MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ ロシア連邦 →
6,280.84
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 6,230.14 6,230.14 6,226.53 6,226.53 1,616.2K
09:51 6,227.00 6,229.32 6,227.00 6,229.10 6,605.2K
09:52 6,230.61 6,232.46 6,230.61 6,232.46 7,709.3K
09:53 6,231.22 6,231.88 6,231.22 6,231.69 3,279.4K
09:54 6,231.29 6,232.86 6,230.47 6,230.47 2,931.9K
09:55 6,230.73 6,231.92 6,230.73 6,231.92 1,366.2K
09:56 6,231.84 6,231.84 6,228.72 6,228.72 4,974.8K
09:57 6,227.22 6,227.22 6,225.42 6,225.42 6,972.3K
09:58 6,225.06 6,225.06 6,221.88 6,221.88 4,536.2K
09:59 6,221.44 6,221.96 6,221.44 6,221.96 2,907.6K
10:00 6,222.61 6,222.61 6,219.33 6,219.67 4,706.2K
10:01 6,221.08 6,224.80 6,221.08 6,223.88 3,287.0K
10:02 6,224.58 6,228.41 6,224.22 6,228.41 7,992.4K
10:03 6,229.48 6,229.48 6,227.59 6,229.37 3,177.9K
10:04 6,229.56 6,229.56 6,229.12 6,229.19 4,001.5K
10:05 6,228.71 6,228.71 6,224.06 6,224.06 4,348.8K
10:06 6,224.97 6,225.82 6,224.97 6,225.79 3,280.4K
10:07 6,225.68 6,225.94 6,225.55 6,225.55 10,054.2K
10:08 6,223.53 6,223.56 6,222.41 6,223.56 4,749.5K
10:09 6,223.06 6,224.40 6,222.64 6,224.40 2,071.8K
10:10 6,222.94 6,222.94 6,219.22 6,219.22 5,672.5K
10:11 6,215.95 6,216.26 6,215.84 6,215.84 7,451.9K
10:12 6,215.47 6,216.44 6,215.47 6,215.90 6,094.4K
10:13 6,217.08 6,217.31 6,217.08 6,217.09 9,749.6K
10:14 6,216.72 6,216.72 6,215.39 6,215.39 8,144.3K
10:15 6,215.58 6,217.13 6,215.58 6,215.67 10,907.4K
10:16 6,216.15 6,216.15 6,213.93 6,213.93 7,824.7K
10:17 6,213.91 6,213.91 6,204.55 6,204.55 73,939.3K
10:18 6,201.54 6,203.69 6,201.54 6,203.69 23,142.1K
10:19 6,202.09 6,202.97 6,202.07 6,202.07 12,830.2K
10:20 6,198.26 6,200.34 6,198.26 6,200.34 26,982.3K
10:21 6,200.35 6,200.35 6,198.09 6,198.09 9,872.3K
10:22 6,197.42 6,198.22 6,197.42 6,198.22 18,075.1K
10:23 6,201.97 6,204.14 6,201.97 6,203.73 27,074.8K
10:24 6,203.23 6,205.80 6,203.15 6,205.80 6,101.4K
10:25 6,206.21 6,206.21 6,204.80 6,205.67 10,048.3K
10:26 6,205.87 6,207.10 6,205.87 6,207.10 9,033.7K
10:27 6,206.69 6,207.87 6,206.69 6,207.41 3,928.4K
10:28 6,207.15 6,207.15 6,206.63 6,206.88 5,003.3K
10:29 6,207.52 6,208.97 6,207.52 6,208.64 4,971.8K
10:30 6,208.87 6,213.06 6,208.87 6,213.06 15,876.3K
10:31 6,214.29 6,215.18 6,214.05 6,214.05 10,658.5K
10:32 6,211.62 6,212.77 6,210.48 6,212.77 16,775.5K
10:33 6,213.18 6,214.57 6,213.03 6,214.57 8,118.7K
10:34 6,213.86 6,214.39 6,213.86 6,214.39 4,965.3K
10:35 6,214.32 6,215.28 6,214.12 6,214.12 9,568.7K
10:36 6,214.14 6,214.80 6,212.20 6,212.20 2,570.3K
10:37 6,208.18 6,209.57 6,208.18 6,208.55 11,354.8K
10:38 6,209.24 6,209.24 6,207.56 6,208.61 5,782.4K
10:39 6,205.98 6,206.06 6,203.50 6,203.50 14,268.9K
10:40 6,202.22 6,202.34 6,202.02 6,202.02 4,743.7K
10:41 6,203.52 6,206.20 6,203.52 6,206.20 12,376.3K
10:42 6,206.00 6,206.00 6,204.96 6,205.17 7,736.5K
10:43 6,206.12 6,206.12 6,204.95 6,205.18 5,751.9K
10:44 6,204.66 6,205.84 6,204.66 6,205.84 5,759.4K
10:45 6,205.72 6,205.72 6,203.53 6,204.49 12,247.8K
10:46 6,204.28 6,204.42 6,200.66 6,200.66 19,641.8K
10:47 6,199.52 6,200.97 6,198.55 6,200.97 14,256.6K
10:48 6,201.65 6,201.68 6,197.65 6,198.00 8,303.2K
10:49 6,200.99 6,204.43 6,200.99 6,204.43 16,097.8K
10:50 6,204.01 6,209.26 6,204.01 6,209.24 27,967.5K
10:51 6,207.60 6,207.60 6,205.89 6,206.01 29,381.2K
10:52 6,205.27 6,206.75 6,204.68 6,206.75 7,696.9K
10:53 6,208.51 6,209.42 6,208.36 6,209.19 14,725.2K
10:54 6,209.40 6,209.40 6,208.33 6,209.38 10,120.2K
10:55 6,210.78 6,210.78 6,207.95 6,207.95 10,386.7K
10:56 6,207.22 6,207.78 6,207.05 6,207.47 4,811.6K
10:57 6,212.49 6,213.31 6,212.49 6,212.86 7,652.8K
10:58 6,213.04 6,213.04 6,211.66 6,211.66 12,138.9K
10:59 6,211.45 6,211.78 6,203.22 6,203.22 27,262.8K
11:00 6,203.47 6,207.00 6,203.47 6,205.36 16,307.6K
11:01 6,203.65 6,206.01 6,203.65 6,206.01 9,482.4K
11:02 6,205.53 6,207.57 6,205.53 6,207.57 16,292.5K
11:03 6,208.92 6,212.49 6,208.54 6,212.49 16,727.3K
11:04 6,215.63 6,216.69 6,215.63 6,216.69 31,497.7K
11:05 6,217.20 6,220.27 6,217.20 6,220.27 23,157.0K
11:06 6,219.77 6,220.99 6,219.77 6,220.99 19,549.2K
11:07 6,220.23 6,220.23 6,217.80 6,217.80 11,000.2K
11:08 6,216.88 6,216.88 6,214.80 6,214.80 6,777.7K
11:09 6,215.52 6,215.93 6,214.67 6,214.73 2,763.8K
11:10 6,215.30 6,216.87 6,215.30 6,215.95 4,078.1K
11:11 6,217.37 6,217.37 6,216.09 6,216.28 4,549.5K
11:12 6,216.82 6,219.46 6,216.62 6,219.46 9,084.7K
11:13 6,219.60 6,219.60 6,218.57 6,218.57 2,563.0K
11:14 6,218.28 6,218.28 6,216.51 6,216.54 7,764.1K
11:15 6,216.09 6,217.15 6,215.15 6,217.15 5,920.0K
11:16 6,217.71 6,218.29 6,216.71 6,218.24 3,262.7K
11:17 6,216.11 6,217.80 6,215.99 6,217.80 2,788.3K
11:18 6,219.32 6,219.78 6,219.10 6,219.78 6,378.1K
11:19 6,220.17 6,221.50 6,220.17 6,221.27 22,233.5K
