MOEX Broad Market Index (MOEXBMI)

MOEXBMI
🏛️ ロシア連邦 →
1,960.15
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:50 1,944.79 1,944.88 1,944.79 1,944.88 65,909.7K
09:51 1,944.85 1,945.33 1,944.85 1,945.33 66,079.6K
09:52 1,946.15 1,946.15 1,945.47 1,945.51 117,671.6K
09:53 1,945.48 1,945.60 1,945.48 1,945.57 61,061.3K
09:54 1,945.69 1,945.77 1,945.45 1,945.45 66,554.5K
09:55 1,945.45 1,945.45 1,945.29 1,945.29 57,422.9K
09:56 1,945.26 1,945.26 1,943.89 1,943.89 107,980.1K
09:57 1,943.69 1,943.69 1,943.38 1,943.63 52,207.9K
09:58 1,943.52 1,943.56 1,942.92 1,942.92 57,324.1K
09:59 1,942.60 1,942.76 1,942.44 1,942.76 57,212.8K
10:00 1,942.74 1,942.94 1,941.91 1,941.91 138,272.2K
10:01 1,942.09 1,943.44 1,942.09 1,943.37 95,910.5K
10:02 1,943.40 1,944.09 1,943.40 1,944.09 88,814.7K
10:03 1,944.26 1,944.26 1,944.08 1,944.16 92,418.4K
10:04 1,944.12 1,944.12 1,943.89 1,943.93 73,511.4K
10:05 1,943.63 1,943.63 1,942.56 1,942.59 137,309.1K
10:06 1,942.79 1,943.24 1,942.79 1,943.24 84,643.3K
10:07 1,943.19 1,943.36 1,943.19 1,943.28 76,453.6K
10:08 1,942.62 1,942.68 1,942.55 1,942.64 163,055.2K
10:09 1,942.60 1,942.67 1,942.60 1,942.66 120,357.9K
10:10 1,941.99 1,941.99 1,940.61 1,940.61 130,896.1K
10:11 1,939.96 1,940.27 1,939.96 1,940.27 173,968.4K
10:12 1,940.35 1,940.35 1,940.07 1,940.07 80,625.1K
10:13 1,940.37 1,940.37 1,940.15 1,940.15 53,786.8K
10:14 1,940.04 1,940.21 1,940.01 1,940.21 56,216.7K
10:15 1,940.16 1,940.82 1,940.16 1,940.65 81,871.3K
10:16 1,940.27 1,940.27 1,939.42 1,939.42 111,858.4K
10:17 1,938.19 1,938.19 1,935.91 1,935.91 441,423.7K
10:18 1,935.57 1,936.17 1,935.57 1,936.11 349,625.7K
10:19 1,936.07 1,936.07 1,935.12 1,935.12 184,295.5K
10:20 1,933.92 1,934.22 1,933.92 1,934.18 363,303.0K
10:21 1,933.99 1,934.02 1,933.80 1,933.80 150,867.3K
10:22 1,933.91 1,934.32 1,933.91 1,934.32 132,846.9K
10:23 1,935.39 1,935.67 1,935.28 1,935.28 208,757.2K
10:24 1,935.40 1,936.28 1,935.40 1,936.28 73,168.4K
10:25 1,936.17 1,936.63 1,936.16 1,936.63 79,387.6K
10:26 1,936.67 1,936.95 1,936.67 1,936.82 83,817.2K
10:27 1,936.25 1,936.70 1,936.25 1,936.65 68,194.5K
10:28 1,936.61 1,936.75 1,936.61 1,936.72 58,092.6K
10:29 1,936.64 1,936.92 1,936.64 1,936.66 89,070.9K
10:30 1,936.56 1,937.28 1,936.56 1,937.28 80,642.2K
10:31 1,937.34 1,937.47 1,937.17 1,937.17 101,142.4K
10:32 1,936.65 1,937.05 1,936.33 1,937.05 156,290.0K
10:33 1,937.42 1,937.48 1,937.42 1,937.48 99,853.8K
10:34 1,937.40 1,937.43 1,937.32 1,937.43 27,530.1K
10:35 1,937.44 1,937.54 1,937.44 1,937.45 58,046.5K
10:36 1,937.58 1,937.72 1,937.40 1,937.40 44,053.5K
10:37 1,936.26 1,936.49 1,936.26 1,936.33 82,665.1K
10:38 1,936.38 1,936.38 1,936.10 1,936.19 51,788.3K
10:39 1,935.50 1,935.61 1,934.76 1,934.76 122,737.9K
10:40 1,934.81 1,934.81 1,934.46 1,934.46 198,494.1K
10:41 1,934.70 1,935.46 1,934.70 1,935.43 202,720.6K
10:42 1,935.38 1,935.38 1,934.47 1,934.92 120,672.2K
10:43 1,934.95 1,934.95 1,934.70 1,934.75 82,798.3K
10:44 1,934.76 1,934.89 1,934.64 1,934.67 143,673.9K
10:45 1,934.68 1,934.68 1,934.04 1,934.04 122,650.0K
10:46 1,933.93 1,934.09 1,933.85 1,933.85 202,672.5K
10:47 1,933.54 1,934.20 1,933.53 1,934.20 205,700.2K
10:48 1,934.23 1,934.23 1,933.11 1,933.18 188,954.0K
10:49 1,933.77 1,935.00 1,933.77 1,935.00 267,806.4K
10:50 1,934.92 1,936.22 1,934.92 1,936.22 196,173.4K
10:51 1,935.84 1,935.84 1,935.70 1,935.76 90,014.8K
10:52 1,935.72 1,936.77 1,935.72 1,936.77 113,097.2K
10:53 1,937.38 1,937.59 1,937.25 1,937.25 144,950.8K
10:54 1,936.62 1,936.73 1,936.52 1,936.73 114,723.1K
10:55 1,936.67 1,936.91 1,935.79 1,935.79 102,980.7K
10:56 1,935.66 1,936.13 1,935.66 1,936.08 80,053.6K
10:57 1,937.74 1,937.87 1,937.64 1,937.64 125,513.7K
10:58 1,937.41 1,937.41 1,937.09 1,937.33 100,113.1K
10:59 1,937.18 1,937.18 1,935.47 1,935.47 127,556.5K
11:00 1,935.64 1,936.67 1,935.64 1,936.33 92,279.3K
11:01 1,935.77 1,936.38 1,935.77 1,936.32 90,483.1K
11:02 1,936.38 1,937.20 1,936.38 1,937.20 91,541.3K
11:03 1,938.09 1,939.40 1,937.60 1,939.40 166,759.2K
11:04 1,939.54 1,939.84 1,939.54 1,939.84 167,574.6K
11:05 1,939.68 1,940.59 1,939.68 1,940.59 178,743.7K
11:06 1,940.42 1,940.54 1,940.21 1,940.21 134,035.8K
11:07 1,939.88 1,939.88 1,938.99 1,938.99 118,028.4K
11:08 1,938.74 1,938.74 1,938.37 1,938.37 58,447.0K
11:09 1,938.40 1,938.62 1,938.35 1,938.35 53,036.1K
11:10 1,938.44 1,939.08 1,938.44 1,939.05 87,257.1K
11:11 1,939.13 1,939.13 1,938.86 1,938.86 65,233.4K
11:12 1,938.86 1,940.17 1,938.86 1,940.17 105,211.4K
11:13 1,940.05 1,940.08 1,939.79 1,939.79 45,896.0K
11:14 1,939.81 1,939.81 1,938.96 1,939.00 60,694.8K
11:15 1,938.82 1,939.47 1,938.82 1,939.47 54,730.1K
11:16 1,939.62 1,939.62 1,939.14 1,939.14 74,041.1K
11:17 1,938.45 1,938.90 1,938.45 1,938.90 78,796.2K
11:18 1,939.55 1,939.72 1,939.42 1,939.72 73,005.4K
11:19 1,939.75 1,939.82 1,939.42 1,939.42 84,765.4K
