MOEX Russia Index

IMOEX
🏛️ russian-federation →
2,686.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,731.91 2,731.91 2,730.22 2,730.56 373,335.9K
10:01 2,730.65 2,730.99 2,730.65 2,730.99 37,869.0K
10:02 2,730.69 2,730.80 2,730.03 2,730.80 58,869.0K
10:03 2,731.62 2,731.87 2,730.67 2,730.94 39,731.3K
10:04 2,731.02 2,731.35 2,730.50 2,730.77 64,437.5K
10:05 2,730.89 2,730.98 2,730.59 2,730.94 54,971.3K
10:06 2,730.92 2,731.02 2,729.92 2,729.98 40,893.0K
10:07 2,729.75 2,729.75 2,728.31 2,728.31 86,386.5K
10:08 2,728.43 2,728.67 2,728.43 2,728.58 49,977.3K
10:09 2,728.94 2,729.25 2,728.01 2,728.27 102,653.3K
10:10 2,728.48 2,729.18 2,728.25 2,729.15 46,095.0K
10:11 2,729.31 2,729.55 2,729.31 2,729.55 33,547.8K
10:12 2,728.63 2,729.20 2,728.60 2,729.20 31,355.8K
10:13 2,729.26 2,729.68 2,729.16 2,729.68 38,916.4K
10:14 2,730.22 2,730.61 2,730.22 2,730.23 58,773.3K
10:15 2,729.91 2,729.91 2,729.19 2,729.25 52,864.6K
10:16 2,729.20 2,729.22 2,728.91 2,728.91 24,854.1K
10:17 2,728.81 2,729.23 2,728.81 2,729.23 32,148.4K
10:18 2,729.29 2,729.77 2,729.13 2,729.65 33,611.4K
10:19 2,729.72 2,729.78 2,728.43 2,728.43 58,672.3K
10:20 2,728.53 2,729.29 2,728.37 2,729.29 56,110.2K
10:21 2,729.38 2,730.26 2,729.35 2,730.25 74,932.4K
10:22 2,730.20 2,730.32 2,730.17 2,730.27 39,753.8K
10:23 2,730.06 2,730.84 2,730.06 2,730.81 57,149.7K
10:24 2,730.81 2,731.11 2,730.81 2,731.03 31,760.8K
10:25 2,731.38 2,731.91 2,731.38 2,731.89 62,213.6K
10:26 2,731.95 2,732.00 2,731.36 2,731.48 34,896.4K
10:27 2,731.39 2,731.65 2,730.93 2,730.93 46,738.1K
10:28 2,730.95 2,730.95 2,730.33 2,730.33 47,205.7K
10:29 2,730.27 2,730.60 2,730.00 2,730.56 47,248.6K
10:30 2,730.65 2,731.65 2,730.64 2,731.48 41,322.2K
10:31 2,732.06 2,733.37 2,731.80 2,733.37 126,730.1K
10:32 2,733.71 2,734.49 2,733.69 2,734.49 130,543.1K
10:33 2,734.32 2,734.91 2,734.32 2,734.91 122,430.2K
10:34 2,735.12 2,735.58 2,735.03 2,735.37 192,611.5K
10:35 2,736.09 2,738.00 2,736.09 2,738.00 189,179.9K
10:36 2,737.90 2,738.04 2,737.78 2,738.04 91,200.1K
10:37 2,737.91 2,739.27 2,737.91 2,738.33 139,317.9K
10:38 2,738.22 2,738.27 2,737.62 2,737.74 62,141.9K
10:39 2,737.61 2,737.97 2,737.11 2,737.11 85,843.7K
10:40 2,736.95 2,737.00 2,736.48 2,736.48 74,663.1K
10:41 2,736.58 2,737.06 2,736.49 2,736.51 82,649.3K
10:42 2,736.43 2,737.14 2,736.43 2,737.14 39,959.1K
10:43 2,737.30 2,737.32 2,736.85 2,736.85 30,254.6K
10:44 2,736.92 2,736.92 2,736.48 2,736.59 28,478.9K
10:45 2,736.57 2,737.04 2,736.44 2,737.04 25,734.0K
10:46 2,736.88 2,737.19 2,736.88 2,737.14 25,639.9K
10:47 2,737.05 2,737.35 2,737.05 2,737.14 35,766.2K
10:48 2,737.13 2,737.15 2,737.00 2,737.02 34,102.0K
10:49 2,737.01 2,738.05 2,737.01 2,738.05 83,752.2K
10:50 2,739.64 2,739.97 2,739.04 2,739.04 210,999.1K
10:51 2,738.52 2,738.52 2,737.79 2,738.06 56,927.6K
10:52 2,738.32 2,738.75 2,738.32 2,738.44 45,409.3K
10:53 2,738.34 2,739.36 2,738.28 2,739.25 49,952.9K
10:54 2,738.77 2,739.07 2,738.69 2,739.07 43,773.6K
10:55 2,738.96 2,739.24 2,738.29 2,738.29 59,944.4K
10:56 2,738.92 2,738.93 2,738.52 2,738.69 71,754.0K
10:57 2,738.64 2,740.43 2,738.55 2,740.33 159,390.1K
10:58 2,740.15 2,740.25 2,739.69 2,739.69 70,439.9K
10:59 2,739.56 2,739.60 2,738.62 2,738.73 78,381.6K
11:00 2,738.68 2,739.18 2,738.68 2,739.18 54,223.9K
11:01 2,738.87 2,738.90 2,737.43 2,737.43 105,795.9K
11:02 2,737.49 2,737.71 2,737.29 2,737.29 49,545.6K
11:03 2,737.44 2,738.09 2,737.44 2,738.09 40,220.5K