11:20 6,221.86 6,222.27 6,218.56 6,218.56 25,780.8K
11:21 6,218.44 6,218.44 6,214.60 6,214.60 9,616.6K
11:22 6,213.93 6,214.44 6,213.93 6,214.03 10,718.2K
11:23 6,213.30 6,213.30 6,212.26 6,212.26 12,707.6K
11:24 6,211.29 6,213.14 6,211.12 6,211.12 6,324.5K
11:25 6,213.30 6,213.30 6,212.06 6,212.06 7,710.7K
11:26 6,211.62 6,211.87 6,209.78 6,209.78 7,557.5K
11:27 6,210.41 6,214.18 6,210.41 6,213.90 5,024.0K
11:28 6,213.57 6,214.57 6,213.57 6,214.57 1,939.6K
11:29 6,214.02 6,214.02 6,213.25 6,213.25 2,095.4K
11:30 6,210.26 6,210.26 6,206.83 6,207.19 8,872.7K
11:31 6,207.02 6,211.90 6,207.02 6,211.90 7,274.4K
11:32 6,212.62 6,212.64 6,211.53 6,211.53 1,924.9K
11:33 6,210.89 6,211.49 6,210.73 6,211.49 1,692.9K
11:34 6,211.11 6,211.45 6,210.17 6,210.17 907.5K
11:35 6,211.08 6,211.12 6,210.29 6,210.29 2,139.7K
11:36 6,209.49 6,209.49 6,208.46 6,208.64 11,928.2K
11:37 6,208.54 6,209.19 6,207.58 6,209.19 5,000.2K
11:38 6,209.26 6,209.26 6,205.88 6,205.88 3,997.6K
11:39 6,203.40 6,205.26 6,203.40 6,204.51 12,284.7K
11:40 6,205.24 6,209.25 6,205.24 6,209.25 10,058.7K
11:41 6,210.05 6,210.92 6,208.78 6,210.92 10,042.5K
11:42 6,211.48 6,212.75 6,211.48 6,212.75 8,377.4K
11:43 6,212.49 6,215.95 6,212.49 6,215.95 36,484.2K
11:44 6,216.42 6,216.42 6,215.42 6,215.42 7,007.0K
11:45 6,215.59 6,218.27 6,215.59 6,218.27 16,576.0K
11:46 6,218.78 6,220.72 6,218.78 6,220.72 11,091.0K
11:47 6,220.81 6,221.08 6,220.81 6,221.08 3,019.5K
11:48 6,222.14 6,224.22 6,222.14 6,224.22 32,445.9K
11:49 6,224.02 6,224.02 6,222.41 6,222.91 7,674.6K
11:50 6,222.52 6,222.87 6,222.52 6,222.75 9,033.1K
11:51 6,222.97 6,222.97 6,221.78 6,221.86 5,764.7K
11:52 6,221.96 6,222.13 6,221.72 6,221.72 4,621.3K
11:53 6,220.62 6,221.15 6,219.24 6,219.24 7,827.0K
11:54 6,217.50 6,218.11 6,216.76 6,218.11 6,825.6K
11:55 6,218.41 6,218.92 6,218.03 6,218.92 4,794.2K
11:56 6,220.12 6,222.36 6,220.00 6,222.36 9,892.2K
11:57 6,222.81 6,222.81 6,221.96 6,222.57 5,934.1K
11:58 6,223.36 6,223.36 6,222.00 6,222.00 3,374.2K
11:59 6,218.36 6,218.64 6,217.88 6,218.35 9,091.1K
12:00 6,217.24 6,217.50 6,216.87 6,217.50 3,048.6K
12:01 6,217.29 6,217.46 6,216.84 6,216.84 8,458.3K
12:02 6,217.27 6,217.55 6,217.27 6,217.45 1,607.9K
12:03 6,217.67 6,218.56 6,217.67 6,218.56 4,183.8K
12:04 6,219.94 6,219.94 6,219.19 6,219.61 4,555.6K
12:05 6,219.66 6,220.17 6,219.59 6,219.59 4,631.5K
12:06 6,218.91 6,219.10 6,218.57 6,219.10 19,147.0K
12:07 6,219.13 6,219.56 6,219.00 6,219.56 1,565.5K
12:08 6,219.92 6,220.47 6,219.90 6,220.47 6,736.6K
12:09 6,220.91 6,224.04 6,220.91 6,222.66 10,713.0K
12:10 6,224.05 6,224.32 6,224.05 6,224.23 1,791.9K
12:11 6,223.24 6,224.58 6,223.18 6,224.39 13,312.4K
12:12 6,224.85 6,224.95 6,223.99 6,223.99 9,155.1K
12:13 6,224.39 6,224.91 6,223.98 6,223.98 22,167.3K
12:14 6,225.26 6,225.26 6,225.06 6,225.06 5,465.1K
12:15 6,224.80 6,234.06 6,224.80 6,234.06 36,443.3K
12:16 6,234.58 6,237.79 6,234.58 6,237.79 39,341.7K
12:17 6,237.20 6,240.53 6,237.20 6,240.53 14,375.2K
12:18 6,242.03 6,242.03 6,241.19 6,241.21 8,495.1K
12:19 6,241.09 6,241.93 6,241.09 6,241.69 17,975.8K
12:20 6,241.73 6,242.39 6,241.47 6,242.33 33,588.6K
12:21 6,241.68 6,241.82 6,241.62 6,241.66 10,711.5K
12:22 6,241.52 6,241.52 6,239.67 6,239.67 5,997.6K
12:23 6,238.53 6,238.53 6,237.58 6,238.31 13,997.9K
12:24 6,238.69 6,238.74 6,237.30 6,237.30 12,207.3K
12:25 6,237.87 6,237.87 6,237.02 6,237.02 7,562.6K
12:26 6,237.84 6,237.84 6,236.67 6,236.67 9,341.3K
12:27 6,236.58 6,236.58 6,235.71 6,235.71 4,978.5K
12:28 6,236.48 6,236.48 6,235.44 6,235.44 5,655.4K
12:29 6,235.89 6,237.21 6,235.89 6,237.21 6,827.5K
12:30 6,237.42 6,237.42 6,236.57 6,236.57 3,755.7K
12:31 6,236.84 6,237.64 6,236.84 6,237.24 6,060.7K
12:32 6,237.44 6,237.44 6,236.76 6,236.76 4,373.8K
12:33 6,234.15 6,234.15 6,232.95 6,233.23 14,792.8K
12:34 6,231.70 6,232.43 6,231.70 6,231.97 10,441.3K
12:35 6,231.24 6,231.81 6,231.24 6,231.81 4,074.7K
12:36 6,233.65 6,236.92 6,233.65 6,236.92 15,618.6K
12:37 6,237.32 6,239.13 6,237.32 6,239.13 6,206.4K
12:38 6,238.81 6,240.13 6,238.81 6,240.13 4,580.6K
12:39 6,240.45 6,243.58 6,240.45 6,243.58 17,656.7K
12:40 6,244.71 6,244.94 6,244.09 6,244.94 14,587.7K
12:41 6,244.97 6,245.96 6,244.97 6,245.96 17,623.0K
12:42 6,246.46 6,247.10 6,246.46 6,247.10 18,500.3K
12:43 6,247.30 6,251.95 6,247.30 6,251.95 11,513.6K
12:44 6,253.07 6,258.93 6,253.07 6,258.93 32,219.2K
12:45 6,263.27 6,265.33 6,263.27 6,263.65 46,320.8K
12:46 6,263.99 6,265.10 6,263.75 6,265.10 19,754.4K
12:47 6,264.47 6,264.47 6,263.47 6,263.47 11,766.2K
12:48 6,262.98 6,262.98 6,261.03 6,262.49 9,256.0K
12:49 6,262.30 6,262.66 6,261.70 6,262.38 13,488.9K
12:50 6,262.55 6,262.55 6,261.23 6,261.23 5,987.5K
12:51 6,260.40 6,260.40 6,259.73 6,259.73 7,445.1K
12:52 6,259.73 6,259.73 6,257.16 6,257.16 27,125.0K