11:20 1,939.24 1,939.24 1,938.11 1,938.11 102,838.2K
11:21 1,937.97 1,937.97 1,937.37 1,937.37 93,065.0K
11:22 1,936.97 1,937.21 1,936.97 1,937.21 193,148.1K
11:23 1,937.14 1,937.19 1,937.04 1,937.04 124,871.8K
11:24 1,936.81 1,937.09 1,936.58 1,936.58 137,693.7K
11:25 1,937.03 1,937.32 1,936.96 1,937.32 86,099.4K
11:26 1,937.28 1,937.28 1,936.49 1,936.49 92,336.5K
11:27 1,936.80 1,937.77 1,936.80 1,937.23 76,363.8K
11:28 1,937.38 1,937.78 1,937.38 1,937.57 106,688.0K
11:29 1,937.32 1,937.32 1,937.01 1,937.01 71,398.1K
11:30 1,936.51 1,936.51 1,935.37 1,935.55 95,751.0K
11:31 1,935.56 1,937.44 1,935.56 1,937.44 71,926.5K
11:32 1,937.33 1,937.34 1,937.04 1,937.04 106,074.2K
11:33 1,937.09 1,937.43 1,937.09 1,937.30 66,220.4K
11:34 1,937.22 1,937.22 1,936.74 1,936.74 52,201.8K
11:35 1,936.75 1,936.75 1,936.35 1,936.35 74,821.6K
11:36 1,936.27 1,936.27 1,935.82 1,935.82 79,179.8K
11:37 1,935.60 1,936.05 1,935.58 1,936.05 103,680.4K
11:38 1,936.03 1,936.12 1,935.20 1,935.20 126,940.3K
11:39 1,934.91 1,935.59 1,934.91 1,935.46 162,229.3K
11:40 1,935.52 1,936.90 1,935.52 1,936.90 96,572.4K
11:41 1,937.01 1,937.65 1,936.87 1,937.65 80,291.9K
11:42 1,937.82 1,937.86 1,937.65 1,937.77 55,484.0K
11:43 1,937.72 1,938.65 1,937.72 1,938.65 165,830.8K
11:44 1,938.64 1,938.64 1,938.29 1,938.29 96,148.3K
11:45 1,938.27 1,938.92 1,938.27 1,938.92 99,459.0K
11:46 1,938.95 1,939.66 1,938.95 1,939.66 106,824.7K
11:47 1,939.68 1,939.97 1,939.59 1,939.97 64,157.4K
11:48 1,940.10 1,940.20 1,940.04 1,940.20 101,286.6K
11:49 1,940.19 1,940.19 1,939.81 1,939.86 47,592.4K
11:50 1,939.90 1,939.90 1,939.66 1,939.66 50,393.2K
11:51 1,939.71 1,939.71 1,939.15 1,939.15 51,825.9K
11:52 1,939.12 1,939.12 1,938.86 1,938.86 41,127.5K
11:53 1,938.58 1,938.58 1,937.68 1,937.68 117,767.3K
11:54 1,937.15 1,937.15 1,936.82 1,937.06 65,168.0K
11:55 1,936.90 1,936.90 1,936.85 1,936.89 59,955.1K
11:56 1,937.06 1,937.55 1,937.06 1,937.55 75,445.0K
11:57 1,937.67 1,937.87 1,937.64 1,937.85 50,143.3K
11:58 1,937.87 1,937.87 1,937.56 1,937.56 140,776.5K
11:59 1,937.15 1,937.16 1,936.82 1,936.82 69,612.1K
12:00 1,936.42 1,936.55 1,936.26 1,936.55 67,618.4K
12:01 1,936.52 1,936.68 1,936.45 1,936.68 53,321.4K
12:02 1,936.70 1,936.81 1,936.63 1,936.63 75,431.6K
12:03 1,936.69 1,936.99 1,936.69 1,936.99 43,283.1K
12:04 1,937.05 1,937.05 1,936.92 1,936.94 81,389.5K
12:05 1,936.96 1,937.05 1,936.88 1,936.88 40,456.3K
12:06 1,936.68 1,936.72 1,936.68 1,936.69 66,787.6K
12:07 1,936.73 1,937.04 1,936.73 1,937.04 28,154.8K
12:08 1,937.09 1,937.11 1,937.06 1,937.11 34,747.4K
12:09 1,937.57 1,938.03 1,937.57 1,938.00 88,429.6K
12:10 1,938.06 1,938.39 1,938.06 1,938.24 48,936.7K
12:11 1,938.23 1,938.32 1,938.20 1,938.25 57,329.9K
12:12 1,938.19 1,938.19 1,938.09 1,938.09 86,321.1K
12:13 1,938.15 1,938.15 1,938.06 1,938.06 81,991.6K
12:14 1,938.04 1,938.05 1,938.04 1,938.04 34,252.6K
12:15 1,937.96 1,940.41 1,937.96 1,940.41 239,728.2K
12:16 1,940.74 1,940.99 1,940.65 1,940.99 100,354.2K
12:17 1,941.10 1,942.74 1,941.10 1,942.74 242,972.3K
12:18 1,942.80 1,942.80 1,942.57 1,942.57 149,996.4K
12:19 1,942.51 1,942.51 1,942.36 1,942.36 81,307.5K
12:20 1,942.07 1,942.28 1,942.07 1,942.09 81,334.6K
12:21 1,941.80 1,941.92 1,941.80 1,941.83 91,201.9K
12:22 1,941.76 1,941.76 1,941.53 1,941.53 69,335.3K
12:23 1,941.49 1,941.61 1,941.39 1,941.61 62,906.0K
12:24 1,941.52 1,941.63 1,941.50 1,941.50 47,883.1K
12:25 1,941.33 1,941.43 1,941.27 1,941.27 46,036.6K
12:26 1,941.22 1,941.22 1,941.14 1,941.14 43,886.2K
12:27 1,941.06 1,941.06 1,940.87 1,940.87 41,250.3K
12:28 1,940.89 1,940.89 1,940.68 1,940.68 35,028.1K
12:29 1,940.88 1,941.12 1,940.88 1,941.12 33,698.6K
12:30 1,941.07 1,941.09 1,941.01 1,941.01 35,671.5K
12:31 1,941.14 1,941.32 1,941.14 1,941.32 39,832.7K
12:32 1,941.27 1,941.31 1,941.07 1,941.07 35,145.6K
12:33 1,940.63 1,940.63 1,940.49 1,940.49 86,143.7K
12:34 1,940.36 1,940.39 1,940.19 1,940.19 58,270.9K
12:35 1,940.23 1,940.31 1,940.23 1,940.26 22,227.8K
12:36 1,940.65 1,941.65 1,940.65 1,941.61 96,586.7K
12:37 1,941.81 1,942.11 1,941.81 1,942.11 78,647.5K
12:38 1,942.05 1,942.25 1,942.05 1,942.25 56,272.1K
12:39 1,942.28 1,942.84 1,942.28 1,942.84 85,810.1K
12:40 1,942.90 1,942.96 1,942.88 1,942.96 55,070.4K
12:41 1,942.75 1,943.12 1,942.75 1,943.12 77,153.4K
12:42 1,943.23 1,943.29 1,943.19 1,943.29 102,159.3K
12:43 1,943.39 1,944.83 1,943.39 1,944.83 230,706.6K
12:44 1,945.01 1,946.30 1,945.01 1,946.30 242,788.4K
12:45 1,947.73 1,948.41 1,947.73 1,947.84 437,727.2K
12:46 1,948.02 1,948.17 1,947.61 1,947.61 195,572.8K
12:47 1,947.78 1,948.24 1,947.78 1,948.24 182,641.2K
12:48 1,948.04 1,948.28 1,948.02 1,948.28 102,408.2K
12:49 1,948.38 1,948.58 1,948.38 1,948.58 125,840.9K
12:50 1,948.66 1,948.79 1,948.59 1,948.59 113,616.6K
12:51 1,948.65 1,948.67 1,948.42 1,948.42 97,957.5K