11:04 2,738.12 2,738.41 2,738.02 2,738.33 32,810.6K
11:05 2,738.68 2,738.68 2,737.99 2,738.32 64,822.0K
11:06 2,738.46 2,739.11 2,738.44 2,739.11 40,187.0K
11:07 2,739.07 2,739.60 2,739.04 2,739.60 34,675.1K
11:08 2,739.68 2,740.30 2,739.61 2,740.21 56,268.5K
11:09 2,740.35 2,740.67 2,740.35 2,740.56 66,644.0K
11:10 2,740.52 2,740.83 2,740.48 2,740.81 91,076.7K
11:11 2,740.76 2,740.80 2,740.16 2,740.65 69,428.0K
11:12 2,740.83 2,742.18 2,740.83 2,742.18 105,924.4K
11:13 2,742.10 2,742.58 2,742.10 2,742.58 111,591.0K
11:14 2,742.88 2,743.64 2,742.80 2,743.47 143,583.2K
11:15 2,743.35 2,744.43 2,743.35 2,744.42 111,490.4K
11:16 2,744.34 2,744.51 2,743.98 2,744.09 123,843.6K
11:17 2,743.87 2,744.65 2,743.87 2,744.55 93,321.3K
11:18 2,744.67 2,745.40 2,744.67 2,745.06 133,468.3K
11:19 2,745.29 2,745.38 2,745.12 2,745.16 106,905.9K
11:20 2,745.47 2,745.57 2,745.35 2,745.35 69,429.4K
11:21 2,745.26 2,745.26 2,743.63 2,743.76 137,225.4K
11:22 2,744.01 2,744.08 2,743.86 2,743.90 42,931.1K
11:23 2,743.78 2,743.78 2,743.29 2,743.29 47,939.3K
11:24 2,743.29 2,743.85 2,743.22 2,743.76 60,174.7K
11:25 2,743.89 2,744.11 2,743.89 2,743.95 43,605.1K
11:26 2,743.99 2,744.22 2,743.85 2,744.02 40,470.0K
11:27 2,744.00 2,744.29 2,744.00 2,744.19 42,158.3K
11:28 2,744.19 2,744.44 2,744.19 2,744.31 33,800.7K
11:29 2,744.24 2,744.28 2,743.49 2,743.71 77,440.4K
11:30 2,743.46 2,744.06 2,743.46 2,743.55 57,424.6K
11:31 2,743.40 2,743.42 2,743.14 2,743.14 68,350.2K
11:32 2,743.11 2,743.68 2,743.11 2,743.40 44,628.0K
11:33 2,743.66 2,744.09 2,743.52 2,744.03 50,934.4K
11:34 2,744.00 2,744.00 2,743.70 2,743.75 33,291.4K
11:35 2,743.64 2,744.32 2,743.60 2,744.29 58,941.5K
11:36 2,744.34 2,744.79 2,744.33 2,744.58 63,388.0K
11:37 2,744.51 2,744.59 2,744.37 2,744.57 53,964.2K
11:38 2,744.51 2,744.51 2,744.07 2,744.07 39,535.8K
11:39 2,744.02 2,744.09 2,743.59 2,743.77 57,955.6K
11:40 2,743.82 2,743.90 2,743.41 2,743.41 71,051.9K
11:41 2,743.31 2,743.31 2,742.97 2,743.00 65,161.4K
11:42 2,743.07 2,743.23 2,742.69 2,742.76 61,953.2K
11:43 2,742.82 2,743.20 2,742.82 2,743.08 38,071.8K
11:44 2,743.05 2,743.15 2,742.98 2,743.07 36,637.8K
11:45 2,743.00 2,743.19 2,742.91 2,743.09 36,169.2K
11:46 2,742.87 2,742.96 2,742.60 2,742.60 45,360.4K
11:47 2,742.57 2,742.69 2,742.45 2,742.69 41,703.5K
11:48 2,742.51 2,742.59 2,742.24 2,742.24 43,346.9K
11:49 2,742.39 2,742.39 2,742.21 2,742.27 18,234.2K
11:50 2,742.18 2,742.18 2,741.75 2,741.82 34,937.6K
11:51 2,741.74 2,741.78 2,741.37 2,741.40 38,758.8K
11:52 2,741.50 2,741.56 2,741.32 2,741.32 48,656.9K
11:53 2,741.30 2,741.35 2,740.91 2,741.04 52,876.2K
11:54 2,741.00 2,741.33 2,740.92 2,741.33 71,878.2K
11:55 2,741.23 2,741.76 2,741.23 2,741.60 70,408.9K
11:56 2,741.82 2,741.90 2,741.69 2,741.79 30,714.5K
11:57 2,741.70 2,742.48 2,741.70 2,742.30 62,965.7K
11:58 2,742.39 2,742.39 2,742.21 2,742.26 54,059.4K
11:59 2,742.31 2,742.31 2,742.01 2,742.05 26,544.7K
12:00 2,742.07 2,743.18 2,742.07 2,743.18 74,789.6K
12:01 2,743.22 2,743.37 2,743.06 2,743.06 52,228.8K
12:02 2,743.01 2,743.15 2,742.94 2,743.10 51,806.7K
12:03 2,743.18 2,743.52 2,743.08 2,743.52 45,791.5K
12:04 2,743.73 2,744.14 2,743.73 2,744.12 68,157.0K
12:05 2,744.15 2,744.50 2,744.15 2,744.32 52,920.3K
12:06 2,744.28 2,744.31 2,743.00 2,743.00 75,324.5K
12:07 2,742.86 2,743.03 2,742.70 2,742.97 66,685.8K
12:08 2,743.04 2,743.30 2,743.04 2,743.27 36,693.9K
12:09 2,743.38 2,743.64 2,743.36 2,743.54 31,636.1K
