000,44368.4,44517.63,44363.29,44469.95,1753110000000,44338.62,44463.9,44272.6,44377.83,1753196400000,44661.12,44784.65,44638.44,44707.55,1753282800000,44776.41,44862.88,44674.57,44858.39,1753369200000,44757.28,44806.05,44650.59,44676.45,1753628400000,44946.98,44946.98,44793.77,44912.8,1753714800000,44833.74,44883.66,44767.6,44803.14,1753801200000,44677.9,44707.62,44563.8,44641.72,1753887600000,44665.82,44665.82,44435.68,44562.92,1753974000000,43781.77,43781.77,43340.68,43405.66,1754233200000,43724.02,44028.08,43724.02,43949.1,1754319600000,44200.07,44308.5,44066.02,44093.76,1754406000000,44196.61,44211.39,44043.05,44164.89,1754492400000,44430.09,44498.43,44245.14,44259.2,1754578800000,44044.95,44246.38,44044.95,44244.45,1754838000000,44184.36,44273.03,44103.72,44193.31,1754924400000,44050.53,44394.06,44050.53,44369.9,1755010800000,44571.53,44884.21,44571.53,44880.58,1755097200000,44890.84,44890.84,44699.37,44846.68,1755183600000,45159.91,45203.52,44980.14,44984.82,1755442800000,44963.17,44998.83,44868.32,44909.49,1755529200000,44952.36,45145.47,44947.04,45124.28,1755615600000,44922.7,45033.75,44839.16,44863.25,1755702000000,44808.21,44847.75,44579.03,44844.37,1755788400000,44952.88,45486.76,44952.88,45462.24,1756047600000,45605.25,45605.25,45460.18,45478.63,1756134000000,45236.83,45311.29,45192.29,45283.63,1756220400000,45417.46,45557.82,45372.78,45495.72,1756306800000,45581.03,45613.46,45471.48,45504.41,1756393200000,45590.96,45616.16,45385.05,45401.2,1756738800000,45287.73,45287.73,44948.16,45249.3,1756825200000,45309.43,45309.43,45080.79,45104.56,1756911600000,45204.87,45345.8,45160.74,45234.37,1756998000000,45656.49,45770.2,45638.81,45654.55,1757257200000,45430.61,45434.18,45277.73,45345.81,1757343600000,45547.62,45572.8,45470.6,45510.84,1757430000000,45731.5,45731.5,45584.78,45680.07,1757516400000,45577.09,45969.93,45577.09,45956.83,1757602800000,46077.14,46077.14,45966.37,46058.24,1757862000000,45848.39,45944.28,45803.66,45852.22,1757948400000,45919.54,45967.11,45673.6,45692.73,1758034800000,45778.4,46068.44,45778.4,46004.23,1758121200000,46056.55,46181.43,45954.73,46181.43,1758207600000,46211.16,46299.94,46118.66,46227.89,1758466800000,46206.69,46230.98,46035.83,46221.71,1758553200000,46364.11,46694.65,46364.11,46680.26,1758639600000,46368.94,46453.07,46311.99,46357.21,1758726000000,46097.43,46097.43,45884.29,46032.96,1758812400000,46101.45,46353.03,46086.09,46183.03,1759071600000,46306.34,46387.06,46166.66,46233.22,1759158000000,46282.63,46382.61,46272.76,46288.05,1759244400000,46366.78,46435.49,46276.39,46342.94,1759330800000,46461.11,46580.05,46410.25,46457.75,1759417200000,46583.95,46817.69,46566.87,46798.45,1759676400000,46776.04,46846.45,46447.51,46457.74,1759762800000,46700.9,46868.49,46661.66,46685.27,1759849200000,46649.32,46738.73,46498.39,46637.69,1759935600000,46622.31,46684.41,46420.6,46487.22,1760022000000,46394.88,46641.74,46394.88,46533.65,1760281200000,45698.46,46020.49,45698.46,45943.18,1760367600000,45871.89,45871.89,45452.03,45758.22,1760454000000,46375.17,46679.04,46375.17,46674.12,1760540400000,46289.09,46416.18,46276.71,46308.57,1760626800000,45862.37,46200.36,45862.37,46060.56,1760886000000,46312.88,46490.75,46312.88,46453.55,1760972400000,46707.08,46814.13,46688.25,46791.87,1761058800000,46941.56,46941.56,46789.6,46837.53,1761145200000,46519.13,46724.09,46519.13,46611.52,1761231600000,46811.51,47156.73,46811.51,47135.76,1761490800000,47412.8,47532.31,47375.96,47520.53,1761577200000,47752.35,47905.95,47680.81,47746.06,1761663600000,47746.79,48040.64,47746.79,47952.13,1761750000000,47446.88,47881.46,47381.91,47844.13,1761836400000,47659.96,47659.96,47487.71,47576.25,1762095600000,47697.33,47697.33,47344.91,47414.68,1762182000000,47148.04,47215.91,46877.06,47169.92,1762268400000,47097.31,47278.26,47041.31,47266.99,1762354800000,47255.12,47359.29,46943.61,47021.1,1762441200000,46797.03,46837.9,46650.11,46768.42,1762700400000,47095.06,47330.42,47095.06,47139.86,1762786800000,47384.51,47496.12,47384.51,47465.61,1762873200000,48015.79,48431.57,48015.79,48366.98,1762959600000,48173.92,48233.25,48102.24,48178.03,1763046000000,47222.38,47222.38,46863.05,46903.82,1763305200000,47068.06,47202.56,46995.97,47107.58,1763391600000,46382.92,46382.92,45965.39,46055.0,1763478000000,46138.68,46215.09,46047.66,46198.29,1763564400000,46567.51,46823.95,46567.51,46699.27,1763650800000,45808.65,46029.31,45781.58,45915.17,1763910000000,46351.93,46412.38,46108.01,46325.01,1763996400000,46482.36,46783.94,46341.35,46643.96,1764082800000,47196.15,47408.04,47196.15,47326.71,1764255600000,47482.25,47606.16,47196.15,47583.05,price:47716.42,net_change:289.3,percent_change:0.61,datetime:1764255600000},{id:flex_chat_jpyx,ticker:JPYX,name:ドル円,ohlcvs:1617548400000,110.61,110.747,109.959,110.171,1617634800000,110.177,110.551,109.65,109.721,1617721200000,109.706,109.942,109.55,109.84,1617807600000,109.835,109.903,108.99,109.252,1617894000000,109.247,109.957,109.158,109.638,1617980400000,109.247,109.957,109.158,109.638,1618066800000,109.247,109.957,109.158,109.638,1618153200000,109.673,109.768,109.218,109.353,1618239600000,109.372,109.752,109.00626,109.055,1618326000000,109.06,109.092,108.746,108.942,1618412400000,108.899,108.97,108.59,108.763,1618498800000,108.746,108.964,108.6,108.8,1618585200000,108.746,108.964,108.6,108.8,1618671600000,108.746,108.964,108.6,108.8,1618758000000,108.766,108.834,107.98559,108.147,1618844400000,108.16,108.546,107.95956,108.029,1618930800000,108.077,108.28,107.864,108.038,1619017200000,108.065,108.228,107.8,107.962,1619103600000,107.955,108.141,107.46,107.848,1619190000000,107.955,108.141,107.46,107.848,1619276400000,107.955,108.141,107.46,107.848,1619362800000,107.9,108.196,107.63,108.089,1619449200000,108.083,108.776,108.035,108.695,1619535600000,108.648,109.075,108.549,108.584,1619622000000,108.582,109.221,108.416,108.919,1619708400000,108.923,109.358,108.7,109.335,1619794800000,108.923,109.358,108.7,109.335,1619881200000,108.923,109.358,108.7,109.335,1619967600000,109.239,109.7,108.87,109.069,1620054000000,109.073,109.487,108.97511,109.293,1620140400000,109.327,109.477,109.137,109.19,1620226800000,109.184,109.427,108.98,109.084,1620313200000,109.081,109.287,108.337,108.594,1620399600000,109.081,109.287,108.337,108.594,1620486000000,109.081,109.287,108.337,108.594,1620572400000,108.572,109.054,108.44,108.77,1620658800000,108.786,108.982,108.326,108.598,1620745200000,108.611,109.706,108.521,109.604,1620831600000,109.697,109.784,109.37,109.427,1620918000000,109.427,109.651,109.18,109.346,1621004400000,109.427,109.651,109.18,109.346,1621090800000,109.427,109.651,109.18,109.346,1621177200000,109.261,109.5,109.054,109.199,1621263600000,109.167,109.282,108.818,108.844,1621350000000,108.879,109.334,108.56,109.205,1621436400000,109.191,109.305,108.727,108.771,1621522800000,108.767,109.003,108.587,108.957,1621609200000,108.767,109.003,108.587,108.957,1621695600000,108.767,109.003,108.587,108.957,1621782000000,108.889,108.995,108.677,108.733,1621868400000,108.734,109.067,108.546,108.759,1621954800000,108.747,109.177,108.7,109.142,1622041200000,109.136,109.922,109.024,109.75,1622127600000,109.755,110.199,109.717,109.857,1622214000000,109.755,110.199,109.717,109.857,1622300400000,109.755,110.199,109.717,109.857,1622386800000,109.802,109.935,109.343,109.556,1622473200000,109.549,109.705,109.31,109.478,1622559600000,109.469,109.884,109.298,109.546,1622646000000,109.516,110.32,109.491,110.257,1622732400000,110.241,110.328,109.358,109.512032,1622818800000,110.241,110.328,109.358,109.512032,1622905200000,110.241,110.328,109.358,109.512032,1622991600000,109.541,109.635,109.179,109.25,1623078000000,109.234,109.557,109.18,109.491,1623164400000,109.482,109.657,109.22,109.603,1623250800000,109.591,109.793,109.28,109.318,1623337200000,109.31,109.839,109.278,109.631,1623423600000,109.31,109.839,109.278,109.631,1623510000000,109.31,109.839,109.278,109.631,1623596400000,109.6,110.098,109.588,110.052,1623682800000,110.055,110.166,109.978,110.027,1623769200000,110.041,110.72,109.795,110.707,1623855600000,110.709,110.822,110.16,110.164,1623942000000,110.161,110.484,109.92,110.134,1624028400000,110.161,110.484,109.92,110.134,1624114800000,110.161,110.484,109.92,110.134,1624201200000,110.185,110.346,109.707,110.278,1624287600000,110.222,110.789,110.202,110.669,1624374000000,110.583,111.099,110.565,110.95,1624460400000,110.95,111.115,110.67,110.87,1624546800000,110.841,110.98,110.451,110.73,1624633200000,110.841,110.98,110.451,110.73,1624719600000,110.841,110.98,110.451,110.73,1624806000000,110.765,110.975,110.479,110.612,1624892400000,110.612,110.758,110.42,110.55,1624978800000,110.47,111.12,110.394,111.103,1625065200000,111.102,111.637,111.01,111.521,1625151600000,111.52,111.658,110.914,111.008,1625238000000,111.52,111.658,110.914,111.008,1625324400000,111.52,111.658,110.914,111.008,1625410800000,110.96,111.189,110.776,110.946,1625497200000,110.918182,110.98,110.49,110.602,1625583600000,110.596,110.814,110.38,110.595,1625670000000,110.603,110.699,109.517,109.7,1625756400000,109.69,110.257,109.63,110.039,1625842800000,109.69,110.257,109.63,110.039,1625929200000,109.69,110.257,109.63,110.039,1626015600000,110.123,110.402,109.97,110.345,1626102000000,110.351,110.648,110.17,110.628,1626188400000,110.625,110.698,109.9,109.934,1626274800000,109.938,110.089,109.69,109.805,1626361200000,109.788,110.341,109.71,110.066,1626447600000,109.788,110.341,109.71,110.066,1626534000000,109.788,110.341,109.71,110.066,1626620400000,110.027,110.098,109.061,109.403,1626706800000,109.451,109.954,109.32,109.845,1626793200000,109.806,110.387,109.78,110.285,1626879600000,110.294,110.354,110.011,110.13,1626966000000,110.125,110.589,110.068,110.48,1627052400000,110.125,110.589,110.068,110.48,1627138800000,110.125,110.589,110.068,110.48,1627225200000,110.45,110.583,110.107505,110.373,1627311600000,110.358,110.4,109.57,109.748,1627398000000,109.76,110.283,109.69,109.89,1627484400000,109.911,109.948,109.39,109.474,1627570800000,109.48,109.827,109.338,109.61,1627657200000,109.48,109.827,109.338,109.61,1627743600000,109.48,109.827,109.338,109.61,1627830000000,109.630922,109.771,109.17,109.303,1627916400000,109.295,109.347,108.854,109.022,1628002800000,109.022,109.675,108.7,109.482,1628089200000,109.477,109.787,109.382,109.771,1628175600000,109.762,110.351,109.68,110.133,1628262000000,109.762,110.351,109.68,110.133,1628348400000,109.762,110.351,109.68,110.133,1628434800000,110.294,110.353,110.019,110.32,1628521200000,110.305,110.599,110.223,110.566,1628607600000,110.56,110.8,110.299,110.396,1628694000000,110.396,110.545,110.28,110.399,1628780400000,110.324,110.456,109.524,109.585,1628866800000,110.324,110.456,109.524,109.585,1628953200000,110.324,110.456,109.524,109.585,1629039600000,109.596223,109.75,109.09,109.195,1629126000000,109.204,109.655,109.117,109.575,1629212400000,109.541,110.065,109.466,109.765,1629298800000,109.765,110.222,109.46,109.722,1629385200000,109.668,109.883,109.562,109.728,1629471600000,109.668,109.883,109.562,109.728,1629558000000,109.668,109.883,109.562,109.728,1629644400000,109.76,110.147,109.62,109.696,1629730800000,109.696,109.88,109.392,109.675,1629817200000,109.614,110.124,109.58,110.015,1629903600000,109.993,110.225,109.9,110.082,1629990000000,110.091,110.265,109.754,109.808,1630076400000,110.091,110.265,109.754,109.808,1630162800000,110.091,110.265,109.754,109.808,1630249200000,109.862,109.962,109.675,109.92,1630335600000,109.913,110.078,109.577,109.992,1630422000000,109.992,110.419,109.87,109.995,1630508400000,109.919,110.113,109.905,109.918,1630594800000,109.911,110.071,109.57,109.692,1630681200000,109.911,110.071,109.57,109.692,1630767600000,109.911,110.071,109.57,109.692,1630854000000,109.688,109.945,109.633,109.808,1630940400000,109.829,110.318,109.663,110.263,1631026800000,110.26,110.446,110.12,110.243,1631113200000,110.246,110.28,109.601,109.678,1631199600000,109.71,109.991,109.658,109.892,1631286000000,109.71,109.991,109.658,109.892,1631372400000,109.71,109.991,109.658,109.892,1631458800000,109.883,110.158,109.784,109.937,1631545200000,109.935,110.154,109.517,109.685,1631631600000,109.685,109.743,109.099898,109.368,1631718000000,109.366,109.825,109.18,109.681,1631804400000,109.712,110.076,109.65998,109.917,1631890800000,109.712,110.076,109.65998,109.917,1631977200000,109.712,110.076,109.65998,109.917,1632063600000,109.971,110.036,109.297,109.42,1632150000000,109.479,109.705,109.16,109.2,1632236400000,109.2,109.899,109.103,109.79,1632322800000,109.738,110.346,109.715,110.323,1632409200000,110.322,110.792,110.219,110.722,1632495600000,110.322,110.792,110.219,110.722,1632582000000,110.322,110.792,110.219,110.722,1632668400000,110.732,111.062,110.51,111.0,1632754800000,110.988,111.636,110.911,111.486,1632841200000,111.48,112.048,111.201,111.949,1632927600000,111.934,112.079,111.212,111.285,1633014000000,111.261,111.486,110.898,111.068,1633100400000,111.261,111.486,110.898,111.068,1633186800000,111.261,111.486,110.898,111.068,1633273200000,110.882,111.299,110.8,110.91,1633359600000,110.918,111.56,110.84,111.448,1633446000000,111.454,111.784,111.17,111.388,1633532400000,111.399,111.65,111.225,111.544,1633618800000,111.607,112.253,111.504,112.203,1633705200000,111.607,112.253,111.504,112.203,1633791600000,111.607,112.253,111.504,112.203,1633878000000,112.161,113.413,112.108,113.295,1633964400000,113.293,113.787,112.98,113.598,1634050800000,113.596,113.801,113.22,113.223,1634137200000,113.248,113.717,113.178,113.673,1634223600000,113.671,114.461,113.612,114.186,1634310000000,113.671,114.461,113.612,114.186,1634396400000,113.671,114.461,113.612,114.186,1634482800000,114.244575,114.449,114.001,114.311,1634569200000,114.311,114.398,113.869,114.355,1634655600000,114.348,114.692,114.067147,114.294,1634742000000,114.286,114.413,113.629,113.961,1634828400000,113.969,114.2,113.394,113.486,1634914800000,113.969,114.2,113.394,113.486,1635001200000,113.969,114.2,113.394,113.486,1635087600000,113.527,113.919,113.431,113.71,1635174000000,113.712,114.309,113.65,114.118,1635260400000,114.133,114.221979,113.379,113.819,1635346800000,113.817,113.865,113.23,113.563,1635433200000,113.566,114.096,113.377,114.0,1635519600000,113.566,114.096,113.377,114.0,1635606000000,113.566,114.096,113.377,114.0,1635692400000,114.023,114.443,113.92,113.992,1635778800000,113.987,114.14,113.44,113.953,1635865200000,113.961,114.212,113.705,113.992,1635951600000,114.0,114.277,113.482,113.722,1636038000000,113.734,114.021,113.275,113.432,1636124400000,113.734,114.021,113.275,113.432,1636210800000,113.734,114.021,113.275,113.432,1636297200000,113.35,113.666,113.05,113.23,1636383600000,113.207,113.29,112.687659,112.852,1636470000000,112.836,114.01,112.725311,113.901,1636556400000,113.902,114.156,113.799,114.056,1636642800000,114.054,114.298,113.757,113.865,1636729200000,114.054,114.298,113.757,113.865,1636815600000,114.054,114.298,113.757,113.865,1636902000000,113.89,114.21,113.725,114.119,1636988400000,114.098,114.849,114.06,114.816,1637074800000,114.813,114.968,113.932,114.089,1637161200000,114.078,114.478,113.87,114.25,1637247600000,114.24,114.539,113.58,113.988,1637334000000,114.24,114.539,113.58,113.988,1637420400000,114.24,114.539,113.58,113.988,1637506800000,113.926,114.961,113.869,114.867,1637593200000,114.871,115.175,114.497,115.119,1637679600000,115.119,115.512,114.81,115.41,1637766000000,115.422,115.458,115.215,115.327,1637852400000,115.326,115.37,113.047,113.234,1637938800000,115.326,115.37,113.047,113.234,1638025200000,115.326,115.37,113.047,113.234,1638111600000,113.693,113.956,112.989,113.524,1638198000000,113.525,113.89,112.508,113.148,1638284400000,113.134,113.627,112.668,112.762,1638370800000,112.768,113.327,112.635,113.107,1638457200000,113.108,113.611,112.526,112.79,1638543600000,113.108,113.611,112.526,112.79,1638630000000,113.108,113.611,112.526,112.79,1638716400000,112.806,113.552,112.802,113.45,1638802800000,113.463,113.778,113.38,113.538,1638889200000,113.593,113.953,113.285,113.648,1638975600000,113.619,113.81,113.26,113.457,1639062000000,113.452,113.79,113.222,113.374,1639148400000,113.452,113.79,113.222,113.374,1639234800000,113.452,113.79,113.222,113.374,1639321200000,113.285,113.725,113.227057,113.55,1639407600000,113.521,113.757,113.39,113.723,1639494000000,113.73,114.26,113.607,114.01,1639580400000,113.986,114.248,113.55,113.644,1639666800000,113.594,113.854,113.109,113.612,1639753200000,113.594,113.854,113.109,113.612,1639839600000,113.594,113.854,113.109,113.612,1639926000000,113.612,113.731,113.31,113.569,1640012400000,113.567,114.219,113.54,114.073,1640098800000,114.058,114.37,113.923,114.048,1640185200000,114.068,114.467,114.034674,114.384,1640271600000,114.371,114.512,114.267,114.35,1640358000000,114.371,114.512,114.267,114.35,1640444400000,114.371,114.512,114.267,114.35,1640530800000,114.304,114.914,114.28,114.843,1640617200000,114.841,114.95,114.68,114.811,1640703600000,114.813,115.037,114.658,114.936,1640790000000,114.936,115.205,114.891,115.046,1640876400000,115.042,115.196,114.975,115.068,1640962800000,115.042,115.196,114.975,115.068,1641049200000,115.042,115.196,114.975,115.068,1641135600000,115.107,115.367,114.93,115.33,1641222000000,115.305,116.342,115.258,116.131,1641308400000,116.124,116.242,115.61,116.1,1641394800000,116.091,116.19,115.626,115.819,1641481200000,115.818,116.047,115.488,115.533,1641567600000,115.818,116.047,115.488,115.533,1641654000000,115.818,116.047,115.488,115.533,1641740400000,115.592,115.85,115.02,115.176,1641826800000,115.146,115.68,115.09,115.29,1641913200000,115.291,115.467,114.367698,114.635,1641999600000,114.627,114.703,113.97,114.179,1642086000000,114.18,114.265,113.48,114.179,1642172400000,114.18,114.265,113.48,114.179,1642258800000,114.18,114.265,113.48,114.179,1642345200000,114.11,114.647,114.088,114.598,1642431600000,114.606,115.056,114.43,114.596,1642518000000,114.596,114.788,114.18,114.324,1642604400000,114.319,114.546,113.94,114.059,1642690800000,114.087,114.149,113.598105,113.639,1642777200000,114.087,114.149,113.598105,113.639,1642863600000,114.087,114.149,113.598105,113.639,1642950000000,113.662,113.999,113.467,113.93,1643036400000,113.892,114.155,113.64,113.87,1643122800000,113.844,114.694,113.772,114.68,1643209200000,114.598,115.488,114.469,115.365,1643295600000,115.368,115.681,115.099,115.178,1643382000000,115.368,115.681,115.099,115.178,1643468400000,115.368,115.681,115.099,115.178,1643554800000,115.286,115.592,114.89,115.043,1643641200000,115.038,115.193,114.55,114.68,1643727600000,114.743,114.803,114.14,114.441,1643814000000,114.426,114.986,114.3,114.967,1643900400000,114.957,115.429,114.77,115.25,1643986800000,114.957,115.429,114.77,115.25,1644073200000,114.957,115.429,114.77,115.25,1644159600000,115.215,115.378,114.89,115.066,1644246000000,115.089,115.624,115.03,115.529,1644332400000,115.528,115.682,115.3,115.51,1644418800000,115.503,116.336,115.448,115.985,1644505200000,115.959,116.174,115.007,115.345,1644591600000,115.959,116.174,115.007,115.345,1644678000000,115.959,116.174,115.007,115.345,1644764400000,115.323,115.747,114.999,115.518,1644850800000,115.508,115.871,115.241,115.568,1644937200000,115.648,115.786,115.352,115.514,1645023600000,115.523,115.538,114.845,114.938,1645110000000,114.941,115.297,114.757,114.989,1645196400000,114.941,115.297,114.757,114.989,1645282800000,114.941,115.297,114.757,114.989,1645369200000,115.0,115.122,114.689,114.73,1645455600000,114.74,115.241,114.476,115.057,1645542000000,115.055,115.201,114.9,114.983,1645628400000,115.004,115.692,114.39,115.502,1645714800000,115.494,115.76,115.14,115.526,1645801200000,115.494,115.76,115.14,115.526,1645887600000,115.494,115.76,115.14,115.526,1645974000000,115.229,115.78,114.849,114.993,1646060400000,114.957,115.287,114.674,114.871,1646146800000,114.888,115.686,114.76,115.509,1646233200000,115.516,115.81,115.367,115.453,1646319600000,115.457,115.55,114.63,114.833,1646406000000,115.457,115.55,114.63,114.833,1646492400000,115.457,115.55,114.63,114.833,1646578800000,114.925,115.472,114.81,115.268,1646665200000,115.292,115.79,115.23,115.65,1646751600000,115.636,115.942,115.55,115.814,1646838000000,115.814,116.193,115.758,116.13,1646924400000,116.133,117.356,116.067,117.273,1647010800000,116.133,117.356,116.067,117.273,1647097200000,117.326,117.365,117.278,117.336,1647183600000,117.326,118.22,117.278,118.189,1647270000000,118.182,118.45,117.71,118.294,1647356400000,118.286,119.113,118.15,118.702,1647442800000,118.683,119.024,118.36,118.59,1647529200000,118.588,119.4,118.44,119.136704,1647615600000,118.588,119.4,118.44,119.136704,1647702000000,118.588,119.4,118.44,119.136704,1647788400000,119.072,119.499,119.049,119.469,1647874800000,119.466,121.031,119.422,120.768,1647961200000,120.768,121.406,120.548,121.147,1648047600000,121.144,122.41,120.95,122.323,1648134000000,122.362,122.432,121.179,122.05,1648220400000,122.362,122.432,121.179,122.05,1648306800000,122.362,122.432,121.179,122.05,1648393200000,122.04,125.093,121.982616,123.885,1648479600000,123.89,124.3,121.982,122.863,1648566000000,122.831,123.202,121.308,121.84,1648652400000,121.819,122.448,121.255,121.666,1648738800000,121.695,123.03,121.607,122.515,1648825200000,121.695,123.03,121.607,122.515,1648911600000,121.695,123.03,121.607,122.515,1648998000000,122.602,122.947,122.26,122.777,1649084400000,122.768,123.668,122.376,123.595,1649170800000,123.577,124.05,123.46,123.779,1649257200000,123.755,124.0,123.471,123.919,1649343600000,123.909,124.672,123.66,124.307,1649430000000,123.909,124.672,123.66,124.307,1649516400000,123.909,124.672,123.66,124.307,1649602800000,124.015,125.767,124.004676,125.35,1649689200000,125.352,125.752,124.766,125.362,1649775600000,125.325,126.304,125.293,125.622,1649862000000,125.54,126.012,125.086,125.875,1649948400000,125.858,126.682,125.823,126.403979,1650034800000,125.858,126.682,125.823,126.403979,1650121200000,125.858,126.682,125.823,126.403979,1650207600000,126.402,127.0,126.24,126.992,1650294000000,126.977,128.971,126.947,128.895,1650380400000,128.91,129.397,127.46,127.881,1650466800000,127.863,128.702,127.79,128.377,1650553200000,128.377,129.104,127.736,128.430034,1650639600000,128.377,129.104,127.736,128.430034,1650726000000,128.377,129.104,127.736,128.430034,1650812400000,128.571,128.857,127.521,128.129,1650898800000,128.131,128.222,127.001,127.22,1650985200000,127.214,128.585,126.93,128.409,1651071600000,128.416,131.248,128.33,130.822,1651158000000,130.813,130.952,129.29,129.82,1651244400000,130.813,130.952,129.29,129.82,1651330800000,130.813,130.952,129.29,129.82,1651417200000,129.756,130.475,129.596,130.163,1651503600000,130.12,130.287,129.69,130.124,1651590000000,130.133,130.378,128.618,129.08,1651676400000,129.048,130.551,128.744,130.181,1651762800000,130.167,130.804,130.089,130.515,1651849200000,130.167,130.804,130.089,130.515,1651935600000,130.167,130.804,130.089,130.515,1652022000000,130.484,131.344,130.113,130.268,1652108400000,130.262,130.574,129.774,130.432,1652194800000,130.429,130.809,129.423,129.938,1652281200000,129.925,130.053,127.516,128.298,1652367600000,128.339,129.451,128.238,129.172,1652454000000,128.339,129.451,128.238,129.172,1652540400000,128.339,129.451,128.238,129.172,1652626800000,129.272,129.638,128.672,129.105,1652713200000,129.18,129.776,128.81,129.356,1652799600000,129.404,129.535,128.01,128.205,1652886000000,128.208,128.942,127.023,127.797,1652972400000,127.794,128.296,127.516,127.85,1653058800000,127.794,128.296,127.516,127.85,1653145200000,127.794,128.296,127.516,127.85,1653231600000,127.903,128.056,127.147,127.886,1653318000000,127.889,128.073,126.34,126.786,1653404400000,126.769,127.497,126.63,127.271,1653490800000,127.316,127.58,126.548,127.063,1653577200000,127.102,127.246,126.65,127.059,1653663600000,127.102,127.246,126.65,127.059,1653750000000,127.102,127.246,126.65,127.059,1653836400000,127.018065,127.82,126.847,127.6,1653922800000,127.548,128.891,127.498,128.608,1654009200000,128.609,130.187,128.590867,130.067,1654095600000,130.084,130.238,129.5,129.832,1654182000000,129.779,130.978,129.635,130.837,1654268400000,129.779,130.978,129.635,130.837,1654354800000,129.779,130.978,129.635,130.837,1654441200000,130.894,132.013,130.406,131.867,1654527600000,131.862,132.997,131.832,132.582,1654614000000,132.542,134.471,132.533645,134.219,1654700400000,134.215,134.553,133.172,134.323,1654786800000,134.33,134.481,133.352,134.39,1654873200000,134.33,134.481,133.352,134.39,1654959600000,134.33,134.481,133.352,134.39,1655046000000,134.325,135.189,133.555,134.417,1655132400000,134.403,135.472,133.854,135.461,1655218800000,135.459,135.59,133.494,133.828,1655305200000,133.804,134.678,131.493,132.168,1655391600000,132.156,135.424,132.141,134.98,1655478000000,132.156,135.424,132.141,134.98,1655564400000,132.156,135.424,132.141,134.98,1655650800000,134.946,135.439,134.53,135.052,1655737200000,135.031,136.7,134.907,136.599,1655823600000,136.63,136.707,135.695,136.23,1655910000000,136.241,136.275,134.261,134.936,1655996400000,134.936,135.399,134.35,135.142,1656082800000,134.936,135.399,134.35,135.142,1656169200000,134.936,135.399,134.35,135.142,1656255600000,135.27,135.549,134.51,135.46,1656342000000,135.462,136.378658,135.109,136.129,1656428400000,136.12,137.002,135.787,136.571,1656514800000,136.588,136.806,135.526,135.664,1656601200000,135.711,135.986,134.741,135.164,1656687600000,135.711,135.986,134.741,135.164,1656774000000,135.711,135.986,134.741,135.164,1656860400000,135.266,135.775,134.779,135.679,1656946800000,135.62,136.362,135.493,135.823,1657033200000,135.843,136.001,134.953,135.891,1657119600000,135.901,136.221,135.53,135.986,1657206000000,135.965,136.564,135.331,136.028346,1657292400000,135.965,136.564,135.331,136.028346,1657378800000,135.965,136.564,135.331,136.028346,1657465200000,135.965,137.751,135.94,137.388,1657551600000,137.414,137.523,136.46,136.868,1657638000000,136.863,137.865,136.66,137.393,1657724400000,137.37,139.39,137.252,138.934,1657810800000,138.941,139.122,138.385,138.448,1657897200000,138.941,139.122,138.385,138.448,1657983600000,138.941,139.122,138.385,138.448,1658070000000,138.576,138.576,137.889,138.123,1658156400000,138.122,138.393,137.363,138.167,1658242800000,138.141,138.374,137.891,138.215,1658329200000,138.225,138.878,137.28,137.342,1658415600000,137.347,137.954,135.57,136.013,1658502000000,137.347,137.954,135.57,136.013,1658588400000,137.347,137.954,135.57,136.013,1658674800000,136.119,136.789,135.889,136.635,1658761200000,136.653,136.968,136.273,136.885,1658847600000,136.845,137.457,136.327,136.58,1658934000000,136.535,136.59,134.16,134.251,1659020400000,134.249,134.67,132.499,133.237,1659106800000,134.249,134.67,132.499,133.237,1659193200000,134.249,134.67,132.499,133.237,1659279600000,133.21,133.558,131.558,131.596,1659366000000,131.608,133.172,130.396,133.157,1659452400000,133.161,134.545,132.285,133.853,1659538800000,133.853,134.42,132.736,132.851,1659625200000,132.875,135.495,132.52,134.915,1659711600000,132.875,135.495,132.52,134.915,1659798000000,132.875,135.495,132.52,134.915,1659884400000,134.993,135.574,134.357,135.02,1659970800000,134.839,135.201,134.63,135.054,1660057200000,135.076,135.305,132