12:52 1,948.22 1,948.22 1,948.04 1,948.04 104,069.0K
12:53 1,948.10 1,948.16 1,948.01 1,948.05 86,494.9K
12:54 1,947.96 1,948.14 1,947.96 1,948.14 99,798.9K
12:55 1,948.17 1,949.15 1,948.17 1,949.15 118,178.5K
12:56 1,950.48 1,950.81 1,950.48 1,950.62 298,442.4K
12:57 1,950.69 1,950.92 1,950.69 1,950.92 194,735.8K
12:58 1,951.17 1,951.29 1,951.17 1,951.24 328,316.2K
12:59 1,951.36 1,951.89 1,951.36 1,951.89 169,570.8K
13:00 1,951.49 1,951.69 1,951.10 1,951.10 163,874.8K
13:01 1,950.89 1,950.89 1,949.89 1,949.89 169,508.7K
13:02 1,949.69 1,949.69 1,949.51 1,949.51 147,985.7K
13:03 1,949.50 1,949.88 1,949.10 1,949.64 105,005.8K
13:04 1,949.76 1,949.76 1,949.11 1,949.11 68,199.6K
13:05 1,948.96 1,949.76 1,948.82 1,949.76 74,488.8K
13:06 1,949.56 1,949.70 1,949.56 1,949.56 70,716.4K
13:07 1,949.46 1,949.46 1,949.37 1,949.38 37,807.8K
13:08 1,949.35 1,949.46 1,949.08 1,949.46 105,108.1K
13:09 1,949.62 1,949.62 1,949.31 1,949.31 87,889.9K
13:10 1,949.34 1,949.39 1,949.34 1,949.37 59,365.5K
13:11 1,949.37 1,949.64 1,949.37 1,949.64 62,683.4K
13:12 1,949.64 1,950.28 1,949.64 1,950.28 101,692.5K
13:13 1,950.35 1,951.49 1,950.35 1,951.49 219,975.3K
13:14 1,951.82 1,951.94 1,951.76 1,951.76 184,589.7K
13:15 1,951.59 1,951.86 1,951.59 1,951.80 102,314.6K
13:16 1,951.79 1,951.79 1,951.51 1,951.51 101,990.2K
13:17 1,951.24 1,951.24 1,950.88 1,950.88 91,427.4K
13:18 1,950.83 1,950.83 1,950.64 1,950.70 60,946.5K
13:19 1,950.71 1,950.83 1,950.71 1,950.83 77,162.8K
13:20 1,950.78 1,951.61 1,950.78 1,951.61 61,943.3K
13:21 1,951.57 1,952.08 1,951.57 1,952.08 92,452.4K
13:22 1,952.61 1,953.11 1,952.61 1,953.11 139,580.7K
13:23 1,953.22 1,953.27 1,953.13 1,953.27 164,071.2K
13:24 1,953.85 1,954.33 1,953.85 1,954.33 196,072.5K
13:25 1,954.29 1,954.29 1,953.25 1,953.27 164,048.3K
13:26 1,953.14 1,953.14 1,952.63 1,952.68 101,354.7K
13:27 1,952.49 1,952.49 1,951.51 1,951.53 188,069.1K
13:28 1,951.42 1,951.42 1,951.12 1,951.12 82,267.7K
13:29 1,951.17 1,951.68 1,951.16 1,951.68 142,468.6K
13:30 1,951.83 1,951.83 1,951.30 1,951.30 97,598.8K
13:31 1,951.40 1,951.53 1,951.40 1,951.53 59,107.7K
13:32 1,951.23 1,951.23 1,950.96 1,950.96 67,236.2K
13:33 1,950.88 1,951.06 1,950.83 1,950.83 64,511.7K
13:34 1,950.70 1,950.72 1,950.60 1,950.64 55,184.1K
13:35 1,950.40 1,950.40 1,950.13 1,950.13 58,129.1K
13:36 1,950.22 1,950.44 1,950.22 1,950.42 55,186.1K
13:37 1,950.40 1,950.92 1,950.40 1,950.92 112,794.6K
13:38 1,950.92 1,951.26 1,950.92 1,951.25 65,970.9K
13:39 1,951.01 1,951.03 1,950.78 1,950.78 100,380.8K
13:40 1,950.73 1,950.73 1,950.56 1,950.65 105,082.7K
13:41 1,950.45 1,950.52 1,950.34 1,950.52 90,298.9K
13:42 1,950.52 1,950.52 1,950.33 1,950.33 43,638.0K
13:43 1,950.28 1,950.28 1,949.79 1,949.79 98,997.7K
13:44 1,949.53 1,949.62 1,949.42 1,949.42 86,116.0K
13:45 1,949.30 1,949.48 1,949.30 1,949.48 117,847.7K
13:46 1,949.70 1,950.23 1,949.70 1,950.23 103,792.7K
13:47 1,950.18 1,950.18 1,949.88 1,949.88 45,534.3K
13:48 1,949.92 1,949.97 1,949.81 1,949.81 36,845.6K
13:49 1,949.66 1,949.66 1,949.13 1,949.13 62,474.5K
13:50 1,948.99 1,949.01 1,948.86 1,949.01 74,847.1K
13:51 1,949.20 1,949.20 1,949.08 1,949.11 31,460.1K
13:52 1,949.16 1,949.16 1,949.07 1,949.07 44,772.3K
13:53 1,948.92 1,948.92 1,948.55 1,948.55 94,570.8K
13:54 1,948.40 1,948.40 1,948.16 1,948.16 64,247.7K
13:55 1,948.09 1,949.12 1,948.09 1,949.12 87,814.3K
13:56 1,949.40 1,949.77 1,949.40 1,949.77 72,869.5K
13:57 1,949.98 1,950.64 1,949.98 1,950.64 72,514.6K
13:58 1,951.15 1,951.15 1,950.83 1,950.83 102,078.3K
13:59 1,950.90 1,950.90 1,950.55 1,950.63 59,694.4K
14:00 1,950.73 1,950.84 1,950.72 1,950.72 40,378.0K
14:01 1,950.73 1,950.73 1,950.51 1,950.52 31,365.4K
14:02 1,950.45 1,950.46 1,950.41 1,950.42 39,385.3K
14:03 1,950.36 1,950.41 1,950.29 1,950.35 41,841.1K
14:04 1,950.25 1,950.49 1,950.25 1,950.49 44,848.6K
14:05 1,950.40 1,950.40 1,950.26 1,950.32 40,516.5K
14:06 1,950.26 1,950.27 1,950.22 1,950.22 42,497.6K
14:07 1,950.18 1,950.18 1,949.61 1,949.61 52,257.7K
14:08 1,949.50 1,949.50 1,949.10 1,949.10 89,610.4K
14:09 1,948.97 1,949.39 1,948.97 1,949.36 58,977.8K
14:10 1,949.40 1,949.50 1,949.38 1,949.50 44,110.7K
14:11 1,949.53 1,949.58 1,949.44 1,949.48 35,004.4K
14:12 1,949.34 1,949.34 1,949.06 1,949.06 73,831.3K
14:13 1,948.89 1,948.89 1,948.73 1,948.73 96,589.8K
14:14 1,948.45 1,948.45 1,947.88 1,947.88 172,738.6K
14:15 1,947.16 1,947.16 1,946.10 1,946.10 340,849.9K
14:16 1,946.01 1,946.09 1,945.96 1,945.96 96,772.3K
14:17 1,945.80 1,946.11 1,945.80 1,946.11 87,746.2K
14:18 1,946.00 1,946.04 1,945.95 1,945.98 69,944.8K
14:19 1,946.00 1,946.09 1,945.98 1,946.09 50,112.2K
14:20 1,946.14 1,946.79 1,946.14 1,946.79 62,350.1K
14:21 1,946.89 1,946.97 1,946.78 1,946.78 76,899.3K
14:22 1,946.48 1,946.49 1,946.33 1,946.33 72,104.3K
14:23 1,946.44 1,946.44 1,946.31 1,946.31 50,722.5K
14:24 1,946.26 1,946.51 1,946.26 1,946.51 104,069.9K