12:10 2,743.53 2,743.62 2,743.35 2,743.59 25,060.6K
12:11 2,743.49 2,743.51 2,742.91 2,742.93 33,661.1K
12:12 2,742.93 2,742.96 2,742.84 2,742.96 24,276.0K
12:13 2,742.97 2,742.97 2,742.53 2,742.53 45,456.8K
12:14 2,742.46 2,742.51 2,742.36 2,742.36 44,601.7K
12:15 2,742.27 2,744.16 2,742.27 2,744.16 60,149.3K
12:16 2,744.51 2,744.87 2,744.37 2,744.80 61,716.9K
12:17 2,744.70 2,744.84 2,744.54 2,744.66 32,531.6K
12:18 2,744.35 2,744.56 2,744.04 2,744.56 51,786.8K
12:19 2,744.54 2,745.96 2,744.54 2,745.96 164,660.8K
12:20 2,746.41 2,747.13 2,746.37 2,747.08 214,845.8K
12:21 2,747.43 2,748.37 2,747.39 2,748.37 304,124.0K
12:22 2,748.19 2,750.51 2,748.19 2,750.15 368,733.9K
12:23 2,749.65 2,750.55 2,749.65 2,750.22 173,053.7K
12:24 2,750.18 2,750.28 2,749.59 2,749.68 104,993.8K
12:25 2,749.97 2,750.58 2,749.97 2,750.29 121,015.4K
12:26 2,750.37 2,750.80 2,750.37 2,750.68 67,266.0K
12:27 2,750.73 2,750.73 2,749.60 2,749.65 117,648.8K
12:28 2,749.77 2,750.22 2,749.75 2,750.18 64,085.1K
12:29 2,750.11 2,750.27 2,750.01 2,750.04 57,991.3K
12:30 2,750.05 2,750.57 2,750.05 2,750.56 67,456.0K
12:31 2,750.49 2,750.50 2,749.95 2,749.95 51,835.0K
12:32 2,749.78 2,750.11 2,749.78 2,749.98 43,305.6K
12:33 2,749.86 2,749.89 2,748.90 2,748.90 69,258.1K
12:34 2,748.77 2,748.80 2,747.37 2,747.37 165,207.8K
12:35 2,747.40 2,747.81 2,747.40 2,747.79 72,082.3K
12:36 2,747.79 2,748.07 2,747.79 2,747.93 48,493.3K
12:37 2,747.82 2,748.13 2,747.82 2,748.12 70,410.9K
12:38 2,747.98 2,748.42 2,747.98 2,748.39 31,314.2K
12:39 2,748.66 2,749.01 2,748.59 2,749.01 45,239.7K
12:40 2,748.97 2,750.03 2,748.93 2,750.03 137,215.4K
12:41 2,749.98 2,750.29 2,749.94 2,750.27 120,206.0K
12:42 2,750.13 2,750.79 2,750.13 2,750.79 93,787.2K
12:43 2,750.91 2,751.81 2,750.90 2,751.72 131,789.8K
12:44 2,751.54 2,751.82 2,751.54 2,751.82 99,023.2K
12:45 2,751.55 2,751.55 2,750.82 2,751.05 87,004.0K
12:46 2,750.89 2,750.98 2,749.22 2,749.25 141,292.8K
12:47 2,748.99 2,748.99 2,748.40 2,748.40 98,393.3K
12:48 2,748.55 2,749.20 2,748.47 2,749.19 70,434.5K
12:49 2,749.65 2,749.73 2,749.28 2,749.37 49,843.6K
12:50 2,749.48 2,749.48 2,748.56 2,748.97 103,874.4K
12:51 2,749.02 2,749.65 2,749.02 2,749.65 60,318.1K
12:52 2,749.61 2,749.85 2,749.43 2,749.43 60,246.6K
12:53 2,749.52 2,749.58 2,748.93 2,748.93 85,808.1K
12:54 2,748.98 2,749.38 2,748.98 2,748.99 64,215.6K
12:55 2,749.11 2,749.28 2,749.11 2,749.28 32,887.2K
12:56 2,749.23 2,750.20 2,749.23 2,750.20 100,718.9K
12:57 2,750.31 2,750.46 2,750.09 2,750.09 80,884.8K
12:58 2,750.32 2,750.40 2,750.05 2,750.20 34,627.3K
12:59 2,750.20 2,750.23 2,750.05 2,750.07 37,263.6K
13:00 2,750.02 2,750.52 2,749.67 2,749.67 58,016.8K
13:01 2,749.39 2,749.40 2,748.07 2,748.16 70,476.7K
13:02 2,748.26 2,748.76 2,748.26 2,748.75 74,442.0K
13:03 2,748.54 2,748.54 2,748.29 2,748.45 75,250.8K
13:04 2,748.32 2,748.36 2,747.39 2,747.54 106,758.4K
13:05 2,747.49 2,747.79 2,747.34 2,747.74 51,347.6K
13:06 2,747.73 2,747.73 2,747.35 2,747.66 57,205.0K
13:07 2,747.61 2,747.61 2,747.43 2,747.50 67,704.5K
13:08 2,747.47 2,748.11 2,747.46 2,748.11 47,504.4K
13:09 2,748.30 2,748.97 2,748.30 2,748.90 51,814.2K
13:10 2,748.75 2,748.90 2,748.36 2,748.36 35,522.6K
13:11 2,748.41 2,748.65 2,748.32 2,748.32 32,390.3K
13:12 2,748.35 2,748.40 2,748.08 2,748.08 66,173.9K
13:13 2,748.10 2,748.63 2,748.10 2,748.54 31,295.9K
13:14 2,748.37 2,748.96 2,748.34 2,748.96 22,660.8K