.02,132.871,1660143600000,132.867,133.311,131.734,132.99,1660230000000,132.994,133.891,132.875,133.475,1660316400000,132.994,133.891,132.875,133.475,1660402800000,132.994,133.891,132.875,133.475,1660489200000,133.387912,133.591,132.55,133.318,1660575600000,133.306,134.675,132.93,134.173,1660662000000,134.227,135.498,133.89,135.024,1660748400000,135.019,135.9,134.647,135.891,1660834800000,135.876,137.229,135.701,136.881,1660921200000,135.876,137.229,135.701,136.881,1661007600000,135.876,137.229,135.701,136.881,1661094000000,136.855,137.65,136.69,137.5,1661180400000,137.427,137.707,135.815,136.809,1661266800000,136.749,137.243,136.169,137.108,1661353200000,137.083,137.2,136.3,136.476,1661439600000,136.47,137.75,136.251,137.627,1661526000000,136.47,137.75,136.251,137.627,1661612400000,136.47,137.75,136.251,137.627,1661698800000,137.584,139.0,137.492,138.703,1661785200000,138.693,139.069,138.025,138.79,1661871600000,138.784,139.004,138.259,138.955,1661958000000,138.951,140.228,138.73,140.191,1662044400000,140.198,140.799,139.85,140.164,1662130800000,140.198,140.799,139.85,140.164,1662217200000,140.198,140.799,139.85,140.164,1662303600000,140.12,140.661,140.077,140.562,1662390000000,140.572,143.07,140.23,142.793,1662476400000,142.789,144.989,142.668,143.722,1662562800000,143.738,144.534,143.313,144.094,1662649200000,144.09,144.113,141.49,142.542,1662735600000,144.09,144.113,141.49,142.542,1662822000000,144.09,144.113,141.49,142.542,1662908400000,142.11,143.494,142.088,142.801,1662994800000,142.828,144.682,141.601,144.527,1663081200000,144.546,144.958,142.496,143.145,1663167600000,143.088,143.801,142.757,143.466,1663254000000,143.5,143.688,142.814,142.888,1663340400000,143.5,143.688,142.814,142.888,1663426800000,143.5,143.688,142.814,142.888,1663513200000,142.924,143.642,142.622,143.188,1663599600000,143.196,143.922,142.932,143.719,1663686000000,143.719,144.696,143.341,144.035,1663772400000,144.042,145.898,140.348,142.358,1663858800000,142.37,143.459,141.76,143.35,1663945200000,142.37,143.459,141.76,143.35,1664031600000,142.37,143.459,141.76,143.35,1664118000000,143.604,144.786,143.185,144.74,1664204400000,144.744,144.901,144.051,144.795,1664290800000,144.753,144.868,143.907,144.131,1664377200000,144.164,144.795,143.995137,144.404,1664463600000,144.419,144.808,144.2,144.703,1664550000000,144.419,144.808,144.2,144.703,1664636400000,144.419,144.808,144.2,144.703,1664722800000,144.712,145.311,144.14,144.524,1664809200000,144.522,144.932,143.862,144.098,1664895600000,144.089,144.845,143.52,144.631,1664982000000,144.615,145.141,144.36,145.134,1665068400000,145.126,145.443,144.722,145.213,1665154800000,145.126,145.443,144.722,145.213,1665241200000,145.126,145.443,144.722,145.213,1665327600000,145.307,145.803,145.186,145.691,1665414000000,145.689,145.897,145.419,145.819,1665500400000,145.843,146.965,145.716,146.906,1665586800000,146.901,147.669,146.443,147.186,1665673200000,147.205,148.857,147.05,148.606,1665759600000,147.205,148.857,147.05,148.606,1665846000000,147.205,148.857,147.05,148.606,1665932400000,148.548,149.086,148.4,149.03,1666018800000,149.0,149.358,148.168,149.213,1666105200000,149.236,149.906,149.088,149.888,1666191600000,149.849,150.283,149.546,150.147,1666278000000,150.116,151.943,146.18,147.751,1666364400000,150.116,151.943,146.18,147.751,1666450800000,150.116,151.943,146.18,147.751,1666537200000,147.72,149.685,145.482,148.956,1666623600000,148.956,149.096,147.5,147.905,1666710000000,147.921,148.412,146.187,146.395,1666796400000,146.354,146.935,145.109,146.249,1666882800000,146.273,147.861,145.98,147.461,1666969200000,146.273,147.861,145.98,147.461,1667055600000,146.273,147.861,145.98,147.461,1667142000000,147.774,148.847,147.516,148.695,1667228400000,148.674,148.824,146.97,148.229,1667314800000,148.227,148.373,145.67,147.876,1667401200000,147.83,148.45,147.09,148.271,1667487600000,148.193,148.405,146.511,146.599,1667574000000,148.193,148.405,146.511,146.599,1667660400000,148.193,148.405,146.511,146.599,1667746800000,147.202,147.556,146.07,146.58,1667833200000,146.635,146.934,145.273,145.65,1667919600000,145.666,146.795,145.163,146.398,1668006000000,146.38,146.589,140.202,140.949,1668092400000,140.951,142.477,138.46,138.77,1668178800000,140.951,142.477,138.46,138.77,1668265200000,140.951,142.477,138.46,138.77,1668351600000,139.163,140.793,138.798,139.895,1668438000000,139.862,140.61,137.677,139.285,1668524400000,139.246,140.29,138.72,139.486,1668610800000,139.502,140.737,138.87,140.19,1668697200000,140.193,140.498,139.616,140.341,1668783600000,140.193,140.498,139.616,140.341,1668870000000,140.193,140.498,139.616,140.341,1668956400000,140.327,142.246866,140.135,142.11,1669042800000,142.11,142.24,141.059,141.182,1669129200000,141.181,141.599,139.163,139.58,1669215600000,139.555,139.63,138.055,138.525,1669302000000,138.509,139.593,138.348,139.11,1669388400000,138.509,139.593,138.348,139.11,1669474800000,138.509,139.593,138.348,139.11,1669561200000,139.224,139.422,137.497,138.885,1669647600000,138.928,139.351,137.86,138.605,1669734000000,138.611,139.892,137.612,138.058,1669820400000,138.112,138.112,135.164,135.309,1669906800000,135.245,135.978,133.62,134.271,1669993200000,135.245,135.978,133.62,134.271,1670079600000,135.245,135.978,133.62,134.271,1670166000000,134.514,136.859,134.1,136.764,1670252400000,136.76,137.426,135.962,137.025,1670338800000,137.025,137.856,136.19,136.583,1670425200000,136.59,137.235,136.23,136.633,1670511600000,136.633,136.889,135.58,136.578,1670598000000,136.633,136.889,135.58,136.578,1670684400000,136.633,136.889,135.58,136.578,1670770800000,136.477,137.849,136.446613,137.643,1670857200000,137.663,137.963,134.65,135.578,1670943600000,135.537,135.99,134.518,135.451,1671030000000,135.461,138.171,135.211,137.75,1671116400000,137.77,137.884,136.27,136.679,1671202800000,137.77,137.884,136.27,136.679,1671289200000,137.77,137.884,136.27,136.679,1671375600000,135.973,137.157,135.75,136.904,1671462000000,136.904,137.475,130.57,131.7,1671548400000,131.728,132.528,131.498,132.45,1671634800000,132.465,132.719,131.638,132.326,1671721200000,132.302,133.136,132.137,132.888,1671807600000,132.302,133.136,132.137,132.888,1671894000000,132.302,133.136,132.137,132.888,1671980400000,132.756,133.2,132.294,132.83,1672066800000,132.886,133.594,132.62,133.461,1672153200000,133.481,134.498,133.328,134.457,1672239600000,134.466,134.466,132.85,133.017,1672326000000,133.01,133.094,130.748,131.104,1672412400000,133.01,133.094,130.748,131.104,1672498800000,133.01,133.094,130.748,131.104,1672585200000,130.92,131.032,130.6,130.798,1672671600000,130.798,131.396,129.502,131.016,1672758000000,131.008,132.716,129.921,132.629,1672844400000,132.615,134.052,131.687,133.391,1672930800000,133.396,134.772,131.958,132.084,1673017200000,133.396,134.772,131.958,132.084,1673103600000,133.396,134.772,131.958,132.084,1673190000000,131.964,132.655,131.299,131.868,1673276400000,131.873,132.478,131.39,132.199,1673362800000,132.23,132.871,132.029,132.443,1673449200000,132.421,132.51,128.86,129.24,1673535600000,129.238,129.427,127.46,127.829,1673622000000,129.238,129.427,127.46,127.829,1673708400000,129.238,129.427,127.46,127.829,1673794800000,127.789,128.856,127.215,128.57,1673881200000,128.497,129.146,127.989,128.096,1673967600000,128.067,131.57,127.568,128.861,1674054000000,128.859,128.911,127.759,128.407,1674140400000,128.394,130.612,128.347,129.537,1674226800000,128.394,130.612,128.347,129.537,1674313200000,128.394,130.612,128.347,129.537,1674399600000,129.457,130.887,129.012,130.66,1674486000000,130.659,131.114,129.717,130.129,1674572400000,130.162,130.582,129.264,129.58,1674658800000,129.563,130.612,128.993,130.202,1674745200000,130.197,130.267,129.497,129.811,1674831600000,130.197,130.267,129.497,129.811,1674918000000,130.197,130.267,129.497,129.811,1675004400000,129.708,130.567,129.2,130.355,1675090800000,130.363,130.53,129.74,130.09,1675177200000,130.05,130.409,128.534,128.923,1675263600000,128.96,129.116,128.076,128.65,1675350000000,128.667,131.201,128.299,131.164,1675436400000,128.667,131.201,128.299,131.164,1675522800000,128.667,131.201,128.299,131.164,1675609200000,132.464,132.898,131.502,132.625,1675695600000,132.638,132.709,130.478,131.05,1675782000000,131.05,131.535,130.584,131.374,1675868400000,131.38,131.823,130.338,131.534,1675954800000,131.58,131.873,129.813,131.37,1676041200000,131.58,131.873,129.813,131.37,1676127600000,131.58,131.873,129.813,131.37,1676214000000,131.281,132.906,131.233,132.36,1676300400000,132.41,133.312,131.511,133.117,1676386800000,133.089,134.356,132.53,134.138,1676473200000,134.125,134.461,133.599,133.935,1676559600000,133.934,135.101,133.904,134.115,1676646000000,133.934,135.101,133.904,134.115,1676732400000,133.934,135.101,133.904,134.115,1676818800000,134.205,134.537,133.899,134.23,1676905200000,134.209,135.226,134.116,134.973,1676991600000,134.973,135.061,134.341,134.873,1677078000000,134.802,135.36,134.456,134.667,1677164400000,134.679,136.515,134.058,136.414,1677250800000,134.679,136.515,134.058,136.414,1677337200000,134.679,136.515,134.058,136.414,1677423600000,136.413,136.546,135.91,136.187,1677510000000,136.18,136.912,135.735,136.174,1677596400000,136.164,136.464,135.213,136.188,1677682800000,136.178,137.091,135.981,136.752,1677769200000,136.74,136.78,135.702,135.83,1677855600000,136.74,136.78,135.702,135.83,1677942000000,136.74,136.78,135.702,135.83,1678028400000,135.973,136.19,135.344,135.895,1678114800000,135.883,137.194,135.537,137.117,1678201200000,137.149,137.91,136.473,137.352,1678287600000,137.285,137.358,135.942,136.138,1678374000000,136.117,136.99,134.112,135.023,1678460400000,136.117,136.99,134.112,135.023,1678546800000,134.53,134.56,133.912,133.936,1678633200000,134.53,135.013,132.277,133.172,1678719600000,133.172,134.9,133.022,134.187,1678806000000,134.209,135.104,132.207,133.39,1678892400000,133.381,133.826,131.716,133.712,1678978800000,133.720194,133.753,131.557,131.802,1679065200000,133.720194,133.753,131.557,131.802,1679151600000,133.720194,133.753,131.557,131.802,1679238000000,131.798,132.644,130.528,131.304,1679324400000,131.313,132.626,131.02,132.457,1679410800000,132.469,133.0,131.002,131.368,1679497200000,131.4,131.66,130.313,130.828,1679583600000,130.802,130.939,129.631,130.716,1679670000000,130.802,130.939,129.631,130.716,1679756400000,130.802,130.939,129.631,130.716,1679842800000,130.563,131.756,130.464,131.544,1679929200000,131.54,131.59,130.406,130.839,1680015600000,130.857,132.886,130.74,132.83,1680102000000,132.87,132.965,132.19,132.643,1680188400000,132.672,133.592,132.576,132.732,1680274800000,132.672,133.592,132.576,132.732,1680361200000,132.672,133.592,132.576,132.732,1680447600000,133.362,133.754,132.167,132.377,1680534000000,132.417,133.16,131.516,131.676,1680620400000,131.686,131.844,130.62,131.28,1680706800000,131.293,131.902,130.756,131.79,1680793200000,131.78,132.372,131.475,132.108,1680879600000,131.78,132.372,131.475,132.108,1680966000000,131.78,132.372,131.475,132.108,1681052400000,132.106,133.871,131.824,133.589,1681138800000,133.577,133.804,132.967,133.677,1681225200000,133.628,134.044,132.731,133.115,1681311600000,133.115,133.388,132.017,132.565,1681398000000,132.569,133.836,132.15,133.763,1681484400000,132.569,133.836,132.15,133.763,1681570800000,132.569,133.836,132.15,133.763,1681657200000,133.802,134.567,133.706,134.449,1681743600000,134.427,134.703,133.831,134.074,1681830000000,134.076,135.128,133.937,134.679,1681916400000,134.682,134.969,133.99,134.235,1682002800000,134.205,134.49,133.511,134.078,1682089200000,134.205,134.49,133.511,134.078,1682175600000,134.205,134.49,133.511,134.078,1682262000000,133.957,134.729,133.849,134.221,1682348400000,134.216,134.459,133.321,133.715,1682434800000,133.66,133.932,132.978,133.616,1682521200000,133.618,134.194,133.204,133.981,1682607600000,133.967,136.558,133.36,136.259,1682694000000,133.967,136.558,133.36,136.259,1682780400000,133.967,136.558,133.36,136.259,1682866800000,136.146,137.538,136.109,137.437,1682953200000,137.459,137.771,136.278,136.523,1683039600000,136.462,136.614,134.657,134.675,1683126000000,134.658,134.877,133.498,134.259,1683212400000,134.258,135.122,133.846,134.777,1683298800000,134.258,135.122,133.846,134.777,1683385200000,134.258,135.122,133.846,134.777,1683471600000,134.81,135.283,134.628,135.105,1683558000000,135.064,135.35,134.695,135.198,1683644400000,135.212,135.466,134.108,134.36,1683730800000,134.345,134.843,133.744,134.536,1683817200000,134.536,135.751,134.376,135.647,1683903600000,134.536,135.751,134.376,135.647,1683990000000,134.536,135.751,134.376,135.647,1684076400000,135.648,136.322,135.602,136.097,1684162800000,136.095,136.682,135.643,136.355,1684249200000,136.334,137.713,136.265,137.68,1684335600000,137.656,138.747,137.279,138.701,1684422000000,138.701,138.73,137.421,137.92,1684508400000,138.701,138.73,137.421,137.92,1684594800000,138.701,138.73,137.421,137.92,1684681200000,137.968,138.685,137.466,138.553,1684767600000,138.588,138.904,138.239,138.545,1684854000000,138.547,139.476,138.227,139.437,1684940400000,139.460303,140.225,138.834,140.028,1685026800000,140.016,140.721,139.473,140.606,1685113200000,140.016,140.721,139.473,140.606,1685199600000,140.016,140.721,139.473,140.606,1685286000000,140.586,140.917,140.063,140.434,1685372400000,140.411,140.925,139.57,139.77,1685458800000,139.784,140.394,139.201,139.339,1685545200000,139.321,139.947,138.421,138.792,1685631600000,138.774,140.069,138.6,139.912,1685718000000,138.774,140.069,138.6,139.912,1685804400000,138.774,140.069,138.6,139.912,1685890800000,139.971,140.451,139.247,139.576,1685977200000,139.561,139.992,139.091,139.636,1686063600000,139.61,140.247,139.025,140.077,1686150000000,140.142,140.227,138.781,138.922,1686236400000,138.909,139.722,138.717,139.345,1686322800000,138.909,139.722,138.717,139.345,1686409200000,138.909,139.722,138.717,139.345,1686495600000,139.362,139.766,139.047,139.595,1686582000000,139.589,140.306,139.006,140.205,1686668400000,140.198,140.27,139.252,140.063,1686754800000,140.061,141.503,139.937,140.252,1686841200000,140.241,141.913,139.805,141.817,1686927600000,140.241,141.913,139.805,141.817,1687014000000,140.241,141.913,139.805,141.817,1687100400000,141.72,142.001,141.403,141.949,1687186800000,141.937,142.251,141.194,141.449,1687273200000,141.441,142.364,141.246,141.873,1687359600000,141.873,143.227,141.59,143.106,1687446000000,143.106,143.871,142.718,143.639,1687532400000,143.106,143.871,142.718,143.639,1687618800000,143.106,143.871,142.718,143.639,1687705200000,143.494,143.716,142.943,143.504,1687791600000,143.494,144.17,143.246,144.064,1687878000000,144.058,144.615,143.724,144.469,1687964400000,144.466,144.897,144.085,144.769,1688050800000,144.776,145.067,144.198,144.233,1688137200000,144.776,145.067,144.198,144.233,1688223600000,144.776,145.067,144.198,144.233,1688310000000,144.357,144.913,143.987,144.667,1688396400000,144.663,144.734,144.188,144.435,1688482800000,144.443,144.733,144.077,144.648,1688569200000,144.647,144.649,143.553,144.057,1688655600000,144.058,144.197,142.033,142.073,1688742000000,144.058,144.197,142.033,142.073,1688828400000,144.058,144.197,142.033,142.073,1688914800000,142.157,143.0,141.228,141.296,1689001200000,141.291,141.459,140.113,140.345,1689087600000,140.355,140.383,138.161,138.472,1689174000000,138.462,138.948,137.919,138.039,1689260400000,138.042,139.153,137.231,138.762,1689346800000,138.042,139.153,137.231,138.762,1689433200000,138.042,139.153,137.231,138.762,1689519600000,138.703,139.401,137.964,138.691,1689606000000,138.690369,139.135,137.693,138.807,1689692400000,138.833,139.993,138.727,139.631,1689778800000,139.633,140.496,139.09,140.07,1689865200000,140.054,141.949,139.715,141.767,1689951600000,140.054,141.949,139.715,141.767,1690038000000,140.054,141.949,139.715,141.767,1690124400000,141.631,141.812,140.752,141.468,1690210800000,141.468,141.734,140.816,140.896,1690297200000,140.896,141.183,139.917,140.229,1690383600000,140.229,141.311,138.761,139.446,1690470000000,139.463,141.179,138.067,141.134,1690556400000,139.463,141.179,138.067,141.134,1690642800000,139.463,141.179,138.067,141.134,1690729200000,140.989,142.671,140.665,142.246,1690815600000,142.263,143.546,142.196,143.326,1690902000000,143.32,143.468,142.23,143.31,1690988400000,143.311,143.89,142.061,142.513,1691074800000,142.554,142.906,141.547,141.71,1691161200000,142.554,142.906,141.547,141.71,1691247600000,142.554,142.906,141.547,141.71,1691334000000,141.653,142.578,141.518,142.445,1691420400000,142.457,143.491,142.362,143.375,1691506800000,143.365,143.747,142.985,143.697,1691593200000,143.698,144.816,143.278,144.739,1691679600000,144.715,144.999,144.394,144.933,1691766000000,144.715,144.999,144.394,144.933,1691852400000,144.715,144.999,144.394,144.933,1691938800000,144.818,145.577,144.66,145.546,1692025200000,145.551,145.865,145.073,145.546,1692111600000,145.555554,146.406,145.256,146.333,1692198000000,146.305,146.56,145.611,145.826,1692284400000,145.818,145.869,144.907,145.364,1692370800000,145.818,145.869,144.907,145.364,1692457200000,145.818,145.869,144.907,145.364,1692543600000,145.317,146.395,145.124,146.215,1692630000000,146.207,146.399,145.47,145.881,1692716400000,145.882,145.882,144.509,144.842,1692802800000,144.812774,145.955,144.56,145.83,1692889200000,145.81,146.629,145.727,146.381,1692975600000,145.81,146.629,145.727,146.381,1693062000000,145.81,146.629,145.727,146.381,1693148400000,146.484,146.741,146.257,146.516,1693234800000,146.521,147.364,145.624,145.861,1693321200000,145.838,146.535,145.559,146.232,1693407600000,146.22,146.226,145.32,145.493,1693494000000,145.524,146.293,144.44,146.181,1693580400000,145.524,146.293,144.44,146.181,1693666800000,145.524,146.293,144.44,146.181,1693753200000,146.126,146.496,145.987,146.462,1693839600000,146.46,147.8,146.354,147.716,1693926000000,147.708,147.816,147.013,147.646596,1694012400000,147.647,147.871,147.011,147.276,1694098800000,147.273,147.869,146.586,147.808,1694185200000,147.273,147.869,146.586,147.808,1694271600000,147.273,147.869,146.586,147.808,1694358000000,146.962,147.269,145.88,146.57,1694444400000,146.576,147.23,146.423578,147.069735,1694530800000,147.081,147.725,146.968,147.447,1694617200000,147.444,147.564,146.984,147.465,1694703600000,147.463,147.95,147.307,147.822,1694790000000,147.463,147.95,147.307,147.822,1694876400000,147.463,147.95,147.307,147.822,1694962800000,147.706,147.878,147.497,147.591,1695049200000,147.593,147.922,147.496,147.852,1695135600000,147.852,148.359,147.457,148.334,1695222000000,148.337,148.453,147.294,147.568,1695308400000,147.570603,148.413,147.471737,148.35,1695394800000,147.570603,148.413,147.471737,148.35,1695481200000,147.570603,148.413,147.471737,148.35,1695567600000,148.265,148.955,148.202,148.867,1695654000000,148.865,149.183,148.686,149.042,1695740400000,149.034,149.706,148.846,149.636,1695826800000,149.615,149.615,149.14,149.299,1695913200000,149.291,149.496,148.491,149.319,1695999600000,149.291,149.496,148.491,149.319,1696086000000,149.291,149.496,148.491,149.319,1696172400000,149.58,149.873,149.394,149.833,1696258800000,149.833,150.157,147.409,148.997,1696345200000,148.991,149.318,148.715,149.09,1696431600000,149.099,149.115,148.26,148.509,1696518000000,148.506,149.536,148.31,149.273,1696604400000,148.506,149.536,148.31,149.273,1696690800000,148.506,149.536,148.31,149.273,1696777200000,149.074,149.239,148.419,148.506,1696863600000,148.506,149.097,148.154,148.694,1696950000000,148.706,149.323,148.391,149.159,1697036400000,149.154,149.828,148.93,149.795987,1697122800000,149.796,149.828,149.422,149.499,1697209200000,149.796,149.828,149.422,149.499,1697295600000,149.796,149.828,149.422,149.499,1697382000000,149.325,149.758,149.307,149.51,1697468400000,149.499,149.85,148.801,149.779,1697554800000,149.779,149.938,149.494,149.912,1697641200000,149.913001,149.954,149.643,149.779,1697727600000,149.777,149.992,149.646,149.782,1697814000000,149.777,149.992,149.646,149.782,1697900400000,149.777,149.992,149.646,149.782,1697986800000,149.829,149.991,149.5,149.702,1698073200000,149.695,149.924,149.282,149.904,1698159600000,149.908,150.315,149.765,150.223,1698246000000,150.207,150.776,149.933,150.349,1698332400000,150.373,150.412,149.424,149.593,1698418800000,150.373,150.412,149.424,149.593,1698505200000,150.373,150.412,149.424,149.593,1698591600000,149.478,149.85,148.792,149.051,1698678000000,149.049,151.715,148.991,151.636,1698764400000,151.668,151.676,150.656,150.925,1698850800000,150.899,150.955,149.805,150.458,1698937200000,150.391,150.52,149.179,149.368,1699023600000,150.391,150.52,149.179,149.368,1699110000000,150.391,150.52,149.179,149.368,1699196400000,149.35,150.08,149.303,150.056,1699282800000,150.057,150.69,149.896,150.329,1699369200000,150.325,151.056,150.285463,150.969,1699455600000,150.966,151.386,150.727,151.335,1699542000000,151.339,151.6,151.187,151.495,1699628400000,151.339,151.6,151.187,151.495,1699714800000,151.339,151.6,151.187,151.495,1699801200000,151.46,151.906,151.191,151.711,1699887600000,151.704,151.781,150.125,150.375,1699974000000,150.368,151.42,150.041,151.353,1700060400000,151.332,151.43,150.251,150.713,1700146800000,150.71,150.774,149.155,149.562,1700233200000,150.71,150.774,149.155,149.562,1700319600000,150.71,150.774,149.155,149.562,1700406000000,149.654,149.989,148.083,148.335,1700492400000,148.35,148.593,147.151,148.369,1700578800000,148.377,149.747,147.98,149.529,1700665200000,149.511,149.688,148.839,149.563,1700751600000,149.552,149.712,149.169,149.403,1700838000000,149.552,149.712,149.169,149.403,1700924400000,149.552,149.712,149.169,149.403,1701010800000,149.394,149.669,148.52,148.667,1701097200000,148.673,148.828,147.273,147.448,1701183600000,147.471,147.902,146.67,147.227,1701270000000,147.231,148.504,146.83,148.157,1701356400000,148.163522,148.342,146.632,146.774,1701442800000,148.163522,148.342,146.632,146.774,1701529200000,148.163522,148.342,146.632,146.774,1701615600000,146.679,147.449,146.222,147.196,1701702000000,147.198,147.384,146.558,147.143,1701788400000,147.139,147.499,146.897,147.292,1701874800000,147.307,147.325,141.683,144.093,1701961200000,144.099,145.21,142.487,144.893,1702047600000,144.099,145.21,142.487,144.893,1702134000000,144.099,145.21,142.487,144.893,1702220400000,144.902,146.584,144.768,146.141,1702306800000,146.151,146.175,144.721,145.442,1702393200000,145.447,145.99,142.636,142.88,1702479600000,142.875,142.905,140.977,141.855,1702566000000,141.843,142.466,141.428,142.124,1702652400000,141.843,142.466,141.428,142.124,1702738800000,141.843,142.466,141.428,142.124,1702825200000,142.046,143.155,142.036,142.759,1702911600000,142.74,144.955,142.208,143.84,1702998000000,143.822,144.096,143.247,143.556,1703084400000,143.562,143.588,142.043,142.105,1703170800000,142.102,142.662,141.846,142.401,1703257200000,142.102,142.662,141.846,142.401,1703343600000,142.102,142.662,141.846,142.401,1703430000000,142.4,142.541,142.087,142.29,1703516400000,142.29,142.624,142.069,142.367,1703602800000,142.348,142.844,141.551,141.814,1703689200000,141.815,141.821,140.248,141.379,1703775600000,141.378,141.913,140.76,140.998,1703862000000,141.378,141.913,140.76,140.998,1703948400000,141.378,141.913,140.76,140.998,1704034800000,141.378,141.913,140.76,140.998,1704121200000,140.842,142.211,140.799,141.958,1704207600000,141.985,143.732,141.826,143.239,1704294000000,143.28,144.85,142.855,144.621,1704380400000,144.604,145.977,143.803,144.603,1704466800000,144.604,145.977,143.803,144.603,1704553200000,144.604,145.977,143.803,144.603,1704639600000,144.587,144.924,143.66,144.227,1704726000000,144.224,144.621,143.415,144.47,1704812400000,144.464,145.827,144.281,145.754,1704898800000,145.745,146.41,144.992,145.278,1704985200000,145.278,145.555,144.349,144.905,1705071600000,145.278,145.555,144.349,144.905,1705158000000,145.278,145.555,144.349,144.905,1705244400000,144.9,145.941,144.791,145.712,1705330800000,145.682,147.309,145.582,147.178,1705417200000,147.181,148.524,147.046,148.142,1705503600000,148.153,148.301,147.643,148.142,1705590000000,148.15,148.804,147.831,148.144,1705676400000,148.15,148.804,147.831,148.144,1705762800000,148.15,148.804,147.831,148.144,1705849200000,148.244,148.295,147.619,148.1,1705935600000,148.092,148.695,146.979,148.364,1706022000000,148.312,148.386,146.654,147.505,1706108400000,147.504,147.933,147.079,147.657,1706194800000,147.653,148.197,147.415,148.161,1706281200000,147.653,148.197,147.415,148.161,1706367600000,147.653,148.197,147.415,148.161,1706454000000,148.085,148.334,147.245,147.488,1706540400000,147.48,147.925,147.096,147.573,1706626800000,147.573,147.897,146.009,146.88,1706713200000,146.853,147.115,145.895,146.409,1706799600000,146.399,148.586,146.221,148.343,1706886000000,146.399,148.586,146.221,148.343,1706972400000,146.399,148.586,146.221,148.343,1707058800000,148.385,148.891,148.246,148.672,1707145200000,148.674,148.787,147.804,147.927,1707231600000,147.939,148.259,147.633,148.174,1707318000000,148.164,149.48,147.905,149.311,1707404400000,149.310567,149.573,149.008,149.276,1707490800000,149.310567,149.573,149.008,149.276,1707577200000,149.310567,149.573,149.008,149.276,1707663600000,149.193,149.477,148.908,149.329,1707750000000,149.317,150.883,149.229,150.744,1707836400000,150.781,150.805,150.343,150.575,1707922800000,150.535,150.569,149.536,149.916,1708009200000,149.899,150.644,149.795,150.196,1708095600000,149.899,150.644,149.795,150.196,1708182000000,149.899,150.644,149.795,150.196,1708268400000,150.073,150.257,149.863,150.103,1708354800000,150.073,150.437,149.675,150.002,1708441200000,149.99,150.39,149.838,150.274,1708527600000,150.294,150.686,150.003,150.522,1708614000000,150.52,150.768,150.286,150.465,1708700400000,150.52,150.768,150.286,150.465,1708786800000,150.52,150.768,150.286,150.465,1708873200000,150.467,150.838,150.288513,150.695,1708959600000,150.689,150.705,150.076,150.497,1709046000000,150.503,150.843,150.364,150.678,1709132400000,150.688,150.688,149.183,149.963,1709218800000,149.968,150.714,149.912,150.073,1709305200000,149.968,150.714,149.912,150.073,1709391600000,149.968,150.714,149.912,150.073,1709478000000,149.983,150.567,149.818,150.519,1709564400000,150.514,150.545,149.698,150.038,1709650800000,150.039,150.084,149.088,149.393,1709737200000,149.361,149.383,147.565,148.035,1709823600000,148.023,148.118,146.476,147.041,1709910000000,148.023,148.118,146.476,147.041,1709996400000,146.899,147.138,146.899,147.026,1710082800000,146.899,147.144,146.479,146.937,1710169200000,146.936,148.127,146.611,147.64,1710255600000,147.63,148.043,147.227,147.75,1710342000000,147.747,148.357,147.436,148.302,1710428400000,148.322,149.162,148.027,149.033,1710514800000,148.322,149.162,148.027,149.033,1710601200000,148.322,149.162,148.027,149.033,1710687600000,148.945,149.329,148.897,149.137,1710774000000,149.141,150.96,148.995,150.842,1710860400000,150.847911,151.809,150.718,151.247,1710946800000,151.21,151.752,150.263,151.615,1711033200000,151.614,151.862,150.989,151.412,1711119600000,151.614,151.862,150.989,151.412,1711206000000,151.614,151.862,150.989,151.412,1711292400000,151.392,151.545,151.033,151.403,1711378800000,151.41,151.6,151.198,151.563,1711465200000,151.556,151.