14:25 1,946.50 1,947.37 1,946.50 1,947.37 63,903.7K
14:26 1,947.10 1,947.25 1,947.06 1,947.25 80,342.3K
14:27 1,947.16 1,947.16 1,946.89 1,946.89 29,548.0K
14:28 1,946.64 1,946.64 1,946.29 1,946.29 71,438.2K
14:29 1,946.40 1,946.60 1,946.40 1,946.59 123,399.4K
14:30 1,946.44 1,946.44 1,945.90 1,945.90 49,336.0K
14:31 1,945.76 1,945.76 1,945.70 1,945.70 53,726.6K
14:32 1,945.62 1,945.66 1,945.16 1,945.27 55,916.9K
14:33 1,945.20 1,946.32 1,945.20 1,946.32 70,206.0K
14:34 1,946.24 1,947.81 1,946.24 1,947.81 131,518.8K
14:35 1,947.97 1,948.05 1,947.61 1,947.61 67,658.5K
14:36 1,947.23 1,947.26 1,947.15 1,947.15 41,520.9K
14:37 1,947.16 1,947.16 1,946.65 1,946.65 73,574.3K
14:38 1,946.29 1,946.33 1,946.03 1,946.03 58,874.9K
14:39 1,945.88 1,945.88 1,945.32 1,945.32 72,981.3K
14:40 1,945.32 1,945.34 1,944.36 1,944.36 112,095.1K
14:41 1,943.92 1,944.10 1,943.70 1,944.05 119,419.1K
14:42 1,944.32 1,944.34 1,944.15 1,944.34 31,136.7K
14:43 1,944.45 1,944.73 1,944.45 1,944.73 40,144.0K
14:44 1,944.79 1,945.39 1,944.79 1,945.39 43,384.0K
14:45 1,945.38 1,945.38 1,944.91 1,944.94 42,681.7K
14:46 1,944.87 1,944.87 1,944.49 1,944.49 54,691.5K
14:47 1,944.48 1,944.55 1,944.37 1,944.38 89,777.2K
14:48 1,944.24 1,944.48 1,944.24 1,944.48 36,200.3K
14:49 1,944.73 1,945.13 1,944.73 1,945.13 37,494.2K
14:50 1,945.38 1,946.55 1,945.38 1,946.55 127,900.4K
14:51 1,946.23 1,946.34 1,946.23 1,946.32 56,424.3K
14:52 1,946.37 1,946.37 1,946.28 1,946.28 63,371.3K
14:53 1,946.40 1,946.50 1,946.40 1,946.50 78,358.9K
14:54 1,946.47 1,946.48 1,946.40 1,946.45 54,183.0K
14:55 1,946.38 1,946.65 1,946.38 1,946.65 41,534.9K
14:56 1,946.97 1,946.97 1,946.69 1,946.69 60,481.2K
14:57 1,946.74 1,946.77 1,946.66 1,946.66 37,834.4K
14:58 1,946.64 1,946.69 1,946.58 1,946.67 44,214.1K
14:59 1,946.68 1,946.75 1,946.55 1,946.75 107,871.8K
15:00 1,946.78 1,947.06 1,946.77 1,946.81 77,551.1K
15:01 1,946.37 1,946.37 1,945.62 1,945.67 68,710.2K
15:02 1,945.74 1,946.36 1,945.74 1,946.33 35,139.6K
15:03 1,946.39 1,946.44 1,946.10 1,946.10 49,041.3K
15:04 1,945.91 1,945.91 1,945.83 1,945.83 48,433.2K
15:05 1,945.85 1,946.26 1,945.84 1,946.26 31,348.7K
15:06 1,946.20 1,946.20 1,945.99 1,945.99 29,192.8K
15:07 1,945.90 1,945.90 1,945.20 1,945.20 43,087.9K
15:08 1,945.05 1,945.15 1,944.99 1,945.15 41,024.8K
15:09 1,945.04 1,945.04 1,944.81 1,944.81 50,188.0K
15:10 1,944.77 1,945.12 1,944.77 1,945.12 27,620.1K
15:11 1,945.10 1,945.10 1,944.52 1,944.52 61,909.5K
15:12 1,944.48 1,944.48 1,944.28 1,944.30 38,406.7K
15:13 1,944.36 1,944.50 1,944.32 1,944.50 42,092.7K
15:14 1,944.55 1,944.55 1,944.36 1,944.36 60,705.5K
15:15 1,944.47 1,944.47 1,944.33 1,944.37 56,554.1K
15:16 1,944.29 1,944.44 1,944.16 1,944.41 46,327.7K
15:17 1,944.31 1,945.09 1,944.30 1,945.09 72,961.2K
15:18 1,945.25 1,945.25 1,944.87 1,944.87 39,707.6K
15:19 1,944.84 1,944.84 1,944.68 1,944.74 26,878.8K
15:20 1,944.62 1,944.62 1,944.19 1,944.26 71,597.9K
15:21 1,943.96 1,943.96 1,943.13 1,943.13 108,246.5K
15:22 1,943.18 1,943.18 1,942.97 1,942.97 76,194.3K
15:23 1,942.76 1,942.76 1,941.99 1,941.99 194,773.3K
15:24 1,941.90 1,941.90 1,941.76 1,941.76 96,408.4K
15:25 1,941.76 1,942.30 1,941.76 1,942.30 45,285.9K
15:26 1,942.31 1,942.61 1,942.31 1,942.48 82,432.8K
15:27 1,942.50 1,942.50 1,942.28 1,942.28 46,033.9K
15:28 1,942.10 1,942.10 1,941.67 1,941.67 110,282.3K
15:29 1,941.13 1,941.55 1,941.13 1,941.55 119,260.5K
15:30 1,941.59 1,941.59 1,941.45 1,941.59 189,171.2K
15:31 1,941.53 1,942.66 1,941.53 1,942.63 111,995.7K
15:32 1,942.64 1,942.84 1,942.64 1,942.80 91,517.9K
15:33 1,942.70 1,942.70 1,942.52 1,942.52 38,617.7K
15:34 1,942.65 1,943.54 1,942.65 1,943.54 76,106.9K
15:35 1,943.68 1,943.79 1,943.68 1,943.69 65,381.4K
15:36 1,943.73 1,943.73 1,943.56 1,943.56 32,142.3K
15:37 1,943.67 1,943.71 1,943.66 1,943.71 22,700.4K
15:38 1,943.66 1,943.69 1,943.53 1,943.53 51,589.9K
15:39 1,943.66 1,943.70 1,943.48 1,943.48 54,769.1K
15:40 1,943.25 1,943.25 1,942.93 1,943.00 64,202.4K
15:41 1,942.85 1,943.22 1,942.74 1,942.74 43,682.8K
15:42 1,942.70 1,942.70 1,942.10 1,942.10 27,637.8K
15:43 1,941.56 1,941.69 1,941.45 1,941.69 61,899.1K
15:44 1,941.65 1,941.72 1,941.65 1,941.69 22,009.4K
15:45 1,941.68 1,941.83 1,941.57 1,941.57 55,711.6K
15:46 1,941.53 1,941.53 1,941.05 1,941.05 71,956.8K
15:47 1,940.95 1,941.02 1,940.44 1,940.44 80,987.2K
15:48 1,941.20 1,942.52 1,941.20 1,942.52 81,385.7K
15:49 1,942.58 1,942.64 1,942.41 1,942.64 28,276.8K
15:50 1,943.56 1,943.92 1,943.56 1,943.92 153,491.8K
15:51 1,943.99 1,944.33 1,943.99 1,944.33 45,361.6K
15:52 1,944.39 1,944.89 1,944.39 1,944.89 71,488.6K
15:53 1,944.95 1,944.95 1,944.70 1,944.70 85,155.3K
15:54 1,944.70 1,945.61 1,944.70 1,945.61 100,013.8K
15:55 1,945.51 1,946.69 1,945.51 1,946.67 130,459.6K
15:56 1,947.51 1,947.60 1,947.19 1,947.19 103,574.5K