13:15 2,748.94 2,749.50 2,748.93 2,749.50 57,058.7K
13:16 2,749.16 2,749.16 2,748.36 2,748.81 44,323.2K
13:17 2,748.63 2,748.73 2,748.08 2,748.35 33,050.2K
13:18 2,748.32 2,748.32 2,747.59 2,747.59 49,631.1K
13:19 2,747.39 2,747.39 2,746.33 2,746.33 91,033.7K
13:20 2,746.30 2,746.57 2,746.30 2,746.57 57,566.5K
13:21 2,747.54 2,747.63 2,746.79 2,746.79 75,684.7K
13:22 2,746.99 2,747.46 2,746.99 2,747.46 41,973.7K
13:23 2,747.52 2,748.30 2,747.52 2,748.16 86,237.9K
13:24 2,747.92 2,748.06 2,747.56 2,747.60 38,575.8K
13:25 2,747.98 2,748.56 2,747.98 2,748.56 105,177.5K
13:26 2,748.79 2,748.90 2,748.64 2,748.66 100,724.5K
13:27 2,748.80 2,749.16 2,748.57 2,748.57 74,927.6K
13:28 2,748.62 2,748.75 2,748.40 2,748.75 45,316.8K
13:29 2,748.53 2,748.53 2,747.99 2,748.34 44,321.1K
13:30 2,748.43 2,748.54 2,747.51 2,747.66 136,839.8K
13:31 2,747.74 2,747.78 2,747.51 2,747.51 26,105.3K
13:32 2,747.58 2,748.11 2,747.57 2,748.02 54,612.0K
13:33 2,748.17 2,749.30 2,748.17 2,749.30 83,533.1K
13:34 2,749.35 2,749.86 2,749.29 2,749.82 86,844.5K
13:35 2,749.84 2,750.68 2,749.80 2,750.68 110,264.6K
13:36 2,751.38 2,751.49 2,751.22 2,751.31 142,022.8K
13:37 2,751.28 2,751.50 2,750.76 2,751.37 75,789.7K
13:38 2,751.53 2,751.64 2,751.34 2,751.34 74,199.7K
13:39 2,751.26 2,751.26 2,750.42 2,750.71 71,607.1K
13:40 2,750.88 2,751.44 2,750.88 2,751.32 46,618.2K
13:41 2,751.42 2,751.84 2,751.42 2,751.68 36,936.6K
13:42 2,751.68 2,751.68 2,751.27 2,751.36 51,227.3K
13:43 2,751.37 2,751.37 2,750.84 2,750.85 71,320.2K
13:44 2,750.86 2,751.34 2,750.86 2,751.26 55,441.9K
13:45 2,751.36 2,751.66 2,751.28 2,751.29 33,499.5K
13:46 2,751.21 2,751.21 2,750.93 2,750.98 54,229.6K
13:47 2,751.00 2,751.09 2,750.88 2,750.97 33,065.6K
13:48 2,750.93 2,751.19 2,750.89 2,750.95 80,496.6K
13:49 2,750.88 2,751.21 2,750.88 2,751.19 28,707.7K
13:50 2,751.11 2,751.32 2,750.99 2,751.30 33,328.0K
13:51 2,751.18 2,751.29 2,751.03 2,751.21 37,478.6K
13:52 2,751.06 2,751.24 2,751.04 2,751.07 36,153.4K
13:53 2,751.19 2,752.52 2,751.19 2,752.24 138,745.7K
13:54 2,752.28 2,752.57 2,752.28 2,752.47 54,857.7K
13:55 2,752.48 2,754.08 2,752.46 2,754.08 250,593.8K
13:56 2,754.07 2,754.50 2,754.03 2,754.03 121,821.4K
13:57 2,754.11 2,754.11 2,753.79 2,753.79 66,204.0K
13:58 2,753.88 2,753.88 2,753.64 2,753.68 63,570.3K
13:59 2,753.84 2,753.84 2,753.60 2,753.71 42,831.4K
14:00 2,753.88 2,753.96 2,753.69 2,753.69 56,023.3K
14:01 2,753.57 2,753.81 2,753.50 2,753.71 59,339.8K
14:02 2,754.23 2,754.83 2,754.23 2,754.62 100,318.3K
14:03 2,755.04 2,755.29 2,754.83 2,754.88 106,126.4K
14:04 2,754.93 2,754.97 2,754.77 2,754.92 52,512.2K
14:05 2,754.90 2,755.32 2,754.69 2,755.32 90,273.5K
14:06 2,755.28 2,756.02 2,755.27 2,755.99 95,185.3K
14:07 2,755.96 2,756.46 2,755.96 2,756.34 86,824.0K
14:08 2,756.28 2,756.28 2,755.24 2,756.13 159,166.0K
14:09 2,756.08 2,756.29 2,755.82 2,755.82 59,734.9K
14:10 2,755.90 2,755.90 2,753.92 2,753.92 90,752.4K
14:11 2,753.80 2,753.80 2,753.35 2,753.52 89,379.7K
14:12 2,753.43 2,753.60 2,753.07 2,753.45 104,931.3K
14:13 2,753.39 2,753.39 2,752.41 2,753.02 167,102.1K
14:14 2,753.61 2,753.88 2,752.97 2,753.32 81,833.5K
14:15 2,753.32 2,754.77 2,753.26 2,754.75 123,185.9K
14:16 2,754.69 2,755.22 2,754.69 2,754.88 61,921.1K
14:17 2,754.77 2,755.18 2,754.52 2,755.18 76,072.6K
14:18 2,755.23 2,755.26 2,755.01 2,755.12 49,601.0K
14:19 2,755.09 2,755.25 2,755.05 2,755.19 44,155.3K
14:20 2,755.03 2,755.03 2,753.35 2,753.55 93,329.8K