12:53 6,258.08 6,258.08 6,256.99 6,257.20 16,974.3K
12:54 6,257.29 6,257.77 6,256.95 6,257.77 5,742.9K
12:55 6,257.59 6,260.21 6,257.59 6,260.21 16,836.0K
12:56 6,265.83 6,266.18 6,265.61 6,265.61 29,977.3K
12:57 6,265.48 6,266.14 6,265.48 6,265.74 28,069.9K
12:58 6,266.84 6,268.40 6,266.84 6,266.93 76,189.4K
12:59 6,267.08 6,268.41 6,267.08 6,268.41 16,528.9K
13:00 6,267.05 6,269.30 6,267.05 6,267.73 32,727.2K
13:01 6,267.07 6,267.07 6,262.55 6,262.55 40,332.9K
13:02 6,260.74 6,260.74 6,259.90 6,260.74 39,637.0K
13:03 6,259.96 6,260.02 6,258.20 6,259.84 29,313.4K
13:04 6,259.63 6,259.63 6,256.94 6,256.94 11,217.2K
13:05 6,255.82 6,258.89 6,255.28 6,258.89 16,810.4K
13:06 6,260.08 6,260.94 6,259.73 6,259.73 24,525.0K
13:07 6,260.09 6,260.58 6,259.98 6,259.98 8,611.9K
13:08 6,260.16 6,260.16 6,259.07 6,259.48 2,673.5K
13:09 6,259.85 6,259.85 6,259.31 6,259.31 3,365.9K
13:10 6,259.65 6,259.66 6,259.38 6,259.38 6,924.6K
13:11 6,259.83 6,260.94 6,259.41 6,260.94 3,456.9K
13:12 6,261.03 6,261.86 6,261.03 6,261.86 9,541.0K
13:13 6,262.72 6,265.81 6,262.72 6,265.78 18,737.6K
13:14 6,265.75 6,267.52 6,265.75 6,266.79 29,115.0K
13:15 6,266.41 6,267.32 6,266.41 6,267.07 11,271.5K
13:16 6,266.76 6,266.76 6,264.89 6,264.89 14,234.3K
13:17 6,263.99 6,263.99 6,261.55 6,261.64 7,637.8K
13:18 6,261.53 6,261.53 6,258.99 6,258.99 11,497.4K
13:19 6,259.60 6,259.92 6,259.60 6,259.77 2,140.0K
13:20 6,261.27 6,265.09 6,261.27 6,265.09 5,815.1K
13:21 6,263.82 6,265.61 6,263.64 6,265.61 11,934.1K
13:22 6,269.01 6,270.86 6,268.99 6,270.80 17,026.3K
13:23 6,271.44 6,272.27 6,271.44 6,272.25 18,382.7K
13:24 6,274.18 6,275.36 6,274.18 6,275.24 12,013.0K
13:25 6,274.23 6,274.23 6,271.08 6,271.08 20,662.5K
13:26 6,269.80 6,269.80 6,266.55 6,268.41 18,387.6K
13:27 6,266.39 6,266.78 6,264.55 6,265.57 13,770.8K
13:28 6,265.45 6,265.45 6,261.74 6,261.74 14,541.1K
13:29 6,260.59 6,262.63 6,260.22 6,262.63 17,293.9K
13:30 6,263.85 6,263.85 6,262.85 6,262.97 7,023.7K
13:31 6,263.64 6,263.64 6,263.25 6,263.25 6,506.6K
13:32 6,261.84 6,261.84 6,259.97 6,259.97 4,773.7K
13:33 6,259.83 6,260.28 6,259.69 6,259.69 1,149.1K
13:34 6,259.29 6,259.29 6,257.79 6,257.99 4,753.9K
13:35 6,257.60 6,257.70 6,257.06 6,257.06 2,459.0K
13:36 6,257.03 6,257.85 6,257.03 6,257.85 2,951.4K
13:37 6,257.29 6,257.61 6,257.12 6,257.53 9,587.2K
13:38 6,258.02 6,260.05 6,258.02 6,260.05 5,807.5K
13:39 6,260.36 6,260.36 6,259.20 6,259.89 29,093.4K
13:40 6,260.59 6,260.59 6,260.01 6,260.54 13,245.9K
13:41 6,260.32 6,262.46 6,260.32 6,262.46 4,138.4K
13:42 6,262.59 6,262.59 6,261.95 6,261.95 2,749.6K
13:43 6,261.79 6,261.79 6,260.38 6,260.38 4,822.6K
13:44 6,260.06 6,260.41 6,259.63 6,259.65 5,221.0K
13:45 6,258.59 6,259.17 6,258.59 6,259.17 7,644.4K
13:46 6,259.80 6,261.54 6,259.80 6,261.54 30,583.7K
13:47 6,261.35 6,261.35 6,260.95 6,260.95 1,581.7K
13:48 6,261.14 6,261.14 6,260.40 6,260.69 3,011.1K
13:49 6,259.57 6,259.57 6,257.34 6,257.34 3,032.5K
13:50 6,256.96 6,257.56 6,256.75 6,257.56 6,609.4K
13:51 6,257.62 6,258.31 6,257.62 6,258.08 1,443.9K
13:52 6,258.33 6,258.33 6,257.36 6,257.91 4,057.7K
13:53 6,255.87 6,255.87 6,253.79 6,253.79 12,385.2K
13:54 6,253.81 6,253.81 6,252.72 6,252.72 4,736.9K
13:55 6,252.11 6,254.15 6,252.11 6,254.15 3,434.7K
13:56 6,255.93 6,257.68 6,255.93 6,257.68 4,232.1K
13:57 6,257.77 6,260.18 6,257.77 6,260.18 2,213.5K
13:58 6,261.49 6,261.49 6,259.55 6,260.39 4,753.1K
13:59 6,259.64 6,260.36 6,259.54 6,259.60 3,320.1K
14:00 6,259.28 6,259.28 6,258.67 6,258.73 6,113.8K
14:01 6,258.52 6,259.46 6,258.24 6,259.46 1,686.0K
14:02 6,259.10 6,259.47 6,258.83 6,259.47 4,240.0K
14:03 6,258.66 6,258.66 6,258.18 6,258.53 3,369.7K
14:04 6,258.28 6,259.49 6,258.28 6,258.97 5,649.4K
14:05 6,258.12 6,258.12 6,256.75 6,257.10 4,287.7K
14:06 6,256.97 6,256.97 6,255.97 6,255.97 2,880.9K
14:07 6,255.38 6,255.38 6,254.83 6,254.83 3,462.4K
14:08 6,254.51 6,254.51 6,251.94 6,251.94 13,472.5K
14:09 6,251.00 6,251.24 6,250.88 6,250.92 8,495.3K
14:10 6,251.32 6,252.26 6,251.32 6,251.89 6,242.3K
14:11 6,251.72 6,251.72 6,250.46 6,250.46 3,518.8K
14:12 6,251.00 6,251.00 6,249.32 6,249.32 11,994.9K
14:13 6,248.80 6,249.89 6,248.80 6,249.89 14,081.6K
14:14 6,248.91 6,248.91 6,246.12 6,246.12 10,654.2K
14:15 6,243.57 6,243.57 6,241.89 6,241.89 15,167.7K
14:16 6,242.20 6,242.20 6,240.94 6,240.94 4,769.7K
14:17 6,240.49 6,241.20 6,240.04 6,241.20 8,913.5K
14:18 6,240.55 6,241.08 6,240.31 6,240.78 15,362.4K
14:19 6,242.29 6,242.83 6,242.29 6,242.56 2,001.8K
14:20 6,242.71 6,246.78 6,242.71 6,246.78 14,278.3K
14:21 6,246.55 6,246.83 6,246.33 6,246.33 2,833.1K
14:22 6,246.10 6,246.10 6,244.95 6,244.98 2,814.4K
14:23 6,246.01 6,246.01 6,245.59 6,245.59 4,822.9K
14:24 6,245.97 6,246.36 6,245.90 6,246.36 10,724.9K