15:57 1,947.21 1,947.21 1,946.48 1,946.48 59,124.9K
15:58 1,946.32 1,946.35 1,946.09 1,946.09 48,149.6K
15:59 1,946.12 1,946.12 1,945.99 1,946.00 31,643.0K
16:00 1,946.00 1,946.00 1,945.55 1,945.55 45,471.8K
16:01 1,945.44 1,945.98 1,945.25 1,945.98 56,482.1K
16:02 1,945.80 1,945.80 1,945.64 1,945.69 40,120.3K
16:03 1,946.21 1,946.26 1,946.15 1,946.26 26,130.5K
16:04 1,946.21 1,946.34 1,946.20 1,946.34 34,041.1K
16:05 1,946.44 1,947.36 1,946.44 1,947.36 77,347.6K
16:06 1,948.53 1,948.58 1,948.49 1,948.49 168,501.8K
16:07 1,948.54 1,948.69 1,948.54 1,948.69 34,624.7K
16:08 1,948.89 1,948.92 1,948.71 1,948.71 56,392.0K
16:09 1,948.70 1,948.70 1,948.41 1,948.44 40,479.9K
16:10 1,948.47 1,949.24 1,948.47 1,949.09 135,851.6K
16:11 1,949.15 1,949.18 1,948.73 1,948.73 84,301.8K
16:12 1,948.45 1,948.45 1,946.20 1,946.20 146,235.5K
16:13 1,946.12 1,946.37 1,946.06 1,946.37 79,406.2K
16:14 1,946.50 1,946.52 1,946.41 1,946.41 33,390.8K
16:15 1,946.48 1,946.48 1,946.14 1,946.14 29,285.8K
16:16 1,945.72 1,946.14 1,945.72 1,945.87 55,231.1K
16:17 1,945.87 1,945.87 1,945.63 1,945.63 34,674.4K
16:18 1,945.60 1,946.13 1,945.60 1,946.13 57,690.5K
16:19 1,946.13 1,946.43 1,946.13 1,946.43 41,076.4K
16:20 1,946.33 1,946.58 1,946.33 1,946.58 44,313.6K
16:21 1,946.50 1,946.65 1,946.31 1,946.31 28,158.8K
16:22 1,946.54 1,946.66 1,946.19 1,946.19 29,473.7K
16:23 1,946.02 1,946.02 1,945.62 1,945.64 34,708.0K
16:24 1,945.54 1,945.54 1,945.19 1,945.19 55,843.6K
16:25 1,944.87 1,944.87 1,944.60 1,944.64 53,450.9K
16:26 1,944.55 1,944.61 1,944.52 1,944.61 46,046.7K
16:27 1,944.90 1,944.94 1,944.90 1,944.92 45,066.1K
16:28 1,944.83 1,945.26 1,944.83 1,945.26 46,741.5K
16:29 1,945.34 1,945.40 1,945.25 1,945.40 55,769.0K
16:30 1,945.50 1,945.69 1,945.50 1,945.69 40,010.1K
16:31 1,945.68 1,945.77 1,945.54 1,945.64 33,791.6K
16:32 1,945.53 1,945.53 1,944.97 1,945.02 48,345.6K
16:33 1,944.95 1,944.95 1,944.94 1,944.94 33,751.5K
16:34 1,944.95 1,945.04 1,944.95 1,945.03 22,531.6K
16:35 1,945.11 1,945.15 1,945.02 1,945.15 31,650.2K
16:36 1,945.48 1,945.53 1,945.35 1,945.35 50,046.4K
16:37 1,945.41 1,945.41 1,945.14 1,945.14 21,651.5K
16:38 1,945.18 1,945.18 1,945.03 1,945.03 21,565.3K
16:39 1,945.12 1,945.12 1,944.94 1,945.07 26,835.6K
16:40 1,945.12 1,945.75 1,945.12 1,945.75 44,370.2K
16:41 1,945.91 1,945.91 1,945.78 1,945.86 40,822.2K
16:42 1,945.87 1,945.94 1,945.87 1,945.93 20,862.8K
16:43 1,945.94 1,945.94 1,945.85 1,945.86 27,142.6K
16:44 1,945.85 1,946.12 1,945.85 1,946.06 70,654.3K
16:45 1,946.17 1,946.20 1,946.08 1,946.08 57,058.3K
16:46 1,946.01 1,946.02 1,945.98 1,946.02 53,820.6K
16:47 1,945.83 1,945.83 1,945.05 1,945.05 63,103.9K
16:48 1,945.09 1,945.09 1,945.03 1,945.03 34,796.1K
16:49 1,945.13 1,945.13 1,944.86 1,944.86 47,058.1K
16:50 1,945.15 1,945.25 1,945.00 1,945.00 51,741.4K
16:51 1,944.81 1,944.81 1,944.40 1,944.41 42,615.8K
16:52 1,944.37 1,944.37 1,944.20 1,944.36 78,818.2K
16:53 1,944.43 1,944.43 1,944.00 1,944.00 151,129.4K
16:54 1,943.98 1,943.98 1,943.28 1,943.28 72,900.4K
16:55 1,943.17 1,943.17 1,942.51 1,942.51 219,140.5K
16:56 1,942.01 1,942.25 1,941.88 1,942.25 225,283.7K
16:57 1,942.29 1,943.05 1,942.29 1,942.98 86,989.1K
16:58 1,943.08 1,943.89 1,943.08 1,943.89 99,304.2K
16:59 1,943.74 1,943.74 1,943.26 1,943.26 221,202.0K
17:00 1,943.00 1,943.24 1,942.84 1,942.84 303,782.0K
17:01 1,942.76 1,942.76 1,942.16 1,942.16 472,777.5K
17:02 1,941.85 1,942.09 1,941.85 1,942.06 202,757.3K
17:03 1,942.42 1,942.42 1,942.17 1,942.24 163,781.1K
17:04 1,942.16 1,942.26 1,942.14 1,942.26 92,624.9K
17:05 1,942.51 1,942.65 1,942.22 1,942.65 98,614.4K
17:06 1,942.68 1,942.68 1,942.21 1,942.21 106,793.4K
17:07 1,941.95 1,941.95 1,941.19 1,941.39 137,465.0K
17:08 1,941.31 1,941.34 1,941.12 1,941.34 115,184.4K
17:09 1,941.33 1,941.35 1,941.09 1,941.09 134,393.8K
17:10 1,941.27 1,941.88 1,941.27 1,941.61 131,060.1K
17:11 1,941.77 1,942.07 1,941.74 1,941.74 122,703.0K
17:12 1,941.69 1,941.76 1,941.63 1,941.63 101,287.5K
17:13 1,941.59 1,941.59 1,941.06 1,941.06 117,743.7K
17:14 1,941.07 1,941.07 1,940.72 1,940.74 162,431.5K
17:15 1,940.31 1,940.31 1,939.08 1,939.30 253,453.9K
17:16 1,939.32 1,940.97 1,939.32 1,940.97 148,886.1K
17:17 1,940.96 1,941.02 1,940.51 1,940.51 126,034.4K
17:18 1,940.66 1,941.04 1,940.46 1,941.04 82,320.4K
17:19 1,941.57 1,943.67 1,941.57 1,943.67 241,265.5K
17:20 1,943.72 1,944.14 1,943.72 1,943.74 117,695.3K
17:21 1,943.72 1,943.72 1,943.48 1,943.48 73,279.1K
17:22 1,943.36 1,943.36 1,942.68 1,942.68 72,297.6K
17:23 1,942.63 1,942.80 1,942.54 1,942.54 80,671.0K
17:24 1,942.29 1,942.29 1,941.57 1,941.59 139,790.8K
17:25 1,941.50 1,942.01 1,941.50 1,942.01 41,058.0K
17:26 1,941.83 1,942.24 1,941.77 1,942.24 64,827.0K
17:27 1,942.33 1,942.50 1,942.33 1,942.50 34,505.4K
17:28 1,942.76 1,942.94 1,942.69 1,942.69 51,759.5K