14:21 2,753.70 2,754.48 2,753.70 2,754.48 89,815.1K
14:22 2,754.48 2,754.93 2,754.48 2,754.74 42,144.3K
14:23 2,754.83 2,755.06 2,754.01 2,754.01 49,875.0K
14:24 2,754.15 2,754.15 2,752.70 2,752.70 117,873.5K
14:25 2,752.60 2,752.60 2,752.17 2,752.40 153,361.2K
14:26 2,752.67 2,753.19 2,752.53 2,752.53 49,939.9K
14:27 2,752.61 2,753.16 2,752.43 2,753.16 52,275.3K
14:28 2,753.40 2,754.79 2,753.40 2,754.71 72,119.6K
14:29 2,754.63 2,754.79 2,754.56 2,754.68 51,702.0K
14:30 2,754.57 2,754.81 2,754.57 2,754.69 64,075.4K
14:31 2,754.72 2,754.94 2,754.72 2,754.79 40,269.5K
14:32 2,754.74 2,754.84 2,754.40 2,754.54 70,317.2K
14:33 2,754.63 2,754.76 2,754.52 2,754.54 64,549.0K
14:34 2,754.37 2,754.45 2,754.02 2,754.02 86,554.2K
14:35 2,754.20 2,754.86 2,754.20 2,754.86 90,011.1K
14:36 2,754.96 2,755.91 2,754.96 2,755.89 158,678.9K
14:37 2,756.11 2,756.68 2,756.06 2,756.12 123,675.6K
14:38 2,756.02 2,756.08 2,755.66 2,755.96 86,405.5K
14:39 2,755.93 2,756.08 2,755.70 2,755.95 70,780.7K
14:40 2,756.14 2,756.14 2,755.81 2,755.91 34,603.7K
14:41 2,755.77 2,755.78 2,755.49 2,755.49 59,740.6K
14:42 2,755.19 2,755.40 2,754.77 2,754.82 149,455.8K
14:43 2,754.58 2,755.01 2,754.57 2,754.93 52,576.2K
14:44 2,754.98 2,754.98 2,753.47 2,753.50 105,195.0K
14:45 2,753.52 2,753.91 2,753.52 2,753.91 68,016.4K
14:46 2,754.18 2,754.34 2,754.11 2,754.17 100,626.3K
14:47 2,754.12 2,754.33 2,753.94 2,754.13 97,892.0K
14:48 2,754.24 2,754.42 2,754.03 2,754.42 38,337.3K
14:49 2,754.44 2,754.55 2,753.87 2,753.88 86,697.2K
14:50 2,753.76 2,753.85 2,753.56 2,753.56 89,430.9K
14:51 2,753.20 2,753.20 2,752.18 2,752.24 131,884.3K
14:52 2,752.20 2,752.20 2,751.76 2,751.80 157,976.7K
14:53 2,752.02 2,752.15 2,751.69 2,752.12 66,987.9K
14:54 2,752.32 2,752.45 2,752.27 2,752.42 44,440.6K
14:55 2,752.64 2,752.64 2,752.34 2,752.50 72,453.2K
14:56 2,752.49 2,752.49 2,752.19 2,752.30 57,032.3K
14:57 2,752.24 2,752.27 2,752.09 2,752.22 34,698.8K
14:58 2,752.18 2,752.50 2,752.18 2,752.40 37,339.7K
14:59 2,752.57 2,753.10 2,752.57 2,753.10 51,084.2K
15:00 2,754.04 2,754.30 2,753.77 2,754.30 105,970.4K
15:01 2,754.37 2,754.71 2,754.37 2,754.60 63,974.4K
15:02 2,754.57 2,754.86 2,753.50 2,753.50 76,576.4K
15:03 2,753.20 2,753.20 2,752.59 2,752.59 60,653.8K
15:04 2,752.83 2,752.83 2,752.52 2,752.52 73,578.4K
15:05 2,752.80 2,753.14 2,752.75 2,753.10 39,528.0K
15:06 2,753.08 2,753.13 2,752.72 2,752.72 61,102.3K
15:07 2,752.72 2,752.72 2,751.59 2,751.59 116,228.2K
15:08 2,751.76 2,752.02 2,751.76 2,752.02 69,115.0K
15:09 2,752.07 2,752.35 2,752.07 2,752.15 61,681.6K
15:10 2,752.24 2,752.49 2,752.24 2,752.44 68,772.8K
15:11 2,752.45 2,752.66 2,752.17 2,752.17 61,337.8K
15:12 2,752.22 2,753.38 2,752.22 2,753.38 76,793.8K
15:13 2,753.51 2,754.29 2,753.51 2,754.28 69,876.8K
15:14 2,754.45 2,754.53 2,753.90 2,753.96 67,711.1K
15:15 2,753.96 2,753.97 2,752.91 2,753.04 60,209.8K
15:16 2,752.32 2,752.58 2,752.24 2,752.24 48,544.0K
15:17 2,752.16 2,752.25 2,751.69 2,751.73 90,469.0K
15:18 2,751.79 2,752.45 2,751.79 2,752.41 45,110.0K
15:19 2,752.54 2,752.81 2,752.49 2,752.81 58,143.9K
15:20 2,752.81 2,753.33 2,752.81 2,753.27 82,700.8K
15:21 2,753.56 2,753.75 2,753.37 2,753.68 135,703.2K
15:22 2,753.64 2,753.73 2,753.24 2,753.48 66,666.3K
15:23 2,753.46 2,753.50 2,752.98 2,753.13 62,100.5K
15:24 2,753.03 2,753.22 2,752.90 2,753.22 33,885.0K
15:25 2,753.27 2,754.27 2,753.27 2,754.19 55,668.3K
15:26 2,754.29 2,754.35 2,754.16 2,754.28 52,931.6K