14:25 6,246.63 6,250.30 6,246.63 6,250.30 8,869.2K
14:26 6,249.58 6,250.52 6,249.41 6,250.52 22,772.9K
14:27 6,250.96 6,250.96 6,249.52 6,249.52 3,161.9K
14:28 6,249.29 6,249.29 6,246.51 6,246.51 3,420.1K
14:29 6,246.82 6,247.06 6,246.42 6,246.44 7,801.6K
14:30 6,245.30 6,245.86 6,244.08 6,244.08 5,525.2K
14:31 6,243.61 6,243.61 6,242.23 6,242.95 2,481.8K
14:32 6,243.09 6,243.52 6,240.64 6,240.80 3,389.0K
14:33 6,240.75 6,243.75 6,240.62 6,243.75 3,472.5K
14:34 6,244.23 6,251.00 6,244.13 6,251.00 4,503.7K
14:35 6,251.32 6,251.46 6,250.06 6,250.06 1,181.4K
14:36 6,249.70 6,249.70 6,249.14 6,249.14 460.5K
14:37 6,248.97 6,248.97 6,247.01 6,247.01 2,977.0K
14:38 6,246.57 6,246.78 6,245.33 6,245.33 1,407.6K
14:39 6,244.91 6,244.91 6,241.40 6,241.40 23,381.6K
14:40 6,241.24 6,242.19 6,239.21 6,239.21 5,319.1K
14:41 6,238.05 6,238.12 6,236.44 6,238.12 8,916.8K
14:42 6,237.93 6,237.93 6,237.52 6,237.52 4,063.8K
14:43 6,237.84 6,238.98 6,237.84 6,238.88 6,898.3K
14:44 6,239.54 6,240.63 6,239.54 6,240.56 2,295.9K
14:45 6,240.82 6,240.92 6,240.78 6,240.92 1,857.9K
14:46 6,240.64 6,240.64 6,239.78 6,239.78 1,531.6K
14:47 6,240.55 6,240.55 6,239.99 6,240.51 5,117.2K
14:48 6,240.07 6,240.08 6,239.73 6,239.73 3,736.6K
14:49 6,240.28 6,242.05 6,240.28 6,242.05 3,902.5K
14:50 6,242.89 6,245.99 6,242.89 6,245.85 8,157.9K
14:51 6,245.65 6,246.25 6,245.65 6,246.14 1,867.2K
14:52 6,246.11 6,246.11 6,244.44 6,244.44 14,609.9K
14:53 6,244.38 6,245.23 6,244.38 6,244.99 10,176.1K
14:54 6,245.22 6,245.37 6,245.09 6,245.18 6,709.4K
14:55 6,244.79 6,245.43 6,244.79 6,245.33 1,105.6K
14:56 6,245.77 6,245.80 6,245.45 6,245.80 2,986.9K
14:57 6,245.83 6,245.89 6,245.47 6,245.89 2,859.6K
14:58 6,245.86 6,245.86 6,245.24 6,245.24 3,049.7K
14:59 6,245.38 6,246.32 6,245.38 6,246.32 1,547.7K
15:00 6,246.63 6,248.30 6,246.63 6,247.95 3,231.2K
15:01 6,246.18 6,246.41 6,244.90 6,244.90 2,879.4K
15:02 6,244.29 6,245.70 6,244.29 6,245.70 2,192.8K
15:03 6,245.69 6,246.80 6,245.69 6,246.39 3,740.1K
15:04 6,245.94 6,245.94 6,244.32 6,244.32 3,433.3K
15:05 6,244.13 6,245.82 6,244.13 6,245.82 6,965.4K
15:06 6,245.95 6,245.99 6,245.60 6,245.60 2,091.7K
15:07 6,244.89 6,244.89 6,241.50 6,241.50 5,841.9K
15:08 6,240.57 6,242.02 6,240.37 6,242.02 7,192.6K
15:09 6,241.42 6,241.42 6,241.24 6,241.36 2,836.2K
15:10 6,240.94 6,242.40 6,240.94 6,242.40 1,365.8K
15:11 6,242.19 6,242.45 6,240.21 6,240.21 3,824.3K
15:12 6,240.12 6,240.12 6,239.16 6,239.16 2,560.2K
15:13 6,238.93 6,240.12 6,238.93 6,240.12 3,778.8K
15:14 6,240.19 6,240.19 6,239.01 6,239.01 9,073.9K
15:15 6,239.59 6,239.95 6,239.59 6,239.95 1,884.1K
15:16 6,239.47 6,240.18 6,239.38 6,240.18 3,376.4K
15:17 6,240.68 6,242.10 6,239.57 6,242.10 5,369.1K
15:18 6,243.65 6,244.11 6,242.49 6,242.49 2,060.5K
15:19 6,241.84 6,241.84 6,241.42 6,241.67 856.9K
15:20 6,240.92 6,240.92 6,239.68 6,240.05 1,008.8K
15:21 6,239.74 6,239.91 6,239.18 6,239.18 1,670.3K
15:22 6,238.37 6,239.36 6,238.05 6,239.36 8,338.9K
15:23 6,236.28 6,236.76 6,234.21 6,234.21 44,231.3K
15:24 6,234.56 6,234.56 6,233.13 6,233.13 14,942.2K
15:25 6,232.83 6,234.12 6,232.83 6,234.00 2,636.5K
15:26 6,234.18 6,234.18 6,233.77 6,233.91 1,171.4K
15:27 6,233.58 6,234.21 6,232.79 6,232.79 3,290.6K
15:28 6,232.16 6,232.44 6,231.52 6,231.98 30,758.2K
15:29 6,230.95 6,231.92 6,230.95 6,231.92 11,119.0K
15:30 6,230.82 6,230.82 6,229.41 6,229.50 14,218.3K
15:31 6,228.66 6,230.76 6,228.66 6,230.76 10,850.4K
15:32 6,230.55 6,232.69 6,230.55 6,232.69 9,518.0K
15:33 6,232.25 6,232.77 6,232.25 6,232.59 1,066.6K
15:34 6,232.73 6,234.56 6,232.73 6,234.56 10,265.6K
15:35 6,235.45 6,236.21 6,235.19 6,235.19 12,388.0K
15:36 6,234.90 6,234.90 6,234.36 6,234.36 1,429.5K
15:37 6,234.53 6,235.69 6,234.53 6,235.69 1,779.7K
15:38 6,234.48 6,234.48 6,233.55 6,233.84 10,114.2K
15:39 6,233.57 6,235.03 6,233.57 6,235.03 10,669.2K
15:40 6,234.16 6,234.16 6,232.77 6,232.88 25,734.5K
15:41 6,231.33 6,232.13 6,230.17 6,230.17 10,116.1K
15:42 6,229.98 6,229.98 6,228.37 6,228.52 5,985.3K
15:43 6,228.59 6,228.59 6,228.04 6,228.46 2,067.4K
15:44 6,228.46 6,228.81 6,227.74 6,227.74 561.6K
15:45 6,227.60 6,228.40 6,227.60 6,228.40 3,432.5K
15:46 6,227.76 6,227.78 6,226.12 6,226.12 5,913.5K
15:47 6,225.72 6,225.72 6,222.64 6,222.64 17,027.7K
15:48 6,225.27 6,229.78 6,225.27 6,229.71 5,731.8K
15:49 6,229.95 6,230.76 6,229.88 6,230.76 1,235.1K
15:50 6,233.77 6,237.16 6,233.77 6,237.16 26,517.8K
15:51 6,236.75 6,237.61 6,236.75 6,237.12 4,762.9K
15:52 6,237.73 6,238.67 6,237.57 6,238.67 6,943.0K
15:53 6,239.39 6,240.29 6,239.33 6,240.29 15,507.8K
15:54 6,239.68 6,241.62 6,239.68 6,241.56 13,887.1K
15:55 6,241.92 6,245.64 6,241.92 6,245.64 14,099.2K
15:56 6,247.36 6,247.36 6,245.38 6,245.38 14,202.5K
15:57 6,244.30 6,244.30 6,243.19 6,243.19 1,262.4K