17:29 1,942.63 1,942.82 1,942.63 1,942.82 55,956.5K
17:30 1,942.82 1,943.02 1,942.82 1,943.02 56,962.8K
17:31 1,943.07 1,943.12 1,943.05 1,943.05 64,950.5K
17:32 1,943.13 1,943.29 1,943.13 1,943.29 39,486.6K
17:33 1,943.62 1,943.79 1,943.62 1,943.79 60,662.2K
17:34 1,943.91 1,945.32 1,943.91 1,945.30 157,246.9K
17:35 1,945.32 1,945.57 1,945.32 1,945.38 69,345.9K
17:36 1,945.42 1,947.63 1,945.42 1,947.63 248,008.0K
17:37 1,947.32 1,947.48 1,946.11 1,946.11 167,062.4K
17:38 1,945.96 1,946.13 1,945.92 1,945.92 74,009.0K
17:39 1,945.83 1,945.98 1,945.83 1,945.89 67,546.2K
17:40 1,945.66 1,946.09 1,945.66 1,946.09 61,910.1K
17:41 1,946.00 1,946.06 1,945.86 1,945.86 56,324.8K
17:42 1,945.67 1,945.67 1,945.24 1,945.51 109,888.7K
17:43 1,945.51 1,945.66 1,945.48 1,945.66 83,174.7K
17:44 1,945.85 1,946.34 1,945.85 1,946.34 62,742.5K
17:45 1,946.28 1,946.60 1,946.28 1,946.60 90,392.4K
17:46 1,946.50 1,946.72 1,946.50 1,946.72 61,940.9K
17:47 1,946.69 1,947.33 1,946.69 1,947.14 107,488.7K
17:48 1,946.71 1,946.71 1,946.68 1,946.69 86,930.4K
17:49 1,946.52 1,946.52 1,946.32 1,946.32 41,116.7K
17:50 1,946.21 1,946.31 1,946.21 1,946.31 54,425.4K
17:51 1,946.54 1,947.53 1,946.54 1,947.53 139,981.5K
17:52 1,947.55 1,948.38 1,947.55 1,948.38 108,628.0K
17:53 1,948.76 1,950.56 1,948.76 1,950.56 363,931.1K
17:54 1,950.65 1,950.79 1,950.59 1,950.67 171,803.8K
17:55 1,951.12 1,951.39 1,951.12 1,951.15 158,864.1K
17:56 1,951.13 1,951.14 1,951.07 1,951.08 95,865.2K
17:57 1,951.56 1,952.70 1,951.56 1,952.70 289,635.3K
17:58 1,953.03 1,953.52 1,952.94 1,953.52 254,132.4K
17:59 1,953.42 1,955.31 1,953.42 1,955.21 445,779.2K
18:00 1,955.24 1,956.75 1,955.24 1,956.75 293,464.4K
18:01 1,956.55 1,956.78 1,956.08 1,956.08 344,126.3K
18:02 1,955.64 1,955.67 1,954.72 1,954.72 218,152.3K
18:03 1,955.26 1,955.32 1,954.55 1,954.55 124,418.8K
18:04 1,955.12 1,955.55 1,955.10 1,955.55 137,339.1K
18:05 1,954.01 1,954.45 1,953.96 1,953.96 165,373.4K
18:06 1,954.04 1,954.04 1,953.85 1,953.85 100,868.2K
18:07 1,954.11 1,954.23 1,954.03 1,954.09 127,013.2K
18:08 1,953.91 1,953.91 1,953.71 1,953.71 60,557.4K
18:09 1,953.70 1,953.76 1,953.34 1,953.37 71,109.0K
18:10 1,953.38 1,953.48 1,953.38 1,953.39 89,426.6K
18:11 1,952.93 1,952.93 1,952.35 1,952.35 121,486.9K
18:12 1,952.33 1,952.33 1,951.76 1,951.76 195,668.0K
18:13 1,951.87 1,952.56 1,951.87 1,952.41 161,927.5K
18:14 1,952.14 1,952.14 1,951.88 1,951.88 61,014.7K
18:15 1,951.70 1,951.70 1,951.43 1,951.44 82,539.3K
18:16 1,951.37 1,951.63 1,951.37 1,951.63 56,423.9K
18:17 1,951.49 1,951.54 1,951.40 1,951.54 93,057.9K
18:18 1,951.84 1,953.61 1,951.84 1,953.61 209,176.8K
18:19 1,954.05 1,954.05 1,953.42 1,953.42 145,105.5K
18:20 1,953.38 1,953.57 1,953.38 1,953.57 98,114.2K
18:21 1,953.61 1,953.94 1,953.61 1,953.81 209,069.5K
18:22 1,953.87 1,953.87 1,953.51 1,953.51 81,141.2K
18:23 1,953.45 1,953.65 1,953.39 1,953.65 74,137.5K
18:24 1,953.52 1,953.58 1,953.35 1,953.35 44,361.3K
18:25 1,953.25 1,953.25 1,953.21 1,953.21 80,594.8K
18:26 1,953.22 1,953.23 1,953.05 1,953.05 54,025.1K
18:27 1,953.05 1,953.22 1,953.03 1,953.22 78,332.1K
18:28 1,953.45 1,954.84 1,953.45 1,954.84 178,831.6K
18:29 1,954.80 1,954.82 1,954.70 1,954.73 85,789.6K
18:30 1,954.78 1,956.35 1,954.78 1,956.35 180,349.7K
18:31 1,956.59 1,957.66 1,956.59 1,957.66 367,424.4K
18:32 1,958.02 1,958.02 1,957.57 1,957.61 233,751.1K
18:33 1,957.39 1,957.48 1,956.97 1,956.97 117,847.4K
18:34 1,956.98 1,957.25 1,956.98 1,957.05 82,779.8K
18:35 1,957.08 1,957.12 1,956.95 1,957.08 134,972.6K
18:36 1,957.12 1,957.23 1,957.12 1,957.23 106,146.2K
18:37 1,957.18 1,958.14 1,957.18 1,958.14 144,129.3K
18:38 1,958.46 1,959.43 1,958.46 1,959.40 254,225.9K
18:39 1,959.66 1,959.97 1,959.66 1,959.81 278,337.7K
18:40 1,959.68 1,959.68 1,959.68 1,959.68 39,278.4K
18:51 1,960.15 1,960.15 1,960.15 1,960.15 214,505.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,944.79 1,960.15 1,933.11 1,960.15 0.0M
2025-09-25 1,964.51 1,970.06 1,942.52 1,948.50 42,853.4M
2025-09-24 1,933.51 1,972.86 1,923.81 1,958.99 69,610.0M
2025-09-22 1,968.49 1,975.08 1,942.81 1,970.16 85,287.9M
2025-09-19 2,005.42 2,009.73 1,975.07 1,976.76 81,374.8M
2025-09-18 2,021.78 2,024.76 1,997.47 2,010.08 73,893.9M
2025-09-17 2,008.72 2,028.26 2,001.65 2,021.85 59,236.1M
2025-09-16 2,027.48 2,034.91 1,998.12 2,014.21 69,549.1M
2025-09-15 2,033.08 2,037.20 2,012.96 2,019.79 61,493.5M
2025-09-12 2,084.37 2,085.65 2,038.40 2,040.04 101,664.3M
2025-09-11 2,093.22 2,093.22 2,074.95 2,086.91 75,212.9M
2025-09-10 2,095.80 2,107.32 2,089.72 2,090.98 48,629.0M
2025-09-09 2,099.23 2,108.56 2,095.10 2,105.70 54,671.8M
2025-09-08 2,090.02 2,097.30 2,086.74 2,096.42 43,691.5M
2025-09-05 2,073.13 2,085.23 2,071.86 2,082.47 41,194.2M
2025-09-04 2,067.65 2,077.73 2,056.97 2,063.28 46,391.1M
2025-09-03 2,054.02 2,063.82 2,045.07 2,058.96 40,357.7M