15:27 2,754.27 2,754.94 2,754.27 2,754.92 51,509.4K
15:28 2,754.81 2,755.04 2,754.55 2,754.55 35,693.1K
15:29 2,754.30 2,754.30 2,754.04 2,754.12 42,000.4K
15:30 2,754.36 2,754.64 2,754.36 2,754.59 29,998.6K
15:31 2,754.64 2,754.79 2,754.53 2,754.76 27,275.5K
15:32 2,754.81 2,755.08 2,754.81 2,755.07 46,707.1K
15:33 2,755.07 2,755.13 2,755.01 2,755.07 29,016.2K
15:34 2,755.10 2,756.06 2,755.09 2,755.87 73,983.4K
15:35 2,755.83 2,756.23 2,755.83 2,756.20 37,421.9K
15:36 2,756.21 2,756.22 2,755.97 2,755.97 56,693.2K
15:37 2,756.01 2,756.48 2,756.01 2,756.48 45,178.9K
15:38 2,756.38 2,756.92 2,756.36 2,756.92 53,104.6K
15:39 2,757.14 2,757.44 2,757.14 2,757.32 68,478.3K
15:40 2,757.39 2,757.48 2,757.15 2,757.20 62,824.6K
15:41 2,757.31 2,757.35 2,757.16 2,757.29 38,966.2K
15:42 2,756.91 2,757.14 2,756.81 2,756.87 50,686.9K
15:43 2,756.81 2,756.83 2,756.60 2,756.60 31,891.7K
15:44 2,756.64 2,756.71 2,756.42 2,756.58 57,241.4K
15:45 2,756.52 2,757.62 2,756.52 2,757.62 119,253.7K
15:46 2,757.75 2,758.25 2,757.66 2,757.93 98,446.6K
15:47 2,757.80 2,757.80 2,757.44 2,757.44 66,738.9K
15:48 2,757.24 2,757.24 2,756.79 2,757.15 78,826.0K
15:49 2,757.08 2,757.17 2,756.88 2,756.91 40,021.8K
15:50 2,756.68 2,757.03 2,756.68 2,756.98 66,479.6K
15:51 2,757.01 2,757.31 2,757.01 2,757.31 48,740.1K
15:52 2,757.43 2,757.43 2,757.15 2,757.29 43,093.0K
15:53 2,757.44 2,757.44 2,755.35 2,755.35 124,176.2K
15:54 2,755.65 2,755.96 2,755.59 2,755.79 47,474.0K
15:55 2,755.91 2,756.09 2,755.44 2,755.65 40,834.5K
15:56 2,755.63 2,755.96 2,755.63 2,755.96 52,620.2K
15:57 2,756.17 2,756.44 2,756.17 2,756.35 35,743.4K
15:58 2,756.37 2,756.46 2,756.37 2,756.39 22,083.1K
15:59 2,756.52 2,756.56 2,756.29 2,756.52 36,675.0K
16:00 2,756.47 2,757.00 2,756.47 2,756.93 68,247.6K
16:01 2,757.05 2,757.41 2,757.04 2,757.37 41,410.1K
16:02 2,757.43 2,757.43 2,756.99 2,756.99 27,008.4K
16:03 2,756.76 2,757.26 2,756.76 2,756.83 50,556.0K
16:04 2,756.63 2,756.78 2,756.51 2,756.78 60,752.6K
16:05 2,756.61 2,757.13 2,756.53 2,757.03 39,870.5K
16:06 2,757.03 2,757.31 2,756.82 2,756.82 38,891.4K
16:07 2,756.92 2,757.52 2,756.92 2,757.49 121,668.5K
16:08 2,757.45 2,757.73 2,757.14 2,757.73 115,442.2K
16:09 2,757.59 2,757.70 2,757.48 2,757.55 84,928.1K
16:10 2,757.59 2,758.95 2,757.59 2,758.86 164,725.1K
16:11 2,759.47 2,759.74 2,759.46 2,759.46 153,750.7K
16:12 2,758.89 2,759.86 2,758.87 2,759.86 85,235.7K
16:13 2,759.92 2,760.46 2,759.92 2,760.19 130,930.3K
16:14 2,760.22 2,760.28 2,758.64 2,758.76 92,104.5K
16:15 2,758.27 2,758.34 2,757.92 2,758.26 88,604.0K
16:16 2,758.41 2,759.63 2,758.10 2,759.63 117,817.6K
16:17 2,759.87 2,760.27 2,759.85 2,760.27 88,748.0K
16:18 2,760.19 2,760.66 2,760.19 2,760.59 113,849.4K
16:19 2,760.76 2,761.04 2,760.54 2,760.54 96,341.7K
16:20 2,760.39 2,760.52 2,759.93 2,760.15 107,573.2K
16:21 2,760.20 2,760.28 2,759.52 2,759.54 91,080.7K
16:22 2,759.69 2,759.69 2,758.49 2,758.49 90,375.2K
16:23 2,758.52 2,758.88 2,758.52 2,758.78 42,612.3K
16:24 2,759.03 2,759.54 2,758.86 2,759.42 127,401.1K
16:25 2,759.39 2,759.73 2,759.39 2,759.48 64,706.9K
16:26 2,759.43 2,760.10 2,759.43 2,760.10 64,818.3K
16:27 2,760.00 2,760.28 2,760.00 2,760.24 58,646.7K
16:28 2,759.60 2,760.33 2,759.58 2,760.33 72,789.9K
16:29 2,760.09 2,760.38 2,759.86 2,760.06 53,864.1K
16:30 2,760.22 2,760.28 2,759.29 2,759.45 65,283.1K
16:31 2,759.21 2,759.67 2,759.21 2,759.45 43,749.6K