97,151.011,151.322,1711551600000,151.311,151.543,151.13,151.378,1711638000000,151.365,151.496,151.137,151.311,1711724400000,151.365,151.496,151.137,151.311,1711810800000,151.365,151.496,151.137,151.311,1711897200000,151.262,151.771,151.199,151.633,1711983600000,151.631,151.796,151.456,151.542,1712070000000,151.545,151.953,151.432,151.682,1712156400000,151.682,151.767,151.102,151.328,1712242800000,151.333,151.751,150.809,151.586,1712329200000,151.333,151.751,150.809,151.586,1712415600000,151.333,151.751,150.809,151.586,1712502000000,151.605,151.942,151.535,151.792,1712588400000,151.783,151.935,151.565,151.735,1712674800000,151.727,153.236,151.663,153.137,1712761200000,153.143,153.317,152.749,153.262,1712847600000,153.256,153.384,152.585,153.242,1712934000000,153.256,153.384,152.585,153.242,1713020400000,153.256,153.384,152.585,153.242,1713106800000,153.037,154.443,152.929,154.261,1713193200000,154.261,154.786,153.912,154.688,1713279600000,154.683,154.758,154.156,154.379,1713366000000,154.365,154.679,153.952,154.637,1713452400000,154.624,154.671,153.581,154.577,1713538800000,154.624,154.671,153.581,154.577,1713625200000,154.624,154.671,153.581,154.577,1713711600000,154.589,154.848,154.428,154.838,1713798000000,154.839,154.874,154.554,154.821,1713884400000,154.781,155.373,154.707,155.336,1713970800000,155.339,155.746,155.141,155.642,1714057200000,155.645,158.433,154.95939,158.292,1714143600000,155.645,158.433,154.95939,158.292,1714230000000,155.645,158.433,154.95939,158.292,1714316400000,157.825,160.142,154.515,156.336,1714402800000,156.308,157.846,156.034,157.785,1714489200000,157.778,157.986,152.995,154.599,1714575600000,154.596,156.277,153.057,153.602,1714662000000,153.614,153.779,151.857,152.998,1714748400000,153.614,153.779,151.857,152.998,1714834800000,153.614,153.779,151.857,152.998,1714921200000,152.991,154.005,152.741,153.885,1715007600000,153.881,154.746,153.748,154.671,1715094000000,154.677,155.67,154.497,155.485,1715180400000,155.474,155.949,155.156,155.461,1715266800000,155.456,155.9,155.238,155.761,1715353200000,155.456,155.9,155.238,155.761,1715439600000,155.456,155.9,155.238,155.761,1715526000000,155.66,156.248,155.566,156.2,1715612400000,156.187,156.751,156.039,156.414,1715698800000,156.411,156.558,154.687,154.873,1715785200000,154.854,155.526,153.598,155.387,1715871600000,155.35,155.979,155.246,155.603,1715958000000,155.35,155.979,155.246,155.603,1716044400000,155.35,155.979,155.246,155.603,1716130800000,155.599,156.302,155.487,156.237,1716217200000,156.225,156.545,155.839,156.159,1716303600000,156.146,156.843,156.06,156.744,1716390000000,156.76,157.193,156.485,156.889,1716476400000,156.889,157.145,156.8,156.97,1716562800000,156.889,157.145,156.8,156.97,1716649200000,156.889,157.145,156.8,156.97,1716735600000,156.919,157.005,156.655,156.854,1716822000000,156.848,157.198,156.574,157.141,1716908400000,157.138,157.707,156.926,157.625,1716994800000,157.613,157.671,156.368,156.804,1717081200000,156.772,157.365,156.555,157.293,1717167600000,156.772,157.365,156.555,157.293,1717254000000,156.772,157.365,156.555,157.293,1717340400000,157.154,157.475,155.944,156.03,1717426800000,156.071,156.485,154.519,154.85,1717513200000,154.84,156.482,154.757,156.12,1717599600000,156.049,156.444,155.368,155.58,1717686000000,155.593,157.073,155.112,156.72,1717772400000,155.593,157.073,155.112,156.72,1717858800000,155.593,157.073,155.112,156.72,1717945200000,156.813,157.193,156.632,156.994,1718031600000,156.993,157.397,156.797,157.119,1718118000000,157.086,157.369,155.691,156.735,1718204400000,156.685,157.309,156.547,156.967,1718290800000,156.999,158.257,156.77,157.355,1718377200000,156.999,158.257,156.77,157.355,1718463600000,156.999,158.257,156.77,157.355,1718550000000,157.322,157.959,157.155,157.696,1718636400000,157.698,158.226,157.497,157.85,1718722800000,157.849,158.119,157.6,158.083,1718809200000,158.065,158.944,157.794,158.906,1718895600000,158.888,159.832,158.665,159.765,1718982000000,158.888,159.832,158.665,159.765,1719068400000,158.888,159.832,158.665,159.765,1719154800000,159.751,159.926,158.806,159.606,1719241200000,159.576,159.757,159.186,159.643,1719327600000,159.649,160.868,159.568,160.783,1719414000000,160.776,160.823,160.277,160.728,1719500400000,160.737,161.271,160.258,160.831,1719586800000,160.737,161.271,160.258,160.831,1719673200000,160.737,161.271,160.258,160.831,1719759600000,160.777,161.727,160.718,161.417,1719846000000,161.424,161.742,161.268,161.41,1719932400000,161.401,161.95,160.776,161.688,1720018800000,161.65,161.673,160.914,161.239,1720105200000,161.253,161.396,160.314,160.719,1720191600000,161.253,161.396,160.314,160.719,1720278000000,161.253,161.396,160.314,160.719,1720364400000,160.744,161.119,160.255,160.799,1720450800000,160.796,161.511,160.69,161.281,1720537200000,161.296,161.807,161.208,161.661,1720623600000,161.656,161.76,157.407,158.815,1720710000000,158.814,159.447,157.363,157.86,1720796400000,158.814,159.447,157.363,157.86,1720882800000,158.814,159.447,157.363,157.86,1720969200000,158.092,158.414,157.18,158.032,1721055600000,158.054,158.854,157.955,158.37,1721142000000,158.307,158.62,156.034,156.164,1721228400000,156.184,157.399,155.361,157.353,1721314800000,157.359,157.862,156.952,157.495,1721401200000,157.359,157.862,156.952,157.495,1721487600000,157.359,157.862,156.952,157.495,1721574000000,157.388,157.611,156.277,157.013,1721660400000,157.026,157.099,155.535,155.556,1721746800000,155.55,155.989,153.095,153.859773,1721833200000,153.851087,154.316,151.94,153.917,1721919600000,153.901,154.737,153.09,153.723,1722006000000,153.901,154.737,153.09,153.723,1722092400000,153.901,154.737,153.09,153.723,1722178800000,153.669,154.352,153.01,154.015,1722265200000,153.996,155.219,152.645,152.753,1722351600000,152.736,153.878,149.613,149.963,1722438000000,149.956,150.884,148.505,149.356,1722524400000,149.369,149.767,146.412,146.495,1722610800000,149.369,149.767,146.412,146.495,1722697200000,149.369,149.767,146.412,146.495,1722783600000,146.534,146.636,141.669,144.131,1722870000000,144.146,146.358,143.6,144.287,1722956400000,144.293,147.883,144.221,146.668,1723042800000,146.66,147.539,145.425,147.274,1723129200000,147.222,147.81,146.269,146.635,1723215600000,147.222,147.81,146.269,146.635,1723302000000,147.222,147.81,146.269,146.635,1723388400000,146.583,148.218,146.555,147.183,1723474800000,147.179,147.945,146.595,146.822,1723561200000,146.811,147.576,146.069,147.33,1723647600000,147.298,149.386,147.047,149.262,1723734000000,149.25,149.338,147.5,147.59,1723820400000,149.25,149.338,147.5,147.59,1723906800000,149.25,149.338,147.5,147.59,1723993200000,147.567,148.049,145.182,146.578,1724079600000,146.576,147.343,145.16,145.253,1724166000000,145.23,146.777,144.454,145.24,1724252400000,145.24,146.523,144.812,146.269,1724338800000,146.281,146.48,144.045,144.299,1724425200000,146.281,146.48,144.045,144.299,1724511600000,146.281,146.48,144.045,144.299,1724598000000,144.245,144.653,143.397,144.514,1724684400000,144.504,145.174,143.888,143.95,1724770800000,143.935,145.036,143.677,144.581,1724857200000,144.575,145.551,144.21,144.976,1724943600000,144.942,146.247,144.649,146.119,1725030000000,144.942,146.247,144.649,146.119,1725116400000,144.942,146.247,144.649,146.119,1725202800000,146.044,147.169,145.769,146.843,1725289200000,146.889,147.207,145.116,145.46,1725375600000,145.457,145.554,143.705,143.714,1725462000000,143.716,144.223,142.845,143.427,1725548400000,143.43,143.967,141.764,142.261,1725634800000,143.43,143.967,141.764,142.261,1725721200000,143.43,143.967,141.764,142.261,1725807600000,142.268,143.794,141.925,143.164,1725894000000,143.139,143.704,142.16,142.448,1725980400000,142.414,142.546,140.705,142.341,1726066800000,142.345,143.041,141.707,141.8,1726153200000,141.802,141.872,140.278,140.794,1726239600000,141.802,141.872,140.278,140.794,1726326000000,141.802,141.872,140.278,140.794,1726412400000,140.783,140.909,139.572,140.601,1726498800000,140.599,142.465,140.277,142.403,1726585200000,142.387,142.702,140.438,142.262,1726671600000,142.268,143.942,141.878,142.614,1726758000000,142.612,144.494,141.737,143.812,1726844400000,142.612,144.494,141.737,143.812,1726930800000,142.612,144.494,141.737,143.812,1727017200000,143.94,144.455,143.117,143.598,1727103600000,143.589,144.679,143.086,143.207,1727190000000,143.205,144.843,142.903,144.748,1727276400000,144.732,145.203,144.101,144.783,1727362800000,144.783,146.486,142.044,142.147,1727449200000,144.783,146.486,142.044,142.147,1727535600000,144.783,146.486,142.044,142.147,1727622000000,142.299,143.911,141.612,143.621,1727708400000,143.62,144.534,142.968,143.541,1727794800000,143.553,146.512,143.391,146.448,1727881200000,146.455,147.234,146.247,146.916,1727967600000,146.91,148.999,145.913,148.658,1728054000000,146.91,148.999,145.913,148.658,1728140400000,146.91,148.999,145.913,148.658,1728226800000,148.672,149.125,147.843,148.178,1728313200000,148.172,148.377,147.335,148.184,1728399600000,148.177,149.362,147.995,149.287,1728486000000,149.288,149.545,148.314,148.558,1728572400000,148.556,149.279,148.386,149.098,1728658800000,148.556,149.279,148.386,149.098,1728745200000,148.556,149.279,148.386,149.098,1728831600000,149.038,149.972,149.0,149.75,1728918000000,149.745,149.835,148.847,149.189,1729004400000,149.186,149.806,148.869,149.621,1729090800000,149.627,150.322,149.238,150.195,1729177200000,150.18,150.279,149.322,149.47644,1729263600000,150.18,150.279,149.322,149.47644,1729350000000,150.18,150.279,149.322,149.47644,1729436400000,149.472,150.885,149.083,150.821,1729522800000,150.819,151.194,150.494,151.078,1729609200000,151.071,153.184,150.962,152.751,1729695600000,152.748,152.829,151.545,151.817,1729782000000,151.817,152.378,151.455,152.245,1729868400000,151.817,152.378,151.455,152.245,1729954800000,151.817,152.378,151.455,152.245,1730041200000,153.188,153.872,152.402,153.276,1730127600000,153.272,153.865,152.731,153.349,1730214000000,153.308,153.488,152.778,153.412,1730300400000,153.398,153.573,151.827,152.024,1730386800000,152.019,153.094,151.783,152.973,1730473200000,152.019,153.094,151.783,152.973,1730559600000,152.019,153.094,151.783,152.973,1730646000000,152.25,152.554,151.521,152.123,1730732400000,152.119,152.543,151.329,151.614,1730818800000,151.564,154.698,151.286,154.621,1730905200000,154.625879,154.708,152.688,152.929,1730991600000,152.921,153.367,152.133,152.554,1731078000000,152.921,153.367,152.133,152.554,1731164400000,152.921,153.367,152.133,152.554,1731250800000,152.603,153.95,152.591,153.715,1731337200000,153.7,154.922,153.365,154.578,1731423600000,154.571,155.621,154.331,155.437,1731510000000,155.435,156.417,155.324,156.243,1731596400000,156.225,156.747,153.856,154.273,1731682800000,156.225,156.747,153.856,154.273,1731769200000,156.225,156.747,153.856,154.273,1731855600000,154.333,155.353,153.837,154.649,1731942000000,154.646,154.794,153.279,154.632,1732028400000,154.647,155.884,154.51,155.394,1732114800000,155.393,155.405,153.906,154.532,1732201200000,154.516,155.018,153.971,154.729,1732287600000,154.516,155.018,153.971,154.729,1732374000000,154.516,155.018,153.971,154.729,1732460400000,154.199,154.72,153.545,154.182,1732546800000,154.201,154.481,152.981,153.06,1732633200000,153.042,153.232,150.452,151.061,1732719600000,151.058,151.95,150.892,151.52,1732806000000,151.525,151.548,149.461,149.782,1732892400000,151.525,151.548,149.461,149.782,1732978800000,151.525,151.548,149.461,149.782,1733065200000,149.625,150.75,149.076,149.556,1733151600000,149.564681,150.235,148.638,149.554,1733238000000,149.554,151.224,149.524,150.558,1733324400000,150.58,150.772,149.648,150.07,1733410800000,150.057,150.696,149.36,149.99,1733497200000,150.057,150.696,149.36,149.99,1733583600000,150.057,150.696,149.36,149.99,1733670000000,149.998,151.345,149.685,151.166,1733756400000,151.16,152.18,150.892,151.916368,1733842800000,151.92,152.799,151.004,152.436,1733929200000,152.401,152.771,151.798,152.587,1734015600000,152.566,153.798,152.447,153.579,1734102000000,152.566,153.798,152.447,153.579,1734188400000,152.566,153.798,152.447,153.579,1734274800000,153.609,154.477,153.314,154.141,1734361200000,154.075,154.343,153.115,153.417,1734447600000,153.416,154.861,153.289,154.823,1734534000000,154.785,157.806,154.429,157.405,1734620400000,157.407293,157.923,155.951,156.45,1734706800000,157.407293,157.923,155.951,156.45,1734793200000,157.407293,157.923,155.951,156.45,1734879600000,156.345,157.268,156.331,157.162,1734966000000,157.141,157.392,156.888,157.145,1735052400000,157.177,157.356158,156.96,157.192,1735138800000,157.201,158.082,157.063,157.936,1735225200000,157.931,157.946,157.345,157.772,1735311600000,157.931,157.946,157.345,157.772,1735398000000,157.931,157.946,157.345,157.772,1735484400000,157.725,158.072,156.666,156.82,1735570800000,156.812,157.546,156.019,157.168,1735657200000,156.812,157.546,156.019,157.168,1735743600000,157.168,157.85,156.432,157.526,1735830000000,157.431,157.566,156.873,157.268,1735916400000,157.431,157.566,156.873,157.268,1736002800000,157.431,157.566,156.873,157.268,1736089200000,157.177,157.959,156.230715,157.57,1736175600000,157.57,158.427,157.362,158.07,1736262000000,158.005,158.548,157.895,158.341,1736348400000,158.301,158.398,157.575,158.113,1736434800000,158.111,158.87,157.219,157.755,1736521200000,158.111,158.87,157.219,157.755,1736607600000,158.111,158.87,157.219,157.755,1736694000000,157.725,157.963,156.908,157.47,1736780400000,157.452,158.195,157.115,157.953,1736866800000,157.953,158.082,155.947,156.443,1736953200000,156.421,156.519,155.07,155.145,1737039600000,155.169,156.371,154.976,156.245,1737126000000,155.169,156.371,154.976,156.245,1737212400000,155.169,156.371,154.976,156.245,1737298800000,156.269,156.578,155.407,155.546,1737385200000,155.637,156.226,154.775,155.519,1737471600000,155.456,156.706,155.344,156.491,1737558000000,156.476,156.75,155.708,156.035,1737644400000,156.024,156.576,154.84,155.95,1737730800000,156.024,156.576,154.84,155.95,1737817200000,156.024,156.576,154.84,155.95,1737903600000,155.568,156.247,153.711,154.509,1737990000000,154.509,155.972,154.435,155.53,1738076400000,155.573,155.787,154.937,155.214,1738162800000,155.222,155.243,153.751,154.279,1738249200000,154.279,155.22,153.91,155.168,1738335600000,154.279,155.22,153.91,155.168,1738422000000,154.279,155.22,153.91,155.168,1738508400000,154.747,155.883,154.002,154.744,1738594800000,154.721,155.514,154.164,154.328,1738681200000,154.327,154.463,152.104,152.598,1738767600000,152.606,152.885,151.233,151.35,1738854000000,151.414,152.403,150.932,151.38,1738940400000,151.414,152.403,150.932,151.38,1739026800000,151.414,152.403,150.932,151.38,1739113200000,151.22,152.534,151.195,151.989,1739199600000,151.988,152.604,151.643,152.483,1739286000000,152.481,154.798,152.338,154.411,1739372400000,154.414,154.666,152.692,152.795,1739458800000,152.794,153.154,152.002,152.276,1739545200000,152.794,153.154,152.002,152.276,1739631600000,152.794,153.154,152.002,152.276,1739718000000,152.276,152.388,151.329,151.5,1739804400000,151.473,152.22,151.228,152.054,1739890800000,152.052,152.313,151.243,151.46,1739977200000,151.467,151.486,149.38,149.624,1740063600000,149.632,150.735,148.919,149.32,1740150000000,149.632,150.735,148.919,149.32,1740236400000,149.632,150.735,148.919,149.32,1740322800000,149.312,149.871,148.841,149.705,1740409200000,149.700427,150.3,148.561,149.014,1740495600000,149.024,149.886,148.619,149.082,1740582000000,149.079,150.163,148.727,149.799,1740668400000,149.77,150.985,149.093,150.571,1740754800000,149.77,150.985,149.093,150.571,1740841200000,149.77,150.985,149.093,150.571,1740927600000,150.689,151.3,149.093,149.496,1741014000000,149.479,149.876,148.09,149.799,1741100400000,149.754,150.177,148.379,148.865,1741186800000,148.871,149.33,147.312,147.972,1741273200000,147.948,148.199,146.941,148.035,1741359600000,147.948,148.199,146.941,148.035,1741446000000,147.951,147.955,147.576,147.589,1741532400000,147.951,147.955,146.624,147.249,1741618800000,147.256,148.117,146.537,147.77,1741705200000,147.773,149.191,147.634,148.238,1741791600000,148.225,148.373,147.405,147.807,1741878000000,147.801,149.02,147.701,148.623,1741964400000,147.801,149.02,147.701,148.623,1742050800000,147.801,149.02,147.701,148.623,1742137200000,148.762,149.283,148.244,149.2,1742223600000,149.183,149.932,149.071,149.257,1742310000000,149.245,150.144,148.576,148.685,1742396400000,148.65,148.959,148.161,148.774,1742482800000,148.754,149.659,148.55,149.292,1742569200000,148.754,149.659,148.55,149.292,1742655600000,148.754,149.659,148.55,149.292,1742742000000,149.342,150.755,149.318,150.697,1742828400000,150.687,150.941,149.541,149.9,1742914800000,149.88,150.745,149.814,150.547,1743001200000,150.565,151.151,150.021,151.028,1743087600000,151.025,151.205,149.679,149.827,1743174000000,151.025,151.205,149.679,149.827,1743260400000,151.025,151.205,149.679,149.827,1743346800000,149.745,150.265,148.684,149.946,1743433200000,149.949,150.138,148.964,149.586986,1743519600000,149.59,150.48,149.09,149.243,1743606000000,149.243,149.257,145.18,146.054,1743692400000,146.024,147.431,144.548,146.935,1743778800000,146.024,147.431,144.548,146.935,1743865200000,146.024,147.431,144.548,146.935,1743951600000,145.45,148.139,144.813,147.851,1744038000000,147.791,148.122,145.957,146.258,1744124400000,146.234,148.268,143.969,147.714,1744210800000,147.836,147.859,144.013,144.429,1744297200000,144.416,144.664,142.043,143.488,1744383600000,144.416,144.664,142.043,143.488,1744470000000,144.416,144.664,142.043,143.488,1744556400000,143.896,144.079,142.223,142.984,1744642800000,143.003,143.588,142.589,143.205,1744729200000,143.114,143.278,141.643,141.83,1744815600000,141.816,143.073,141.604,142.405,1744902000000,142.388,142.467,142.092,142.15,1744988400000,142.388,142.467,142.092,142.15,1745074800000,142.388,142.467,142.092,142.15,1745161200000,142.09,142.111,140.465,140.859,1745247600000,140.824,141.668,139.881,141.578,1745334000000,141.564,143.571,141.452,143.432,1745420400000,143.448,143.475,142.267,142.608,1745506800000,142.6,144.028,142.533,143.641,1745593200000,142.6,144.028,142.533,143.641,1745679600000,142.6,144.028,142.533,143.641,1745766000000,143.577,143.891,141.954,142.006,1745852400000,141.968,142.756,141.957,142.307,1745938800000,142.265,143.19,142.119,143.049,1746025200000,143.035,145.736,142.843,145.371,1746111600000,145.337,145.907,143.687,144.904,1746198000000,145.337,145.907,143.687,144.904,1746284400000,145.337,145.907,143.687,144.904,1746370800000,144.659,144.995,143.504,143.66955,1746457200000,143.675,144.272,142.323,142.373,1746543600000,142.358,143.993,142.358,143.811,1746630000000,143.794,146.173,143.413,145.895,1746716400000,145.909,146.182,144.814,145.358,1746802800000,145.909,146.182,144.814,145.358,1746889200000,145.909,146.182,144.814,145.358,1746975600000,146.215,148.646,145.679,148.452,1747062000000,148.449,148.455,147.339,147.470265,1747148400000,147.465,147.669,145.608,146.741,1747234800000,146.739,146.75,145.413,145.674,1747321200000,145.655,146.101,144.913,145.581,1747407600000,145.655,146.101,144.913,145.581,1747494000000,145.655,146.101,144.913,145.581,1747580400000,145.222,145.454,144.629,144.841,1747666800000,144.835,145.509,144.059,144.499,1747753200000,144.468,144.575,143.277,143.662,1747839600000,143.661,144.381,142.803,143.997,1747926000000,144.0,144.11,142.415,142.552,1748012400000,144.0,144.11,142.415,142.552,1748098800000,144.0,144.11,142.415,142.552,1748185200000,142.506,143.078,142.198,142.831,1748271600000,142.831,144.452,142.084,144.319173,1748358000000,144.321,145.075,143.843,144.832,1748444400000,144.825,146.279,143.931,144.172,1748530800000,144.228,144.438,143.43,144.021,1748617200000,144.228,144.438,143.43,144.021,1748703600000,144.228,144.438,143.43,144.021,1748790000000,143.826,143.987,142.536,142.69,1748876400000,142.672,144.104,142.369,143.965,1748962800000,143.958,144.38,142.599,142.736,1749049200000,142.722,143.976,142.5,143.451,1749135600000,143.487,145.084,143.345,144.822,1749222000000,143.487,145.084,143.345,144.822,1749308400000,143.487,145.084,143.345,144.822,1749394800000,144.849,144.946,143.952,144.532,1749481200000,144.518,145.282,144.369,144.821,1749567600000,144.804,145.459,144.287,144.535,1749654000000,144.519,144.568,143.178,143.473,1749740400000,143.432,144.475,142.793,144.067,1749826800000,143.432,144.475,142.793,144.067,1749913200000,143.432,144.475,142.793,144.067,1749999600000,144.009,144.873,143.623,144.745,1750086000000,144.705,145.377,144.353,145.23,1750172400000,145.252,145.437,144.326,145.105024,1750258800000,145.11,145.766,144.728,145.403,1750345200000,145.381,146.214,145.116,146.054,1750431600000,145.381,146.214,145.116,146.054,1750518000000,145.381,146.214,145.116,146.054,1750604400000,146.685,148.017,145.985,146.13,1750690800000,146.111,146.175,144.497,144.895,1750777200000,144.886,145.948,144.579,145.164,1750863600000,145.184,145.271,143.72,144.38,1750950000000,144.368,144.942,144.174,144.604,1751036400000,144.368,144.942,144.174,144.604,1751122800000,144.368,144.942,144.174,144.604,1751209200000,144.303,144.761,143.759,144.027,1751295600000,143.997,144.063,142.672,143.365,1751382000000,143.429,144.246,143.298,143.606,1751468400000,143.659,145.223,143.419,144.912,1751554800000,144.912,144.971,144.175,144.477,1751641200000,144.912,144.971,144.175,144.477,1751727600000,144.912,144.971,144.175,144.477,1751814000000,144.418,146.24,144.195,146.017,1751900400000,146.003,146.975,145.809,146.548,1751986800000,146.537,147.178,146.224,146.31,1752073200000,146.323,146.783,145.724,146.23,1752159600000,146.22,147.519,146.108,147.378,1752246000000,146.22,147.519,146.108,147.378,1752332400000,146.22,147.519,146.108,147.378,1752418800000,147.15,147.78,146.837,147.681,1752505200000,147.675,149.013,147.513,148.856,1752591600000,148.858,149.182,146.921,147.861,1752678000000,147.814,149.082,147.713,148.522,1752764400000,148.567,148.88,148.18,148.766,1752850800000,148.567,148.88,148.18,148.766,1752937200000,148.567,148.88,148.18,148.766,1753023600000,147.881,148.658,147.048,147.33,1753110000000,147.357186,147.945,146.29,146.604,1753196400000,146.62,147.21,146.086,146.47,1753282800000,146.513,147.022,145.823,146.994,1753369200000,146.993,147.933,146.807,147.645,1753455600000,146.993,147.933,146.807,147.645,1753542000000,146.993,147.933,146.807,147.645,1753628400000,147.737,148.575,147.514,148.506,1753714800000,148.425,148.799,148.121,148.455,1753801200000,148.431,149.533,147.798,149.505,1753887600000,149.491,150.84,148.58,150.728,1753974000000,150.721,150.915,147.264,147.429,1754060400000,150.721,150.915,147.264,147.429,1754146800000,150.721,150.915,147.264,147.429,1754233200000,147.231,148.088,146.858,147.037,1754319600000,147.074,147.832,146.601,147.601,1754406000000,147.601,147.882,146.942,147.36,1754492400000,147.334,147.703,146.666,147.145,1754578800000,147.100189,147.897,146.72,147.693,1754665200000,147.100189,147.897,146.72,147.693,1754751600000,147.100189,147.897,146.72,147.693,1754838000000,147.663,148.251,147.321,148.146,1754924400000,148.134,148.515,147.575,147.832,1755010800000,147.819,148.167,147.07,147.38,1755097200000,147.339,147.959,146.186,147.756,1755183600000,147.750097,147.867,146.726,147.177,1755270000000,147.750097,147.867,146.726,147.177,1755356400000,147.750097,147.867,146.726,147.177,1755442800000,147.165,147.984,147.036,147.87,1755529200000,147.87,148.113,147.421,147.669,1755615600000,147.662,147.815,146.866,147.315,1755702000000,147.311,148.405,147.223,148.364,1755788400000,148.366,148.777,146.480207,146.912,1755874800000,148.366,148.777,146.480207,146.912,1755961200000,148.366,148.777,146.480207,146.912,1756047600000,146.908,147.934,146.753,147.755,1756134000000,147.767,147.904,146.945,147.383,1756220400000,147.354,148.183,147.24,147.382,1756306800000,147.412,147.481,146.626,146.932,1756393200000,146.923,147.399,146.756,146.992,1756479600000,146.923,147.399,146.756,146.992,1756566000000,146.923,147.399,146.756,146.992,1756652400000,147.059,147.378,146.762,147.169507,1756738800000,147.163,148.936,147.012,148.358,1756825200000,148.356,149.135,147.857,148.13,1756911600000,148.078,148.777,147.809,148.481,1756998000000,148.481,148.542,146.798,147.397,1757084400000,148.481,148.542,146.798,147.397,1757170800000,148.481,148.542,146.798,147.397,1757257200000,148.127,148.575,147.313,147.504,1757343600000,147.5,147.564,146.289,147.408,1757430000000,147.409,147.642,147.101,147.459,1757516400000,147.46,148.157,146.956,147.212,1757602800000,147.196,148.071,147.086,147.644,1757689200000,147.196,148.071,147.086,147.644,1757775600000,147.196,148.071,147.086,147.644,1757862000000,147.65,147.774,147.217,147.388,1757948400000,147.374,147.54,146.263,146.47,1758034800000,146.471,147.048,145.476,146.932,1758121200000,146.963,148.267,146.735,147.972,1758207600000,147.988441,148.281,147.19,147.912,1758294000000,147.988441,148.281,147.19,147.912,1758380400000,147.988441,148.281,147.19,147.912,1758466800000,147.892,148.372,147.627,147.714,1758553200000,147.699,147.922,147.429,147.655,1758639600000,147.655,148.913,147.504,148.892,1758726000000,148.896,149.924,148.537,149.787,1758812400000,149.782,149.949,149.387,149.454,1758898800000,149.782,149.949,149.387,149.454,1758985200000,149.782,149.949,149.387,149.454,1759071600000,149.499,149.516,148.443,148.594,1759158000000,148.59,148.841,147.634,147.863,1759244400000,147.884,148.223,146.58,147.032,1759330800000,147.085,147.515,146.575,147.21,1759417200000,147.247,147.815,147.037,147.405,1759503600000,147.247,147.815,147.037,147.405,1759590000000,147.247,147.815,147.037,147.405,1759676400000,149.485,150.474,149.025,150.347,1759762800000,150.344,152.042,150.19,151.88,1759849200000,151.891,152.999,151.706,152.665,1759935600000,152.681,153.231,152.168,153.039,1760022000000,153.032,153.274,151.12,151.166,1760108400000,153.032,153.274,151.12,151.166,1760194800000,153.032,153.274,151.12,151.166,1760281200000,151.823,152.443,151.713,152.261,1760367600000,152.264,152.608,151.6,151.828,1760454000000,151.823,151.873,150.887,151.035,1760540400000,151.034,151.396,150.194,150.42,1760626800000,150.42,150.631,149.36,150.593,1760713200000,150.42,150.631,149.36,150.593,1760799600000,150.42,150.631,149.36,150.593,1760886000000,150.433,151.2,150.249,150.733,1760972400000,150.733,152.172,150.469,151.925,1761058800000,151.922,152.046,151.471,151.96,1761145200000,151.965,152.797,151.786,152.570917,1761231600000,152.562,153.065,152.274,152.819,1761318000000,152.562,153.065,152.274,152.819,1761404400000,152.562,153.065,152.274,152.819,1761490800000,152.787,153.256,152.556,152.869,1761577200000,152.87,152.878,151.738,152.104,1761663600000,152.102,153.058,151.533,152.72,1761750000000,152.72,154.445,152.148,154.119,1761836400000,154.117,154.41,153.63,153.937,1761922800000,154.117,154.41,153.63,153.937,1762009200000,154.117,154.41,153.63,153.937,1762095600000,154.07,154.297,153.917,154.207,1762182000000,154.205,154.483,153.309,153.662,1762268400000,153.62,154.357,152.955,154.104,1762354800000,154.112,154.14,152.808,153.059,1762441200000,153.062,153.59,152.814,153.425,1762527600000,153.062,153.59,152.814,153.425,1762614000000,153.062,153.59,152.814,153.425,1762700400000,153.652,154.249,153.463,154.134,1762786800000,154.140084,154.49,153.664,154.154,1762873200000,154.154,155.038,154.01,154.798,1762959600000,154.775,155.004,154.118,154.547,1763046000000,154.539,154.761,153.614,154.507,1763132400000,154.539,154.761,153.614,154.507,1763218800000,154.539,154.761,153.614,154.507,1763305200000,154.565,155.298,154.414,155.252,1763391600000,155.232,155.732,154.807,155.488,1763478000000,155.48,157.183,155.203,157.131,1763564400000,157.155,157.893,156.876,157.448,1763650800000,157.457,157.539,156.199,156.378,1763737200000,157.457,157.539,156.199,156.378,1763823600000,157.457,157.539,156.199,156.378,1763910000000,156.349,157.187,156.341,156.905,1763996400000,156.843,156.98,155.793,156.016,1764082800000,156.031,156.74,155.647,156.441,1764169200000,156.473,156.473,155.707,156.294,1764255600000,156.281,156.582,155.965,156.128,1764342000000,156.281,156.582,155.965,156.128,price:156.128,net_change:-0.166,percent_change:-0.1062,datetime:1764342000000} >/flex-mini-stock-charts> div