2025-09-02 2,067.71 2,069.51 2,042.25 2,043.81 61,968.7M
2025-09-01 2,095.26 2,098.65 2,072.96 2,072.96 42,107.4M
2025-08-29 2,082.16 2,085.68 2,070.86 2,081.83 78,821.3M
2025-08-28 2,094.69 2,095.96 2,082.84 2,091.41 47,652.8M
2025-08-27 2,077.53 2,094.59 2,075.41 2,090.51 56,857.0M
2025-08-26 2,085.71 2,093.17 2,068.67 2,073.46 40,460.8M
2025-08-25 2,073.12 2,075.37 2,053.45 2,073.22 51,507.9M
2025-08-22 2,070.81 2,084.55 2,066.10 2,079.76 64,167.0M
2025-08-21 2,107.55 2,107.55 2,068.50 2,071.04 98,113.7M
2025-08-20 2,132.58 2,136.11 2,102.53 2,111.24 59,246.8M
2025-08-19 2,149.15 2,154.76 2,125.41 2,127.35 75,669.3M
2025-08-18 2,121.69 2,131.99 2,110.60 2,116.71 65,610.4M
2025-08-15 2,140.54 2,158.72 2,135.06 2,157.10 76,281.6M
2025-08-14 2,113.52 2,139.46 2,103.00 2,134.57 86,980.6M
2025-08-13 2,140.64 2,142.54 2,123.14 2,131.66 76,772.8M
2025-08-12 2,123.66 2,136.39 2,118.02 2,134.45 72,792.4M
2025-08-11 2,142.62 2,147.50 2,122.13 2,125.91 105,798.6M
2025-08-08 2,074.80 2,098.42 2,061.90 2,096.53 83,906.1M
2025-08-07 2,031.30 2,091.72 2,030.36 2,064.27 162,630.6M
2025-08-06 2,007.19 2,012.47 1,982.56 1,989.12 59,863.1M
2025-08-05 2,002.09 2,007.98 1,989.69 2,003.86 53,905.0M
2025-08-04 1,966.32 1,997.28 1,962.87 1,995.42 51,742.5M
2025-08-01 1,975.34 1,981.16 1,960.21 1,962.03 42,550.6M
2025-07-31 1,967.97 1,972.11 1,952.67 1,964.78 62,660.3M
2025-07-30 1,980.81 1,981.84 1,956.32 1,961.53 44,747.1M
2025-07-29 1,971.22 1,987.94 1,964.59 1,984.22 64,009.8M
2025-07-28 1,988.53 2,004.42 1,964.01 1,965.64 102,145.4M
2025-07-25 2,026.31 2,029.07 1,991.63 1,995.56 107,672.1M
2025-07-24 2,040.54 2,040.58 2,018.42 2,019.21 51,592.5M
2025-07-23 2,040.10 2,047.91 2,033.64 2,041.91 64,690.5M
2025-07-22 2,023.21 2,036.52 2,014.42 2,031.02 59,508.9M
2025-07-21 2,023.45 2,033.24 2,016.59 2,029.08 69,649.2M
2025-07-18 1,984.24 2,004.38 1,954.55 2,001.16 114,582.7M
2025-07-17 2,001.96 2,003.50 1,981.38 1,985.68 83,457.4M
2025-07-16 1,981.59 1,999.41 1,974.56 1,993.89 73,352.6M
2025-07-15 1,973.07 1,983.58 1,965.00 1,980.29 75,920.2M
2025-07-14 1,884.00 1,953.55 1,881.92 1,948.92 93,506.2M
2025-07-11 1,947.98 1,947.98 1,898.76 1,901.34 89,023.7M
2025-07-10 1,955.51 1,964.86 1,945.36 1,962.77 63,247.5M
2025-07-09 1,969.58 1,969.58 1,929.57 1,937.98 81,216.6M
2025-07-08 1,986.58 1,998.16 1,981.73 1,992.80 62,608.3M
2025-07-07 2,014.20 2,014.37 1,990.70 1,992.18 54,035.5M
2025-07-04 2,029.07 2,035.26 2,013.99 2,022.27 53,684.9M
2025-07-03 2,038.38 2,050.73 2,031.82 2,039.01 89,214.8M
2025-07-02 2,053.53 2,053.53 2,030.87 2,034.51 73,655.6M
2025-07-01 2,061.73 2,064.25 2,049.79 2,057.82 85,681.8M
2025-06-30 2,035.60 2,056.99 2,028.91 2,056.99 82,607.4M
2025-06-27 2,018.56 2,032.97 2,009.47 2,028.03 55,929.9M
2025-06-26 2,019.48 2,025.88 2,010.65 2,021.77 45,478.4M
2025-06-25 1,997.06 2,017.54 1,997.06 2,017.54 57,169.1M
2025-06-24 1,976.77 1,989.09 1,968.20 1,987.11 57,990.0M
2025-06-23 1,993.69 2,003.63 1,981.43 1,997.52 57,818.0M
2025-06-20 2,010.21 2,011.56 1,989.51 1,990.93 60,802.8M
2025-06-19 2,020.09 2,024.85 1,998.24 2,012.82 64,419.4M
2025-06-18 2,023.37 2,029.51 2,010.45 2,018.60 54,793.8M
2025-06-17 1,980.74 2,017.79 1,976.16 2,016.63 58,753.7M
2025-06-16 1,996.07 2,002.63 1,977.04 1,981.54 56,253.1M
2025-06-13 1,978.69 1,999.25 1,978.61 1,990.33 34,800.4M
2025-06-11 1,970.67 1,984.73 1,969.12 1,978.44 47,754.0M
2025-06-10 1,996.09 2,002.14 1,957.51 1,971.24 61,966.7M
2025-06-09 2,005.90 2,010.50 1,978.82 1,981.41 61,627.1M
2025-06-06 2,066.74 2,103.12 2,015.95 2,017.13 179,426.8M
2025-06-05 2,061.37 2,067.15 2,052.86 2,066.05 47,850.2M
2025-06-04 2,062.15 2,076.14 2,043.50 2,051.30 92,931.7M
2025-06-03 2,036.69 2,050.27 2,030.98 2,049.35 69,996.0M
2025-06-02 2,023.09 2,046.57 2,003.91 2,046.02 75,560.9M
2025-05-30 2,033.64 2,050.14 2,019.32 2,044.33 61,922.9M
2025-05-29 2,032.29 2,052.05 2,025.20 2,031.04 51,296.9M
2025-05-28 1,991.61 2,024.17 1,988.79 2,014.30 82,084.3M
2025-05-27 1,965.73 1,981.90 1,958.30 1,979.87 61,611.3M
2025-05-26 1,982.33 1,982.33 1,953.83 1,953.83 56,017.7M
2025-05-23 2,011.66 2,017.98 1,998.58 2,004.19 48,885.1M
2025-05-22 2,015.06 2,031.04 1,994.20 2,019.38 87,650.5M
2025-05-21 2,047.98 2,054.18 2,029.59 2,031.70 52,353.8M
2025-05-20 2,068.92 2,069.43 2,042.03 2,042.03 45,558.9M
2025-05-19 2,078.08 2,091.23 2,070.27 2,083.40 44,893.7M
2025-05-16 2,058.23 2,076.67 2,012.14 2,053.49 104,670.6M
2025-05-15 2,083.54 2,083.54 2,041.24 2,053.32 76,728.9M
2025-05-14 2,110.21 2,126.70 2,101.61 2,111.85 46,907.1M
2025-05-13 2,123.78 2,124.86 2,103.33 2,119.56 51,125.6M
2025-05-12 2,117.68 2,128.24 2,099.03 2,116.61 68,567.5M
2025-05-08 2,068.94 2,075.94 2,048.78 2,060.24 44,335.7M
2025-05-07 2,030.44 2,055.67 2,017.69 2,047.48 67,031.0M
2025-05-06 1,981.58 2,042.71 1,981.26 2,038.69 78,825.7M
2025-05-05 2,032.09 2,039.10 1,976.39 1,981.02 79,858.5M