16:32 2,759.12 2,759.51 2,759.06 2,759.44 34,861.0K
16:33 2,759.28 2,760.35 2,759.28 2,760.35 80,817.4K
16:34 2,760.45 2,760.76 2,760.45 2,760.47 62,371.9K
16:35 2,760.52 2,760.87 2,760.52 2,760.78 92,909.8K
16:36 2,760.93 2,760.93 2,760.35 2,760.72 89,212.2K
16:37 2,760.62 2,760.68 2,759.99 2,759.99 82,283.9K
16:38 2,760.13 2,760.79 2,760.13 2,760.79 79,851.4K
16:39 2,760.76 2,760.84 2,760.53 2,760.77 105,150.9K
16:40 2,760.96 2,761.39 2,760.85 2,761.16 77,607.6K
16:41 2,761.39 2,761.46 2,761.10 2,761.15 134,410.4K
16:42 2,761.39 2,761.59 2,761.29 2,761.39 60,057.6K
16:43 2,761.08 2,761.26 2,761.02 2,761.23 87,752.4K
16:44 2,761.31 2,761.61 2,760.22 2,760.22 111,872.0K
16:45 2,760.54 2,760.75 2,759.90 2,760.75 111,436.2K
16:46 2,761.02 2,761.53 2,760.94 2,761.44 86,896.4K
16:47 2,761.34 2,761.74 2,761.33 2,761.60 142,472.8K
16:48 2,760.67 2,760.87 2,760.40 2,760.40 89,359.2K
16:49 2,760.33 2,760.74 2,760.33 2,760.61 74,509.5K
16:50 2,760.53 2,760.98 2,760.53 2,760.90 40,197.4K
16:51 2,760.76 2,761.31 2,760.76 2,761.31 77,396.0K
16:52 2,761.16 2,761.48 2,761.16 2,761.48 49,921.3K
16:53 2,761.24 2,761.57 2,761.24 2,761.57 109,454.7K
16:54 2,761.68 2,761.69 2,761.05 2,761.13 66,985.0K
16:55 2,760.76 2,760.86 2,760.39 2,760.53 91,598.5K
16:56 2,760.49 2,760.86 2,760.48 2,760.84 66,726.0K
16:57 2,760.91 2,761.38 2,760.79 2,761.38 90,544.5K
16:58 2,761.20 2,761.46 2,761.20 2,761.46 59,691.4K
16:59 2,761.41 2,761.43 2,760.64 2,760.77 92,670.6K
17:00 2,760.85 2,760.96 2,760.66 2,760.73 71,520.1K
17:01 2,760.51 2,760.67 2,759.92 2,759.95 138,982.3K
17:02 2,759.64 2,759.75 2,759.04 2,759.04 179,194.0K
17:03 2,759.09 2,759.68 2,759.09 2,759.68 109,602.6K
17:04 2,760.20 2,761.17 2,760.20 2,760.78 155,423.3K
17:05 2,760.79 2,760.79 2,760.33 2,760.63 78,708.2K
17:06 2,760.69 2,761.23 2,760.69 2,761.23 74,068.7K
17:07 2,761.17 2,761.20 2,760.47 2,760.47 104,308.9K
17:08 2,759.42 2,759.63 2,758.58 2,758.63 200,762.7K
17:09 2,758.91 2,759.40 2,758.32 2,758.63 144,890.7K
17:10 2,758.64 2,759.76 2,758.54 2,759.76 141,156.2K
17:11 2,759.52 2,759.61 2,759.09 2,759.40 128,945.5K
17:12 2,759.67 2,759.97 2,759.25 2,759.89 69,919.2K
17:13 2,760.12 2,760.29 2,759.91 2,760.29 67,534.0K
17:14 2,760.20 2,760.37 2,760.08 2,760.14 64,084.4K
17:15 2,760.14 2,761.20 2,760.14 2,761.20 70,890.0K
17:16 2,761.38 2,761.43 2,761.07 2,761.11 83,159.7K
17:17 2,760.84 2,761.55 2,760.78 2,761.55 54,081.5K
17:18 2,761.63 2,761.84 2,761.60 2,761.72 84,288.1K
17:19 2,761.77 2,761.91 2,761.62 2,761.90 46,372.6K
17:20 2,762.18 2,763.91 2,762.14 2,763.56 236,746.9K
17:21 2,763.68 2,764.28 2,763.65 2,764.10 170,479.4K
17:22 2,764.23 2,764.54 2,764.17 2,764.48 98,170.8K
17:23 2,764.46 2,765.73 2,764.46 2,765.47 191,077.2K
17:24 2,765.64 2,766.03 2,765.08 2,765.17 154,148.4K
17:25 2,764.98 2,765.02 2,764.30 2,764.30 107,843.4K
17:26 2,764.44 2,765.50 2,764.38 2,765.50 198,312.2K
17:27 2,765.52 2,765.70 2,765.13 2,765.13 116,370.3K
17:28 2,765.13 2,765.62 2,765.13 2,765.38 84,343.6K
17:29 2,765.26 2,765.37 2,765.05 2,765.17 97,997.6K
17:30 2,765.22 2,765.80 2,765.22 2,765.80 107,518.1K
17:31 2,765.83 2,766.10 2,765.83 2,765.96 74,314.4K
17:32 2,766.76 2,768.33 2,766.76 2,768.21 257,932.3K
17:33 2,768.33 2,768.65 2,767.64 2,767.77 170,660.3K
17:34 2,767.67 2,767.67 2,767.22 2,767.25 76,351.2K
17:35 2,767.50 2,767.86 2,767.50 2,767.54 119,812.1K
17:36 2,767.76 2,768.54 2,767.76 2,768.29 100,104.8K
17:37 2,768.48 2,768.75 2,768.48 2,768.75 109,711.4K