15:58 6,243.48 6,243.56 6,242.39 6,242.99 6,149.3K
15:59 6,243.11 6,243.16 6,242.65 6,242.65 5,782.3K
16:00 6,242.22 6,242.98 6,241.68 6,241.68 2,295.6K
16:01 6,241.49 6,242.96 6,240.99 6,242.96 9,401.6K
16:02 6,242.92 6,242.92 6,242.17 6,242.17 1,204.3K
16:03 6,243.64 6,243.64 6,243.02 6,243.38 1,843.1K
16:04 6,243.62 6,244.55 6,243.62 6,244.55 3,347.6K
16:05 6,244.44 6,246.76 6,244.44 6,246.76 6,656.9K
16:06 6,250.43 6,250.49 6,250.16 6,250.16 21,166.2K
16:07 6,250.61 6,251.46 6,250.61 6,251.46 3,098.6K
16:08 6,252.51 6,252.51 6,251.75 6,251.75 9,365.4K
16:09 6,251.94 6,251.94 6,250.44 6,251.22 8,131.1K
16:10 6,251.40 6,253.14 6,251.40 6,251.78 16,177.3K
16:11 6,254.11 6,254.11 6,253.11 6,253.17 25,902.6K
16:12 6,252.56 6,252.56 6,240.88 6,240.88 51,486.2K
16:13 6,238.66 6,239.56 6,238.66 6,239.55 11,372.6K
16:14 6,240.38 6,241.59 6,240.38 6,240.85 2,961.1K
16:15 6,241.01 6,241.15 6,239.82 6,239.82 2,482.8K
16:16 6,239.49 6,239.95 6,239.10 6,239.10 9,333.5K
16:17 6,239.58 6,239.58 6,238.66 6,238.93 3,963.1K
16:18 6,239.06 6,240.14 6,238.58 6,240.14 6,832.9K
16:19 6,241.57 6,242.62 6,241.57 6,242.62 7,647.2K
16:20 6,242.44 6,242.47 6,242.25 6,242.47 1,842.8K
16:21 6,242.43 6,243.01 6,242.39 6,242.39 7,827.7K
16:22 6,241.51 6,242.31 6,240.76 6,240.76 2,760.4K
16:23 6,240.89 6,240.89 6,238.18 6,238.62 3,613.2K
16:24 6,238.62 6,238.75 6,237.58 6,237.58 2,869.4K
16:25 6,236.81 6,236.81 6,235.80 6,236.03 1,692.3K
16:26 6,235.39 6,235.71 6,235.07 6,235.07 10,685.1K
16:27 6,236.21 6,236.80 6,236.18 6,236.18 1,420.4K
16:28 6,235.70 6,236.54 6,235.70 6,236.38 775.9K
16:29 6,236.27 6,237.22 6,236.27 6,236.86 2,323.3K
16:30 6,237.77 6,238.08 6,237.64 6,237.64 4,525.3K
16:31 6,238.04 6,238.04 6,237.66 6,237.88 925.4K
16:32 6,236.79 6,236.79 6,234.88 6,234.88 2,335.4K
16:33 6,234.93 6,235.68 6,234.71 6,235.68 495.3K
16:34 6,235.46 6,235.60 6,235.30 6,235.30 1,596.6K
16:35 6,235.38 6,235.38 6,234.54 6,234.71 2,330.2K
16:36 6,236.28 6,236.73 6,235.92 6,235.92 1,661.5K
16:37 6,236.29 6,236.29 6,235.15 6,235.15 786.0K
16:38 6,234.86 6,234.94 6,234.61 6,234.61 2,696.7K
16:39 6,234.81 6,234.81 6,233.67 6,233.67 1,566.7K
16:40 6,233.78 6,236.76 6,233.78 6,236.76 6,173.8K
16:41 6,237.00 6,237.00 6,236.06 6,236.90 3,627.9K
16:42 6,236.71 6,237.28 6,236.71 6,237.28 810.2K
16:43 6,237.44 6,237.44 6,236.66 6,237.32 2,762.2K
16:44 6,237.45 6,238.82 6,237.45 6,238.82 1,721.9K
16:45 6,238.73 6,239.04 6,238.36 6,239.04 1,136.4K
16:46 6,239.14 6,239.14 6,237.79 6,237.79 3,013.4K
16:47 6,237.73 6,237.73 6,234.94 6,234.94 2,452.8K
16:48 6,234.83 6,235.30 6,234.70 6,235.15 796.0K
16:49 6,236.32 6,236.32 6,236.00 6,236.00 1,508.5K
16:50 6,236.04 6,236.46 6,236.04 6,236.23 3,617.3K
16:51 6,235.71 6,235.71 6,234.79 6,234.89 2,514.0K
16:52 6,234.80 6,234.80 6,233.85 6,234.58 3,850.0K
16:53 6,235.21 6,235.21 6,234.32 6,234.32 1,510.3K
16:54 6,233.58 6,233.58 6,230.46 6,230.50 5,239.1K
16:55 6,229.61 6,229.61 6,228.70 6,228.70 7,433.4K
16:56 6,228.40 6,228.40 6,226.59 6,227.73 10,490.2K
16:57 6,228.31 6,230.37 6,228.31 6,230.33 6,173.5K
16:58 6,230.72 6,235.93 6,230.72 6,235.93 6,566.8K
16:59 6,234.99 6,234.99 6,233.70 6,233.70 5,514.9K
17:00 6,232.70 6,233.16 6,232.00 6,232.00 4,302.3K
17:01 6,231.96 6,231.96 6,227.31 6,227.31 17,951.3K
17:02 6,226.89 6,227.85 6,226.89 6,227.85 6,013.9K
17:03 6,228.02 6,228.99 6,228.02 6,228.36 7,411.6K
17:04 6,227.65 6,229.08 6,227.65 6,229.08 4,649.7K
17:05 6,229.84 6,230.50 6,228.96 6,230.50 2,578.4K
17:06 6,230.42 6,230.90 6,229.62 6,229.62 5,373.7K
17:07 6,229.51 6,229.51 6,227.06 6,227.06 8,226.4K
17:08 6,226.63 6,227.08 6,226.47 6,226.47 8,118.1K
17:09 6,227.39 6,227.39 6,226.09 6,226.66 9,502.0K
17:10 6,226.10 6,227.83 6,226.10 6,226.21 17,494.3K
17:11 6,226.38 6,227.02 6,225.63 6,225.63 5,069.7K
17:12 6,225.84 6,226.33 6,225.50 6,225.50 10,288.7K
17:13 6,225.59 6,225.75 6,224.45 6,224.45 19,406.5K
17:14 6,224.60 6,224.60 6,223.54 6,224.15 17,057.5K
17:15 6,221.61 6,221.61 6,217.75 6,217.75 34,183.4K
17:16 6,218.00 6,221.54 6,218.00 6,221.54 11,603.7K
17:17 6,221.80 6,222.63 6,221.34 6,221.34 3,654.6K
17:18 6,221.43 6,222.00 6,221.25 6,222.00 4,075.9K
17:19 6,224.73 6,229.12 6,224.73 6,229.12 13,632.3K
17:20 6,229.24 6,229.87 6,228.95 6,228.95 4,317.5K
17:21 6,228.69 6,228.69 6,227.49 6,227.49 6,051.3K
17:22 6,226.54 6,226.54 6,225.32 6,225.32 4,460.1K
17:23 6,226.22 6,226.78 6,226.08 6,226.08 2,305.3K
17:24 6,225.15 6,225.15 6,223.18 6,223.30 2,555.0K
17:25 6,223.17 6,224.05 6,223.17 6,224.05 3,968.6K
17:26 6,224.63 6,224.63 6,223.96 6,224.10 3,736.4K
17:27 6,223.86 6,223.99 6,223.48 6,223.72 3,521.1K
17:28 6,224.15 6,224.50 6,224.15 6,224.26 1,855.2K
17:29 6,224.27 6,225.19 6,224.27 6,225.19 5,309.6K
17:30 6,225.09 6,226.06 6,225.09 6,225.41 6,229.2K