2025-05-02 2,076.27 2,078.45 2,048.94 2,049.78 41,152.0M
2025-04-30 2,114.21 2,131.70 2,086.08 2,107.52 94,452.4M
2025-04-29 2,168.05 2,168.05 2,134.57 2,135.70 80,851.9M
2025-04-28 2,174.26 2,203.39 2,152.66 2,190.76 156,781.3M
2025-04-25 2,140.05 2,173.65 2,137.30 2,171.44 115,764.6M
2025-04-24 2,139.11 2,148.97 2,121.89 2,128.25 67,341.0M
2025-04-23 2,119.35 2,128.68 2,097.80 2,127.45 85,160.3M
2025-04-22 2,128.16 2,135.59 2,107.70 2,135.59 82,451.1M
2025-04-21 2,083.43 2,118.24 2,083.43 2,112.92 75,501.6M
2025-04-18 2,085.62 2,092.16 2,045.32 2,078.54 81,610.1M
2025-04-17 2,072.46 2,087.74 2,059.65 2,074.17 73,445.1M
2025-04-16 2,028.24 2,076.76 2,021.69 2,071.57 71,699.8M
2025-04-15 2,046.15 2,053.33 2,019.48 2,031.56 61,890.9M
2025-04-14 2,061.47 2,068.11 2,032.42 2,042.15 67,672.3M
2025-04-11 2,043.85 2,055.27 2,028.84 2,048.96 89,580.0M
2025-04-10 2,018.29 2,029.43 1,988.07 2,003.17 106,422.2M
2025-04-09 1,954.52 1,962.03 1,884.06 1,921.75 146,121.1M
2025-04-08 2,007.09 2,015.13 1,978.05 1,991.12 84,172.9M
2025-04-07 1,923.55 2,020.39 1,922.34 1,978.06 189,295.1M
2025-04-04 2,088.62 2,104.15 2,014.58 2,017.27 149,257.9M
2025-04-03 2,140.16 2,151.82 2,068.90 2,072.69 110,517.1M
2025-04-02 2,119.45 2,143.40 2,114.58 2,120.69 88,719.7M
2025-04-01 2,192.18 2,202.82 2,138.20 2,147.59 114,791.0M
2025-03-31 2,177.18 2,192.33 2,149.07 2,179.83 92,964.6M
2025-03-28 2,210.38 2,227.93 2,170.93 2,188.68 127,564.4M
2025-03-27 2,262.65 2,262.65 2,224.84 2,229.87 92,431.2M
2025-03-26 2,303.05 2,312.89 2,272.87 2,274.52 63,869.6M
2025-03-25 2,302.62 2,308.52 2,257.50 2,287.38 101,038.1M
2025-03-24 2,312.93 2,315.00 2,292.57 2,297.60 78,991.1M
2025-03-21 2,326.32 2,339.03 2,307.17 2,307.17 102,528.7M
2025-03-20 2,338.61 2,340.72 2,299.36 2,329.38 126,164.6M
2025-03-19 2,320.83 2,338.20 2,305.76 2,333.54 87,495.6M
2025-03-18 2,354.19 2,367.50 2,335.04 2,351.51 107,463.9M
2025-03-17 2,342.40 2,351.60 2,320.66 2,342.74 101,809.7M
2025-03-14 2,275.44 2,309.97 2,263.60 2,306.59 88,495.3M
2025-03-13 2,276.65 2,280.98 2,239.12 2,253.55 110,344.5M
2025-03-12 2,301.22 2,305.46 2,281.21 2,297.56 67,759.6M
2025-03-11 2,307.23 2,320.38 2,295.17 2,310.67 69,584.6M
2025-03-10 2,322.21 2,328.99 2,307.51 2,311.31 73,737.5M
2025-03-07 2,328.71 2,345.31 2,282.95 2,287.16 152,065.3M
2025-03-06 2,336.25 2,336.25 2,302.81 2,315.96 101,326.0M
2025-03-05 2,342.68 2,368.12 2,333.45 2,355.63 107,959.5M
2025-03-04 2,308.03 2,343.32 2,306.80 2,340.84 127,312.5M
2025-03-03 2,300.52 2,304.12 2,258.50 2,271.83 113,239.7M
2025-02-28 2,314.50 2,317.81 2,274.17 2,310.90 124,826.1M
2025-02-27 2,349.22 2,354.71 2,303.80 2,333.88 113,196.3M
2025-02-26 2,409.27 2,410.89 2,335.46 2,365.60 154,690.2M
2025-02-25 2,422.37 2,432.77 2,398.07 2,401.89 162,209.6M
2025-02-24 2,388.55 2,394.54 2,363.87 2,385.12 101,387.1M
2025-02-21 2,387.23 2,396.02 2,353.52 2,370.86 108,559.7M
2025-02-20 2,374.88 2,398.98 2,365.77 2,375.89 118,621.6M
2025-02-19 2,357.43 2,369.54 2,322.92 2,357.81 108,612.5M
2025-02-18 2,386.70 2,401.25 2,344.75 2,348.69 211,875.5M
2025-02-17 2,340.56 2,389.17 2,339.64 2,383.74 164,641.2M
2025-02-14 2,350.81 2,369.38 2,271.45 2,295.80 286,925.8M
2025-02-13 2,323.46 2,341.11 2,268.81 2,311.48 253,029.2M
2025-02-12 2,195.36 2,209.85 2,182.52 2,185.94 121,764.7M
2025-02-11 2,164.00 2,181.79 2,155.77 2,180.71 93,999.1M
2025-02-10 2,159.54 2,181.69 2,156.05 2,176.85 100,736.8M
2025-02-07 2,155.22 2,157.61 2,138.79 2,144.65 74,714.5M
2025-02-06 2,138.21 2,157.65 2,133.62 2,147.62 123,419.7M
2025-02-05 2,102.14 2,122.97 2,090.13 2,118.90 98,805.4M
2025-02-04 2,124.91 2,132.38 2,103.69 2,110.87 66,622.0M
2025-02-03 2,123.20 2,128.32 2,107.52 2,116.80 76,590.1M
2025-01-31 2,157.33 2,165.49 2,127.17 2,132.48 103,973.4M
2025-01-30 2,133.33 2,146.33 2,127.41 2,146.33 83,247.4M
2025-01-29 2,120.30 2,139.10 2,116.75 2,134.21 77,368.2M
2025-01-28 2,092.28 2,122.19 2,074.42 2,120.71 94,387.5M
2025-01-27 2,128.86 2,131.41 2,088.56 2,092.36 80,952.1M
2025-01-24 2,134.43 2,147.48 2,122.55 2,132.59 113,546.0M
2025-01-23 2,116.90 2,129.19 2,105.45 2,116.45 81,809.9M
2025-01-22 2,130.36 2,149.21 2,115.39 2,149.20 101,942.2M
2025-01-21 2,107.35 2,123.39 2,086.65 2,121.58 99,351.2M
2025-01-20 2,151.62 2,156.74 2,110.57 2,118.33 157,541.7M
2025-01-17 2,097.51 2,132.48 2,092.98 2,129.80 123,690.1M
2025-01-16 2,101.79 2,118.37 2,091.13 2,105.47 122,314.4M
2025-01-15 2,071.89 2,080.97 2,052.18 2,055.49 77,535.6M
2025-01-14 2,054.23 2,081.41 2,044.55 2,066.90 107,215.9M
2025-01-13 2,064.01 2,082.97 2,049.58 2,071.30 0.0M
2025-01-10 2,003.95 2,055.49 1,985.34 2,042.11 165,958.8M
2025-01-09 2,054.13 2,062.94 2,001.40 2,004.94 110,717.3M
2025-01-08 2,037.18 2,058.71 2,033.54 2,053.62 51,505.5M
2025-01-06 2,028.83 2,039.25 2,018.18 2,035.02 49,581.0M
2025-01-03 2,091.41 2,091.41 2,033.14 2,042.58 73,889.5M