classflex flex-col space-y-4 items-start justify-start p-4 bg-white shadow rounded-md w-full> div classgrid grid-cols-2 md:grid-cols-4 w-full border-gray-300> div classflex flex-col space-y-2 w-full px-2 py-2 border-b md:border-b-0 border-gray-300 border-r border-gray-300> a hrefhttps://us.kabutan.jp/indexes/%5ESPX classtext-lg font-bold leading-relaxed text-blue-700 text-left>S&P500/a> div> p classtext-lg font-bold leading-relaxed text-gray-700 text-right> 6,849.09 /p> p classtext-sm leading-tight text-red-500 text-right> 36.48(0.54%) /p> /div> /div> div classflex flex-col space-y-2 w-full px-2 py-2 border-b md:border-b-0 border-gray-300 md:border-r> a hrefhttps://us.kabutan.jp/indexes/%5EIXIC classtext-lg font-bold leading-relaxed text-blue-700 text-left>ナスダック/a> div> p classtext-lg font-bold leading-relaxed text-gray-700 text-right> 23,365.69 /p> p classtext-sm leading-tight text-red-500 text-right> 151.00(0.65%) /p> /div> /div> div classflex flex-col space-y-2 w-full px-2 py-2 border-r border-gray-300> a hrefhttps://minkabu.jp/stock/KSISU1000 classtext-lg font-bold leading-relaxed text-blue-700 text-left>TOPIX/a> div> p classtext-lg font-bold leading-relaxed text-gray-700 text-right> 3,378.44 /p> p classtext-sm leading-tight text-red-500 text-right> 9.87(0.29%) /p> /div> /div> div classflex flex-col space-y-2 w-full px-2 py-2 > a hrefhttps://fx.minkabu.jp/pair/EURJPY classtext-lg font-bold leading-relaxed text-blue-700 text-left>ユーロ/ドル/a> div> p classtext-lg font-bold leading-relaxed text-gray-700 text-right> 1.1597 /p> p classtext-sm leading-tight text-red-500 text-right> 0.0002(0.02%) /p> /div> /div> /div> /div>/div> div classflex flex-col space-y-4> div classinline-flex items-center justify-between w-full> div classflex space-x-2 items-center justify-start> img width19 height20 altマーケットイベント src/assets/icon-calendar-2444f676.svg /> h2 classtext-xl font-bold leading-loose text-gray-700>マーケットイベントspan classtext-sm>（アメリカ株市場）/span>/h2> /div> div classflex space-x-2 items-center justify-start> img altマーケットイベント詳細 width8 height13 src/assets/icon-chevron-afc5a466.svg /> a classtext-base leading-normal text-right text-blue-700 href/market_calendars>詳細/a> /div> /div> div classflex flex-col items-start justify-start p-4 bg-white rounded-lg w-full> div classoverflow-x-auto flex flex-col items-start justify-start bg-white w-full> div classw-laptop-content md:w-full flex flex-col items-start justify-start> div classmin-w-laptop-content md:min-w-0 md:w-full grid grid-cols-5 bg-white> p classtext-sm font-bold leading-normal text-center text-slate-700 bg-slate-100 mr-1 py-2>新着日付/p> p classtext-sm font-bold leading-normal text-center text-slate-700 bg-slate-100 mr-1 py-2>状態/p> p classtext-sm font-bold leading-normal text-center text-slate-700 bg-slate-100 mr-1 py-2>実施予定/権利落日 /p> p classtext-sm font-bold leading-normal text-center text-slate-700 bg-slate-100 mr-1 py-2>銘柄/p> p classtext-sm font-bold leading-normal text-center text-slate-700 bg-slate-100 mr-1 py-2>分割/併合割合/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2026/02/03/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>併合/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2026/02/02/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-blue-700>a href/stocks/AZN>アストラゼネカADR/a>/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2:1/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2025/12/08/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>分割/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2025/12/05/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-blue-700>a href/stocks/XLB>素材セレクト・セクターSPDRファンド/a>/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>1:2/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2025/12/08/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>分割/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2025/12/05/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-blue-700>a href/stocks/XLE>エネルギー・セレクト・セクターSPDRファンド/a>/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>1:2/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2025/12/08/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>分割/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>2025/12/05/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-blue-700>a href/stocks/XLK>テクノロジー・セレクト・セクターSPDRファンド/a>/p> p classtext-base border-b border-gray-300 py-2 leading-normal text-center text-gray-700>1:2/p> /div> /div> /div> div classflex items-center justify-center bg-gray-50 w-full shadow border rounded-lg border-blue-700 mt-4> a classtext-base font-bold py-2 w-full leading-normal text-center text-blue-700 href/market_calendars>マーケットイベント詳細/a> /div> /div>/div> div classflex flex-col space-y-4> div classinline-flex items-center justify-between w-full> div classflex space-x-2 items-center justify-start> img alt米国株（アメリカ株）が選ばれる4つの特徴 width19 height20 src/assets/icon-star-25d62971.svg /> h2 classtext-xl font-bold leading-loose text-gray-700>米国株span classtext-sm>（アメリカ株）/span>が選ばれる4つの特徴/h2> /div> /div> div classflex flex-col items-start justify-start p-4 bg-white rounded-lg w-full> div classoverflow-x-auto flex flex-col items-start justify-start bg-white w-full> div classmb-4 pb-2 border-b flex flex-col items-center justify-left grid grid-cols-6> img alt一株単位で買えるから少額で取引可能 classm-auto src/assets/icon-lowcost-2997e28b.svg /> div classcol-span-5 pl-4> h3 classtext-base my-1 font-bold text-blue-700>一株単位で買えるから少額で取引可能/h3> p classtext-sm my-1>日本株はまとまった単位で取引されますが、米国株は1株単位で購入可能です。また有名米国企業の株も数万円単位で購入することができます。/p> /div> /div> div classmb-4 pb-2 border-b flex flex-col items-center justify-left grid grid-cols-6> img alt株主への利益還元として「配当金」 classm-auto src/assets/icon-divid-b1da1c37.svg /> div classcol-span-5 pl-4> h3 classtext-base my-1 font-bold text-blue-700>株主への利益還元として「配当金」/h3> p classtext-sm my-1>アメリカ株市場においては株主への利益還元として「配当金」が「配当利回り」を重視する人に高配当、増配当の銘柄が多いのが魅力です。/p> /div> /div> div classmb-4 pb-2 border-b flex flex-col items-center justify-left grid grid-cols-6> img alt株価と為替の上昇Wの効果で資産の上昇 classm-auto src/assets/icon-effect-6a75e354.svg /> div classcol-span-5 pl-4> h3 classtext-base my-1 font-bold text-blue-700>株価と為替の上昇Wの効果で資産の上昇/h3> p classtext-sm my-1> 米国株は「ドル」で価値が示され、株価が上がり為替も円安になれば相乗効果で資産が増えます。また、下がった場合でも為替が円安になっていれば、損失をやわらげる「リスク分散」の効果もあります。/p> /div> /div> div classpb-2 flex flex-col items-center justify-left grid grid-cols-6> img alt世界的な企業への直接の投資 classm-auto src/assets/icon-global-62dd8d30.svg /> div classcol-span-5 pl-4> h3 classtext-base my-1 font-bold text-blue-700>世界的な企業への直接の投資/h3> p classtext-sm my-1>米国株式市場では、誰もが知るような大企業が多数上場しています。 世界的な影響力、知名度を持つGAFAMなどに直接投資できるのが米国株市場の魅力です。/p> /div> /div> /div> /div>/div> div classflex flex-col space-y-4> div classinline-flex space-x-2 items-center justify-start> img alt資産形成のための情報メディア width26 height19 src/assets/icon-media-bf5b1a86.svg /> p classtext-xl font-bold leading-loose text-gray-700>資産形成のための情報メディア/p> /div> div classoverflow-x-auto md:overflow-x-hidden pb-2> div classgrid grid-cols-9 gap-4 w-1800px md:w-full md:grid-cols-3> div classflex flex-col items-start justify-start bg-white shadow rounded-lg> a hrefhttps://tw.minkabu.jp/ classinline-flex space-x-2.5 items-center justify-between w-full h-16 p-4 bg-gray-700 rounded-tl-lg rounded-tr-lg> p classtext-lg font-bold leading-relaxed text-white>アセプラ/p> img altアセプラ width49 height50 src/assets/icon-media-asset-planner-593e6cdd.svg /> /a> div classflex flex-col space-y-2 items-start justify-start w-full px-4 py-2> p classtext-base leading-normal>a hrefhttps://id.minkabu.jp/login classtext-blue-700>・資産情報の確認/a> /p> p classtext-base leading-normal>a hrefhttps://tw.minkabu.jp/target?utm_sourceus.minkabu&utm_mediumpc_bottom&utm_campaigntoplinkcollection classtext-blue-700>・資産目標サポート/a> /p> /div> /div> div classflex flex-col items-start justify-start bg-white shadow rounded-lg> a hrefhttps://minkabu.jp/ classinline-flex space-x-2.5 items-center justify-between w-full h-16 p-4 bg-gray-700 rounded-tl-lg rounded-tr-lg> p classtext-lg font-bold leading-relaxed text-white>株式/p> img alt株式 width47 height52 src/assets/icon-media-equity-93e1da59.svg /> /a> div classflex flex-col space-y-2 items-start justify-start w-full px-4 py-2> p classtext-base leading-normal>a hrefhttps://minkabu.jp/pick classtext-blue-700>・投資家の売買予想/a>/p> p classtext-base leading-normal>a hrefhttps://minkabu.jp/financial_item_ranking classtext-blue-700>・株式ランキング/a>/p> p classtext-base leading-normal>a hrefhttps://minkabu.jp/screening/theme classtext-blue-700>・株テーマ/a>/p> /div> /div> div classflex flex-col items-start justify-start bg-white shadow rounded-lg> a hrefhttps://itf.minkabu.jp/ classinline-flex space-x-2.5 items-center justify-between w-full h-16 p-4 bg-gray-700 rounded-tl-lg rounded-tr-lg> p classtext-lg font-bold leading-relaxed text-white>投資信託/p> img alt投資信託 width43 height43 src/assets/icon-media-fund-0b105c2c.svg /> /a> div classflex flex-col space-y-2 items-start justify-start w-full px-4 py-2> p classtext-base leading-normal>a hrefhttps://itf.minkabu.jp/ranking classtext-blue-700>・投信ランキング/a>/p> p classtext-base leading-normal>a hrefhttps://itf.minkabu.jp/searching classtext-blue-700>・投資信託を探す/a>/p> p classtext-base leading-normal>a hrefhttps://mag.minkabu.jp/itf-beginner/ classtext-blue-700>・投資信託初心者/a>/p> /div> /div> div classflex flex-col items-start justify-start h-full bg-white shadow rounded-lg> a hrefhttps://ins.minkabu.jp/ classinline-flex space-x-2.5 items-center justify-between w-full h-16 p-4 bg-gray-700 rounded-tl-lg rounded-tr-lg> p classtext-lg font-bold leading-relaxed text-white>保険/p> img alt保険 width51 height38 src/assets/icon-media-insurance-53f6e3d5.svg /> /a> div classflex flex-col space-y-2 items-start justify-start w-full px-4 py-2> p classtext-base leading-normal>a hrefhttps://ins.minkabu.jp/medical classtext-blue-700>・医療保険/a>/p> p classtext-base leading-normal>a hrefhttps://ins.minkabu.jp/fire classtext-blue-700>・火災保険/a> p classtext-base leading-normal>a hrefhttps://ins.minkabu.jp/car classtext-blue-700>・自動車保険/a> /p> /div> /div> div classflex flex-col items-start justify-start bg-white shadow rounded-lg> a hrefhttps://fx.minkabu.jp/ classinline-flex space-x-2.5 items-center justify-between w-full h-16 p-4 bg-gray-700 rounded-tl-lg rounded-tr-lg> p classtext-lg font-bold leading-relaxed text-white>FX/為替/p> img altFX/為替 width48 height48 src/assets/icon-media-fx-2406c1cd.svg /> /a> div classflex flex-col space-y-2 items-start justify-start w-full px-4 py-2> p classtext-base leading-normal>a hrefhttps://fx.minkabu.jp/pair classtext-blue-700>・為替レート/a>/p> p classtext-base leading-normal>a hrefhttps://fx.minkabu.jp/indicators classtext-blue-700>・経済指標/a> /p> p classtext-base leading-normal>a hrefhttps://fx.minkabu.jp/news classtext-blue-700>・ニュース/コラム/a> /p> /div> /div> div classflex flex-col items-start justify-start bg-white shadow rounded-lg> a hrefhttps://fu.minkabu.jp/ classinline-flex space-x-2.5 items-center justify-between w-full h-16 p-4 bg-gray-700 rounded-tl-lg rounded-tr-lg> p classtext-lg font-bold leading-relaxed text-white>先物/p> img alt先物 width43 height43 src/assets/icon-media-future-ab9a0e7f.svg /> /a> div classflex flex-col space-y-2 items-start justify-start w-full px-4 py-2> p classtext-base leading-normal>a hrefhttps://fu.minkabu.jp/chart classtext-blue-700>・価格/チャート/a> /p> p classtext-base leading-normal>a hrefhttps://fu.minkabu.jp/news classtext-blue-700>・先物ニュース/a>/p> p classtext-base leading-normal>a hrefhttps://fu.minkabu.jp/seminar classtext-blue-700>・セミナー情報/a> /p> /div> /div> div classflex flex-col items-start justify-start bg-white shadow rounded-lg> a hrefhttps://cc.minkabu.jp/ classinline-flex space-x-2.5 items-center justify-between w-full h-16 p-4 bg-gray-700 rounded-tl-lg rounded-tr-lg> p classtext-lg font-bold leading-relaxed text-white>仮想通貨/p> img alt仮想通貨 width43 height42 src/assets/icon-media-crypto-currency-76f9c208.svg /> /a> div classflex flex-col space-y-2 items-start justify-start w-full px-4 py-2> p classtext-base leading-normal>a hrefhttps://cc.minkabu.jp/chart classtext-blue-700>・チャート一覧/a> /p> p classtext-base leading-normal>a hrefhttps://cc.minkabu.jp/ranking/deviation/up classtext-blue-700>・ランキング/a>/p> p classtext-base leading-normal>a hrefhttps://cc.minkabu.jp/news classtext-blue-700>・仮想通貨ニュース/a> /p> /div> /div> div classflex flex-col items-start justify-start bg-white shadow rounded-lg> a hrefhttps://mag.minkabu.jp/ classinline-flex space-x-2.5 items-center justify-between w-full h-16 p-4 bg-gray-700 rounded-tl-lg rounded-tr-lg> p classtext-lg font-bold leading-relaxed text-white>お金の勉強/p> img altお金の勉強 width34 height31 src/assets/icon-media-academy-cf0a2c23.svg /> /a> div classflex flex-col space-y-2 items-start justify-start w-full flex-1 px-4 py-2> p classtext-base leading-normal>a hrefhttps://mag.minkabu.jp/asset-formation classtext-blue-700>・資産形成のはじめ方/a>/p> p classtext-base leading-normal>a hrefhttps://mag.minkabu.jp/asset-management classtext-blue-700>・お金を増やす方法/a>/p> /div> /div> /div> /div>/div>/div> div classflex flex-col items-center justify-center py-8> !-- /94446337/1561_usminkabu_pc_longbanner -->div iddiv-gpt-ad-1660806828624-0 stylemin-width: 650px; min-height: 300px;>/div> /div> /div> div classhidden lg:block mt-6> div classinline-flex flex-col space-y-8 items-center justify-end w-300px rounded-lg> !-- /94446337/1201_usminkabu_pc_primerectangle -->div iddiv-gpt-ad-1660806547733-0 stylemin-width: 300px; min-height: 250px;>/div> div classinline-flex flex-col space-y-2 items-center justify-end w-full> div classinline-flex space-x-2.5 items-center justify-start w-full pb-1> div classw-5 h-2/3> img src/assets/icon-today-market-5cdc80d1.svg /> /div> p classflex-1 text-lg font-bold leading-relaxed text-gray-700>本日の市況/p> /div> div classspace-y-2 items-start justify-center w-full p-2 bg-white rounded-lg> navi-stock-chart :ohlcvs1551020400000, 26126.15, 26241.42, 26080.66, 26091.95, 1551106800000, 26051.61, 26155.29, 25966.01, 26057.98, 1551193200000, 25995.6, 26039.68, 25877.24, 25985.16, 1551279600000, 25984.28, 26029.21, 25896.56, 25916.0, 1551366000000, 26019.67, 26143.92, 25914.37, 26026.32, 1551625200000, 26122.19, 26155.98, 25611.55, 25819.65, 1551711600000, 25829.07, 25877.15, 25725.63, 25806.63, 1551798000000, 25818.76, 25837.61, 25633.71, 25673.46, 1551884400000, 25645.45, 25645.45, 25352.55, 25473.23, 1551970800000, 25347.38, 25466.14, 25252.46, 25450.24, 1552230000000, 25208.0, 25661.63, 25208.0, 25650.88, 1552316400000, 25600.3, 25675.44, 25522.17, 25554.66, 1552402800000, 25637.23, 25776.49, 25571.31, 25702.89, 1552489200000, 25692.31, 25752.84, 25621.31, 25709.94, 1552575600000, 25720.96, 25927.91, 25649.7, 25848.87, 1552834800000, 25801.88, 25924.77, 25785.66, 25914.1, 1552921200000, 25987.87, 26109.68, 25814.92, 25887.38, 1553007600000, 25867.79, 25929.52, 25670.63, 25745.67, 1553094000000, 25688.44, 26009.9, 25657.78, 25962.51, 1553180400000, 25844.65, 25877.01, 25501.45, 25502.32, 1553439600000, 25490.72, 25603.27, 25372.26, 25516.83, 1553526000000, 25649.56, 25796.29, 25544.78, 25657.73, 1553612400000, 25676.34, 25758.17, 25425.27, 25625.59, 1553698800000, 25693.32, 25743.41, 25576.69, 25717.46, 1553785200000, 25827.31, 25949.32, 25771.67, 25928.68, 1554044400000, 26075.1, 26280.9, 26071.69, 26258.42, 1554130800000, 26213.55, 26221.24, 26122.31, 26179.13, 1554217200000, 26238.03, 26282.17, 26138.47, 26218.13, 1554303600000, 26213.42, 26398.9, 26212.78, 26384.63, 1554390000000, 26427.56, 26487.57, 26370.82, 26424.99, 1554649200000, 26312.67, 26344.65, 26246.03, 26341.02, 1554735600000, 26243.54, 26246.34, 26103.14, 26150.58, 1554822000000, 26173.71, 26209.49, 26101.24, 26157.16, 1554908400000, 26188.21, 26229.88, 26062.59, 26143.05, 1554994800000, 26357.79, 26436.68, 26309.72, 26412.3, 1555254000000, 26407.76, 26424.85, 26316.42, 26384.77, 1555340400000, 26482.19, 26530.71, 26397.19, 26452.66, 1555426800000, 26468.53, 26501.02, 26391.86, 26449.54, 1555513200000, 26463.37, 26602.42, 26444.53, 26559.54, 1555858800000, 26510.77, 26553.05, 26458.61, 26511.05, 1555945200000, 26513.83, 26695.96, 26503.56, 26656.39, 1556031600000, 26652.56, 26680.58, 26582.86, 26597.05, 1556118000000, 26426.37, 26536.48, 26310.28, 26462.08, 1556204400000, 26454.62, 26543.56, 26392.55, 26543.33, 1556463600000, 26559.87, 26602.54, 26520.75, 26554.39, 1556550000000, 26594.56, 26614.04, 26419.47, 26592.91, 1556636400000, 26639.06, 26689.39, 26426.38, 26430.14, 1556722800000, 26407.15, 26454.69, 26180.36, 26307.79, 1556809200000, 26379.14, 26534.96, 26370.09, 26504.95, 1557068400000, 26160.62, 26476.27, 26033.95, 26438.48, 1557154800000, 26276.9, 26276.9, 25789.71, 25965.09, 1557241200000, 25933.79, 26118.1, 25889.41, 25967.33, 1557327600000, 25878.85, 25884.89, 25517.39, 25828.36, 1557414000000, 25763.72, 26019.32, 25469.86, 25942.37, 1557673200000, 25568.06, 25568.06, 25222.51, 25324.99, 1557759600000, 25384.03, 25688.96, 25384.03, 25532.05, 1557846000000, 25400.13, 25724.89, 25341.94, 25648.02, 1557932400000, 25692.14, 25957.63, 25692.14, 25862.68, 1558018800000, 25719.95, 25948.74, 25657.78, 25764.0, 1558278000000, 25655.31, 25751.71, 25560.55, 25679.9, 1558364400000, 25782.34, 25898.27, 25779.61, 25877.33, 1558450800000, 25818.46, 25878.21, 25755.11, 25776.61, 1558537200000, 25657.99, 25657.99, 25328.09, 25490.47, 1558623600000, 25551.07, 25670.81, 25496.2, 25585.69, 1558969200000, 25616.55, 25717.63, 25342.28, 25347.77, 1559055600000, 25231.46, 25231.46, 24938.24, 25126.41, 1559142000000, 25139.94, 25218.54, 25066.75, 25169.88, 1559228400000, 25046.31, 25046.31, 24809.51, 24815.04, 1559487600000, 24830.16, 24935.21, 24680.57, 24819.78, 1559574000000, 24962.82, 25343.77, 24962.82, 25332.18, 1559660400000, 25451.0, 25544.66, 25373.58, 25539.57, 1559746800000, 25567.45, 25800.3, 25518.05, 25720.66, 1559833200000, 25768.72, 26072.75, 25768.72, 25983.94, 1560092400000, 26090.22, 26210.61, 26054.31, 26062.68, 1560178800000, 26180.59, 26248.67, 25998.87, 26048.51, 1560265200000, 26040.3, 26082.1, 25958.66, 26004.83, 1560351600000, 26036.94, 26146.91, 25995.71, 26106.77, 1560438000000, 26076.36, 26162.28, 25988.09, 26089.61, 1560697200000, 26108.53, 26165.78, 26049.8, 26112.53, 1560783600000, 26228.88, 26527.19, 26227.76, 26465.54, 1560870000000, 26490.16, 26569.75, 26415.05, 26504.0, 1560956400000, 26665.38, 26798.63, 26539.69, 26753.17, 1561042800000, 26749.12, 26907.37, 26705.87, 26719.13, 1561302000000, 26727.61, 26806.52, 26723.37, 26727.54, 1561388400000, 26731.61, 26752.31, 26527.66, 26548.22, 1561474800000, 26599.42, 26660.04, 26536.33, 26536.82, 1561561200000, 26523.72, 26607.24, 26465.32, 26526.58, 1561647600000, 26605.93, 26638.35, 26522.27, 26599.96, 1561906800000, 26805.86, 26890.64, 26616.21, 26717.43, 1561993200000, 26719.53, 26787.56, 26632.65, 26786.68, 1562079600000, 26832.32, 26966.0, 26831.44, 26966.0, 1562252400000, 26867.75, 26950.81, 26733.33, 26922.12, 1562511600000, 26835.64, 26839.14, 26744.87, 26806.14, 1562598000000, 26725.12, 26807.7, 26665.57, 26783.49, 1562684400000, 26851.96, 26983.45, 26813.11, 26860.2, 1562770800000, 26950.16, 27088.45, 26916.32, 27088.08, 1562857200000, 27139.49, 27333.79, 27135.45, 27332.03, 1563116400000, 27364.69, 27364.69, 27294.17, 27359.16, 1563202800000, 27349.32, 27398.68, 27290.24, 27335.63, 1563289200000, 27320.91, 27343.06, 27218.38, 27219.85, 1563375600000, 27191.98, 27266.81, 27068.79, 27222.97, 1563462000000, 27246.38, 27342.96, 27145.78, 27154.2, 1563721200000, 27174.18, 27227.77, 27088.9, 27171.9, 1563807600000, 27231.86, 27368.81, 27204.58, 27349.19, 1563894000000, 27262.24, 27291.04, 27191.12, 27269.97, 1563980400000, 27247.39, 27298.43, 27062.48, 27140.98, 1564066800000, 27166.0, 27213.7, 27123.25, 27192.45, 1564326000000, 27192.24, 27275.85, 27178.06, 27221.35, 1564412400000, 27145.39, 27224.36, 27069.86, 27198.02, 1564498800000, 27244.67, 27281.65, 26719.6, 26864.27, 1564585200000, 26879.86, 27175.59, 26548.71, 26583.42, 1564671600000, 26528.66, 26570.02, 26249.22, 26485.01, 1564930800000, 26259.23, 26259.23, 25523.38, 25717.74, 1565017200000, 25810.62, 26038.68, 25710.87, 26029.52, 1565103600000, 25814.22, 26073.21, 25440.39, 26007.07, 1565190000000, 26086.52, 26383.61, 26038.1, 26378.19, 1565276400000, 26337.09, 26413.36, 26097.64, 26287.44, 1565535600000, 26169.91, 26178.95, 25824.94, 25896.44, 1565622000000, 25888.88, 26426.97, 25833.25, 26279.91, 1565708400000, 26035.08, 26035.08, 25471.59, 25479.42, 1565794800000, 25514.25, 25639.69, 25339.6, 25579.39, 1565881200000, 25678.17, 25929.65, 25678.17, 25886.01, 1566140400000, 26020.06, 26222.32, 26020.06, 26135.79, 1566226800000, 26086.86, 26160.12, 25952.0, 25962.44, 1566313200000, 26145.36, 26268.32, 26141.77, 26202.73, 1566399600000, 26271.64, 26388.78, 26099.01, 26252.24, 1566486000000, 26134.21, 26320.29, 25507.18, 25628.9, 1566745200000, 25826.05, 25941.25, 25716.39, 25898.83, 1566831600000, 26014.46, 26054.02, 25721.85, 25777.9, 1566918000000, 25712.99, 26041.57, 25637.43, 26036.1, 1567004400000, 26249.09, 26408.84, 26185.71, 26362.25, 1567090800000, 26476.39, 26514.62, 26295.59, 26403.28, 1567436400000, 26198.26, 26198.26, 25978.22, 26118.02, 1567522800000, 26301.99, 26362.35, 26244.44, 26355.47, 1567609200000, 26603.15, 26836.3, 26603.15, 26728.15, 1567695600000, 26790.25, 26860.87, 26708.39, 26797.46, 1567954800000, 26866.23, 26900.83, 26762.18, 26835.51, 1568041200000, 26805.83, 26909.43, 26717.05, 26909.43, 1568127600000, 26928.05, 27137.04, 26885.48, 27137.04, 1568214000000, 27197.32, 27306.73, 27105.01, 27182.45, 1568300400000, 27216.67, 27277.55, 27193.95, 27219.52, 1568559600000, 27146.06, 27172.87, 27032.56, 27076.82, 1568646000000, 27010.12, 27110.8, 26984.14, 27110.8, 1568732400000, 27075.39, 27161.93, 26899.15, 27147.08, 1568818800000, 27186.05, 27272.17, 27064.21, 27094.79, 1568905200000, 27102.18, 27194.75, 26926.68, 26935.07, 1569164400000, 26851.45, 27011.07, 26831.34, 26949.99, 1569250800000, 27034.07, 27079.68, 26704.96, 26807.77, 1569337200000, 26866.71, 27016.56, 26755.86, 26970.71, 1569423600000, 27004.11, 27015.07, 26803.84, 26891.12, 1569510000000, 26987.26, 27012.54, 26715.82, 26820.25, 1569769200000, 26852.33, 26998.86, 26852.33, 26916.83, 1569855600000, 26962.54, 27046.21, 26562.22, 26573.04, 1569942000000, 26425.86, 26438.04, 25974.12, 26078.62, 1570028400000, 26039.02, 26205.2, 25743.46, 26201.04, 1570114800000, 26271.7, 26590.74, 26271.7, 26573.72, 1570374000000, 26502.33, 26655.84, 26424.54, 26478.02, 1570460400000, 26276.59, 26421.81, 26139.8, 26164.04, 1570546800000, 26308.23, 26424.31, 26249.75, 26346.01, 1570633200000, 26317.35, 26603.31, 26314.51, 26496.67, 1570719600000, 26694.2, 27013.97, 26694.2, 26816.59, 1570978800000, 26766.43, 26874.33, 26749.18, 26787.36, 1571065200000, 26811.2, 27120.11, 26811.2, 27024.8, 1571151600000, 26972.31, 27058.34, 26943.29, 27001.98, 1571238000000, 27032.38, 27112.16, 26970.29, 27025.88, 1571324400000, 27004.49, 27018.25, 26770.13, 26770.2, 1571583600000, 26852.67, 26852.67, 26747.62, 26827.64, 1571670000000, 26850.43, 26946.64, 26782.61, 26788.1, 1571756400000, 26835.24, 26896.89, 26745.0, 26833.95, 1571842800000, 26893.93, 26931.78, 26714.34, 26805.53, 1571929200000, 26789.61, 27015.37, 26765.68, 26958.06, 1572188400000, 27040.33, 27167.88, 27028.71, 27090.72, 1572274800000, 27061.07, 27165.94, 27039.76, 27071.46, 1572361200000, 27110.71, 27204.36, 26999.64, 27186.69, 1572447600000, 27188.37, 27188.37, 26918.29, 27046.23, 1572534000000, 27142.95, 27347.43, 27142.95, 27347.36, 1572793200000, 27402.06, 27517.58, 27402.06, 27462.11, 1572879600000, 27500.23, 27560.36, 27453.55, 27492.63, 1572966000000, 27502.74, 27526.05, 27407.81, 27492.56, 1573052400000, 27590.16, 27774.67, 27590.16, 27674.8, 1573138800000, 27686.2, 27694.95, 27578.97, 27681.24, 1573398000000, 27580.66, 27714.39, 27517.67, 27691.49, 1573484400000, 27701.59, 27770.86, 27635.32, 27691.49, 1573570800000, 27622.04, 27806.4, 27587.2, 27783.59, 1573657200000, 27757.2, 27800.71, 27676.97, 27781.96, 1573743600000, 27843.54, 28004.89, 27843.54, 28004.89, 1574002800000, 27993.22, 28040.97, 27969.24, 28036.22, 1574089200000, 28079.76, 28090.21, 27894.52, 27934.02, 1574175600000, 27879.55, 27897.28, 27675.28, 27821.09, 1574262000000, 27820.28, 27828.33, 27708.34, 27766.29, 1574348400000, 27831.23, 27898.46, 27773.98, 27875.62, 1574607600000, 27917.77, 28068.69, 27917.77, 28066.47, 1574694000000, 28080.75, 28146.02, 28042.21, 28121.68, 1574780400000, 28156.47, 28174.97, 28075.23, 28164.0, 1574953200000, 28103.16, 28119.51, 28042.53, 28051.41, 1575212400000, 28109.74, 28109.84, 27782.35, 27783.04, 1575298800000, 27501.98, 27524.74, 27325.13, 27502.81, 1575385200000, 27634.63, 27727.45, 27612.08, 27649.78, 1575471600000, 27736.05, 27745.2, 27562.8, 27677.79, 1575558000000, 27839.68, 28035.85, 27839.68, 28015.06, 1575817200000, 27987.05, 28010.42, 27906.14, 27909.6, 1575903600000, 27900.65, 27949.02, 27804.0, 27881.72, 1575990000000, 27867.31, 27925.5, 27801.8, 27911.3, 1576076400000, 27898.34, 28224.95, 27859.87, 28132.05, 1576162800000, 28123.64, 28290.73, 28028.32, 28135.38, 1576422000000, 28191.67, 28337.49, 28191.67, 28235.89, 1576508400000, 28221.75, 28328.63, 28220.56, 28267.16, 1576594800000, 28291.44, 28323.25, 28239.28, 28239.28, 1576681200000, 28278.31, 28381.48, 28278.24, 28376.96, 1576767600000, 28608.64, 28608.64, 28445.6, 28455.09, 1577026800000, 28491.78, 28582.49, 28491.78, 28551.53, 1577113200000, 28572.57, 28576.8, 28503.21, 28515.45, 1577286000000, 28539.46, 28624.1, 28535.15, 28621.39, 1577372400000, 28675.34, 28701.66, 28608.98, 28645.26, 1577631600000, 28654.76, 28664.69, 28428.98, 28462.14, 1577718000000, 28414.64, 28547.35, 28376.49, 28538.44, 1577890800000, 28638.97, 28872.8, 28627.77, 28868.8, 1577977200000, 28553.33, 28716.31, 28500.36, 28634.88, 1578236400000, 28465.5, 28708.02, 28418.63, 28703.38, 1578322800000, 28639.18, 28685.5, 28565.28, 28583.68, 1578409200000, 28556.14, 28866.18, 28522.51, 28745.09, 1578495600000, 28851.97, 28988.01, 28844.31, 28956.9, 1578582000000, 28977.52, 29009.07, 28789.1, 28823.77, 1578841200000, 28869.01, 28909.91, 28819.43, 28907.05, 1578927600000, 