17:31 6,225.53 6,225.86 6,224.67 6,224.67 7,228.2K
17:32 6,224.90 6,226.42 6,224.80 6,226.42 5,037.7K
17:33 6,227.63 6,227.92 6,227.55 6,227.89 3,958.6K
17:34 6,228.57 6,229.97 6,228.57 6,229.54 8,522.8K
17:35 6,230.03 6,231.85 6,230.03 6,231.85 11,357.6K
17:36 6,231.34 6,239.61 6,231.34 6,239.61 23,261.5K
17:37 6,239.04 6,239.15 6,238.29 6,238.40 17,508.6K
17:38 6,238.40 6,239.52 6,238.40 6,238.79 4,183.8K
17:39 6,238.65 6,238.72 6,238.58 6,238.58 7,357.8K
17:40 6,238.44 6,238.44 6,238.04 6,238.34 6,664.1K
17:41 6,238.32 6,238.70 6,238.14 6,238.29 15,966.8K
17:42 6,238.47 6,239.26 6,237.91 6,239.26 28,692.2K
17:43 6,239.28 6,239.57 6,238.91 6,238.91 8,903.6K
17:44 6,238.58 6,238.91 6,238.36 6,238.84 3,524.3K
17:45 6,239.04 6,239.72 6,238.60 6,238.78 9,178.8K
17:46 6,240.22 6,240.91 6,240.22 6,240.79 3,241.2K
17:47 6,240.99 6,242.25 6,240.99 6,241.86 9,726.3K
17:48 6,240.98 6,241.23 6,240.98 6,241.04 5,955.9K
17:49 6,241.23 6,241.23 6,239.37 6,239.37 4,490.6K
17:50 6,238.93 6,240.44 6,238.84 6,240.44 10,365.5K
17:51 6,242.21 6,245.66 6,242.21 6,244.44 16,258.5K
17:52 6,244.52 6,246.55 6,244.52 6,246.25 12,182.3K
17:53 6,248.70 6,253.77 6,248.70 6,253.43 43,615.7K
17:54 6,252.72 6,253.42 6,251.83 6,253.42 25,849.1K
17:55 6,252.68 6,253.66 6,252.68 6,252.82 24,695.3K
17:56 6,253.12 6,253.12 6,252.59 6,252.65 7,129.6K
17:57 6,253.33 6,259.18 6,253.33 6,259.18 32,914.6K
17:58 6,260.56 6,260.84 6,258.77 6,260.84 18,385.0K
17:59 6,260.52 6,266.76 6,260.52 6,266.56 29,497.7K
18:00 6,267.56 6,270.95 6,267.56 6,270.95 36,012.1K
18:01 6,270.75 6,270.75 6,268.10 6,268.10 17,608.6K
18:02 6,266.39 6,267.04 6,264.03 6,264.03 11,612.0K
18:03 6,265.96 6,266.86 6,265.34 6,265.34 5,512.5K
18:04 6,266.46 6,269.36 6,266.25 6,269.36 14,639.6K
18:05 6,263.28 6,264.45 6,263.12 6,263.82 13,607.3K
18:06 6,265.13 6,265.13 6,262.87 6,263.35 11,524.9K
18:07 6,264.57 6,264.78 6,263.76 6,263.76 5,080.7K
18:08 6,263.82 6,263.82 6,263.30 6,263.30 5,356.1K
18:09 6,263.82 6,263.82 6,261.78 6,261.78 4,295.0K
18:10 6,261.73 6,262.16 6,260.62 6,260.62 21,356.2K
18:11 6,261.11 6,261.11 6,258.86 6,258.86 8,401.8K
18:12 6,260.75 6,260.75 6,257.83 6,257.83 18,533.7K
18:13 6,256.91 6,257.91 6,256.91 6,257.79 16,241.0K
18:14 6,257.75 6,257.75 6,255.83 6,255.83 7,921.7K
18:15 6,254.98 6,254.98 6,254.35 6,254.35 6,909.2K
18:16 6,254.77 6,255.05 6,254.77 6,254.95 9,240.0K
18:17 6,254.82 6,254.82 6,253.48 6,253.48 6,341.8K
18:18 6,253.46 6,261.86 6,253.46 6,261.86 21,355.2K
18:19 6,265.00 6,265.74 6,264.71 6,264.71 38,377.8K
18:20 6,263.97 6,265.84 6,263.97 6,265.84 11,399.3K
18:21 6,266.24 6,267.08 6,266.24 6,267.04 36,004.8K
18:22 6,267.86 6,267.86 6,264.61 6,265.27 15,156.3K
18:23 6,264.69 6,264.69 6,264.29 6,264.29 9,774.4K
18:24 6,263.48 6,264.01 6,262.93 6,262.93 4,243.8K
18:25 6,263.36 6,263.36 6,261.87 6,262.21 4,077.2K
18:26 6,262.12 6,262.15 6,262.02 6,262.02 3,515.0K
18:27 6,262.34 6,262.34 6,261.64 6,261.65 8,658.8K
18:28 6,262.20 6,267.71 6,262.20 6,267.71 17,772.0K
18:29 6,268.03 6,268.32 6,268.03 6,268.32 6,574.7K
18:30 6,268.48 6,274.61 6,268.48 6,274.61 22,313.4K
18:31 6,274.24 6,275.60 6,274.24 6,275.51 24,221.4K
18:32 6,275.70 6,276.49 6,275.44 6,276.49 12,481.9K
18:33 6,275.64 6,275.64 6,274.85 6,274.85 9,608.2K
18:34 6,274.40 6,275.95 6,274.40 6,275.84 4,574.4K
18:35 6,275.04 6,275.04 6,274.46 6,274.77 12,426.6K
18:36 6,274.28 6,274.48 6,273.74 6,274.48 9,651.2K
18:37 6,274.32 6,276.06 6,274.11 6,276.06 16,030.6K
18:38 6,278.83 6,279.72 6,278.83 6,278.94 21,518.1K
18:39 6,279.13 6,280.86 6,279.13 6,280.07 15,745.1K
18:40 6,279.57 6,279.57 6,279.57 6,279.57 4,350.3K
18:51 6,280.84 6,280.84 6,280.84 6,280.84 15,587.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 6,230.14 6,280.86 6,197.42 6,280.84 0.0M
2025-09-25 6,282.37 6,321.89 6,223.78 6,245.25 5,076.6M
2025-09-24 6,230.84 6,320.21 6,167.88 6,270.47 7,335.6M
2025-09-23 6,360.47 6,394.22 6,319.55 6,363.44 7,751.4M
2025-09-22 6,289.62 6,348.81 6,235.64 6,333.20 10,115.6M
2025-09-19 6,442.95 6,447.14 6,287.89 6,297.10 0.0M
2025-09-18 6,496.96 6,522.05 6,419.90 6,445.88 9,398.7M
2025-09-17 6,479.18 6,530.21 6,440.88 6,504.51 8,105.5M
2025-09-16 6,518.10 6,561.76 6,417.86 6,509.18 9,512.0M
2025-09-15 6,534.97 6,548.51 6,462.49 6,490.18 10,148.1M
2025-09-12 6,733.61 6,740.07 6,582.85 6,589.51 14,421.4M
2025-09-11 6,773.42 6,773.42 6,682.37 6,741.61 10,102.2M
2025-09-10 6,791.25 6,830.72 6,750.81 6,785.97 8,134.4M
2025-09-09 6,753.44 6,840.34 6,751.94 6,837.62 12,629.6M
2025-09-08 6,633.64 6,728.16 6,633.64 6,728.16 8,567.6M
2025-09-05 6,573.32 6,630.91 6,563.72 6,616.25 6,715.1M
2025-09-04 6,574.33 6,605.29 6,528.65 6,550.11 5,739.2M
2025-09-03 6,487.33 6,542.50 6,451.50 6,530.35 7,117.4M
2025-09-02 6,516.27 6,558.36 6,427.55 6,431.79 9,952.1M