17:38 2,768.75 2,768.78 2,768.31 2,768.34 125,829.4K
17:39 2,768.18 2,768.44 2,768.13 2,768.26 59,144.7K
17:40 2,768.05 2,768.56 2,768.05 2,768.56 130,117.1K
17:41 2,768.55 2,769.48 2,768.55 2,769.48 106,216.2K
17:42 2,769.71 2,769.92 2,769.61 2,769.78 124,746.3K
17:43 2,769.91 2,769.91 2,769.62 2,769.81 99,052.7K
17:44 2,769.85 2,770.02 2,769.28 2,769.35 143,269.6K
17:45 2,769.50 2,770.09 2,769.50 2,769.89 170,176.0K
17:46 2,770.03 2,770.44 2,770.03 2,770.29 108,148.1K
17:47 2,770.19 2,770.42 2,769.84 2,769.84 117,363.1K
17:48 2,769.88 2,770.69 2,769.88 2,770.69 180,376.3K
17:49 2,770.89 2,770.92 2,770.59 2,770.74 85,397.3K
17:50 2,770.64 2,770.69 2,770.48 2,770.48 112,463.2K
17:51 2,769.83 2,770.07 2,767.82 2,768.02 402,927.2K
17:52 2,767.78 2,767.88 2,767.45 2,767.88 225,283.5K
17:53 2,767.74 2,768.80 2,767.74 2,768.73 77,318.3K
17:54 2,768.69 2,768.69 2,765.33 2,765.38 269,149.2K
17:55 2,765.40 2,765.56 2,764.95 2,765.56 185,470.9K
17:56 2,765.39 2,765.88 2,765.29 2,765.67 261,732.3K
17:57 2,765.94 2,766.24 2,765.94 2,766.20 116,970.3K
17:58 2,766.28 2,766.60 2,765.22 2,765.22 103,374.6K
17:59 2,764.96 2,765.25 2,764.90 2,765.17 83,001.5K
18:00 2,765.87 2,766.44 2,765.70 2,766.19 93,520.8K
18:01 2,766.51 2,766.78 2,766.51 2,766.74 71,309.3K
18:02 2,766.95 2,768.12 2,766.95 2,768.06 95,036.6K
18:03 2,768.25 2,769.46 2,768.25 2,769.40 119,233.5K
18:04 2,769.62 2,769.92 2,769.59 2,769.64 110,139.7K
18:05 2,770.19 2,770.92 2,770.09 2,770.91 146,269.9K
18:06 2,770.69 2,770.82 2,770.48 2,770.64 116,106.5K
18:07 2,770.52 2,771.25 2,770.39 2,771.20 110,618.2K
18:08 2,771.22 2,771.31 2,771.11 2,771.18 82,522.1K
18:09 2,771.10 2,771.19 2,771.04 2,771.07 123,986.8K
18:10 2,771.06 2,771.09 2,769.69 2,769.69 115,546.9K
18:11 2,769.72 2,770.32 2,769.72 2,770.01 126,450.5K
18:12 2,770.14 2,770.24 2,770.04 2,770.08 93,162.3K
18:13 2,769.89 2,770.35 2,769.89 2,770.21 78,864.5K
18:14 2,770.19 2,770.30 2,769.50 2,769.50 47,724.2K
18:15 2,769.39 2,769.99 2,769.39 2,769.66 68,090.6K
18:16 2,770.18 2,770.37 2,770.09 2,770.29 91,401.3K
18:17 2,770.43 2,770.77 2,770.43 2,770.68 72,795.2K
18:18 2,770.66 2,770.66 2,770.35 2,770.52 108,958.2K
18:19 2,770.57 2,770.80 2,770.55 2,770.63 141,156.9K
18:20 2,770.73 2,771.25 2,770.73 2,771.25 143,079.2K
18:21 2,771.17 2,771.55 2,771.13 2,771.38 133,394.7K
18:22 2,771.57 2,771.75 2,771.23 2,771.50 162,789.8K
18:23 2,771.39 2,772.13 2,770.69 2,772.04 246,807.1K
18:24 2,772.51 2,772.60 2,772.30 2,772.60 111,253.3K
18:25 2,772.79 2,775.16 2,772.79 2,774.99 360,372.8K
18:26 2,774.87 2,775.06 2,774.87 2,774.99 131,844.8K
18:27 2,775.19 2,775.31 2,774.63 2,774.63 361,350.3K
18:28 2,774.74 2,774.84 2,774.57 2,774.82 122,550.3K
18:29 2,775.38 2,775.52 2,775.25 2,775.26 180,543.5K
18:30 2,775.44 2,775.89 2,775.44 2,775.66 244,435.9K
18:31 2,775.84 2,776.68 2,775.84 2,776.37 210,237.5K
18:32 2,776.41 2,776.63 2,775.45 2,775.45 133,278.3K
18:33 2,775.24 2,775.68 2,775.24 2,775.36 204,022.0K
18:34 2,775.02 2,775.02 2,774.76 2,774.83 229,693.1K
18:35 2,774.87 2,775.19 2,774.87 2,775.07 102,904.5K
18:36 2,775.04 2,775.13 2,774.96 2,774.96 73,387.3K
18:37 2,774.89 2,775.04 2,774.41 2,774.41 94,024.1K
18:38 2,774.37 2,774.67 2,774.17 2,774.35 87,405.4K
18:39 2,774.27 2,774.38 2,773.87 2,773.93 70,935.2K
18:40 2,773.83 2,773.83 2,773.83 2,773.83 160,370.3K
18:43 2,773.85 2,773.85 2,773.85 2,773.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available