28895.5, 29054.16, 28872.27, 28939.67, 1579014000000, 28901.8, 29127.59, 28897.35, 29030.22, 1579100400000, 29131.95, 29300.32, 29131.95, 29297.64, 1579186800000, 29313.31, 29373.62, 29289.91, 29348.1, 1579532400000, 29269.05, 29341.21, 29146.47, 29196.04, 1579618800000, 29263.63, 29320.2, 29172.26, 29186.27, 1579705200000, 29111.02, 29190.47, 28966.98, 29160.09, 1579791600000, 29230.39, 29288.79, 28843.31, 28989.73, 1580050800000, 28542.49, 28671.79, 28440.47, 28535.8, 1580137200000, 28594.28, 28823.23, 28575.75, 28722.85, 1580223600000, 28820.53, 28944.24, 28728.19, 28734.45, 1580310000000, 28640.16, 28879.71, 28489.76, 28859.44, 1580396400000, 28813.04, 28813.04, 28169.53, 28256.03, 1580655600000, 28319.65, 28630.39, 28319.65, 28399.81, 1580742000000, 28696.74, 28904.88, 28696.74, 28807.63, 1580828400000, 29048.73, 29308.89, 29000.85, 29290.85, 1580914800000, 29388.58, 29408.05, 29246.93, 29379.77, 1581001200000, 29286.92, 29286.92, 29056.98, 29102.51, 1581260400000, 28995.66, 29278.07, 28995.66, 29276.82, 1581346800000, 29390.71, 29415.39, 29210.47, 29276.34, 1581433200000, 29406.75, 29568.57, 29406.75, 29551.42, 1581519600000, 29436.03, 29535.4, 29345.93, 29423.31, 1581606000000, 29440.47, 29463.04, 29283.18, 29398.08, 1581951600000, 29282.78, 29330.16, 29116.81, 29232.19, 1582124400000, 29296.25, 29368.45, 28959.65, 29219.98, 1582210800000, 29146.53, 29146.53, 28892.7, 28992.41, 1582470000000, 28402.93, 28402.93, 27912.44, 27960.8, 1582556400000, 28037.65, 28149.2, 26997.62, 27081.36, 1582642800000, 27159.46, 27542.78, 26890.97, 26957.59, 1582729200000, 26526.0, 26775.31, 25752.82, 25766.64, 1582815600000, 25270.83, 25494.24, 24681.01, 25409.36, 1583074800000, 25590.51, 26706.17, 25391.96, 26703.32, 1583161200000, 26762.47, 27084.59, 25706.28, 25917.41, 1583247600000, 26383.68, 27102.34, 26286.31, 27090.86, 1583334000000, 26671.92, 26671.92, 25943.33, 26121.28, 1583420400000, 25457.21, 25994.38, 25226.62, 25864.78, 1583679600000, 24992.36, 24992.36, 23706.07, 23851.02, 1583766000000, 24453.0, 25020.99, 23690.34, 25018.16, 1583852400000, 24604.63, 24604.63, 23328.32, 23553.22, 1583938800000, 22184.71, 22837.95, 21154.46, 21200.62, 1584025200000, 21973.82, 23189.76, 21285.37, 23185.62, 1584284400000, 20917.53, 21768.28, 20116.46, 20188.52, 1584370800000, 20487.05, 21379.35, 19882.26, 21237.38, 1584457200000, 20188.69, 20489.33, 18917.46, 19898.92, 1584543600000, 19830.01, 20442.63, 19177.13, 20087.19, 1584630000000, 20253.15, 20531.26, 19094.27, 19173.98, 1584889200000, 19028.36, 19121.01, 18213.65, 18591.93, 1584975600000, 19722.19, 20737.7, 19649.25, 20704.91, 1585062000000, 21050.34, 22019.93, 20538.34, 21200.55, 1585148400000, 21468.38, 22595.06, 21427.1, 22552.17, 1585234800000, 21898.47, 22327.57, 21469.27, 21636.78, 1585494000000, 21678.22, 22378.09, 21522.08, 22327.48, 1585580400000, 22208.42, 22480.37, 21852.08, 21917.16, 1585666800000, 21227.38, 21487.24, 20784.43, 20943.51, 1585753200000, 20819.46, 21477.77, 20735.02, 21413.44, 1585839600000, 21285.93, 21447.81, 20863.09, 21052.53, 1586098800000, 21693.63, 22783.45, 21693.63, 22679.99, 1586185200000, 23537.44, 23617.24, 22634.45, 22653.86, 1586271600000, 22893.47, 23513.4, 22682.99, 23433.57, 1586358000000, 23690.66, 24008.99, 23504.09, 23719.37, 1586703600000, 23698.93, 23698.93, 23095.35, 23390.77, 1586790000000, 23690.57, 24040.58, 23683.44, 23949.76, 1586876400000, 23600.72, 23649.72, 23233.32, 23504.35, 1586962800000, 23543.66, 23598.08, 23211.38, 23537.68, 1587049200000, 23817.15, 24264.21, 23817.15, 24242.49, 1587308400000, 24095.1, 24108.69, 23627.19, 23650.44, 1587394800000, 23365.25, 23365.25, 22941.88, 23018.88, 1587481200000, 23437.34, 23613.1, 23339.6, 23475.82, 1587567600000, 23543.09, 23885.36, 23483.35, 23515.26, 1587654000000, 23628.24, 23826.0, 23417.68, 23775.27, 1587913200000, 23866.15, 24207.65, 23840.61, 24133.78, 1587999600000, 24357.17, 24512.24, 24031.2, 24101.55, 1588086000000, 24490.37, 24764.77, 24453.99, 24633.86, 1588172400000, 24585.57, 24585.57, 24186.9, 24345.72, 1588258800000, 24120.78, 24120.78, 23645.3, 23723.69, 1588518000000, 23581.55, 23769.56, 23361.16, 23749.76, 1588604400000, 23958.88, 24169.72, 23868.91, 23883.09, 1588690800000, 23978.88, 24054.59, 23661.14, 23664.64, 1588777200000, 23837.21, 24094.62, 23834.39, 23875.89, 1588863600000, 24107.82, 24349.9, 24107.05, 24331.32, 1589122800000, 24256.45, 24366.21, 24070.22, 24221.99, 1589209200000, 24292.84, 24382.09, 23761.58, 23764.78, 1589295600000, 23702.16, 23708.9, 23067.64, 23247.97, 1589382000000, 23049.06, 23630.86, 22789.62, 23625.34, 1589468400000, 23454.83, 23730.08, 23354.15, 23685.42, 1589727600000, 24059.98, 24708.54, 24059.98, 24597.37, 1589814000000, 24577.48, 24599.5, 24202.96, 24206.86, 1589900400000, 24455.94, 24649.48, 24455.94, 24575.9, 1589986800000, 24564.27, 24718.46, 24370.88, 24474.12, 1590073200000, 24461.98, 24481.64, 24294.07, 24465.16, 1590418800000, 24781.84, 25176.42, 24781.84, 24995.11, 1590505200000, 25298.63, 25551.56, 25009.87, 25548.27, 1590591600000, 25697.36, 25758.79, 25358.73, 25400.64, 1590678000000, 25324.15, 25482.8, 25031.67, 25383.11, 1590937200000, 25342.99, 25508.83, 25220.66, 25475.02, 1591023600000, 25582.52, 25743.13, 25523.74, 25742.65, 1591110000000, 25906.88, 26337.75, 25906.88, 26269.89, 1591196400000, 26226.49, 26384.1, 26082.31, 26281.82, 1591282800000, 26836.8, 27338.3, 26836.8, 27110.98, 1591542000000, 27232.93, 27580.21, 27232.48, 27572.44, 1591628400000, 27447.37, 27447.37, 27151.06, 27272.3, 1591714800000, 27251.89, 27355.22, 26938.05, 26989.99, 1591801200000, 26282.51, 26294.08, 25082.72, 25128.17, 1591887600000, 25659.42, 25965.55, 25078.41, 25605.54, 1592146800000, 25270.39, 25891.58, 24843.18, 25763.16, 1592233200000, 26326.68, 26611.03, 25811.7, 26289.98, 1592319600000, 26330.52, 26400.07, 26068.41, 26119.61, 1592406000000, 26016.45, 26154.2, 25848.53, 26080.1, 1592492400000, 26213.1, 26451.44, 25759.66, 25871.46, 1592751600000, 25865.08, 26059.81, 25667.68, 26024.96, 1592838000000, 26159.39, 26314.97, 26105.97, 26156.1, 1592924400000, 25992.96, 25992.96, 25296.73, 25445.94, 1593010800000, 25365.22, 25769.61, 25209.79, 25745.6, 1593097200000, 25641.69, 25641.69, 24971.03, 25015.55, 1593356400000, 25152.45, 25601.15, 25096.16, 25595.8, 1593442800000, 25512.43, 25905.38, 25475.14, 25812.88, 1593529200000, 25879.38, 26019.31, 25713.61, 25734.97, 1593615600000, 25936.45, 26204.41, 25778.12, 25827.36, 1593961200000, 25996.08, 26297.53, 25996.08, 26287.03, 1594047600000, 26172.01, 26174.93, 25866.58, 25890.18, 1594134000000, 25950.06, 26109.49, 25816.25, 26067.28, 1594220400000, 26094.92, 26103.28, 25523.51, 25706.09, 1594306800000, 25690.35, 26101.32, 25637.5, 26075.3, 1594566000000, 26225.07, 26639.09, 26044.23, 26085.8, 1594652400000, 26044.17, 26690.52, 25994.98, 26642.59, 1594738800000, 27009.81, 27071.33, 26692.48, 26870.1, 1594825200000, 26746.57, 26879.16, 26590.01, 26734.71, 1594911600000, 26774.62, 26808.43, 26619.88, 26671.95, 1595170800000, 26660.29, 26765.02, 26504.2, 26680.87, 1595257200000, 26833.14, 27025.38, 26766.22, 26840.4, 1595343600000, 26824.56, 27035.24, 26794.19, 27005.84, 1595430000000, 26955.97, 26973.85, 26560.04, 26652.33, 1595516400000, 26533.41, 26625.7, 26402.86, 26469.89, 1595775600000, 26447.67, 26625.46, 26426.92, 26584.77, 1595862000000, 26529.45, 26556.84, 26361.71, 26379.28, 1595948400000, 26388.44, 26602.45, 26375.39, 26539.57, 1596034800000, 26367.42, 26374.93, 25992.28, 26313.65, 1596121200000, 26409.33, 26440.02, 26013.59, 26428.32, 1596380400000, 26542.32, 26707.26, 26534.38, 26664.4, 1596466800000, 26664.61, 26832.72, 26597.82, 26828.47, 1596553200000, 26924.78, 27221.67, 26924.78, 27201.52, 1596639600000, 27170.82, 27394.1, 27145.25, 27386.98, 1596726000000, 27321.68, 27456.24, 27223.55, 27433.48, 1596985200000, 27488.21, 27803.86, 27488.21, 27791.44, 1597071600000, 27961.64, 28154.88, 27624.51, 27686.91, 1597158000000, 27860.24, 28043.89, 27843.32, 27976.84, 1597244400000, 27922.51, 27986.1, 27789.78, 27896.72, 1597330800000, 27828.93, 27977.81, 27759.39, 27931.02, 1597590000000, 27970.05, 27999.81, 27816.4, 27844.91, 1597676400000, 27853.48, 27891.12, 27668.79, 27778.07, 1597762800000, 27811.26, 27920.42, 27647.67, 27692.88, 1597849200000, 27622.68, 27781.46, 27526.25, 27739.73, 1597935600000, 27758.13, 27959.48, 27686.78, 27930.33, 1598194800000, 28077.58, 28314.94, 28041.75, 28308.46, 1598281200000, 28347.42, 28400.74, 28094.57, 28248.44, 1598367600000, 28257.88, 28353.8, 28153.91, 28331.92, 1598454000000, 28384.07, 28634.22, 28363.93, 28492.27, 1598540400000, 28601.29, 28733.35, 28487.98, 28653.87, 1598799600000, 28643.66, 28643.66, 28363.55, 28430.05, 1598886000000, 28439.61, 28659.26, 28290.72, 28645.66, 1598972400000, 28736.79, 29162.88, 28713.53, 29100.5, 1599058800000, 29090.7, 29199.35, 28074.76, 28292.73, 1599145200000, 28341.05, 28539.75, 27664.68, 28133.31, 1599490800000, 27925.23, 27925.23, 27464.9, 27500.89, 1599577200000, 27711.71, 28206.21, 27704.54, 27940.47, 1599663600000, 28022.51, 28174.78, 27447.08, 27534.58, 1599750000000, 27613.86, 27828.82, 27448.15, 27665.64, 1600009200000, 27718.74, 28086.06, 27718.74, 27993.33, 1600095600000, 28139.76, 28231.06, 27931.45, 27995.6, 1600182000000, 28031.69, 28364.77, 28021.67, 28032.38, 1600268400000, 27834.18, 28056.79, 27647.93, 27901.98, 1600354800000, 27864.87, 27946.69, 27487.97, 27657.42, 1600614000000, 27484.71, 27484.71, 26715.15, 27147.7, 1600700400000, 27170.34, 27333.09, 26989.93, 27288.18, 1600786800000, 27413.6, 27464.46, 26716.12, 26763.13, 1600873200000, 26716.09, 27094.85, 26537.01, 26815.44, 1600959600000, 26694.51, 27239.29, 26635.38, 27173.96, 1601218800000, 27362.14, 27722.6, 27362.14, 27584.06, 1601305200000, 27560.24, 27605.6, 27338.09, 27452.66, 1601391600000, 27514.64, 28026.33, 27511.06, 27781.7, 1601478000000, 27940.63, 28041.46, 27669.26, 27816.9, 1601564400000, 27536.39, 27861.43, 27382.94, 27682.81, 1601823600000, 27825.42, 28162.64, 27825.42, 28148.64, 1601910000000, 28214.24, 28354.48, 27728.03, 27772.76, 1602082800000, 28348.86, 28459.13, 28265.56, 28425.51, 1602169200000, 28533.61, 28676.29, 28440.63, 28586.9, 1602428400000, 28671.12, 28957.9, 28659.67, 28837.52, 1602514800000, 28764.95, 28808.84, 28604.35, 28679.81, 1602601200000, 28731.3, 28792.56, 28461.73, 28514.0, 1602687600000, 28323.4, 28535.85, 28181.54, 28494.2, 1602774000000, 28570.72, 28842.9, 28570.72, 28606.31, 1603033200000, 28633.55, 28711.93, 28139.4, 28195.42, 1603119600000, 28245.85, 28575.03, 28243.04, 28308.79, 1603206000000, 28270.66, 28450.64, 28196.39, 28210.82, 1603292400000, 28197.42, 28421.31, 28040.18, 28363.66, 1603378800000, 28409.65, 28436.52, 28149.82, 28335.57, 1603638000000, 28185.82, 28185.82, 27370.16, 27685.38, 1603724400000, 27651.18, 27707.69, 27457.96, 27463.19, 1603810800000, 27102.14, 27102.14, 26497.39, 26519.95, 1603897200000, 26480.98, 26891.89, 26290.78, 26659.11, 1603983600000, 26572.27, 26639.18, 26143.77, 26501.6, 1604242800000, 26691.28, 27043.48, 26691.28, 26925.05, 1604329200000, 27138.69, 27640.21, 27138.69, 27480.03, 1604415600000, 27512.83, 28301.5, 27512.83, 27847.66, 1604502000000, 27512.83, 28301.5, 27512.83, 28390.18, 1604588400000, 28083.37, 28431.96, 28083.37, 28323.4, 1604847600000, 28399.13, 29615.54, 29130.66, 29157.97, 1604934000000, 29254.17, 29478.86, 29126.99, 29420.92, 1605020400000, 29524.35, 29593.11, 29281.22, 29397.63, 1605106800000, 29231.91, 29311.83, 28902.13, 29080.17, 1605193200000, 29203.9, 29559.25, 29203.9, 29479.81, 1605452400000, 29672.36, 29964.29, 29672.36, 29950.44, 1605538800000, 29800.15, 29872.42, 29520.29, 29783.35, 1605625200000, 29875.4, 29930.85, 29432.84, 29438.42, 1605711600000, 29370.92, 29524.9, 29228.38, 29483.23, 1605798000000, 29437.57, 29469.89, 29231.2, 29263.48, 1606057200000, 29332.82, 29667.75, 29332.82, 29591.27, 1606143600000, 29746.11, 30116.51, 29746.11, 30046.24, 1606230000000, 30058.87, 30058.87, 29806.25, 29872.47, 1606402800000, 29911.33, 30015.13, 29819.98, 29910.37, 1606662000000, 29854.51, 29854.51, 29463.64, 29638.64, 1606748400000, 29797.5, 30083.31, 29797.5, 29823.92, 1606834800000, 29695.09, 29902.51, 29599.29, 29883.79, 1606921200000, 29920.83, 30110.88, 29877.27, 29969.52, 1607007600000, 29989.56, 30218.26, 29989.56, 30218.26, 1607266800000, 30233.03, 30233.03, 29967.22, 30069.79, 1607353200000, 29997.95, 30246.22, 29972.07, 30173.88, 1607439600000, 30229.81, 30319.7, 29951.85, 30068.81, 1607526000000, 30032.55, 30063.87, 29876.82, 29999.26, 1607612400000, 29988.21, 30071.13, 29820.84, 30046.37, 1607871600000, 30123.91, 30325.79, 29849.15, 29861.55, 1607958000000, 29919.09, 30243.26, 29894.95, 30199.31, 1608044400000, 30191.38, 30236.03, 30080.11, 30154.54, 1608130800000, 30216.0, 30323.78, 30216.0, 30303.37, 1608217200000, 30314.26, 30343.59, 30029.44, 30179.05, 1608476400000, 30159.0, 30304.14, 29755.53, 30216.45, 1608562800000, 30200.2, 30200.2, 29992.89, 30015.51, 1608649200000, 30046.73, 30292.53, 30046.73, 30129.83, 1608735600000, 30155.92, 30209.67, 30099.3, 30199.87, 1609081200000, 30283.23, 30525.56, 30283.23, 30403.97, 1609167600000, 30492.07, 30588.79, 30274.24, 30335.67, 1609254000000, 30415.09, 30525.35, 30393.04, 30409.56, 1609340400000, 30417.64, 30637.47, 30344.5, 30606.48, 1609772400000, 30204.25, 30504.89, 30141.78, 30391.6, 1609858800000, 30362.78, 31022.65, 30313.07, 30829.4, 1609945200000, 30901.18, 31193.4, 30897.86, 31041.13, 1610031600000, 31069.58, 31140.67, 30793.27, 31097.97, 1610290800000, 31015.37, 31096.98, 30832.06, 31008.69, 1610377200000, 31015.01, 31114.56, 30888.76, 31068.69, 1610463600000, 31084.88, 31153.37, 30992.05, 31060.47, 1610550000000, 31085.67, 31223.78, 30982.24, 30991.52, 1610636400000, 30926.77, 30941.98, 30612.67, 30814.26, 1610982000000, 30887.42, 31086.62, 30865.03, 30930.52, 1611068400000, 31017.54, 31235.98, 30997.79, 31188.38, 1611154800000, 31198.01, 31272.22, 31120.92, 31176.01, 1611241200000, 31141.56, 31141.56, 30908.47, 30996.98, 1611500400000, 30989.85, 30989.85, 30564.06, 30960.0, 1611586800000, 30968.55, 31121.42, 30921.71, 30937.04, 1611673200000, 30893.78, 30893.78, 30206.91, 30303.17, 1611759600000, 30377.19, 30951.41, 30377.19, 30603.36, 1611846000000, 30553.91, 30553.91, 29856.3, 29982.62, 1612105200000, 30054.73, 30335.91, 30014.97, 30211.91, 1612191600000, 30276.88, 30840.54, 30276.88, 30687.48, 1612278000000, 30689.65, 30793.41, 30521.31, 30723.6, 1612364400000, 30737.78, 31065.96, 30737.78, 31055.86, 1612450800000, 31093.81, 31252.18, 31083.22, 31148.24, 1612710000000, 31191.2, 31386.1, 31191.2, 31385.76, 1612796400000, 31359.88, 31439.47, 31245.86, 31375.83, 1612882800000, 31428.02, 31511.44, 31221.32, 31437.8, 1612969200000, 31466.49, 31543.82, 31244.36, 31430.7, 1613055600000, 31420.8, 31475.31, 31347.8, 31458.4, 1613314800000, 31420.8, 31475.31, 31347.8, 31458.4, 1613401200000, 31472.08, 31608.63, 31443.48, 31522.75, 1613487600000, 31485.61, 31643.7, 31338.76, 31613.02, 1613574000000, 31558.6, 31558.6, 31285.32, 31493.34, 1613660400000, 31504.13, 31647.53, 31469.34, 31494.32, 1613919600000, 31381.12, 31653.48, 31286.57, 31521.69, 1614006000000, 31501.89, 31653.38, 31158.76, 31537.35, 1614092400000, 31499.75, 32009.64, 31421.29, 31961.86, 1614178800000, 31955.94, 31984.77, 31293.32, 31402.01, 1614265200000, 31401.29, 31450.89, 30911.37, 30932.37, 1614524400000, 31065.9, 31668.34, 31065.9, 31535.51, 1614610800000, 31535.37, 31623.27, 31377.16, 31391.52, 1614697200000, 31352.96, 31563.31, 31260.14, 31270.09, 1614783600000, 31289.01, 31461.97, 30547.53, 30924.14, 1614870000000, 31029.18, 31580.33, 30766.81, 31496.3, 1615129200000, 31512.15, 32148.04, 31512.15, 31802.44, 1615215600000, 31892.35, 32150.32, 31822.64, 31832.74, 1615302000000, 31906.96, 32389.5, 31906.96, 32297.02, 1615388400000, 32354.5, 32661.59, 32345.7, 32485.59, 1615474800000, 32462.4, 32793.32, 32462.4, 32778.64, 1615734000000, 32798.84, 32973.4, 32629.75, 32953.46, 1615820400000, 32966.75, 32966.75, 32778.23, 32825.95, 1615906800000, 32825.52, 33047.58, 32782.18, 33015.37, 1615993200000, 32928.16, 33227.78, 32831.25, 32862.3, 1616079600000, 32858.36, 32858.36, 32505.07, 32627.97, 1616338800000, 32601.82, 32810.35, 32512.53, 32731.2, 1616425200000, 32691.5, 32753.77, 32356.28, 32423.15, 1616511600000, 32470.88, 32787.99, 32418.15, 32420.06, 1616598000000, 32346.81, 32672.69, 32071.41, 32619.48, 1616684400000, 32681.07, 33098.83, 32681.07, 33072.88, 1616943600000, 33087.55, 33259.0, 32905.13, 33171.37, 1617030000000, 33127.88, 33170.93, 32988.92, 33066.96, 1617116400000, 33116.04, 33173.77, 32980.57, 32981.55, 1617202800000, 33054.58, 33167.17, 32985.35, 33153.21, 1617548400000, 33222.38, 33617.95, 33222.38, 33527.19, 1617634800000, 33500.02, 33544.79, 33380.43, 33430.24, 1617721200000, 33444.98, 33521.76, 33347.96, 33446.26, 1617807600000, 33469.89, 33506.8, 33342.64, 33503.57, 1617894000000, 33526.19, 33654.15, 33526.19, 33591.59, 1618153200000, 33775.06, 33786.19, 33703.82, 33711.14, 1618239600000, 33721.16, 33786.19, 33545.84, 33616.53, 1618326000000, 33668.95, 33873.0, 33668.95, 33866.72, 1618412400000, 33788.53, 33986.91, 33668.95, 33954.38, 1618498800000, 34058.16, 34256.75, 33788.53, 34186.79, 1618758000000, 34182.38, 34182.38, 33994.91, 34012.93, 1618844400000, 34034.18, 34034.18, 33918.45, 33944.97, 1618930800000, 33808.3, 34034.18, 33687.01, 33965.37, 1619017200000, 34109.88, 34109.88, 33954.79, 34003.67, 1619103600000, 33804.52, 33888.03, 33713.29, 33880.91, 1619362800000, 34044.23, 34157.57, 33713.29, 34125.29, 1619449200000, 33932.13, 33977.76, 33870.46, 33953.88, 1619535600000, 33860.46, 33931.15, 33805.56, 33835.25, 1619622000000, 33855.64, 34032.83, 33805.56, 33910.19, 1619708400000, 33988.75, 33988.75, 33873.8, 33911.6, 1619967600000, 33904.89, 34216.32, 33784.96, 34158.09, 1620054000000, 34080.2, 34080.2, 33819.66, 33909.06, 1620140400000, 34163.99, 34217.94, 34077.72, 34105.45, 1620226800000, 34245.11, 34341.34, 34039.66, 34218.62, 1620313200000, 34578.27, 34674.93, 34185.06, 34674.87, 1620572400000, 34785.27, 35034.23, 34464.31, 35010.82, 1620658800000, 34572.74, 34572.74, 34347.44, 34437.95, 1620745200000, 34206.4, 34572.74, 34027.17, 34084.42, 1620831600000, 33624.74, 34026.64, 33623.49, 33979.11, 1620918000000, 34050.86, 34350.22, 34050.86, 34287.19, 1621177200000, 34375.29, 34383.84, 34210.11, 34266.33, 1621263600000, 34351.18, 34408.99, 34198.88, 34265.25, 1621350000000, 33945.81, 33945.81, 33548.5, 33549.2, 1621436400000, 33906.3, 33996.11, 33872.41, 33947.26, 1621522800000, 34121.91, 34415.48, 34121.91, 34369.03, 1621782000000, 34253.87, 34394.83, 34253.87, 34385.94, 1621868400000, 34428.66, 34511.35, 34374.02, 34424.1, 1621954800000, 34336.34, 34409.59, 34271.44, 34292.34, 1622041200000, 34432.47, 34608.82, 34432.47, 34517.18, 1622127600000, 34558.5, 34631.11, 34558.5, 34575.45, 1622473200000, 34584.19, 34849.32, 34584.19, 34675.25, 1622559600000, 34614.62, 34659.37, 34545.96, 34634.16, 1622646000000, 34550.31, 34550.31, 34334.41, 34461.19, 1622732400000, 34618.69, 34726.88, 34618.69, 34677.61, 1622991600000, 34766.2, 34820.91, 34710.9, 34710.9, 1623078000000, 34645.84, 34659.09, 34537.32, 34563.32, 1623164400000, 34626.16, 34629.85, 34554.45, 34583.84, 1623250800000, 34502.51, 34737.79, 34502.51, 34650.76, 1623337200000, 34499.81, 34618.09, 34483.32, 34491.75, 1623596400000, 34472.52, 34472.52, 34329.57, 34349.44, 1623682800000, 34397.1, 34420.38, 34260.3, 34272.26, 1623769200000, 34308.48, 34333.25, 34235.13, 34261.37, 1623855600000, 34014.38, 34091.79, 33862.95, 33871.64, 1623942000000, 33622.7, 33622.7, 33338.93, 33371.03, 1624201200000, 33312.07, 33718.07, 33312.07, 33711.02, 1624287600000, 33872.56, 33903.25, 33751.06, 33814.15, 1624374000000, 33948.54, 34009.4, 33903.95, 33950.6, 1624460400000, 33933.91, 34176.23, 33933.91, 34140.6, 1624546800000, 34328.1, 34420.37, 34314.8, 34416.86, 1624806000000, 34428.1, 34449.65, 34257.31, 34302.41, 1624892400000, 34338.89, 34469.83, 34338.89, 34419.3, 1624978800000, 34290.74, 34399.67, 34245.48, 34378.53, 1625065200000, 34507.32, 34603.06, 34498.85, 34587.86, 1625151600000, 34642.42, 34706.86, 34613.49, 34657.57, 1625497200000, 34790.16, 34814.2, 34578.46, 34592.99, 1625583600000, 34604.17, 34689.71, 34548.15, 34576.82, 1625670000000, 34569.01, 34569.01, 34175.92, 34326.63, 1625756400000, 34457.51, 34834.59, 34457.51, 34797.08, 1626015600000, 34836.75, 34982.07, 34730.15, 34965.42, 1626102000000, 34959.96, 35018.79, 34877.69, 34926.21, 1626188400000, 34920.83, 35069.18, 34920.83, 34950.87, 1626274800000, 34924.81, 34924.81, 34762.87, 34876.36, 1626361200000, 35007.94, 35090.01, 35000.07, 35006.42, 1626620400000, 34528.48, 34528.48, 33945.38, 33989.66, 1626706800000, 33981.79, 34439.21, 33981.79, 34410.95, 1626793200000, 34556.96, 34798.39, 34556.96, 34789.12, 1626879600000, 34799.68, 34808.6, 34673.03, 34727.12, 1626966000000, 34855.11, 35056.97, 34855.11, 34972.2, 1627225200000, 35055.86, 35097.04, 34982.71, 35009.56, 1627311600000, 35078.9, 35078.9, 34885.13, 34993.36, 1627398000000, 35109.95, 35116.37, 34971.91, 34979.0, 1627484400000, 34985.99, 35155.18, 34985.99, 35090.15, 1627570800000, 35013.26, 35102.88, 34989.17, 35091.03, 1627830000000, 34968.56, 35192.11, 34968.56, 35105.31, 1627916400000, 34864.1, 34933.83, 34714.33, 34752.3, 1628002800000, 35047.44, 35047.44, 34895.52, 34988.68, 1628089200000, 34815.61, 34991.83, 34815.61, 34955.62, 1628175600000, 35077.44, 35246.79, 35077.44, 35194.24, 1628434800000, 35229.67, 35229.67, 35062.48, 35096.25, 1628521200000, 35135.17, 35196.26, 35091.91, 35190.68, 1628607600000, 35300.89, 35491.19, 35300.89, 35451.47, 1628694000000, 35481.94, 35510.77, 35378.96, 35378.96, 1628780400000, 35551.56, 35610.57, 35486.31, 35486.31, 1629039600000, 35490.83, 35490.83, 35231.87, 35378.39, 1629126000000, 35500.01, 35500.01, 35255.68, 35353.1, 1629212400000, 35310.2, 35351.87, 35190.15, 35308.42, 1629298800000, 34874.67, 34954.08, 34690.25, 34930.72, 1629385200000, 34917.96, 35081.66, 34867.07, 35063.35, 1629644400000, 35160.97, 35366.62, 35160.97, 35334.23, 1629730800000, 35382.72, 35427.52, 35367.05, 35374.88, 1629817200000, 35388.77, 35394.8, 35287.63, 35376.63, 1629903600000, 35449.68, 35498.45, 35425.1, 35439.96, 1629990000000, 35231.11, 35399.07, 35231.11, 35393.17, 1630249200000, 35471.8, 35498.87, 35374.46, 35384.79, 1630335600000, 35391.38, 35391.38, 35289.86, 35360.82, 1630422000000, 35387.55, 35407.37, 35295.16, 35327.36, 1630508400000, 35353.06, 35467.82, 35353.06, 35404.59, 1630594800000, 35401.73, 35401.73, 35269.4, 35335.64, 1630940400000, 35373.24, 35373.24, 35144.03, 35156.99, 1631026800000, 35087.45, 35175.15, 35004.21, 35133.05, 1631113200000, 35013.08, 35152.03, 34986.81, 35148.96, 1631199600000, 34949.59, 35104.25, 34815.81, 34822.31, 1631458800000, 34665.5, 34920.37, 34665.5, 34787.71, 1631545200000, 34906.9, 34990.36, 34743.95, 34799.88, 1631631600000, 34580.95, 34720.37, 34522.03, 34680.64, 1631718000000, 34810.27, 34943.55, 34654.42, 34703.88, 1631804400000, 34737.86, 34779.86, 34620.5, 34637.27, 1632063600000, 34459.72, 34459.72, 33987.75, 34119.9, 1632150000000, 34025.61, 34313.88, 34025.61, 34137.44, 1632236400000, 34006.87, 34286.56, 34006.87, 34251.04, 1632322800000, 34296.3, 34742.31, 34296.3, 34704.51, 1632409200000, 34762.31, 34857.06, 34648.08, 34814.82, 1632668400000, 34739.27, 35047.69, 34739.27, 35010.29, 1632754800000, 34747.7, 34798.21, 34506.56, 34507.45, 1632841200000, 34360.08, 34518.38, 34305.96, 34441.09, 1632927600000, 34467.98, 34557.37, 34319.48, 34357.59, 1633014000000, 33930.7, 34116.66, 33930.7, 34024.74, 1633273200000, 34312.96, 34410.28, 34255.71, 34292.66, 1633359600000, 34035.25, 34262.49, 34035.25, 34261.46, 1633446000000, 34198.96, 34203.45, 33854.69, 33934.58, 1633532400000, 34509.72, 34937.84, 34509.72, 34899.54, 1633618800000, 34757.57, 34830.48, 34661.95, 34811.44, 1633878000000, 34723.79, 34928.19, 34707.63, 34908.67, 1633964400000, 34507.15, 34611.24, 34394.61, 34450.23, 1634050800000, 34372.71, 34449.83, 34183.86, 34212.05, 1634137200000, 34443.22, 34805.6, 34443.22, 34750.49, 1634223600000, 35023.63, 35267.17, 35023.63, 35262.48, 1634482800000, 35221.02, 35230.24, 35035.94, 35220.05, 1634569200000, 35325.37, 35400.48, 35290.12, 35387.48, 1634655600000, 35475.16, 35574.69, 35465.71, 35567.01, 1634742000000, 35520.32, 35570.44, 35495.12, 35530.43, 1634828400000, 35607.72, 35751.84, 35591.14, 35717.71, 1635087600000, 35692.62, 35757.9, 35629.37, 35704.49, 1635174000000, 35791.05, 35865.53, 35791.05, 35825.75, 1635260400000, 35835.43, 35835.43, 35687.67, 35789.78, 1635346800000, 35545.41, 35704.0, 35545.41, 35668.49, 1635433200000, 35712.28, 35806.83, 35633.2, 35757.28, 1635692400000, 35833.65, 36009.74, 35825.25, 35915.36, 1635778800000, 35935.11, 35962.14, 35884.13, 35959.86, 1635865200000, 36059.09, 36059.09, 35915.05, 35939.01, 1635951600000, 36107.46, 36168.03, 36067.83, 36148.79, 1636038000000, 36268.75, 36484.75, 36268.75, 36453.43, 1636297200000, 36416.46, 36565.73, 36416.46, 36461.7, 1636383600000, 36404.53, 36416.98, 36229.02, 36256.45, 1636470000000, 36299.25, 36346.61, 36214.42, 36292.43, 1636556400000, 36038.78, 36108.17, 35987.58, 35992.99, 1636642800000, 35963.78, 36056.96, 35963.78, 36007.74, 1636902000000, 36128.83, 36236.07, 36128.83, 36181.45, 1636988400000, 36076.18, 36294.82, 36076.18, 36243.79, 1637074800000, 36159.7, 36159.7, 35965.15, 36020.89, 1637161200000, 35901.69, 35952.63, 35759.47, 35760.22, 1637247600000, 35879.09, 35879.09, 35593.19, 35633.53, 1637506800000, 35631.41, 35922.15, 35631.41, 35882.53, 1637593200000, 35619.92, 35762.35, 35545.24, 35637.13, 1637679600000, 35752.31, 35752.31, 35591.03, 35689.99, 1637852400000, 35366.69, 35366.69, 34868.78, 34911.26, 1638111600000, 35017.71, 35287.91, 34973.95, 34977.48, 1638198000000, 35056.99, 35056.99, 34744.36, 34933.99, 1638284400000, 34678.94, 34847.7, 34678.94, 34835.64, 1638370800000, 34076.25, 34529.52, 34076.25, 34438.66, 1638457200000, 34692.78, 34801.31, 34513.32, 34543.06, 1638716400000, 34633.43, 35105.28, 34633.43, 35057.99, 1638802800000, 35423.99, 35715.66, 35423.99, 35714.7, 1638889200000, 35716.85, 35840.52, 35706.93, 35744.92, 1638975600000, 35722.26, 35722.26, 35577.14, 35679.6, 1639062000000, 35830.55, 35951.77, 35830.55, 35882.35, 1639321200000, 35958.93, 35958.93, 35687.29, 35724.47, 1639407600000, 35605.73, 35779.47, 35506.1, 35700.08, 1639494000000, 35549.35, 35574.19, 35389.3, 35453.28, 1639580400000, 36036.28, 36114.28, 36009.65, 36055.23, 1639666800000, 35800.11, 35800.11, 35373.08, 35394.85, 1639926000000, 35222.12, 35222.12, 34715.47, 34755.29, 1640012400000, 35069.5, 35350.2, 35069.5, 35240.32, 1640098800000, 35491.71, 35545.28, 35433.13, 35513.27, 1640185200000, 35782.42, 36000.29, 35782.42, 35962.24, 1640530800000, 35954.48, 36118.57, 35954.48, 36070.49, 1640617200000, 36302.99, 36527.26, 36302.99, 36463.65, 1640703600000, 36421.14, 36514.3, 36396.19, 36490.52, 1640790000000, 36522.48, 36679.44, 36522.48, 36563.59, 1640876400000, 36385.85, 36446.77, 36317.26, 36383.54, 1641135600000, 36321.59, 36502.51, 36246.45, 36309.29, 