2025-09-01 6,614.75 6,632.98 6,528.31 6,528.31 7,843.7M
2025-08-29 6,608.00 6,613.17 6,522.36 6,558.84 7,091.7M
2025-08-28 6,703.49 6,706.73 6,612.67 6,646.97 10,578.3M
2025-08-27 6,607.31 6,707.85 6,595.01 6,694.22 11,833.1M
2025-08-26 6,619.86 6,641.63 6,556.63 6,584.01 4,902.3M
2025-08-25 6,595.61 6,595.61 6,486.62 6,552.15 6,654.1M
2025-08-22 6,541.52 6,615.72 6,528.37 6,600.88 7,247.4M
2025-08-21 6,728.41 6,728.41 6,537.34 6,540.98 10,389.7M
2025-08-20 6,843.30 6,857.68 6,734.58 6,758.96 5,638.1M
2025-08-19 6,879.90 6,941.16 6,812.74 6,818.39 9,079.2M
2025-08-18 6,814.01 6,824.83 6,733.17 6,743.01 7,044.8M
2025-08-15 6,870.27 6,932.11 6,861.51 6,923.74 11,112.6M
2025-08-14 6,733.08 6,871.98 6,709.17 6,844.55 10,935.6M
2025-08-13 6,787.65 6,816.90 6,739.29 6,807.06 7,178.0M
2025-08-12 6,784.94 6,784.94 6,701.06 6,770.58 11,307.9M
2025-08-11 6,806.56 6,867.17 6,775.82 6,800.86 15,382.0M
2025-08-08 6,466.60 6,596.25 6,432.84 6,596.25 9,473.6M
2025-08-07 6,322.77 6,533.06 6,322.77 6,437.38 13,082.3M
2025-08-06 6,267.11 6,301.06 6,197.38 6,224.75 6,583.7M
2025-08-05 6,238.69 6,280.28 6,201.35 6,258.50 5,645.1M
2025-08-04 6,155.72 6,218.64 6,138.67 6,214.70 5,779.1M
2025-08-01 6,177.74 6,207.19 6,129.15 6,153.91 6,163.3M
2025-07-31 6,158.27 6,161.18 6,102.49 6,143.38 5,677.1M
2025-07-30 6,225.82 6,225.82 6,130.01 6,143.62 6,829.0M
2025-07-29 6,132.25 6,245.17 6,115.70 6,232.63 14,404.4M
2025-07-28 6,083.57 6,195.69 6,058.29 6,084.25 11,572.4M
2025-07-25 6,235.04 6,253.22 6,081.75 6,096.04 11,076.4M
2025-07-24 6,309.23 6,309.53 6,213.83 6,235.55 8,651.2M
2025-07-23 6,359.52 6,389.36 6,276.71 6,312.04 8,647.4M
2025-07-22 6,279.98 6,372.37 6,232.42 6,326.37 11,255.0M
2025-07-21 6,174.63 6,316.68 6,155.35 6,313.19 12,733.2M
2025-07-18 5,986.45 6,122.27 5,978.78 6,098.23 15,291.7M
2025-07-17 6,033.59 6,061.15 5,974.69 5,983.55 5,546.4M
2025-07-16 5,978.46 6,051.14 5,952.70 6,040.89 9,078.6M
2025-07-15 5,948.24 5,999.55 5,938.85 5,981.49 7,949.6M
2025-07-14 5,643.45 5,879.56 5,634.33 5,866.56 13,638.4M
2025-07-11 5,806.92 5,819.62 5,653.63 5,654.16 7,016.3M
2025-07-10 5,843.55 5,905.27 5,819.78 5,868.34 5,230.7M
2025-07-09 5,854.52 5,867.25 5,770.52 5,790.98 6,979.4M
2025-07-08 5,916.37 5,964.76 5,899.95 5,913.46 6,181.1M
2025-07-07 6,013.87 6,014.81 5,933.63 5,940.83 5,214.8M
2025-07-04 6,095.58 6,121.44 6,032.42 6,077.39 7,739.5M
2025-07-03 6,102.82 6,185.96 6,059.58 6,135.51 31,744.5M
2025-07-02 6,158.29 6,165.67 6,093.18 6,101.06 18,354.0M
2025-07-01 6,176.05 6,210.35 6,134.37 6,164.89 14,073.6M
2025-06-30 6,010.81 6,143.77 6,010.81 6,139.70 12,384.2M
2025-06-27 5,962.30 5,998.43 5,913.87 5,972.48 9,038.9M
2025-06-26 5,940.95 5,998.58 5,914.92 5,991.83 7,874.8M
2025-06-25 5,811.88 5,899.86 5,811.88 5,895.15 5,551.7M
2025-06-24 5,762.73 5,800.07 5,741.46 5,784.55 4,920.6M
2025-06-23 5,803.81 5,837.87 5,759.95 5,815.11 5,875.4M
2025-06-20 5,902.63 5,926.79 5,838.40 5,848.89 3,658.1M
2025-06-19 5,955.71 5,957.02 5,850.13 5,921.05 6,851.0M
2025-06-18 5,987.66 6,010.80 5,927.91 5,955.28 6,706.8M
2025-06-17 5,833.36 5,971.72 5,816.36 5,960.96 7,793.7M
2025-06-16 5,888.55 5,905.43 5,827.02 5,862.72 5,061.0M
2025-06-13 5,916.14 5,944.78 5,887.95 5,891.67 2,544.5M
2025-06-11 5,871.85 5,944.85 5,866.20 5,906.75 5,874.3M
2025-06-10 5,939.05 5,969.97 5,815.98 5,866.32 8,110.6M
2025-06-09 5,973.84 5,988.28 5,868.60 5,879.09 8,304.8M
2025-06-06 6,223.10 6,341.06 6,011.65 6,012.04 15,283.9M
2025-06-05 6,207.33 6,226.60 6,159.28 6,225.18 6,631.2M
2025-06-04 6,188.38 6,264.05 6,161.04 6,182.71 11,832.7M
2025-06-03 6,016.55 6,102.72 6,003.21 6,102.64 7,721.7M
2025-06-02 5,877.39 5,979.99 5,834.26 5,976.61 7,649.6M
2025-05-30 5,903.34 5,958.53 5,852.02 5,908.57 5,603.3M
2025-05-29 5,902.46 5,983.81 5,885.55 5,928.44 5,084.2M
2025-05-28 5,786.26 5,901.89 5,785.16 5,863.02 7,050.6M
2025-05-27 5,716.83 5,763.11 5,661.07 5,750.65 5,965.5M
2025-05-26 5,807.38 5,807.38 5,702.55 5,702.55 5,292.8M
2025-05-23 5,935.48 5,935.48 5,873.13 5,885.59 5,918.5M
2025-05-22 5,960.55 6,002.80 5,896.06 5,980.32 6,884.9M
2025-05-21 6,082.58 6,083.31 6,005.59 6,005.59 5,231.6M
2025-05-20 6,136.90 6,136.90 6,066.25 6,066.25 5,753.3M
2025-05-19 6,156.49 6,219.69 6,144.85 6,180.71 3,751.9M
2025-05-16 6,150.04 6,186.48 6,026.29 6,107.21 6,506.5M
2025-05-15 6,233.77 6,233.77 6,100.36 6,139.24 6,617.1M
2025-05-14 6,331.78 6,339.15 6,270.98 6,297.71 5,592.9M
2025-05-13 6,373.54 6,380.97 6,299.08 6,345.48 5,644.7M
2025-05-12 6,337.26 6,378.05 6,292.72 6,358.31 6,350.8M
2025-05-08 6,218.24 6,267.18 6,188.84 6,210.93 4,021.8M
2025-05-07 6,148.99 6,202.68 6,104.27 6,183.40 6,996.1M
2025-05-06 6,043.32 6,190.42 6,041.85 6,183.58 6,538.8M
2025-05-05 6,117.89 6,148.97 6,007.21 6,009.66 7,715.2M
2025-05-02 6,252.20 6,263.82 6,149.15 6,149.15 4,631.0M
2025-04-30 6,364.90 6,377.03 6,250.40 6,337.95 11,154.9M
2025-04-29 6,591.05 6,591.05 6,425.27 6,430.30 9,389.7M
2025-04-28 6,626.67 6,715.97 6,573.54 6,632.17 11,844.9M
2025-04-25 6,567.35 6,633.77 6,545.01 6,613.76 11,271.8M
2025-04-24 6,590.90 6,625.80 6,522.27 6,544.57 7,886.1M
2025-04-23 6,577.15 6,589.85 6,498.06 6,540.44 9,171.4M
2025-04-22 6,574.85 6,646.22 6,523.90 6,634.86 12,974.7M
2025-04-21 6,456.19 6,525.14 6,451.21 6,514.38 10,147.6M
2025-04-18 6,515.16 6,529.31 6,353.54 6,465.43 11,062.3M
2025-04-17 6,506.73 6,559.12 6,459.12 6,503.73 10,787.1M
2025-04-16 6,362.28 6,526.00 6,333.82 6,509.85 11,378.2M
2025-04-15 6,430.65 6,453.68 6,334.16 6,356.68 7,821.8M
2025-04-14 6,532.47 6,555.26 6,392.47 6,437.27 9,313.4M
2025-04-11 6,456.33 6,505.39 6,424.04 6,476.38 12,332.5M
2025-04-10 6,367.29 6,419.34 6,258.65 6,331.41 15,267.9M
2025-04-09 6,116.26 6,153.55 5,918.50 6,056.14 20,947.3M
2025-04-08 6,292.25 6,324.41 6,194.87 6,220.24 14,711.0M
2025-04-07 6,032.31 6,356.64 6,005.21 6,214.45 20,485.5M
2025-04-04 6,629.91 6,686.60 6,404.94 6,422.28 17,657.6M
2025-04-03 6,883.40 6,909.02 6,571.40 6,587.48 14,267.2M
2025-04-02 6,800.72 6,902.81 6,782.96 6,820.86 10,215.5M
2025-04-01 7,052.46 7,094.34 6,864.85 6,898.43 12,590.2M
2025-03-31 7,012.24 7,073.51 6,930.31 6,984.48 11,425.8M
2025-03-28 7,077.70 7,120.81 6,949.94 7,041.59 14,500.9M
2025-03-27 7,233.82 7,233.82 7,112.77 7,140.95 12,537.7M
2025-03-26 7,422.29 7,474.79 7,319.08 7,328.80 7,010.7M
2025-03-25 7,411.93 7,434.80 7,278.24 7,368.49 9,283.3M
2025-03-24 7,521.97 7,534.49 7,396.14 7,400.15 9,457.6M
2025-03-21 7,620.20 7,646.39 7,505.08 7,505.08 11,652.1M
2025-03-20 7,632.44 7,670.84 7,526.63 7,623.41 19,413.6M
2025-03-19 7,589.80 7,651.13 7,526.45 7,622.20 12,902.7M
2025-03-18 7,748.16 7,761.23 7,665.71 7,692.58 15,618.6M
2025-03-17 7,604.09 7,704.35 7,596.43 7,697.25 16,157.0M
2025-03-14 7,468.39 7,562.34 7,434.12 7,533.65 13,305.5M
2025-03-13 7,437.88 7,451.10 7,301.43 7,383.98 14,425.5M
2025-03-12 7,539.01 7,561.74 7,476.19 7,531.20 8,088.9M
2025-03-11 7,615.83 7,673.12 7,560.10 7,603.46 11,176.7M
2025-03-10 7,661.86 7,697.95 7,617.16 7,627.84 16,351.6M
2025-03-07 7,710.34 7,762.84 7,523.12 7,535.42 17,680.4M
2025-03-06 7,687.36 7,731.67 7,608.06 7,654.86 11,674.7M
2025-03-05 7,728.22 7,817.96 7,684.73 7,776.40 16,153.2M
2025-03-04 7,489.65 7,751.55 7,489.65 7,751.55 18,705.9M
2025-03-03 7,457.28 7,473.88 7,332.65 7,382.59 15,760.8M
2025-02-28 7,552.67 7,552.67 7,371.65 7,488.58 19,986.8M
2025-02-27 7,633.02 7,678.78 7,494.35 7,638.99 18,470.2M
2025-02-26 7,886.58 7,887.17 7,592.70 7,708.63 22,090.4M
2025-02-25 7,886.13 7,996.65 7,800.53 7,811.60 37,316.8M
2025-02-24 7,674.10 7,704.12 7,581.45 7,634.49 16,887.3M
2025-02-21 7,539.64 7,637.57 7,487.55 7,532.89 23,040.6M
2025-02-20 7,437.63 7,578.31 7,437.63 7,518.01 26,948.2M
2025-02-19 7,398.14 7,421.61 7,274.17 7,388.39 23,087.1M
2025-02-18 7,410.83 7,496.24 7,307.57 7,339.22 25,653.0M
2025-02-17 7,242.23 7,454.44 7,242.23 7,408.19 23,412.6M
2025-02-14 7,334.77 7,389.49 7,077.31 7,105.69 34,869.0M
2025-02-13 7,264.18 7,333.10 7,088.81 7,244.78 26,344.2M
2025-02-12 6,889.53 6,933.07 6,852.87 6,852.87 18,754.1M
2025-02-11 6,790.29 6,857.98 6,737.45 6,857.27 17,824.1M
2025-02-10 6,780.83 6,855.56 6,732.81 6,815.82 24,254.5M
2025-02-07 6,743.64 6,759.37 6,689.39 6,743.87 18,962.5M
2025-02-06 6,769.10 6,793.37 6,701.00 6,727.80 33,905.3M
2025-02-05 6,623.83 6,727.66 6,553.87 6,700.19 24,962.9M
2025-02-04 6,683.82 6,717.48 6,636.29 6,650.20 16,799.0M
2025-02-03 6,689.25 6,691.04 6,610.80 6,635.09 20,575.5M
2025-01-31 6,917.70 6,930.64 6,734.88 6,752.18 16,798.9M
2025-01-30 6,816.03 6,889.43 6,802.83 6,879.97 11,454.6M
2025-01-29 6,802.28 6,857.91 6,781.25 6,825.89 10,130.5M
2025-01-28 6,719.65 6,821.03 6,637.00 6,820.74 15,538.2M
2025-01-27 6,863.38 6,870.66 6,703.59 6,707.56 16,199.7M
2025-01-24 6,854.24 6,919.09 6,820.81 6,856.85 25,767.4M
2025-01-23 6,777.59 6,811.80 6,723.97 6,765.09 16,619.4M
2025-01-22 6,864.31 6,933.47 6,801.36 6,906.15 18,511.4M
2025-01-21 6,790.87 6,837.15 6,700.34 6,834.62 17,090.1M
2025-01-20 6,963.59 6,985.92 6,760.42 6,782.00 21,124.1M
2025-01-17 6,734.83 6,907.56 6,719.25 6,888.13 19,437.4M
2025-01-16 6,714.65 6,787.68 6,671.09 6,764.19 18,278.0M
2025-01-15 6,625.99 6,646.62 6,551.87 6,570.00 11,023.4M
2025-01-14 6,621.31 6,709.17 6,579.00 6,638.93 10,505.6M
2025-01-13 6,677.87 6,731.74 6,607.57 6,685.32 0.0M
2025-01-10 6,421.04 6,642.06 6,390.65 6,604.41 18,780.1M
2025-01-09 6,556.49 6,580.77 6,377.60 6,411.35 14,223.5M
2025-01-08 6,483.56 6,559.02 6,469.18 6,539.22 6,480.6M
2025-01-06 6,457.26 6,480.41 6,395.67 6,458.39 7,446.7M
2025-01-03 6,653.11 6,653.89 6,437.17 6,481.06 10,903.9M