1641222000000, 36636.0, 36879.79, 36636.0, 36875.4, 1641308400000, 36722.6, 36853.61, 36722.6, 36803.7, 1641394800000, 36409.05, 36464.19, 36203.53, 36258.41, 1641481200000, 36249.59, 36258.4, 36141.38, 36222.67, 1641740400000, 36175.21, 36175.21, 35788.72, 35850.28, 1641826800000, 36058.85, 36093.39, 35769.38, 35855.91, 1641913200000, 36336.16, 36453.49, 36324.57, 36427.82, 1641999600000, 36312.49, 36478.43, 36312.49, 36398.61, 1642086000000, 35996.43, 35996.43, 35702.98, 35959.58, 1642431600000, 35661.76, 35661.76, 35331.44, 35385.72, 1642518000000, 35412.3, 35547.83, 35400.59, 35428.96, 1642604400000, 35102.66, 35396.52, 35102.66, 35317.53, 1642690800000, 34701.69, 34786.46, 34593.29, 34629.15, 1642950000000, 34070.61, 34070.61, 33552.78, 33553.63, 1643036400000, 34186.64, 34186.64, 33545.52, 33642.19, 1643122800000, 34520.82, 34815.67, 34473.4, 34751.9, 1643209200000, 34261.75, 34753.04, 34261.75, 34753.04, 1643295600000, 34135.24, 34242.72, 33807.51, 33892.31, 1643554800000, 34691.17, 34759.6, 34496.1, 34735.06, 1643641200000, 35151.47, 35228.61, 34977.95, 35040.38, 1643727600000, 35378.19, 35507.34, 35332.18, 35396.73, 1643814000000, 35520.08, 35535.94, 35270.14, 35296.71, 1643900400000, 35095.74, 35170.76, 34988.91, 35028.53, 1644159600000, 35108.38, 35166.51, 35003.55, 35103.42, 1644246000000, 35160.68, 35218.35, 35090.42, 35173.04, 1644332400000, 35614.9, 35776.43, 35614.9, 35769.23, 1644418800000, 35630.81, 35786.85, 35479.73, 35758.39, 1644505200000, 35267.89, 35431.15, 35221.1, 35374.86, 1644764400000, 34694.5, 34744.56, 34427.42, 34459.4, 1644850800000, 34686.19, 35047.79, 34686.19, 34884.66, 1644937200000, 34951.83, 34965.24, 34769.01, 34787.18, 1645023600000, 34858.47, 34858.47, 34473.51, 34505.15, 1645110000000, 34310.45, 34385.26, 34196.2, 34354.93, 1645455600000, 33974.09, 34024.74, 33731.96, 33929.2, 1645542000000, 33680.97, 33832.59, 33592.89, 33597.96, 1645628400000, 32830.33, 32830.33, 32272.64, 32386.69, 1645714800000, 33277.22, 33571.77, 33277.22, 33492.0, 1645974000000, 33870.62, 33870.62, 33561.93, 33591.18, 1646060400000, 33813.48, 33870.14, 33583.58, 33598.83, 1646146800000, 33379.51, 33688.19, 33379.51, 33559.51, 1646233200000, 33972.87, 34179.07, 33972.87, 34003.47, 1646319600000, 33655.43, 33655.43, 33318.84, 33356.19, 1646578800000, 33579.75, 33579.75, 33222.81, 33303.37, 1646665200000, 32885.17, 32953.96, 32586.68, 32598.56, 1646751600000, 32860.42, 33291.3, 32860.42, 33289.91, 1646838000000, 33106.77, 33175.57, 32883.08, 33082.03, 1646924400000, 33279.72, 33515.61, 33279.72, 33314.3, 1647183600000, 33000.37, 33204.75, 32973.18, 33186.75, 1647270000000, 32989.27, 33264.02, 32989.27, 33125.28, 1647356400000, 33653.93, 34008.45, 33653.93, 33823.45, 1647442800000, 33995.39, 34109.92, 33896.06, 34084.71, 1647529200000, 34466.72, 34466.72, 34279.83, 34414.93, 1647788400000, 34669.85, 34808.28, 34582.46, 34584.06, 1647874800000, 34583.24, 34856.72, 34583.24, 34818.49, 1647961200000, 34748.84, 34748.84, 34498.87, 34576.56, 1648047600000, 34406.81, 34545.96, 34355.42, 34529.5, 1648134000000, 34702.39, 34816.84, 34702.39, 34816.84, 1648393200000, 34833.03, 34833.03, 34686.65, 34782.24, 1648479600000, 35114.35, 35372.26, 35114.35, 35181.62, 1648566000000, 35273.63, 35361.36, 35215.86, 35319.05, 1648652400000, 35201.52, 35201.52, 35028.96, 35047.9, 1648738800000, 34740.89, 34801.8, 34704.63, 34705.29, 1648998000000, 34799.98, 34814.96, 34615.38, 34795.39, 1649084400000, 34876.33, 35112.21, 34813.27, 34920.21, 1649170800000, 34520.34, 34520.34, 34332.17, 34340.67, 1649257200000, 34439.24, 34469.64, 34249.28, 34277.73, 1649343600000, 34569.24, 34651.49, 34470.19, 34649.96, 1649602800000, 34630.27, 34701.34, 34549.92, 34665.12, 1649689200000, 34412.51, 34669.97, 34402.63, 34530.85, 1649775600000, 34166.64, 34350.45, 34140.64, 34243.8, 1649862000000, 34628.46, 34889.17, 34628.46, 34664.97, 1650207600000, 34411.49, 34618.29, 34387.97, 34434.26, 1650294000000, 34394.62, 34739.91, 34394.62, 34725.83, 1650380400000, 34962.67, 35258.91, 34962.67, 35102.14, 1650466800000, 35258.8, 35492.22, 35258.8, 35436.59, 1650553200000, 34727.38, 34727.38, 34386.73, 34447.38, 1650812400000, 33731.65, 33731.65, 33386.95, 33451.13, 1650898800000, 33907.49, 33909.51, 33723.72, 33884.84, 1650985200000, 33450.92, 33592.56, 33334.42, 33377.13, 1651071600000, 33425.96, 33523.28, 33330.11, 33383.38, 1651158000000, 33787.01, 33919.59, 33706.8, 33822.79, 1651417200000, 32978.49, 33083.68, 32792.01, 32899.0, 1651503600000, 33086.09, 33188.04, 32945.54, 32945.54, 1651590000000, 33171.8, 33278.98, 33119.64, 33147.41, 1651676400000, 33854.17, 33854.17, 33422.55, 33425.64, 1651762800000, 32773.88, 32828.51, 32474.69, 32574.01, 1652022000000, 32685.17, 32685.17, 32385.28, 32463.19, 1652108400000, 32504.09, 32752.17, 32504.09, 32629.6, 1652194800000, 32123.24, 32450.89, 31996.65, 32410.55, 1652281200000, 31699.04, 31709.65, 31476.55, 31653.76, 1652367600000, 31963.86, 32121.86, 31911.26, 32112.24, 1652626800000, 32152.15, 32192.24, 31928.18, 32035.84, 1652713200000, 32427.0, 32673.54, 32427.0, 32537.22, 1652799600000, 32468.67, 32468.67, 32173.78, 32186.14, 1652886000000, 31262.62, 31362.58, 31016.41, 31199.99, 1652972400000, 31426.94, 31515.78, 31300.96, 31300.96, 1653231600000, 31395.89, 31688.01, 31395.89, 31508.9, 1653318000000, 31717.61, 31770.19, 31585.47, 31592.8, 1653404400000, 31816.31, 32003.07, 31779.95, 31969.83, 1653490800000, 32248.17, 32568.69, 32248.17, 32554.55, 1653577200000, 32735.09, 32913.57, 32682.01, 32868.71, 1653922800000, 33160.59, 33160.59, 32752.34, 32856.23, 1654009200000, 33156.31, 33272.34, 32927.08, 32927.38, 1654095600000, 32809.01, 32858.3, 32595.3, 32620.35, 1654182000000, 32986.32, 33122.48, 32942.11, 33103.32, 1654441200000, 33032.04, 33235.37, 33032.04, 33208.62, 1654527600000, 32783.03, 32783.72, 32641.85, 32737.18, 1654614000000, 33087.07, 33140.88, 32930.26, 33080.36, 1654700400000, 32828.62, 32956.73, 32712.86, 32836.46, 1654786800000, 32053.52, 32053.52, 31514.31, 31524.08, 1655046000000, 31144.91, 31144.91, 30692.92, 30773.37, 1655132400000, 30592.34, 30690.8, 30512.63, 30588.91, 1655218800000, 30570.5, 30761.93, 30569.32, 30743.93, 1655305200000, 30305.74, 30305.74, 29878.19, 29946.25, 1655391600000, 29912.7, 30167.52, 29821.58, 29989.05, 1655737200000, 30074.69, 30434.55, 30074.69, 30392.98, 1655823600000, 30352.57, 30411.46, 30166.01, 30365.51, 1655910000000, 30570.33, 30715.63, 30553.74, 30577.05, 1655996400000, 30846.94, 31290.25, 30846.94, 31290.25, 1656255600000, 31533.6, 31576.08, 31384.6, 31440.32, 1656342000000, 31549.05, 31885.09, 31549.05, 31625.49, 1656428400000, 31067.41, 31152.96, 30894.53, 31079.55, 1656514800000, 30790.0, 30790.0, 30431.87, 30489.87, 1656601200000, 30737.77, 30954.38, 30695.88, 30772.47, 1656946800000, 30903.12, 30903.12, 30446.51, 30473.09, 1657033200000, 30957.3, 31090.2, 30904.08, 31071.29, 1657119600000, 31190.65, 31333.71, 31164.45, 31173.18, 1657206000000, 31348.43, 31399.32, 31212.45, 31249.26, 1657465200000, 31277.98, 31301.24, 31141.48, 31212.07, 1657551600000, 31113.31, 31303.12, 31080.8, 31196.98, 1657638000000, 30743.63, 30806.27, 30587.46, 30637.13, 1657724400000, 30451.8, 30451.8, 30152.47, 30170.49, 1657810800000, 30775.37, 31166.6, 30775.37, 31069.92, 1658070000000, 31475.98, 31644.68, 31474.65, 31499.5, 1658156400000, 31165.91, 31415.56, 31165.91, 31409.29, 1658242800000, 31829.99, 31843.8, 31646.95, 31667.73, 1658329200000, 31826.49, 31838.27, 31658.89, 31699.49, 1658415600000, 32167.92, 32219.25, 32010.26, 32039.5, 1658674800000, 31950.93, 32022.8, 31859.13, 32011.44, 1658761200000, 31950.04, 31950.04, 31826.45, 31915.18, 1658847600000, 31865.05, 31949.11, 31861.08, 31866.03, 1658934000000, 32197.62, 32299.45, 32005.39, 32017.85, 1659020400000, 32515.62, 32686.35, 32493.02, 32642.61, 1659279600000, 32755.71, 32932.16, 32640.79, 32893.17, 1659366000000, 32691.29, 32691.29, 32442.3, 32489.87, 1659452400000, 32514.21, 32676.83, 32514.21, 32641.62, 1659538800000, 32805.69, 32829.22, 32711.56, 32774.76, 1659625200000, 32593.9, 32696.17, 32489.62, 32696.17, 1659884400000, 32877.36, 33109.96, 32877.36, 33057.81, 1659970800000, 32807.36, 32877.53, 32757.47, 32775.2, 1660057200000, 33130.63, 33310.74, 33130.63, 33301.27, 1660143600000, 33451.51, 33585.54, 33451.51, 33582.46, 1660230000000, 33430.72, 33528.12, 33398.32, 33436.88, 1660489200000, 33710.7, 33779.89, 33582.96, 33745.67, 1660575600000, 33924.35, 33987.13, 33852.57, 33964.19, 1660662000000, 34029.55, 34029.55, 33894.69, 33995.06, 1660748400000, 33981.86, 33983.75, 33847.21, 33853.74, 1660834800000, 33904.69, 33904.69, 33716.0, 33743.38, 1661094000000, 33586.59, 33586.59, 33260.99, 33281.86, 1661180400000, 33033.52, 33095.45, 32987.42, 33085.74, 1661266800000, 32899.01, 32930.84, 32828.56, 32898.67, 1661353200000, 33029.27, 33103.79, 32889.85, 33061.14, 1661439600000, 33293.43, 33364.7, 33044.39, 33153.32, 1661698800000, 32188.0, 32188.0, 32006.66, 32053.2, 1661785200000, 32163.84, 32205.66, 31940.28, 31961.79, 1661871600000, 31827.15, 31966.04, 31721.62, 31755.54, 1661958000000, 31454.58, 31454.58, 31270.76, 31294.32, 1662044400000, 31848.5, 31929.56, 31712.23, 31739.61, 1662390000000, 31343.79, 31463.89, 31079.2, 31120.87, 1662476400000, 31145.63, 31290.01, 31095.21, 31229.43, 1662562800000, 31481.95, 31531.88, 31321.5, 31499.44, 1662649200000, 31876.22, 32076.14, 31876.22, 32070.56, 1662908400000, 32159.49, 32448.21, 32159.49, 32428.21, 1662994800000, 32006.5, 32006.5, 31628.5, 31650.27, 1663081200000, 31141.02, 31241.77, 31086.11, 31180.7, 1663167600000, 31124.68, 31277.69, 31001.68, 31221.72, 1663254000000, 30866.61, 30866.61, 30550.08, 30690.6, 1663513200000, 30722.86, 30783.34, 30559.37, 30745.77, 1663599600000, 30888.53, 30888.53, 30610.54, 30661.02, 1663686000000, 30819.39, 30936.37, 30799.34, 30895.17, 1663772400000, 30204.52, 30226.18, 29994.53, 30092.84, 1663858800000, 29955.65, 29955.65, 29643.93, 29675.59, 1664118000000, 29536.84, 29555.32, 29420.76, 29487.89, 1664204400000, 29419.88, 29659.12, 29358.21, 29371.23, 1664290800000, 29198.92, 29325.84, 29114.97, 29159.93, 1664377200000, 29513.73, 29513.73, 29119.58, 29137.15, 1664463600000, 29123.03, 29253.17, 29007.37, 29172.93, 1664722800000, 28855.25, 29273.32, 28855.25, 29270.97, 1664809200000, 29826.67, 30278.12, 29826.67, 30208.97, 1664895600000, 30078.36, 30140.02, 29961.05, 29961.23, 1664982000000, 30206.13, 30329.61, 30042.27, 30043.38, 1665068400000, 29685.27, 29685.27, 29399.92, 29425.76, 1665327600000, 29419.09, 29485.82, 29288.23, 29299.34, 1665414000000, 29085.2, 29189.75, 29074.23, 29100.03, 1665500400000, 29233.06, 29409.36, 29136.03, 29344.51, 1665586800000, 28755.83, 29072.2, 28660.94, 29029.31, 1665673200000, 30192.21, 30428.82, 29969.49, 30109.95, 1665932400000, 30059.58, 30311.95, 30059.58, 30158.32, 1666018800000, 30697.52, 30837.9, 30622.0, 30760.57, 1666105200000, 30439.04, 30605.4, 30401.19, 30482.87, 1666191600000, 30411.92, 30719.21, 30411.92, 30718.73, 1666278000000, 30291.18, 30759.07, 30206.28, 30729.09, 1666537200000, 31187.32, 31570.78, 31187.32, 31264.07, 1666623600000, 31463.65, 31705.79, 31423.53, 31608.67, 1666710000000, 31738.44, 32004.71, 31738.44, 31965.77, 1666796400000, 32062.14, 32312.32, 32062.14, 32214.04, 1666882800000, 32204.31, 32486.39, 32158.38, 32360.17, 1667142000000, 32754.27, 32779.2, 32586.93, 32640.95, 1667228400000, 32862.79, 32975.48, 32647.08, 32653.74, 1667314800000, 32576.28, 32580.15, 32497.52, 32547.98, 1667401200000, 31985.05, 32028.69, 31727.05, 31876.85, 1667487600000, 32265.01, 32380.72, 32134.75, 32339.46, 1667746800000, 32454.1, 32578.72, 32424.99, 32506.22, 1667833200000, 32934.56, 33047.68, 32874.89, 33032.81, 1667919600000, 33004.47, 33024.57, 32848.61, 32999.99, 1668006000000, 33263.91, 33465.2, 33167.82, 33408.64, 1668092400000, 33797.75, 33797.75, 33515.82, 33589.46, 1668351600000, 33662.05, 33817.47, 33629.74, 33780.06, 1668438000000, 33755.94, 33987.06, 33755.94, 33822.27, 1668524400000, 33554.93, 33661.98, 33516.99, 33567.88, 1668610800000, 33329.27, 33349.57, 33239.75, 33297.47, 1668697200000, 33606.59, 33827.94, 33582.34, 33601.03, 1668956400000, 33760.3, 33864.59, 33714.38, 33726.36, 1669042800000, 33810.05, 33983.35, 33810.05, 33967.79, 1669129200000, 34091.57, 34243.87, 34078.72, 34201.08, 1669302000000, 34213.04, 34365.45, 34199.57, 34355.7, 1669561200000, 34275.91, 34303.88, 34154.57, 34178.0, 1669647600000, 33847.8, 33906.9, 33763.01, 33833.48, 1669734000000, 33795.43, 33897.37, 33692.77, 33711.15, 1669820400000, 34533.59, 34595.51, 34345.93, 34381.39, 1669906800000, 34265.45, 34265.45, 34039.73, 34115.54, 1670166000000, 34335.73, 34335.73, 34040.45, 34110.72, 1670252400000, 33936.87, 34006.63, 33795.97, 33815.95, 1670338800000, 33556.4, 33675.48, 33503.67, 33652.92, 1670425200000, 33695.97, 33877.43, 33685.0, 33859.55, 1670511600000, 33746.71, 33790.19, 33641.13, 33722.69, 1670770800000, 33519.5, 33658.79, 33519.5, 33614.95, 1670857200000, 34268.44, 34712.28, 34268.44, 34454.37, 1670943600000, 34086.07, 34284.29, 34086.07, 34258.78, 1671030000000, 33773.0, 33773.0, 33247.45, 33274.55, 1671116400000, 33166.46, 33166.46, 32862.89, 32862.89, 1671375600000, 32921.45, 32987.0, 32862.88, 32902.93, 1671462000000, 32735.24, 32845.55, 32649.45, 32835.63, 1671548400000, 33028.09, 33230.03, 33028.09, 33229.8, 1671634800000, 33233.35, 33233.35, 32931.1, 32944.18, 1671721200000, 32961.06, 33045.58, 32814.02, 32955.27, 1672066800000, 33224.23, 33293.2, 33069.58, 33130.44, 1672153200000, 33264.76, 33379.55, 33242.43, 33271.44, 1672239600000, 33021.43, 33171.22, 33020.35, 33171.22, 1672326000000, 33121.61, 33121.61, 32925.12, 32944.2, 1672671600000, 33148.9, 33387.52, 33027.63, 33127.66, 1672758000000, 33165.14, 33340.92, 33097.0, 33097.12, 1672844400000, 33191.72, 33191.72, 32856.75, 32983.16, 1672930800000, 33055.3, 33350.21, 32997.39, 33232.87, 1673190000000, 33664.39, 33803.63, 33664.39, 33770.37, 1673276400000, 33516.43, 33615.83, 33480.34, 33590.53, 1673362800000, 33754.03, 33868.84, 33754.03, 33806.83, 1673449200000, 34047.86, 34093.7, 33792.1, 33963.11, 1673535600000, 34075.31, 34179.11, 33915.49, 34132.92, 1673881200000, 34222.32, 34269.97, 34100.9, 34186.86, 1673967600000, 33948.49, 34016.53, 33908.71, 33955.09, 1674054000000, 33171.35, 33191.85, 33048.08, 33161.54, 1674140400000, 33073.46, 33085.33, 32948.93, 33058.87, 1674399600000, 33439.56, 33475.73, 33316.25, 33444.62, 1674486000000, 33444.72, 33559.74, 33310.56, 33466.69, 1674572400000, 33538.36, 33545.39, 33401.15, 33500.87, 1674658800000, 33771.66, 33921.23, 33664.5, 33676.42, 1674745200000, 33952.93, 34116.45, 33908.79, 34098.03, 1675004400000, 33909.21, 34053.54, 33855.66, 34039.05, 1675090800000, 33803.56, 33803.56, 33671.96, 33736.38, 1675177200000, 34039.6, 34039.6, 33831.07, 33855.73, 1675263600000, 34129.3, 34145.14, 33816.33, 33880.3, 1675350000000, 33926.3, 34035.04, 33833.51, 33868.38, 1675609200000, 33874.44, 33874.44, 33736.63, 33770.67, 1675695600000, 33769.78, 33813.54, 33704.67, 33782.42, 1675782000000, 34132.9, 34161.65, 34017.51, 34072.64, 1675868400000, 34105.61, 34252.57, 34105.61, 34212.29, 1675954800000, 33671.54, 33734.43, 33591.99, 33711.25, 1676214000000, 33887.39, 34083.96, 33887.39, 34078.35, 1676300400000, 34194.09, 34266.26, 34005.89, 34263.03, 1676386800000, 34008.63, 34008.63, 33848.54, 33873.56, 1676473200000, 33992.09, 33992.09, 33717.13, 33744.98, 1676559600000, 33677.01, 33677.01, 33517.73, 33633.57, 1676905200000, 33699.69, 33699.69, 33368.93, 33394.49, 1676991600000, 33169.33, 33209.11, 33140.18, 33172.64, 1677078000000, 33175.39, 33272.4, 33135.96, 33182.54, 1677164400000, 32999.19, 32999.19, 32682.22, 32734.66, 1677423600000, 32906.16, 33163.67, 32906.16, 33163.43, 1677510000000, 32873.47, 32873.47, 32735.49, 32778.46, 1677596400000, 32656.37, 32729.17, 32564.89, 32629.45, 1677682800000, 32780.97, 32780.97, 32665.85, 32752.25, 1677769200000, 33076.33, 33161.72, 33015.88, 33027.84, 1678028400000, 33425.32, 33516.31, 33395.58, 33516.31, 1678114800000, 33428.31, 33453.25, 33232.72, 33242.19, 1678201200000, 32872.08, 32903.44, 32733.87, 32797.67, 1678287600000, 32876.83, 32990.46, 32876.83, 32907.12, 1678374000000, 32185.14, 32257.47, 32038.47, 32226.34, 1678633200000, 31819.93, 32125.48, 31624.87, 32089.32, 1678719600000, 32055.29, 32197.54, 32054.02, 32170.3, 1678806000000, 31759.87, 31775.01, 31583.78, 31705.22, 1678892400000, 31827.65, 31827.65, 31608.36, 31617.0, 1678978800000, 32217.32, 32217.32, 31976.0, 32039.4, 1679238000000, 31872.33, 32253.88, 31872.33, 32166.34, 1679324400000, 32420.71, 32593.68, 32420.71, 32494.24, 1679410800000, 32570.19, 32604.74, 32513.26, 32550.01, 1679497200000, 32101.49, 32289.42, 32101.49, 32268.57, 1679583600000, 32038.22, 32038.22, 31805.18, 31923.53, 1679842800000, 32276.72, 32543.09, 32276.72, 32436.4, 1679929200000, 32434.85, 32538.43, 32384.24, 32534.02, 1680015600000, 32566.54, 32659.18, 32566.54, 32641.12, 1680102000000, 32807.43, 32905.8, 32803.6, 32829.08, 1680188400000, 32901.96, 33053.2, 32901.96, 33036.64, 1680447600000, 33245.78, 33613.1, 33245.78, 33599.56, 1680534000000, 33594.79, 33634.72, 33550.88, 33589.39, 1680620400000, 33394.6, 33543.84, 33381.33, 33464.82, 1680706800000, 33420.96, 33444.95, 33338.74, 33366.01, 1681052400000, 33425.25, 33502.79, 33343.43, 33502.79, 1681138800000, 33586.75, 33684.16, 33586.75, 33663.37, 1681225200000, 33764.21, 33883.81, 33764.21, 33849.7, 1681311600000, 33668.97, 33710.74, 33605.17, 33675.95, 1681398000000, 33981.71, 34082.94, 33891.49, 33894.38, 1681657200000, 33930.46, 33951.59, 33874.13, 33895.29, 1681743600000, 33965.16, 33985.42, 33838.96, 33866.24, 1681830000000, 33889.83, 33951.86, 33814.65, 33851.07, 1681916400000, 33740.6, 33766.73, 33677.74, 33742.42, 1682002800000, 33793.6, 33833.3, 33717.34, 33774.74, 1682262000000, 33805.04, 33884.8, 33793.37, 33843.23, 1682348400000, 33828.34, 33875.49, 33795.13, 33829.57, 1682434800000, 33596.34, 33645.83, 33505.75, 33506.88, 1682521200000, 33381.66, 33543.66, 33374.65, 33499.67, 1682607600000, 33797.43, 33937.48, 33728.37, 33936.36, 1682866800000, 34116.81, 34201.88, 34116.81, 34139.05, 1682953200000, 34017.62, 34017.75, 33776.07, 33777.47, 1683039600000, 33726.64, 33755.02, 33635.72, 33745.3, 1683126000000, 33347.78, 33354.86, 33118.8, 33159.13, 1683212400000, 33248.55, 33608.12, 33248.55, 33605.02, 1683471600000, 33715.15, 33747.49, 33606.41, 33608.06, 1683558000000, 33589.85, 33656.4, 33509.72, 33586.28, 1683644400000, 33707.2, 33772.09, 33451.92, 33616.45, 1683730800000, 33383.89, 33389.88, 33129.24, 33157.82, 1683817200000, 33370.58, 33406.4, 33299.18, 33322.72, 1684076400000, 33321.21, 33339.21, 33174.33, 33176.0, 1684162800000, 33275.37, 33290.85, 33156.92, 33168.05, 1684249200000, 33092.48, 33175.41, 33060.4, 33106.23, 1684335600000, 33374.56, 33374.56, 33287.09, 33345.6, 1684422000000, 33582.95, 33622.82, 33540.53, 33600.64, 1684681200000, 33408.54, 33512.3, 33222.81, 33234.84, 1684767600000, 33190.6, 33268.61, 33113.2, 33248.13, 1684854000000, 33021.76, 33031.75, 32822.95, 32827.91, 1684940400000, 32854.26, 32854.26, 32665.03, 32719.08, 1685026800000, 32795.5, 33047.85, 32795.5, 33019.96, 1685372400000, 33103.65, 33132.7, 32971.47, 32990.97, 1685458800000, 32948.71, 32952.58, 32800.1, 32820.35, 1685545200000, 32929.85, 32949.58, 32704.51, 32941.55, 1685631600000, 33187.58, 33482.42, 33187.58, 33464.61, 1685890800000, 33771.13, 33804.22, 33692.08, 33700.4, 1685977200000, 33547.67, 33631.25, 33489.42, 33592.33, 1686063600000, 33562.47, 33677.01, 33546.11, 33578.69, 1686150000000, 33656.98, 33727.9, 33630.04, 33698.07, 1686236400000, 33852.44, 33938.97, 33787.16, 33911.67, 1686495600000, 33906.8, 34004.27, 33906.8, 33934.39, 1686582000000, 34111.08, 34310.28, 34107.98, 34191.33, 1686668400000, 34044.7, 34131.16, 34011.34, 34114.33, 1686754800000, 33945.98, 34215.6, 33945.98, 34215.55, 1686841200000, 34464.02, 34588.68, 34416.54, 34478.71, 1687186800000, 34206.66, 34206.66, 34051.09, 34073.67, 1687273200000, 33990.56, 33990.56, 33876.17, 33886.68, 1687359600000, 33900.47, 33945.8, 33835.39, 33935.13, 1687446000000, 33835.66, 33835.66, 33646.49, 33791.76, 1687705200000, 33730.79, 33799.8, 33716.97, 33737.17, 1687791600000, 33739.03, 33855.39, 33730.39, 33779.7, 1687878000000, 33881.38, 33881.38, 33771.34, 33788.02, 1687964400000, 33854.57, 34038.37, 33828.63, 33991.37, 1688050800000, 34269.92, 34362.6, 34269.92, 34357.15, 1688310000000, 34369.78, 34385.89, 34286.54, 34382.21, 1688482800000, 34344.72, 34344.72, 34226.98, 34285.99, 1688569200000, 34171.39, 34171.39, 33862.76, 33872.35, 1688655600000, 33837.07, 33919.9, 33769.98, 33881.22, 1688914800000, 33705.68, 33958.36, 33705.68, 33957.68, 1689001200000, 34056.94, 34114.74, 34018.6, 34029.41, 1689087600000, 34395.28, 34586.94, 34395.28, 34527.3, 1689174000000, 34412.31, 34482.26, 34412.31, 34456.72, 1689260400000, 34425.33, 34592.26, 34425.33, 34567.39, 1689519600000, 34499.74, 34560.88, 34418.72, 34548.42, 1689606000000, 34597.08, 34817.53, 34530.61, 34796.74, 1689692400000, 34991.21, 35203.21, 34991.21, 35199.84, 1689778800000, 35091.98, 35288.56, 35091.98, 35269.06, 1689865200000, 35274.32, 35331.86, 35186.05, 35262.46, 1690124400000, 35230.79, 35392.04, 35230.79, 35373.44, 1690210800000, 35421.49, 35421.49, 35365.26, 35390.53, 1690297200000, 35345.99, 35462.38, 35306.27, 35409.44, 1690383600000, 35558.79, 35632.19, 35548.48, 35565.44, 1690470000000, 35443.49, 35511.18, 35394.39, 35433.86, 1690729200000, 35465.97, 35539.06, 35435.02, 35497.85, 1690815600000, 35585.99, 35679.13, 35536.58, 35654.0, 1690902000000, 35551.92, 35551.92, 35419.26, 35421.43, 1690988400000, 35194.56, 35244.12, 35122.32, 35214.41, 1691074800000, 35230.13, 35418.6, 35230.13, 35259.06, 1691334000000, 35125.6, 35355.72, 35125.6, 35351.82, 1691420400000, 35345.4, 35345.4, 35085.14, 35114.6, 1691506800000, 35324.28, 35370.89, 35275.74, 35313.97, 1691593200000, 35231.54, 35578.58, 35231.54, 35560.03, 1691679600000, 35111.36, 35241.64, 35059.99, 35217.77, 1691938800000, 35273.89, 35317.19, 35169.97, 35246.5, 1692025200000, 35219.37, 35219.37, 35006.79, 35010.88, 1692111600000, 34914.96, 35133.56, 34886.99, 35075.83, 1692198000000, 34829.61, 34888.48, 34798.13, 34865.25, 1692284400000, 34368.36, 34447.36, 34263.19, 34394.66, 1692543600000, 34531.28, 34570.96, 34443.31, 34479.97, 1692630000000, 34494.17, 34514.04, 34417.44, 34420.66, 1692716400000, 34338.59, 34408.03, 34321.0, 34401.3, 1692802800000, 34439.83, 34694.68, 34439.26, 34584.46, 1692889200000, 34217.06, 34340.76, 34172.5, 34177.87, 1693148400000, 34441.64, 34652.91, 34441.64, 34599.58, 1693234800000, 34531.12, 34691.73, 34531.12, 34684.26, 1693321200000, 34847.8, 35025.57, 34845.54, 34995.86, 1693407600000, 34909.09, 35070.21, 34909.09, 34972.62, 1693494000000, 34876.24, 34979.18, 34844.36, 34907.49, 1693839600000, 34843.22, 34871.26, 34740.61, 34763.73, 1693926000000, 34611.68, 34611.68, 34487.5, 34574.65, 1694012400000, 34351.18, 34524.4, 34351.18, 34446.33, 1694098800000, 34487.41, 34561.07, 34473.57, 34545.29, 1694358000000, 34650.01, 34784.52, 34608.7, 34636.85, 1694444400000, 34620.02, 34643.33, 34560.55, 34572.95, 1694530800000, 34667.28, 34767.11, 34650.57, 34650.87, 1694617200000, 34687.5, 34823.68, 34687.5, 34736.26, 1694703600000, 34902.04, 34902.04, 34801.17, 34854.44, 1694962800000, 34612.29, 34679.3, 34545.35, 34549.76, 1695049200000, 34571.84, 34597.56, 34464.19, 34464.59, 1695135600000, 34575.5, 34691.73, 34571.84, 34678.99, 1695222000000, 34332.23, 34341.25, 34186.8, 34272.21, 1695308400000, 34077.08, 34139.66, 34007.31, 34129.94, 1695567600000, 33907.59, 33924.37, 33836.96, 33878.58, 1695654000000, 33862.68, 33879.93, 33785.65, 33804.13, 1695740400000, 33682.81, 33731.65, 33593.7, 33596.38, 1695826800000, 33519.44, 33643.21, 33473.5, 33626.43, 1695913200000, 33882.61, 33893.68, 33718.37, 33747.66, 1696172400000, 33455.5, 33491.29, 33351.44, 33428.21, 1696258800000, 33318.84, 33398.54, 33185.8, 33190.28, 1696345200000, 33034.18, 33076.08, 32919.28, 32921.67, 1696431600000, 33099.23, 33162.3, 33035.9, 33036.58, 1696518000000, 33040.7, 33066.51, 32867.52, 32874.26, 1696777200000, 33259.84, 33417.51, 33259.84, 33348.86, 1696863600000, 33683.41, 33719.85, 33604.32, 33718.47, 1696950000000, 33822.2, 33882.55, 33786.72, 33811.92, 1697036400000, 33845.65, 33863.8, 33660.78, 33670.92, 1697122800000, 33733.34, 33957.72, 33733.34, 33831.93, 1697382000000, 33832.42, 33948.66, 33832.42, 33841.4, 1697468400000, 33869.84, 33970.75, 33854.7, 33915.29, 1697554800000, 33960.25, 33991.51, 33834.17, 33904.08, 1697641200000, 33669.52, 33709.62, 33590.54, 33592.79, 1697727600000, 33365.27, 33425.77, 33250.42, 33253.42, 1697986800000, 32993.02, 33087.51, 32892.19, 33058.98, 1698073200000, 33089.64, 33228.48, 33082.51, 33197.19, 1698159600000, 33203.53, 33252.85, 32995.31, 33015.11, 1698246000000, 33017.17, 33105.03, 32950.25, 32958.15, 1698332400000, 32782.4, 32787.56, 32667.05, 32705.06, 1698591600000, 32537.54, 32745.26, 32537.54, 32714.89, 1698678000000, 33029.11, 33029.11, 32787.12, 32840.9, 1698764400000, 33081.87, 33152.39, 33010.85, 33105.33, 1698850800000, 33457.82, 33588.53, 33450.03, 33542.38, 1698937200000, 33988.83, 34071.4, 33978.63, 34006.02, 1699196400000, 34092.61, 34167.26, 34052.0, 34058.4, 1699282800000, 34075.65, 34108.53, 34026.72, 34103.35, 1699369200000, 34185.92, 34252.75, 34183.55, 34203.44, 1699455600000, 34163.71, 34167.54, 34020.2, 34024.94, 1699542000000, 34020.82, 34071.23, 33932.85, 33958.6, 1699801200000, 34259.25, 34276.27, 34205.81, 34256.89, 1699887600000, 34581.2, 34826.81, 34581.2, 34782.47, 1699974000000, 34906.72, 34977.79, 34868.48, 34933.85, 1700060400000, 34868.03, 35022.46, 34868.03, 34961.68, 1700146800000, 34964.82, 35028.22, 34889.98, 34943.93, 1700406000000, 34932.49, 35038.22, 34907.98, 35030.58, 1700492400000, 35104.84, 35118.04, 35038.44, 35066.79, 1700578800000, 35189.33, 35269.88, 35160.55, 35166.0, 1700751600000, 35299.9, 35380.47, 35299.9, 35371.84, 1701010800000, 35376.44, 35410.37, 35315.63, 35340.74, 1701097200000, 35332.13, 35361.51, 35307.73, 35333.15, 1701183600000, 35436.8, 35517.82, 35433.09, 35477.72, 1701270000000, 35596.57, 35725.11, 35592.22, 35673.68, 1701356400000, 35914.45, 36070.18, 35914.45, 36037.23, 1701615600000, 36089.38, 36238.18, 36029.69, 36133.03, 1701702000000, 36135.65, 36135.65, 36028.03, 36062.39, 1701788400000, 36183.73, 36292.58, 36183.73, 36233.52, 1701874800000, 36124.17, 36151.06, 36038.76, 36056.12, 1701961200000, 36084.82, 36216.62, 36061.64, 36203.17, 1702220400000, 36254.33, 36335.22, 36231.19, 36296.09, 1702306800000, 36442.1, 36459.69, 36373.22, 36442.51, 1702393200000, 36601.8, 36602.92, 36523.59, 36562.83, 1702479600000, 37115.63, 37223.17, 37088.29, 37129.0, 1702566000000, 37194.5, 37250.16, 37092.02, 37166.32, 1702825200000, 37330.14, 37384.54, 37304.65, 37323.96, 1702911600000, 37311.82, 37457.27, 37311.82, 37441.43, 1702998000000, 37520.13, 37530.12, 37460.61, 37517.24, 1703084400000, 37225.32, 37408.68, 37225.32, 37276.02, 1703170800000, 37349.27, 37534.52, 37349.27, 37507.13, 1703516400000, 37405.9, 37459.5, 37371.83, 37457.56, 1703602800000, 37518.62, 37600.51, 37488.6, 37598.51, 1703689200000, 37661.52, 37725.22, 37650.98, 37712.88, 1703775600000, 37701.63, 37759.43, 37696.9, 37729.58, 1704121200000, 37566.22, 37690.37, 37495.91, 37668.49, 1704207600000, 37629.23, 37629.23, 37515.67, 37544.68, 1704294000000, 37425.28, 37617.97, 37425.28, 37605.0, 1704380400000, 37455.46, 37615.11, 37394.68, 37605.97, 1704639600000, 37327.37, 37365.3, 37249.24, 37317.89, 1704726000000, 37523.55, 37523.55, 37373.3, 37397.57, 1704812400000, 37552.91, 37656.42, 37524.4, 37547.94, 1704898800000, 37747.14, 37801.9, 37487.55, 37496.39, 1704985200000, 37818.05, 37825.27, 37589.99, 37640.16, 1705330800000, 37493.54, 37543.18, 37324.59, 37406.6, 1705417200000, 37281.86, 37326.52, 37190.29, 37322.88, 1705503600000, 37300.81, 37300.81, 37122.95, 37198.68, 1705590000000, 37572.5, 37611.5, 37451.71, 37500.05, 1705849200000, 37919.55, 38084.8, 37911.61, 38078.76, 1705935600000, 37959.79, 37980.73, 37893.87, 37917.12, 1706022000000, 37975.37, 38064.22, 37934.09, 37963.37, 1706108400000, 37862.57, 37995.2, 37855.82, 37977.89, 1706194800000, 38006.68, 38124.97, 37997.77, 38087.38, 1706454000000, 38115.83, 38163.5, 38083.8, 38152.7, 1706540400000, 38298.23, 38341.6, 38266.64, 38313.37, 1706626800000, 38426.78, 38588.86, 38426.78, 38464.81, 1706713200000, 38175.34, 38259.46, 38146.25, 38239.81, 1706799600000, 38448.1, 38470.21, 38336.57, 38366.91, 1707058800000, 38546.77, 38633.88, 38371.19, 38385.03, 1707145200000, 38392.9, 38545.28, 38350.46, 38452.31, 1707231600000, 38613.89, 38689.3, 38571.01, 38602.06, 1707318000000, 38702.11, 38755.68, 38667.62, 38706.17, 1707404400000, 38731.97, 38734.28, 38640.3, 38689.72, 1707663600000, 38656.76, 38708.97, 38628.92, 38698.34, 1707750000000, 38699.17, 38699.17, 38254.55, 38258.16, 1707836400000, 38372.67, 38420.66, 38295.85, 38335.36, 1707922800000, 38397.94, 38617.07, 38397.94, 38588.38, 1708009200000, 38751.71, 38751.71, 38583.24, 38660.78, 1708354800000, 38576.26, 38654.26, 38523.18, 38583.89, 1708441200000, 38483.66, 38549.96, 38391.47, 38494.55, 1708527600000, 38845.19, 38994.5, 38802.07, 38915.91, 1708614000000, 39127.97, 39275.78, 39127.97, 39249.62, 1708873200000, 39144.79, 39245.89, 39135.23, 39217.76, 1708959600000, 39087.9, 39087.9, 38924.25, 38941.36, 1709046000000, 38938.08, 38938.08, 38741.68, 38803.99, 1709132400000, 39013.75, 39074.13, 38953.63, 38957.27, 1709218800000, 38989.51, 39003.66, 38850.5, 38908.47, 1709478000000, 38968.77, 39035.29, 38913.3, 39004.96, 1709564400000, 38906.98, 38906.98, 38759.8, 38817.22, 1709650800000, 38721.15, 38837.5, 38683.51, 38726.6, 1709737200000, 38784.3, 38885.18, 38784.3, 38807.6, 1709823600000, 38776.8, 38971.15, 38767.15, 38929.2, 1710082800000, 38667.21, 38709.26, 38527.35, 38538.43, 1710169200000, 38883.32, 38905.31, 38711.39, 38874.73, 1710255600000, 39054.58, 39119.05, 39024.26, 39105.79, 1710342000000, 39122.39, 39160.25, 38861.37, 38933.57, 1710428400000, 38809.65, 38928.13, 38737.17, 38751.51, 1710687600000, 38826.93, 38876.23, 38770.44, 38844.63, 1710774000000, 38819.61, 38881.15, 38761.28, 38854.36, 1710860400000, 39072.05, 39110.62, 38988.65, 39107.42, 1710946800000, 39661.03, 39791.85, 39589.23, 39789.07, 1711033200000, 39774.06, 39824.76, 39706.56, 39706.56, 1711292400000, 39410.54, 39430.17, 39355.17, 39383.6, 1711378800000, 39338.32, 39388.56, 39308.89, 39355.3, 1711465200000, 39461.98, 39609.95, 39461.98, 39558.14, 1711551600000, 39763.74, 39848.05, 39751.8, 39758.16, 1711897200000, 39807.93, 39815.0, 39612.2, 39645.39, 1711983600000, 39256.27, 39256.27, 39055.24, 39130.69, 1712070000000, 39139.59, 39305.76, 39127.86, 39258.53, 1712156400000, 39343.6, 39421.35, 39248.37, 39283.1, 1712242800000, 38664.98, 38737.31, 38602.18, 38674.03, 1712502000000, 38916.42, 39013.2, 38881.25, 38897.79, 1712588400000, 38983.66, 38992.89, 38813.15, 38845.65, 1712674800000, 38662.28, 38662.28, 38352.5, 38467.65, 1712761200000, 38523.26, 38567.57, 38278.71, 38288.93, 1712847600000, 38319.14, 38319.14, 38148.26, 38148.26, 1713106800000, 38075.38, 38386.81, 38075.38, 38201.65, 1713193200000, 37992.22, 37992.22, 37793.09, 37849.99, 1713279600000, 37949.67, 38036.7, 37882.23, 37915.58, 1713366000000, 37847.21, 37959.45, 37835.25, 37923.37, 1713452400000, 37801.98, 37991.85, 37781.61, 37978.82, 1713711600000, 38116.89, 38191.32, 38003.96, 38111.31, 1713798000000, 38356.07, 38436.51, 38297.72, 38402.45, 1713884400000, 38552.79, 38552.79, 38427.64, 38522.48, 1713970800000, 38052.09, 38052.09, 37754.38, 37784.63, 1714057200000, 38114.7, 38290.28, 38065.05, 38288.74, 1714316400000, 38282.16, 38394.3, 38282.16, 38330.24, 1714402800000, 38337.4, 38337.4, 38138.18, 38200.41, 1714489200000, 37845.56, 37940.61, 37780.54, 37860.54, 1714575600000, 38075.65, 38148.61, 37949.35, 37950.5, 1714662000000, 38709.36, 38808.52, 38640.59, 38641.79, 1714921200000, 38762.43, 38886.47, 38762.43, 38821.79, 1715007600000, 38858.94, 38951.38, 38858.94, 38949.21, 1715094000000, 38818.9, 38905.95, 38814.99, 38875.31, 1715180400000, 39064.27, 39161.89, 38988.85, 39157.91, 1715266800000, 39466.52, 39579.88, 39466.52, 39548.62, 1715526000000, 39591.28, 39647.39, 39577.57, 39615.29, 1715612400000, 39466.76, 39524.85, 39418.81, 39513.91, 1715698800000, 39615.1, 39794.07, 39615.1, 39733.53, 1715785200000, 39912.34, 39959.7, 39879.84, 39939.37, 1715871600000, 39911.72, 39951.3, 39861.01, 39910.54, 1716130800000, 39989.76, 40004.67, 39911.05, 40003.86, 1716217200000, 39804.4, 39870.33, 39778.73, 39864.57, 1716303600000, 39863.33, 39890.91, 39798.57, 39852.01, 1716390000000, 39694.95, 39694.95, 39421.36, 39444.6, 1716476400000, 39089.23, 39186.86, 39078.04, 39108.82, 1716822000000, 39028.99, 39028.99, 38905.77, 38923.33, 1716908400000, 38716.28, 38716.28, 38413.67, 38553.3, 1716994800000, 38368.35, 38368.35, 38053.86, 38094.15, 1717081200000, 38140.26, 38281.92, 38118.73, 38141.5, 1717340400000, 38709.99, 38735.61, 38575.7, 38649.59, 1717426800000, 38518.86, 38653.53, 38397.82, 38599.62, 1717513200000, 38774.82, 38807.32, 38561.82, 38571.53, 1717599600000, 38825.4, 39004.16, 38740.34, 38953.05, 1717686000000, 38861.24, 38903.86, 38751.85, 38903.8, 1717945200000, 38784.9, 38849.84, 38665.45, 38845.28, 1718031600000, 38795.71, 38795.71, 38446.24, 38547.62, 1718118000000, 38950.65, 39120.26, 38950.65, 38975.87, 1718204400000, 38677.12, 38677.12, 38449.31, 38502.6, 1718290800000, 38528.39, 38534.25, 38346.36, 38359.9, 1718550000000, 38565.18, 38565.18, 38431.95, 38490.67, 1718636400000, 38779.12, 38936.93, 38771.29, 38811.77, 1718809200000, 38804.73, 38974.06, 38778.46, 38965.99, 1718895600000, 39208.51, 39230.78, 39061.67, 39203.03, 1719154800000, 39184.49, 39468.61, 39184.49, 39466.79, 1719241200000, 39398.79, 39423.26, 39243.37, 39262.87, 1719327600000, 39063.15, 39063.15, 38908.99, 38959.49, 1719414000000, 39107.1, 39175.7, 39049.0, 39136.72, 1719500400000, 39092.39, 39397.33, 39092.16, 39375.14, 1719759600000, 39186.2, 39438.36, 39186.2, 39319.17, 1719846000000, 39108.25, 39208.54, 39085.69, 39147.06, 1719932400000, 39358.95, 39411.17, 39293.54, 39365.34, 1720105200000, 39313.4, 39335.51, 39179.4, 39183.89, 1720364400000, 39391.98, 39654.96, 39391.98, 39547.13, 1720450800000, 39357.37, 39357.37, 39184.29, 39196.25, 1720537200000, 39272.45, 39326.01, 39261.13, 39286.06, 1720623600000, 39695.18, 39839.88, 39623.12, 39832.83, 1720710000000, 39783.28, 39916.08, 39783.28, 39872.58, 1720969200000, 40138.4, 40285.62, 40136.1, 40199.8, 1721055600000, 40263.78, 40720.64, 40263.78, 40701.39, 1721142000000, 40862.57, 41105.87, 40849.71, 41052.81, 1721228400000, 41156.56, 41351.64, 41045.93, 41341.23, 1721314800000, 40592.35, 40626.16, 40401.65, 40470.17, 1721574000000, 40414.49, 40461.69, 40223.03, 40232.41, 1721660400000, 40443.73, 40499.8, 40324.69, 40485.83, 1721746800000, 40210.63, 40258.44, 39967.44, 39971.99, 1721833200000, 39828.63, 40055.51, 39817.5, 40029.17, 1721919600000, 40140.86, 40564.61, 40140.86, 40491.72, 1722178800000, 40665.71, 40682.49, 40444.92, 40601.78, 1722265200000, 40622.13, 40780.42, 40608.52, 40705.07, 1722351600000, 40768.88, 40817.84, 40655.89, 40704.42, 1722438000000, 40916.96, 41096.66, 40737.89, 40739.87, 1722524400000, 40075.33, 40075.33, 39787.48, 39796.23, 1722783600000, 39056.19, 39056.19, 38499.27, 38830.72, 1722870000000, 38736.22, 39087.47, 38638.3, 39085.62, 1722956400000, 39230.09, 39477.96, 39187.76, 39427.22, 1723042800000, 38940.38, 39320.35, 38922.79, 39240.75, 1723129200000, 39408.06, 39427.7, 39230.43, 39393.08, 1723388400000, 39556.01, 39587.06, 39251.72, 39330.54, 1723474800000, 39445.27, 39651.18, 39398.25, 39461.37, 1723561200000, 39800.59, 39868.65, 39749.29, 39791.7, 1723647600000, 40295.74, 40536.67, 40295.74, 40316.95, 1723734000000, 40528.86, 40625.93, 40490.65, 40515.78, 1723993200000, 40670.83, 40813.76, 40670.83, 40813.76, 1724079600000, 40874.52, 40888.64, 40793.03, 40855.16, 1724166000000, 40881.03, 40963.61, 40831.25, 40833.08, 1724252400000, 40932.23, 41026.64, 40823.79, 40828.12, 1724338800000, 40879.12, 41036.6, 40843.62, 41011.96, 1724598000000, 41200.84, 41386.6, 41200.84, 41374.83, 1724684400000, 41186.28, 41260.79, 41161.32, 41217.97, 1724770800000, 41250.17, 41351.11, 41166.4, 41338.33, 1724857200000, 41345.5, 41392.73, 41086.81, 41291.41, 1724943600000, 41366.16, 41498.98, 41317.75, 41405.24, 1725289200000, 41489.67, 41489.67, 41088.4, 41105.33, 1725375600000, 40872.06, 41079.05, 40872.06, 41064.67, 1725462000000, 41056.33, 41084.78, 40828.85, 40972.16, 1725548400000, 40756.81, 41009.39, 40756.81, 40790.57, 1725807600000, 40555.11, 40741.72, 40518.06, 40734.56, 1725894000000, 40916.5, 40916.5, 40634.5, 40673.86, 1725980400000, 40638.76, 40638.76, 40137.58, 40174.03, 1726066800000, 40862.11, 40984.28, 40665.53, 40691.61, 1726153200000, 41153.7, 41368.25, 41128.7, 41265.46, 1726412400000, 41435.17, 41733.97, 41435.17, 41666.75, 1726498800000, 41723.78, 41776.96, 41647.68, 41766.94, 1726585200000, 41628.91, 41636.54, 41476.96, 41532.37, 1726671600000, 41972.56, 42105.01, 41859.04, 41964.23, 1726758000000, 41959.43, 42006.84, 41901.72, 41920.69, 1727017200000, 42060.4, 42190.05, 42012.22, 42099.28, 1727103600000, 42234.99, 42234.99, 42090.17, 42165.67, 1727190000000, 42236.09, 42299.64, 42101.43, 42154.39, 1727276400000, 42113.42, 42195.75, 42086.46, 42091.16, 1727362800000, 42227.95, 42411.36, 42227.95, 42393.28, 1727622000000, 42289.75, 42302.33, 42078.42, 42217.94, 1727708400000, 42262.97, 42268.0, 42009.73, 42020.39, 1727794800000, 42125.14, 42194.91, 41968.79, 42108.03, 1727881200000, 42099.53, 42099.53, 41847.81, 42070.08, 1727967600000, 42248.26, 42313.58, 42155.33, 42156.19, 1728226800000, 42289.51, 42289.51, 42133.89, 42263.53, 1728313200000, 42022.65, 42096.43, 41874.72, 41960.1, 1728399600000, 42070.32, 42259.38, 41993.35, 42244.58, 1728486000000, 42511.37, 42511.37, 42368.22, 42476.11, 1728572400000, 42507.53, 42716.99, 42507.53, 42700.85, 1728831600000, 42800.89, 42861.11, 42707.14, 42829.77, 1728918000000, 43240.17, 43277.78, 42760.54, 42794.8, 1729004400000, 42706.49, 42949.02, 42692.37, 42944.72, 1729090800000, 43119.81, 43289.76, 43119.81, 43182.26, 1729177200000, 43187.12, 43252.9, 43036.35, 43108.43, 1729436400000, 43222.21, 43310.87, 43153.2, 43165.11, 1729522800000, 42876.84, 42876.84, 42730.36, 42773.92, 1729609200000, 42834.4, 42834.4, 42625.49, 42745.54, 1729695600000, 42522.55, 42522.55, 42337.17, 42426.86, 1729782000000, 42477.51, 42589.32, 42477.51, 42587.78, 1730041200000, 42264.54, 42463.13, 42264.54, 42356.81, 1730127600000, 42323.48, 42385.17, 42171.65, 42371.89, 1730214000000, 42249.81, 42391.27, 42144.4, 42373.25, 1730300400000, 41956.34, 41991.91, 41859.7, 41869.69, 1730386800000, 41869.82, 42149.45, 41869.82, 42149.34, 1730646000000, 42004.66, 42035.87, 41850.21, 41948.52, 1730732400000, 41835.49, 42058.83, 41766.96, 42045.32, 1730818800000, 42850.4, 43570.09, 42850.4, 43497.3, 1730905200000, 43718.92, 43810.29, 43641.92, 43732.33, 1730991600000, 43768.53, 43919.22, 43733.86, 43862.1, 1731250800000, 44057.65, 44486.7, 44057.65, 44409.56, 1731337200000, 44359.21, 44405.73, 44204.99, 44245.81, 1731423600000, 43880.46, 44027.99, 43829.98, 43873.14, 1731510000000, 44032.38, 44080.78, 43900.49, 43941.52, 1731596400000, 43587.93, 43647.53, 43450.93, 43450.93, 1731855600000, 43431.89, 43441.87, 43317.0, 43391.85, 1731942000000, 43243.27, 43243.27, 42938.87, 43034.74, 1732028400000, 43296.05, 43359.22, 43149.5, 43150.05, 1732114800000, 43538.7, 43584.64, 43345.58, 43493.43, 1732201200000, 43871.63, 44209.48, 43871.63, 44134.32, 1732460400000, 44385.49, 44815.67, 44385.49, 44756.57, 1732546800000, 44614.89, 44630.66, 44457.01, 44481.6, 1732633200000, 44837.75, 45003.06, 44837.75, 44973.31, 1732806000000, 44760.05, 44891.43, 44760.05, 44851.32, 1733065200000, 44925.86, 45001.66, 44713.6, 44736.49, 1733151600000, 44769.58, 44914.68, 44657.8, 44718.7, 1733238000000, 44941.05, 45018.82, 44866.74, 44888.36, 1733324400000, 45038.44, 45059.94, 44911.86, 45023.01, 1733410800000, 44824.29, 44923.74, 44789.24, 44823.02, 1733670000000, 44637.97, 44728.51, 44621.72, 44652.82, 1733756400000, 44291.57, 44340.36, 44186.66, 44299.48, 1733842800000, 44300.41, 44376.18, 44152.67, 44190.47, 1733929200000, 44168.66, 44208.6, 44051.13, 44051.13, 1734015600000, 43929.15, 44054.23, 43843.25, 43903.56, 1734274800000, 43825.76, 43951.58, 43790.51, 43933.31, 1734361200000, 43656.47, 43656.47, 43441.43, 43442.53, 1734447600000, 43459.72, 43613.47, 43447.0, 43589.98, 1734534000000, 42464.13, 42787.85, 42464.13, 42506.63, 1734620400000, 42296.26, 42416.58, 42146.33, 42327.94, 1734879600000, 42800.49, 42806.71, 42528.96, 42565.94, 1734966000000, 42916.48, 43013.79, 42871.76, 42998.05, 1735138800000, 43201.85, 43245.6, 43115.09, 43217.74, 1735225200000, 43142.37, 43238.85, 43031.95, 43092.86, 1735484400000, 42863.86, 42863.86, 42300.29, 42337.42, 1735570800000, 42636.7, 42779.69, 42635.41, 42670.71, 1735743600000, 42660.09, 42905.09, 42660.09, 42827.78, 1735830000000, 42495.76, 42695.38, 42473.87, 42595.69, 1736089200000, 42835.52, 43040.0, 42805.99, 43021.08, 1736175600000, 42809.71, 42931.54, 42672.35, 42679.75, 1736262000000, 42542.1, 42542.16, 42327.79, 42436.65, 1736434800000, 42540.29, 42540.29, 42019.13, 42046.98, 1736694000000, 41924.68, 42154.22, 41844.89, 42111.97, 1736780400000, 42366.42, 42505.82, 42352.53, 42487.39, 1736866800000, 42927.76, 43247.35, 42927.76, 43222.55, 1736953200000, 43290.25, 43294.81, 43084.21, 43155.06, 1737039600000, 43312.55, 43526.2, 43312.55, 43482.73, 1737385200000, 43528.65, 43834.87, 43528.65, 43795.28, 1737471600000, 44178.06, 44191.09, 44064.31, 44172.96, 1737558000000, 44113.55, 44290.25, 44113.55, 44267.0, 1737644400000, 44533.75, 44544.64, 44397.33, 44440.05, 1737903600000, 44148.84, 44368.1, 44026.27, 44296.87, 1737990000000, 44756.36, 44807.89, 44621.96, 44768.3, 1738076400000, 44819.55, 44953.18, 44810.82, 44945.34, 1738162800000, 44548.69, 44882.26, 44548.69, 44795.06, 1738249200000, 45054.36, 45054.36, 44878.46, 44906.49, 1738508400000, 44268.15, 44268.15, 43879.06, 43957.93, 1738594800000, 44469.46, 44469.46, 44328.52, 44424.47, 1738681200000, 44563.63, 44628.74, 44352.99, 44411.42, 1738767600000, 44949.19, 44966.63, 44844.86, 44854.58, 1738854000000, 44762.57, 44857.11, 44643.28, 44693.22, 1739113200000, 44396.92, 44622.19, 44346.62, 44471.89, 1739199600000, 44401.38, 44417.21, 44319.51, 44338.93, 1739286000000, 44357.7, 44357.7, 44104.48, 44190.37, 1739372400000, 44425.94, 44529.73, 44366.62, 44422.29, 1739458800000, 44720.99, 44760.69, 44642.4, 44757.38, 1739804400000, 44583.91, 44602.02, 44389.05, 44414.97, 1739890800000, 44478.12, 44478.12, 44366.41, 44439.16, 1739977200000, 44561.11, 44561.11, 44167.28, 44180.95, 1740063600000, 43820.13, 43959.73, 43762.04, 43803.62, 1740322800000, 43493.12, 43649.28, 43343.67, 43400.69, 1740409200000, 43509.74, 43734.45, 43400.27, 43403.85, 1740495600000, 43635.42, 43758.82, 43561.75, 43734.13, 1740582000000, 43516.44, 43676.58, 43466.51, 43561.69, 1740668400000, 43259.84, 43502.68, 43232.39, 43485.54, 1740927600000, 43900.49, 44033.78, 43749.64, 43835.81, 1741014000000, 43040.3, 43040.3, 42546.69, 42574.96, 1741100400000, 42518.37, 42780.94, 42478.69, 42769.66, 1741186800000, 42848.49, 42848.49, 42397.74, 42688.5, 1741273200000, 42503.07, 42737.93, 42381.95, 42648.55, 1741532400000, 42507.65, 42541.36, 42275.56, 42420.16, 1741618800000, 41837.95, 41868.27, 41486.69, 41560.51, 1741705200000, 41577.5, 41721.36, 41238.97, 41325.25, 1741791600000, 41280.05, 41326.79, 41119.16, 41233.93, 1741878000000, 41057.57, 41266.2, 40929.54, 41129.23, 1742137200000, 41460.22, 41752.54, 41412.75, 41586.51, 1742223600000, 41772.91, 41787.25, 41584.42, 41630.65, 1742310000000, 41613.19, 41827.83, 41613.19, 41783.06, 1742396400000, 41795.26, 42068.16, 41695.61, 42057.09, 1742482800000, 41763.4, 41763.4, 41473.71, 41493.31, 1742742000000, 42180.14, 42503.13, 42180.14, 42477.95, 1742828400000, 42635.54, 42696.61, 42501.52, 42553.39, 1742914800000, 42655.85, 42821.83, 42655.85, 42771.1, 1743001200000, 42432.96, 42440.6, 42142.19, 42374.22, 1743087600000, 42245.82, 42258.15, 41932.96, 41939.84, 1743346800000, 41382.52, 41486.45, 41148.13, 41484.95, 1743433200000, 41879.75, 41879.75, 41586.79, 41604.08, 1743519600000, 41736.08, 41923.55, 41629.7, 41884.26, 1743606000000, 40986.52, 41173.62, 40730.14, 40733.34, 1743692400000, 40097.9, 40097.9, 39287.17, 39453.72, 1743951600000, 37879.65, 37879.65, 36611.78, 37282.12, 1744038000000, 38827.1, 39399.16, 38827.1, 39303.67, 1744124400000, 37387.91, 38004.91, 37275.69, 37734.31, 1744210800000, 39996.93, 39996.93, 39613.26, 39686.52, 1744297200000, 39493.42, 39815.42, 39255.21, 39713.83, 1744556400000, 40546.15, 40724.4, 40455.4, 40647.24, 1744642800000, 40527.82, 40761.2, 40458.24, 40718.91, 1744729200000, 40179.49, 40287.11, 40020.04, 40134.71, 1744815600000, 39745.58, 39745.58, 39114.09, 39200.42, 1745161200000, 38906.04, 38906.04, 38451.68, 38469.11, 1745247600000, 38516.23, 38805.98, 38516.23, 38801.12, 1745334000000, 39815.01, 40376.11, 39815.01, 40257.91, 1745420400000, 39531.05, 39664.28, 39371.87, 39662.88, 1745506800000, 40045.73, 40093.33, 39838.09, 39945.34, 1745766000000, 40171.74, 40414.18, 40171.74, 40269.11, 1745852400000, 40233.98, 40462.12, 40231.79, 40450.63, 1745938800000, 40290.41, 40290.41, 39745.63, 39867.45, 1746025200000, 40918.04, 40951.48, 40752.35, 40916.61, 1746111600000, 40960.42, 41258.86, 40960.42, 41128.52, 1746370800000, 41173.38, 41263.76, 41063.44, 41243.64, 1746457200000, 41000.19, 41000.19, 40759.41, 40890.68, 1746543600000, 40956.08, 41080.78, 40942.59, 41066.43, 1746630000000, 41312.57, 41374.4, 41248.42, 41265.54, 1746716400000, 41405.48, 41512.43, 41381.41, 41480.61, 1746975600000, 41899.05, 42345.05, 41899.05, 42255.33, 1747062000000, 42507.33, 42507.33, 42177.8, 42263.88, 1747148400000, 42150.09, 42254.75, 42115.25, 42222.5, 1747234800000, 41777.98, 41976.86, 41777.98, 41945.04, 1747321200000, 42356.2, 42378.94, 42232.56, 42321.79, 1747580400000, 42542.81, 42667.88, 42337.71, 42633.81, 1747666800000, 42735.11, 42800.04, 42646.89, 42725.66, 1747753200000, 42354.46, 42439.27, 42287.65, 42383.86, 1747839600000, 41763.68, 41925.97, 41740.98, 41905.78, 1747926000000, 41525.7, 41596.87, 41354.09, 41569.58, 1748271600000, 41849.04, 42024.01, 41849.04, 42000.65, 1748358000000, 42361.63, 42448.72, 42318.5, 42334.73, 1748444400000, 42190.02, 42231.23, 42063.89, 42076.19, 1748530800000, 42192.35, 42233.22, 42049.61, 42230.48, 1748790000000, 42199.94, 42199.94, 41853.62, 41953.38, 1748876400000, 42304.5, 42363.31, 42186.44, 42212.74, 1748962800000, 42574.13, 42645.0, 42496.95, 42519.3, 1749049200000, 42487.89, 42509.24, 42238.43, 42314.09, 1749135600000, 42631.82, 42924.56, 42631.82, 42878.51, 1749394800000, 42786.19, 42789.42, 42622.27, 42630.19, 1749481200000, 42738.27, 42811.22, 42723.96, 42737.99, 1749567600000, 42882.86, 42952.49, 42801.62, 42918.81, 1749654000000, 42737.36, 42769.99, 42606.42, 42761.79, 1749740400000, 42579.48, 42579.48, 42336.19, 42345.27, 1749999600000, 42300.13, 42650.56, 42300.13, 42609.69, 1750086000000, 42358.62, 42440.23, 42325.79, 42424.83, 1750172400000, 42236.03, 42348.16, 42195.38, 42348.16, 1750345200000, 42291.09, 42432.19, 42277.15, 42281.22, 1750604400000, 42178.55, 42398.57, 42109.81, 42389.93, 1750690800000, 42807.13, 42979.94, 42794.08, 42801.24, 1750777200000, 43130.33, 43130.33, 43008.71, 43083.12, 1750863600000, 43084.07, 43236.26, 43084.07, 43150.52, 1750950000000, 43505.6, 43725.32, 43505.6, 43715.77, 1751209200000, 44020.66, 44047.96, 43947.56, 43973.43, 1751295600000, 44061.49, 44239.18, 44013.54, 44208.38, 1751382000000, 44455.66, 44501.09, 44355.78, 44382.62, 1751468400000, 44565.75, 44784.22, 44550.42, 44773.22, 1751814000000, 44803.36, 44803.36, 44657.43, 44671.79, 1751900400000, 44378.58, 44436.96, 44251.11, 44260.72, 1751986800000, 44327.13, 44556.68, 44327.13, 44436.6, 1752073200000, 44427.75, 44549.25, 44372.92, 44547.82, 1752159600000, 44480.77, 44480.77, 44275.31, 44394.61, 1752418800000, 44346.15, 44441.26, 44237.28, 44336.83, 1752505200000, 44459.84, 44504.27, 44275.58, 44279.13, 1752591600000, 44152.74, 44236.89, 44030.47, 44065.04, 1752678000000, 44229.88, 44482.4, 44200.04, 44430.29, 1752764400000, 44571.68, 44571.68, 44344.89, 44368.53, 1753023600000, 44368.4, 44517.63, 44363.29, 44469.95, 1753110000000, 44338.62, 44463.9, 44272.6, 44377.83, 1753196400000, 44661.12, 44784.65, 44638.44, 44707.55, 1753282800000, 44776.41, 44862.88, 44674.57, 44858.39, 1753369200000, 44757.28, 44806.05, 44650.59, 44676.45, 1753628400000, 44946.98, 44946.98, 44793.77, 44912.8, 1753714800000, 44833.74, 44883.66, 44767.6, 44803.14, 1753801200000, 44677.9, 44707.62, 44563.8, 44641.72, 1753887600000, 44665.82, 44665.82, 44435.68, 44562.92, 1753974000000, 43781.77, 43781.77, 43340.68, 43405.66, 1754233200000, 43724.02, 44028.08, 43724.02, 43949.1, 1754319600000, 44200.07, 44308.5, 44066.02, 44093.76, 1754406000000, 44196.61, 44211.39, 44043.05, 44164.89, 1754492400000, 44430.09, 44498.43, 44245.14, 44259.2, 1754578800000, 44044.95, 44246.38, 44044.95, 44244.45, 1754838000000, 44184.36, 44273.03, 44103.72, 44193.31, 1754924400000, 44050.53, 44394.06, 44050.53, 44369.9, 1755010800000, 44571.53, 44884.21, 44571.53, 44880.58, 1755097200000, 44890.84, 44890.84, 44699.37, 44846.68, 1755183600000, 45159.91, 45203.52, 44980.14, 44984.82, 1755442800000, 44963.17, 44998.83, 44868.32, 44909.49, 1755529200000, 44952.36, 45145.47, 44947.04, 45124.28, 1755615600000, 44922.7, 45033.75, 44839.16, 44863.25, 1755702000000, 44808.21, 44847.75, 44579.03, 44844.37, 1755788400000, 44952.88, 45486.76, 44952.88, 45462.24, 1756047600000, 45605.25, 45605.25, 45460.18, 45478.63, 1756134000000, 45236.83, 45311.29, 45192.29, 45283.63, 1756220400000, 45417.46, 45557.82, 45372.78, 45495.72, 1756306800000, 45581.03, 45613.46, 45471.48, 45504.41, 1756393200000, 45590.96, 45616.16, 45385.05, 45401.2, 1756738800000, 45287.73, 45287.73, 44948.16, 45249.3, 1756825200000, 45309.43, 45309.43, 45080.79, 45104.56, 1756911600000, 45204.87, 45345.8, 45160.74, 45234.37, 1756998000000, 45656.49, 45770.2, 45638.81, 45654.55, 1757257200000, 45430.61, 45434.18, 45277.73, 45345.81, 1757343600000, 45547.62, 45572.8, 45470.6, 45510.84, 1757430000000, 45731.5, 45731.5, 45584.78, 45680.07, 1757516400000, 45577.09, 45969.93, 45577.09, 45956.83, 1757602800000, 46077.14, 46077.14, 45966.37, 46058.24, 1757862000000, 45848.39, 45944.28, 45803.66, 45852.22, 1757948400000, 45919.54, 45967.11, 45673.6, 45692.73, 1758034800000, 45778.4, 46068.44, 45778.4, 46004.23, 1758121200000, 46056.55, 46181.43, 45954.73, 46181.43, 1758207600000, 46211.16, 46299.94, 46118.66, 46227.89, 1758466800000, 46206.69, 46230.98, 46035.83, 46221.71, 1758553200000, 46364.11, 46694.65, 46364.11, 46680.26, 1758639600000, 46368.94, 46453.07, 46311.99, 46357.21, 1758726000000, 46097.43, 46097.43, 45884.29, 46032.96, 1758812400000, 46101.45, 46353.03, 46086.09, 46183.03, 1759071600000, 46306.34, 46387.06, 46166.66, 46233.22, 1759158000000, 46282.63, 46382.61, 46272.76, 46288.05, 1759244400000, 46366.78, 46435.49, 46276.39, 46342.94, 1759330800000, 46461.11, 46580.05, 46410.25, 46457.75, 1759417200000, 46583.95, 46817.69, 46566.87, 46798.45, 1759676400000, 46776.04, 46846.45, 46447.51, 46457.74, 1759762800000, 46700.9, 46868.49, 46661.66, 46685.27, 1759849200000, 46649.32, 46738.73, 46498.39, 46637.69, 1759935600000, 46622.31, 46684.41, 46420.6, 46487.22, 1760022000000, 46394.88, 46641.74, 46394.88, 46533.65, 1760281200000, 45698.46, 46020.49, 45698.46, 45943.18, 1760367600000, 45871.89, 45871.89, 45452.03, 45758.22, 1760454000000, 46375.17, 46679.04, 46375.17, 46674.12, 1760540400000, 46289.09, 46416.18, 46276.71, 46308.57, 1760626800000, 45862.37, 46200.36, 45862.37, 46060.56, 1760886000000, 46312.88, 46490.75, 46312.88, 46453.55, 1760972400000, 46707.08, 46814.13, 46688.25, 46791.87, 1761058800000, 46941.56, 46941.56, 46789.6, 46837.53, 1761145200000, 46519.13, 46724.09, 46519.13, 46611.52, 1761231600000, 46811.51, 47156.73, 46811.51, 47135.76, 1761490800000, 47412.8, 47532.31, 47375.96, 47520.53, 1761577200000, 47752.35, 47905.95, 47680.81, 47746.06, 1761663600000, 47746.79, 48040.64, 47746.79, 47952.13, 1761750000000, 47446.88, 47881.46, 47381.91, 47844.13, 1761836400000, 47659.96, 47659.96, 47487.71, 47576.25, 1762095600000, 47697.33, 47697.33, 47344.91, 47414.68, 1762182000000, 47148.04, 47215.91, 46877.06, 47169.92, 1762268400000, 47097.31, 47278.26, 47041.31, 47266.99, 1762354800000, 47255.12, 47359.29, 46943.61, 47021.1, 1762441200000, 46797.03, 46837.9, 46650.11, 46768.42, 1762700400000, 47095.06, 47330.42, 47095.06, 47139.86, 1762786800000, 47384.51, 47496.12, 47384.51, 47465.61, 1762873200000, 48015.79, 48431.57, 48015.79, 48366.98, 1762959600000, 48173.92, 48233.25, 48102.24, 48178.03, 1763046000000, 47222.38, 47222.38, 46863.05, 46903.82, 1763305200000, 47068.06, 47202.56, 46995.97, 47107.58, 1763391600000, 46382.92, 46382.92, 45965.39, 46055.0, 1763478000000, 46138.68, 46215.09, 46047.66, 46198.29, 1763564400000, 46567.51, 46823.95, 46567.51, 46699.27, 1763650800000, 45808.65, 46029.31, 45781.58, 45915.17, 1763910000000, 46351.93, 46412.38, 46108.01, 46325.01, 1763996400000, 46482.36, 46783.94, 46341.35, 46643.96, 1764082800000, 47196.15, 47408.04, 47196.15, 47326.71, 1764255600000, 47482.25, 47606.16, 47196.15, 47583.05 :indices{"name":"NYダウ","mic":".DJI","price":47716.42,"net_change":289.3,"percent_change":0.61,"date":"2025-11-28T19:13:00.000+00:00"},{"name":"S\u0026P500","mic":".SPX","price":6849.09,"net_change":36.48,"percent_change":0.5355,"date":"2025-11-28T19:13:00.000+00:00"},{"name":"ナスダック","mic":".IXIC","price":23365.6857,"net_change":150.9959,"percent_change":0.6504,"date":"2025-11-28T19:16:00.000+00:00"},{"name":"TOPIX","mic":".TOPX","price":3378.44,"net_change":9.87,"percent_change":0.29,"date":"2025-11-28T06:30:00.000+00:00"},{"name":"日経平均","mic":".N225","price":50253.91,"net_change":86.81,"percent_change":0.173,"date":"2025-11-28T06:45:00.000+00:00"},{"name":"米ドル/円","mic":"JPYX","price":156.128,"net_change":-0.166,"percent_change":-0.1062,"date":"2025-11-28T21:59:00.000+00:00"},{"name":"ユーロ/ドル","mic":"EURX","price":1.15973,"net_change":0.00024,"percent_change":0.0207,"date":"2025-11-28T21:59:00.000+00:00"} >/navi-stock-chart> /div>/div> !-- /94446337/1203_usminkabu_pc_middlerectangle -->div iddiv-gpt-ad-1660806634034-0 stylemin-width: 300px; min-height: 250px;>/div> div classinline-flex flex-col space-y-2 items-center justify-end w-full> div classinline-flex space-x-2.5 items-center justify-start w-full> p classflex-1 text-lg font-bold leading-relaxed text-gray-700>関連サイト/p> /div> div classbg-white w-full py-2 px-1 rounded-lg> p classflex justify-center leading-10 font-bold>投資・お金について学ぶ入門サイト/p> div classgrid grid-cols-3 text-xs font-bold border-gray-300 text-gray-700> div> a hrefhttps://mag.minkabu.jp/kabu-beginner/ title株初心者入門> div classh-full flex flex-col justify-end items-center gap-2 py-2 px-1 border-b border-r> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon_growth2.svg width40 alt株初心者> p>株初心者入門/p> /div> /a> /div> div> a hrefhttps://mag.minkabu.jp/itf-beginner title投資信託初心者> div classh-full flex flex-col justify-end items-center gap-2 py-2 px-1 border-b> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon_bar.svg alt投信 width40> p>投資信託初心者/p> /div> /a> /div> div> a hrefhttps://mag.minkabu.jp/fx-beginner titleFX初心者入門> div classh-full flex flex-col justify-end items-center gap-2 py-2 px-1 border-b border-l> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon_currency.svg altFX width40> p>FX初心者入門/p> /div> /a> /div> div> a hrefhttps://fu.minkabu.jp/beginner title先物取引入門> div classh-full flex flex-col justify-end items-center gap-2 py-2 px-1 border-b border-r> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon_goal.svg alt先物 width40> p>先物取引入門/p> /div> /a> /div> div> a hrefhttps://ins.minkabu.jp/columns title保険コラム> div classh-full flex flex-col justify-end items-center gap-2 py-2 px-1 border-b> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon_insurance2.svg alt保険 width40> p>保険コラム/p> /div> /a> /div> div> a hrefhttps://mag.minkabu.jp/cc-beginner title暗号資産投資> div classh-full flex flex-col justify-end items-center gap-2 py-2 px-1 border-b border-l> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon_cryptcurrency.svg alt暗号資産 width40> p>暗号資産投資/p> /div> /a> /div> /div> div classflex flex-col text-blue-700> div classflex items-center justify-start border-b py-3 px-1 gap-2> div classflex-none w-10> a hrefhttps://fu.minkabu.jp/ title先物取引ならみんかぶ(先物)> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon-sakimono_blue.svg width36 altみんかぶ（先物） classw-10> /a> /div> div classgrow> a hrefhttps://fu.minkabu.jp/ title先物取引ならみんかぶ(先物)> p classtext-sm font-bold pb-0.5>先物取引ならみんかぶ(先物)/p> p classw-full text-xs>先物に関するニュースや著名アナリストによるコラムなど情報満載！/p> /a> /div> /div> div classflex items-center justify-start border-b py-3 px-1 gap-2> div classflex-none w-10 px-1> a hrefhttps://tw.minkabu.jp/ title資産管理ツールなら「アセプラ」> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon-assetplanner.svg width36 classw-8 altみんかぶアセットプランナー> /a> /div> div classgrow> a hrefhttps://tw.minkabu.jp/ title資産管理ツールなら「アセプラ」> p classtext-sm font-bold pb-0.5>資産管理ツールなら「アセプラ」/p> p classw-full text-xs> みんかぶアセットプランナーは、複数の口座の資産を1カ所で見える化。資産形成をサポートします。 /p> /a> /div> /div> div classflex items-center justify-start border-b py-3 px-1 gap-2> div classflex-none w-10> a hrefhttps://ins.minkabu.jp/ title複数の保険商品を一度に見積もり> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon-hoken_blue.svg classw-10 alt保険 width36> /a> /div> div classgrow> a hrefhttps://ins.minkabu.jp/ title複数の保険商品を一度に見積もり> p classtext-sm font-bold leading-tight text-blue-700 pb-0.5>複数の保険商品を一度に見積もり/p> /a> ul classtext-xs> li classpy-0.5>a hrefhttps://ins.minkabu.jp/car title自動車保険で交通事故等に備える>- 自動車保険で交通事故等に備える/a>/li> li classpb-0.5>a hrefhttps://ins.minkabu.jp/fire title火災保険で住宅のリスクに備える>- 火災保険で住宅のリスクに備える/a>/li> li>a hrefhttps://ins.minkabu.jp/medical title医療保険で病気リスクに備える>- 医療保険で病気リスクに備える/a>/li> /ul> /div> /div> div classflex items-center justify-start border-b py-3 px-1 gap-2> div classflex-none w-10> a hrefhttps://minkabu.jp/creditcard titleおすすめのクレジットカード> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon-creca_blue.svg classw-10 altおすすめのクレジットカード width36> /a> /div> div classgrow> a hrefhttps://minkabu.jp/creditcard titleおすすめのクレジットカード> p classtext-sm font-bold leading-tight text-blue-700 pb-0.5>おすすめのクレジットカード/p> /a> ul classtext-xs> li classpy-0.5>a hrefhttps://minkabu.jp/creditcard/point title還元率が高いクレジットカード>- 還元率が高いクレジットカード/a>/li> li>a hrefhttps://minkabu.jp/creditcard/campaign title入会特典がお得なクレジットカード>- 入会特典がお得なクレジットカード/a>/li> /ul> /div> /div> div classflex items-center justify-start border-b py-3 px-1 gap-2> div classflex-none w-10> a hrefhttps://minkabu.jp/cardloan titleおすすめのカードローン> img srchttps://assets.minkabu.jp/images/icon/lineicons/icon-croud_blue.svg classw-10 altカードローン width36> /a> /div> div classgrow> a hrefhttps://minkabu.jp/cardloan titleおすすめのカードローン> p classtext-sm font-bold leading-tight text-blue-700 pb-0.5>おすすめのカードローン/p> /a> ul classtext-xs> li classpy-0.5>a hrefhttps://minkabu.jp/cardloan/consumer-finance title消費者金融おすすめ>- 消費者金融おすすめ/a>/li> li>a hrefhttps://minkabu.jp/cardloan/bank title銀行カードローンおすすめ>- 銀行カードローンおすすめ/a>/li> /ul> /div> /div> /div> /div>/div>/div> /div> /div> require-registration-modal-view>/require-registration-modal-view> /div> template idsp-menu-template> div classflex-none basis-1/12 flex justify-end group relative> label classblock> input typecheckbox classhidden peer group> div classflex flex-col h-5 w-8 space-y-2 pr-2> span classbg-gray-400 border border-gray-400 rounded h-0.5 static w-full peer-checked:translate-y-2.5 group-checked:-rotate-45>/span> span classbg-gray-400 border border-gray-400 rounded h-0.5 static w-full>/span> span classbg-gray-400 border border-gray-400 rounded h-0.5 static w-full>/span> /div> div classabsolute top-9 -right-80 hidden w-300px z-10 overflow-hidden transform peer-checked:duration-300 peer-checked:block peer-checked:right-0 h-screen overflow-y-scroll pb-8> div classflex flex-col space-y-4 items-start justify-start w-full p-4 px-2 bg-gray-700> div classflex flex-col items-start justify-start px-4> img width240 height45 src/assets/banner-assetplanner-2f017227.png /> /div> div classgrid grid-cols-4 w-full divide-gray-600 border border-gray-600 rounded> div classflex flex-col space-y-1 items-center justify-center flex-1 py-2 border-r border-b border-gray-600> a hrefhttps://minkabu.jp/>img src/assets/icon-gnavi-stock-e109292e.svg />/a> a hrefhttps://minkabu.jp/ classtext-sm leading-tight text-center text-white>株式/a> /div> div classflex flex-col space-y-1 items-center justify-center flex-1 py-2 border-r border-b border-gray-600> a hrefhttps://itf.minkabu.jp/>img src/assets/icon-gnavi-fund-6ea82683.svg />/a> a hrefhttps://itf.minkabu.jp/ classtext-sm leading-tight text-center text-white>投資信託/a> /div> div classflex flex-col space-y-1 items-center justify-center flex-1 py-2 border-r border-b border-gray-600> a hrefhttps://tw.minkabu.jp/?utm_sourceus_minkabu&utm_mediumsp_hamburger_menu&utm_campaignmedia_list>img altアセプラ width29 height29 srchttps://assets.minkabu.jp/images/icon/icon_asset_white.svg />/a> a hrefhttps://tw.minkabu.jp/?utm_sourceus_minkabu&utm_mediumsp_hamburger_menu&utm_campaignmedia_list classtext-sm leading-tight text-center text-white altアセプラ>アセプラ/a> /div> div classflex flex-col space-y-1 items-center justify-center flex-1 py-2 border-b border-gray-600> a hrefhttps://ins.minkabu.jp/>img src/assets/icon-gnavi-insurance-eec14eb3.svg />/a> a hrefhttps://ins.minkabu.jp/ classtext-sm leading-tight text-center text-white>保険/a> /div> div classflex flex-col space-y-1 items-center justify-center flex-1 py-2 border-r border-gray-600> a hrefhttps://fx.minkabu.jp/>img src/assets/icon-gnavi-forex-280288a6.svg />/a> a hrefhttps://fx.minkabu.jp/ classtext-sm leading-tight text-center text-white>FX/為替/a> /div> div classflex flex-col space-y-1 items-center justify-center flex-1 py-2 border-r border-gray-600> a hrefhttps://fu.minkabu.jp/>img src/assets/icon-gnavi-future-4edd0917.svg />/a> a hrefhttps://fu.minkabu.jp/ classtext-sm leading-tight text-center text-white>先物/a> /div> div classflex flex-col space-y-1 items-center justify-center flex-1 py-2 border-r border-gray-600> a hrefhttps://cc.minkabu.jp/>img src/assets/icon-gnavi-crypto-4edd0917.svg />/a> a hrefhttps://cc.minkabu.jp/ classtext-sm leading-tight text-center text-white>仮想通貨/a> /div> div classflex flex-col space-y-1 items-center justify-center flex-1 py-2> a hrefhttps://mag.minkabu.jp/>img src/assets/icon-gnavi-magazine-fca9aedb.svg />/a> a hrefhttps://mag.minkabu.jp/ classtext-sm leading-tight text-center text-white>マガジン/a> /div> /div> div classflex flex-row space-x-4 items-center justify-end w-full v-if!isSignedIn()> div classflex items-start justify-start pr-4 border-r border-gray-600> a hrefhttps://id.minkabu.jp/login?callback_urlhttps://us.minkabu.jp/ classtext-base leading-normal text-center text-white>ログイン/a> /div> a hrefhttps://id.minkabu.jp/sign_up?callback_urlhttps://us.minkabu.jp/ classtext-base leading-normal text-center text-white>会員登録/a>/div> /div> div classflex flex-col space-y-4 items-start justify-start bg-gray-700> div classflex flex-col items-center justify-start w-full bg-gray-700> div classinline-flex space-x-2 items-center justify-between w-full h-11 border-b border-gray-600 border-t> a classw-full hrefhttps://minkabu.jp> div classflex items-center justify-between px-6 py-2 w-full> div classflex items-center h-7 text-base leading-normal text-white>みんかぶTOP/div> img src/assets/icon-chevron-gray-e8d6545e.svg /> /div>/a> /div> h1 classinline-flex space-x-2 items-center justify-between w-full h-11 border-b border-gray-600> a classw-full href/> div classflex items-center justify-between px-6 py-2 w-full border-l-4 border-mk-impact bg-mk-gnavi-active> div classflex items-center h-7 text-base leading-normal text-white>米国株/div> img src/assets/icon-chevron-gray-e8d6545e.svg /> /div>/a>/h1> div classinline-flex space-x-2 items-center justify-between w-full h-11 border-b border-gray-600> a classw-full href/rankings/popular> div classflex items-center justify-between px-6 py-2 w-full > div classflex items-center h-7 text-base leading-normal text-white>ランキング/div> img src/assets/icon-chevron-gray-e8d6545e.svg /> /div>/a> /div> div classinline-flex space-x-2 items-center justify-between w-full h-11 border-b border-gray-600> a classw-full href/market_calendars> div classflex items-center justify-between px-6 py-2 w-full > div classflex items-center h-7 text-base leading-normal text-white>マーケットイベント/div> img src/assets/icon-chevron-gray-e8d6545e.svg /> /div>/a> /div> details classduration-300 w-full group border-b border-gray-600 closed> summary classflex items-center h-11 bg-inherit px-6 py-2 text-base text-white cursor-pointer list-none flex items-center justify-between > div classflex items-center h-7 text-base leading-normal text-white>ニュース/div> img classgroup-open:rotate-90 src/assets/icon-chevron-gray-e8d6545e.svg /> /summary> div classbg-gray-800 inline-flex flex-col items-start justify-between w-full> div classinline-flex flex-col items-start justify-start flex-1 w-full h-11> a classinline-flex items-center justify-between w-full px-6 py-3 border-b border-gray-600 href/news> p classtext-sm leading-tight text-white>全て/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> a classinline-flex items-center justify-between w-full px-6 py-3 border-b border-gray-600 href/news?topicmarket_summary> p classtext-sm leading-tight text-white>市況/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> a classinline-flex items-center justify-between w-full px-6 py-3 border-b border-gray-600 href/news?topicfactor> p classtext-sm leading-tight text-white>材料/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> a classinline-flex items-center justify-between w-full px-6 py-3 border-b border-gray-600 href/news?topicnotice> p classtext-sm leading-tight text-white>注目/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> a classinline-flex items-center justify-between w-full px-6 py-3 border-b border-gray-600 href/news?topictechnical> p classtext-sm leading-tight text-white>テク/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> /div> /details> details classduration-300 w-full group border-b border-gray-600 closed> summary classbg-inherit h-11 px-6 py-2 text-base text-white cursor-pointer list-none flex items-center justify-between > div classflex items-center h-7 text-base leading-normal text-white>学習/お得情報/div> img classgroup-open:rotate-90 src/assets/icon-chevron-gray-e8d6545e.svg /> /summary> div classbg-gray-800 inline-flex flex-col items-start justify-between w-full> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://minkabu.jp/hikaku/> p classtext-sm leading-tight text-white>ネット証券比較/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://minkabu.jp/hikaku/> p classtext-sm leading-tight text-white>総合ランキング/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://minkabu.jp/hikaku/fee.html> p classtext-sm leading-tight text-white>手数料比較/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://minkabu.jp/hikaku/nisa.html> p classtext-sm leading-tight text-white>NISA比較/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://minkabu.jp/hikaku/usa.html> p classtext-sm leading-tight text-white>米国株比較/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-6 py-2 border-b border-gray-600 hrefhttps://minkabu.jp/hikaku/campaign.html> p classtext-sm leading-tight text-white>開設キャンペーン/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://mag.minkabu.jp/kabu-beginner/> p classtext-sm leading-tight text-white>株初心者入門/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://mag.minkabu.jp/kabu-beginner/> p classtext-sm leading-tight text-white>株初心者TOP/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://mag.minkabu.jp/kabu-beginner/lesson/> p classtext-sm leading-tight text-white>7日間の株講座/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> div classinline-flex flex-col items-start justify-start flex-1 w-full> a classinline-flex items-center justify-between w-full px-4 py-3 border-b border-gray-600 hrefhttps://mag.minkabu.jp/kabu-beginner/tips/> p classtext-sm leading-tight text-white>株の豆知識/p> img src/assets/icon-chevron-gray-e8d6545e.svg />/a> /div> /div> /div> /div> div classflex flex-col items-center justify-start w-full bg-gray-700> div classinline-flex space-x-2 items-center justify-between w-full h-11 py-2 border-b border-gray-600> div classflex items-center h-7 px-6 py-2 text-base leading-normal text-white text-gray-500> その他金融商品・関連サイト/div> /div> a hrefhttps://tw.minkabu.jp/?utm_sourceus_minkabu&utm_mediumsp_hamburger_menu&utm_campaignmedia_list classinline-flex space-x-2 items-center justify-between w-full h-11 px-6 py-2 border-b border-gray-600> p classflex items-center h-7 py-2 text-base leading-normal text-white>みんかぶアセットプランナー/p> img src/assets/icon-chevron-gray-e8d6545e.svg /> /a> a hrefhttps://minkabu.jp/ classinline-flex space-x-2 items-center justify-between w-full px-6 py-2 border-b border-gray-600> p classflex items-center h-7 py-2 text-base leading-normal text-white>株式/p> img src/assets/icon-chevron-gray-e8d6545e.svg /> /a> a hrefhttps://fx.minkabu.jp/ classinline-flex space-x-2 items-center justify-between w-full px-6 py-2 border-b border-gray-600> p classflex items-center h-7 py-2 text-base leading-normal text-white>FX/為替/p> img src/assets/icon-chevron-gray-e8d6545e.svg /> /a> a hrefhttps://cc.minkabu.jp/ classinline-flex space-x-2 items-center justify-between w-full px-6 py-2 border-b border-gray-600> p classflex items-center h-7 py-2 text-base leading-normal text-white>仮想通貨（暗号資産）/p> img src/assets/icon-chevron-gray-e8d6545e.svg /> /a> a hrefhttps://fu.minkabu.jp/ classinline-flex space-x-2 items-center justify-between w-full px-6 py-2 border-b border-gray-600> p classflex items-center h-7 py-2 text-base leading-normal text-white>先物/p> img src/assets/icon-chevron-gray-e8d6545e.svg /> /a> a hrefhttps://itf.minkabu.jp/ classinline-flex space-x-2 items-center justify-between w-full px-6 py-2 border-b border-gray-600> p classflex items-center h-7 py-2 text-base leading-normal text-white>投資信託/p> img src/assets/icon-chevron-gray-e8d6545e.svg /> /a> a hrefhttps://ins.minkabu.jp/ classinline-flex space-x-2 items-center justify-between w-full px-6 py-2 border-b border-gray-600> p classflex items-center h-7 py-2 text-base leading-normal text-white>保険/p> img src/assets/icon-chevron-gray-e8d6545e.svg /> /a> a hrefhttps://minkabu.co.jp/choice/netshoken-ranking/ classinline-flex space-x-2 items-center justify-between w-full px-6 py-2 border-b border-gray-600> p classflex items-center h-7 py-2 text-base leading-normal text-white>初心者/p> img src/assets/icon-chevron-gray-e8d6545e.svg /> /a> /div> div classflex flex-col space-y-2 justify-center w-full bg-gray-700 px-6 py-4 border-b border-gray-600> div classblock text-xs text-gray-400 font-light mb-3.5>関連リンク/div> ul classflex flex-wrap items-center text-xs text-white font-light gap-2> li>a hrefhttps://news.livedoor.com/lite/ target_blank relnoopener classhover:text-white focus:text-white>livedoorニュース/a>/li> li>a hrefhttps://blog.livedoor.com/ target_blank relnoopener classhover:text-white focus:text-white>livedoorブログ/a>/li> li>a hrefhttps://www.kstyle.com/m target_blank relnoopener classhover:text-white focus:text-white>Kstyle/a>/li> li>a hrefhttps://news.livedoor.com/article/category/55/ target_blank relnoopener classhover:text-white focus:text-white>Peachy/a>/li> li>a hrefhttps://www.livedoor.com/choice/ target_blank relnoopener classhover:text-white focus:text-white>livedoor Choice/a>/li> li>a hrefhttp://gourmet.livedoor.com/ target_blank relnoopener classhover:text-white focus:text-white>グルメ/a>/li> li>a hrefhttps://minkabu.co.jp/choice/ target_blank relnoopener classhover:text-white focus:text-white>みんかぶChoice/a>/li> li>a hrefhttps://web.ultra-soccer.jp/ target_blank relnoopener classhover:text-white focus:text-white>超ワールドサッカー/a>/li> li>a hrefhttps://s.kabutan.jp/ target_blank relnoopener classhover:text-white focus:text-white>株探/a>/li> /ul> /div> div classflex flex-col items-center justify-start w-full py-4 bg-gray-700> a hrefhttps://minkabu.co.jp target_blank classinline-flex space-x-2 items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>運営会社/p> /a> a hrefhttps://info.minkabu.jp/terms/ target_blank classinline-flex space-x-2 items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>利用規約/p> /a> a hrefhttps://minkabu.co.jp/privacy-policy/ target_blank classinline-flex items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>プライバシーポリシー/p> /a> a hrefhttps://info.minkabu.jp/economy target_blank classinline-flex items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>特定商取引表示/p> /a> a hrefhttps://info.minkabu.jp/law/ target_blank classinline-flex items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>ご利用上の注意（関連法規）/p> /a> a hrefhttps://livedoor.co.jp/sales/minkabu-sales-sheet.pdf target_blank relnoopener classinline-flex items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>広告掲載・取扱商品/p> /a> a hrefhttps://support.minkabu.jp/hc/ja target_blank classinline-flex items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>ヘルプ/お問い合わせ/p> /a> div classinline-flex items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>サイトマップ/p> /div> div classinline-flex space-x-2 items-center justify-start w-full px-4 py-2> p classtext-sm leading-tight text-white>ご注意/p> label fornotice_note>img classpeer-active:rotate-90 src/assets/icon-triangle-0cd84c19.svg />/label> input typecheckbox idnotice_note classhidden peer> /div> div classinline-flex space-x-2 items-center justify-start w-full px-4 py-2> p classtext-xs leading-4 text-gray-400> 『みんかぶ』における「買い」「売り」の情報はあくまでも投稿者の個人的見解によるものであり、情報の真偽、株式の評価に関する正確性・信頼性等については一切保証されておりません。 また、東京証券取引所、名古屋証券取引所、China Investment Information Services、NASDAQ OMX、CME Group Inc.、東京商品取引所、堂島取引所、 S&P Global、S&P Dow Jones Indices、Hang Seng Indexes、bitFlyer 、ＮＴＴデータエービック、ICE Data Services等から情報の提供を受けています。 日経平均株価の著作権は日本経済新聞社に帰属します。 『みんかぶ』に掲載されている情報は、投資判断の参考として投資一般に関する情報提供を目的とするものであり、投資の勧誘を目的とするものではありません。 これらの情報には将来的な業績や出来事に関する予想が含まれていることがありますが、それらの記述はあくまで予想であり、その内容の正確性、信頼性等を保証するものではありません。これらの情報に基づいて被ったいかなる損害についても、当社、投稿者、情報提供者及び広告主は一切の責任を負いません。投資に関するすべての決定は、利用者ご自身の判断でなさるようにお願いいたします。 個別の投稿が金融商品取引法等に違反しているとご判断される場合には「a target_blank relnofollow noopener hrefhttps://www.fsa.go.jp/sesc/watch/>証券取引等監視委員会への情報提供/a> 」から、同委員会へ情報の提供を行ってください。 また、『みんかぶ』において公開されている情報につきましては、営業に利用することはもちろん、第三者へ提供する目的で情報を転用、複製、販売、加工、再利用及び再配信することを固く禁じます。 /p> /div> div classinline-flex items-center justify-start w-full px-4> p classflex-1 h-full text-xs leading-4 text-gray-400>みんなの売買予想、予想株価がわかる資産形成のための情報メディアです。株価・チャート・ニュース・株主優待・IPO情報等の企業情報に加えSNS機能も提供しています。『証券アナリストの予想』『株価診断』『個人投資家の株価予想』これらを総合的に算出した目標株価を掲載。『ブログ』で個人投資家同士の意見交換や情報収集をしたり、売買シミュレーションができる『株価予想』機能も、無料でご利用いただけます。/p> /div> /div> div classflex flex-col items-center justify-start w-full h-20 px-4 bg-gray-900> div classflex flex-col items-center justify-end h-9> p classtext-xs text-white>(C) MINKABU THE INFONOID, Inc./p> /div> /div> /div> /div> /label> /div>/template> /div> div classhidden md:inline-flex flex-col items-center justify-center w-full> div classflex flex-row-reverse justify-start w-full md:max-w-laptop> div classw-127px px-2 py-2 bg-gray-700> p classtext-base leading-normal text-center text-white>a href#>ページTOPへ/a>/p> /div> /div>/div>div classinline-flex flex-col items-center justify-center pt-4 bg-gray-700 w-full pb-24> div classw-full max-w-laptop px-4> div classinline-flex md:flex md:flex-col space-y-2 w-full md:max-w-laptop> div classflex flex-row flex-wrap space-x-2 items-center justify-start w-full py-4 md:py-0>a hrefhttps://minkabu.jp classtext-xs leading-none text-white>TOP/a>img classw-1.5 h-2.5 altパンくず区切り記号 src/assets/icon-chevron-white-37e943de.svg>p classtext-xs leading-none text-white>米国株/p>/div> p classhidden md:block text-xs leading-normal text-zinc-400 w-full> みんなの売買予想、予想株価がわかる資産形成のための情報メディアです。株価・チャート・ニュース・株主優待・IPO情報等の企業情報に加えSNS機能も提供しています。『証券アナリストの予想』『株価診断』『個人投資家の株価予想』これらを総合的に算出した目標株価を掲載。『ブログ』で個人投資家同士の意見交換や情報収集をしたり、売買シミュレーションができる『株価予想』機能も、無料でご利用いただけます。 /p> p classhidden md:block text-xs leading-normal text-zinc-400 w-full> 【ご注意】『みんかぶ』における「買い」「売り」の情報はあくまでも投稿者の個人的見解によるものであり、情報の真偽、株式の評価に関する正確性・信頼性等については一切保証されておりません。 また、東京証券取引所、名古屋証券取引所、China Investment Information Services、NASDAQ OMX、CME Group Inc.、東京商品取引所、堂島取引所、 S&P Global、S&P Dow Jones Indices、Hang Seng Indexes、bitFlyer 、ＮＴＴデータエービック、ICE Data Services等から情報の提供を受けています。 日経平均株価の著作権は日本経済新聞社に帰属します。 『みんかぶ』に掲載されている情報は、投資判断の参考として投資一般に関する情報提供を目的とするものであり、投資の勧誘を目的とするものではありません。 これらの情報には将来的な業績や出来事に関する予想が含まれていることがありますが、それらの記述はあくまで予想であり、その内容の正確性、信頼性等を保証するものではありません。 これらの情報に基づいて被ったいかなる損害についても、当社、投稿者、情報提供者及び広告主は一切の責任を負いません。投資に関するすべての決定は、利用者ご自身の判断でなさるようにお願いいたします。 個別の投稿が金融商品取引法等に違反しているとご判断される場合には「証券取引等監視委員会への情報提供」から、同委員会へ情報の提供を行ってください。 また、『みんかぶ』において公開されている情報につきましては、営業に利用することはもちろん、第三者へ提供する目的で情報を転用、複製、販売、加工、再利用及び再配信することを固く禁じます。 /p> aside> dl classflex items-center gap-x-2 mt-6> dt classtext-zinc-400 text-xs>関連リンク/dt> dd classtext-xs text-white>a hrefhttps://news.livedoor.com/ target_blank relnoopener>livedoorニュース/a>/dd> dd classtext-xs text-white>a hrefhttps://blog.livedoor.com/ target_blank relnoopener>livedoorブログ/a>/dd> dd classtext-xs text-white>a hrefhttps://www.kstyle.com/ target_blank relnoopener>Kstyle/a>/dd> dd classtext-xs text-white>a hrefhttps://news.livedoor.com/article/category/55/ target_blank relnoopener>Peachy/a>/dd> dd classtext-xs text-white>a hrefhttps://www.livedoor.com/choice/ target_blank relnoopener>livedoor Choice/a>/dd> dd classtext-xs text-white>a hrefhttp://gourmet.livedoor.com/ target_blank relnoopener>グルメ/a>/dd> dd classtext-xs text-white>a hrefhttps://minkabu.co.jp/choice/ target_blank relnoopener>みんかぶChoice/a>/dd> dd classtext-xs text-white>a hrefhttps://web.ultra-soccer.jp/ target_blank relnoopener>超ワールドサッカー/a>/dd> dd classtext-xs text-white>a hrefhttps://kabutan.jp/ target_blank relnoopener>株探/a>/dd> /dl> /aside> div classhidden md:flex md:flex-wrap md:gap-2 items-start justify-start py-2 w-full h-18> a hrefhttps://minkabu.co.jp/ target_blank classtext-sm leading-tight text-white>運営会社/a> a hrefhttps://info.minkabu.jp/terms/ target_blank classtext-sm leading-tight text-white>利用規約/a> a hrefhttps://minkabu.co.jp/privacy-policy/ target_blank classtext-sm leading-tight text-white>プライバシーポリシー/a> a hrefhttps://info.minkabu.jp/economy/ target_blank classtext-sm leading-tight text-white>特定商取引表示/a> a hrefhttps://info.minkabu.jp/law/ target_blank classtext-sm leading-tight text-white>ご利用上の注意（関連法規）/a> a hrefhttps://livedoor.co.jp/sales/minkabu-sales-sheet.pdf target_blank relnoopener classtext-sm leading-tight text-white>広告掲載・取扱商品/a> a hrefhttps://support.minkabu.jp/hc/ja target_blank classtext-sm leading-tight text-white>ヘルプ/FAQ/a> a href/sitemap classtext-sm leading-tight text-white>サイトマップ/a> /div> div classhidden md:flex flex-row space-x-2 items-center justify-between w-full border-t border-gray-600 py-1> a hrefhttps://minkabu.co.jp/ target_blank relnoopener> div classp-4> img width150 height26 src/assets/minkabu-logo-white-96543efc.svg /> /div> /a> p classtext-sm leading-tight text-white>(C) MINKABU THE INFONOID, Inc./p> /div> /div> /div>/div> script async srchttps://securepubads.g.doubleclick.net/tag/js/gpt.js>/script> script typemodule>import ad_pc/script> div classrelative> div idfooter-ad classfixed bottom-0 left-0 right-0 bg-white h-94px py-1 stylevisibility: hidden; opacity: 0;> div classstatic flex flex-row justify-center space-x-8> !-- /94446337/5000_usminkabu_pc_footeroverlay --> div iddiv-gpt-ad-1715228762750-0 classmy-auto stylemin-width: 728px; min-height: 50px;> script> googletag.cmd.push(function() { googletag.display(div-gpt-ad-1715228762750-0); }); /script> /div> div classw-6 h-6 bg-gray-300 rounded-full overflow-hidden p-2 mt-4 cursor-pointer onclickcloseAd()> img classw-full h-full object-cover src/assets/icon-x-ad-844768b4.svg /> /div> /div> /div>/div>script> let footerAd document.getElementById(footer-ad); footerAd.style.transition opacity 0.25s; footerAd.style.backgroundColor rgba(255, 255, 255, 0.9); let isClosedAd false; let isShown false; let isSetTimeout false; function closeAd() { // 広告を非表示 footerAd.style.opacity 0; footerAd.style.visibility hidden; isClosedAd true; } window.addEventListener(scroll, function() { if (window.scrollY > 100 && isClosedAd false && isShown false) { // 100pxを超えたら表示 isShown true; isSetTimeout false; footerAd.style.visibility visible; footerAd.style.opacity 1; footerAd.style.backgroundColor rgba(255, 255, 255, 0.9); } if (window.scrollY 100 && isShown true) { isShown false; footerAd.style.opacity 0; if (isSetTimeout false) { isSetTimeout true; setTimeout(() > { footerAd.style.visibility hidden; }, 250); } } });/script> /body>/html>
View on OTX
|
View on ThreatMiner
Please enable JavaScript to view the
comments powered by Disqus.
Data with thanks to
AlienVault OTX
,
VirusTotal
,
Malwr
and
others
. [
Sitemap
]