MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,572.49
最終更新: 2025-10-08
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
10:00 2,864.68 2,864.68 2,863.34 2,863.60 883,302.1K
10:01 2,864.53 2,867.40 2,864.34 2,867.40 818,781.6K
10:02 2,868.42 2,868.42 2,866.54 2,866.54 647,072.9K
10:03 2,866.29 2,866.29 2,864.84 2,864.84 487,952.5K
10:04 2,864.94 2,865.30 2,864.93 2,865.11 323,861.4K
10:05 2,865.00 2,865.70 2,865.00 2,865.70 387,873.2K
10:06 2,865.80 2,866.52 2,865.60 2,865.60 401,513.6K
10:07 2,865.61 2,865.73 2,863.07 2,863.14 563,472.3K
10:08 2,862.88 2,863.87 2,862.64 2,863.68 361,168.3K
10:09 2,863.98 2,865.01 2,863.98 2,865.01 328,567.3K
10:10 2,865.69 2,868.75 2,865.69 2,868.75 504,915.8K
10:11 2,869.15 2,872.98 2,869.15 2,872.98 537,915.3K
10:12 2,873.31 2,876.51 2,873.31 2,876.51 779,269.8K
10:13 2,875.58 2,875.99 2,874.95 2,875.08 432,101.1K
10:14 2,875.55 2,877.07 2,875.52 2,877.07 602,030.7K
10:15 2,877.25 2,878.13 2,876.96 2,876.96 687,596.9K
10:16 2,876.75 2,878.11 2,876.12 2,877.90 464,318.0K
10:17 2,877.35 2,877.35 2,876.73 2,876.73 314,150.4K
10:18 2,876.70 2,876.70 2,874.62 2,874.62 423,222.5K
10:19 2,874.39 2,874.91 2,873.51 2,874.91 357,357.0K
10:20 2,874.50 2,875.45 2,874.50 2,875.45 237,717.4K
10:21 2,875.50 2,875.87 2,875.11 2,875.86 279,111.7K
10:22 2,876.03 2,876.57 2,875.53 2,876.57 261,154.4K
10:23 2,876.62 2,877.94 2,876.56 2,877.94 264,022.1K
10:24 2,878.21 2,878.21 2,875.84 2,875.84 219,029.0K
10:25 2,875.87 2,877.24 2,875.87 2,877.24 231,160.0K
10:26 2,877.81 2,878.99 2,877.81 2,878.99 253,105.4K
10:27 2,878.69 2,878.69 2,878.03 2,878.25 151,435.0K
10:28 2,878.32 2,879.47 2,878.29 2,879.47 209,014.4K
10:29 2,879.40 2,879.75 2,879.06 2,879.75 159,031.1K
10:30 2,879.61 2,880.06 2,879.58 2,879.73 190,885.6K
10:31 2,880.09 2,881.10 2,880.06 2,881.10 249,061.8K
10:32 2,881.35 2,881.51 2,880.76 2,880.82 298,595.4K
10:33 2,881.45 2,883.43 2,881.45 2,883.43 490,287.9K
10:34 2,882.58 2,882.58 2,880.15 2,880.15 489,107.6K
10:35 2,880.06 2,880.06 2,878.30 2,878.30 359,555.5K
10:36 2,878.10 2,878.10 2,876.49 2,877.09 388,575.0K
10:37 2,877.09 2,877.36 2,876.77 2,876.88 216,908.8K
10:38 2,877.18 2,878.60 2,877.18 2,878.60 184,916.9K
10:39 2,878.59 2,878.64 2,878.45 2,878.54 140,504.3K
10:40 2,878.48 2,878.68 2,878.10 2,878.10 147,298.2K
10:41 2,878.12 2,878.22 2,877.78 2,878.22 201,463.4K
10:42 2,878.42 2,878.45 2,877.94 2,878.26 185,046.8K
10:43 2,878.31 2,878.45 2,877.72 2,877.72 262,856.8K
10:44 2,877.77 2,878.07 2,877.77 2,878.01 115,301.9K
10:45 2,877.76 2,878.86 2,877.76 2,878.86 184,013.3K
10:46 2,879.04 2,879.90 2,879.04 2,879.90 188,476.1K
10:47 2,879.72 2,880.21 2,879.53 2,880.21 197,114.9K
10:48 2,880.15 2,880.15 2,879.38 2,879.53 168,487.6K
10:49 2,879.56 2,879.67 2,879.34 2,879.58 234,471.0K
10:50 2,879.41 2,879.50 2,878.52 2,878.67 225,351.0K
10:51 2,878.35 2,878.35 2,877.04 2,877.04 257,231.7K
10:52 2,876.95 2,877.05 2,875.72 2,875.72 221,442.5K
10:53 2,875.73 2,876.22 2,875.65 2,875.86 126,056.2K
10:54 2,875.70 2,875.88 2,875.47 2,875.78 142,511.9K
10:55 2,875.80 2,875.82 2,875.55 2,875.82 86,100.4K
10:56 2,876.12 2,876.61 2,876.12 2,876.61 94,108.2K
10:57 2,876.89 2,877.85 2,876.85 2,877.85 158,224.6K
10:58 2,877.84 2,878.18 2,877.61 2,877.94 102,931.4K
10:59 2,877.90 2,877.90 2,877.62 2,877.73 58,070.5K
11:00 2,877.85 2,878.84 2,877.85 2,878.17 217,185.9K
11:01 2,878.43 2,878.43 2,877.02 2,877.25 183,873.9K
11:02 2,876.53 2,876.81 2,876.53 2,876.59 136,198.3K
11:03 2,876.69 2,877.16 2,876.69 2,877.06 120,910.8K
11:04 2,877.29 2,879.09 2,877.26 2,879.02 313,181.3K
11:05 2,879.36 2,879.89 2,879.18 2,879.55 204,822.7K
11:06 2,879.88 2,880.45 2,879.79 2,880.05 109,322.1K
11:07 2,879.79 2,881.29 2,879.79 2,881.29 186,905.0K
11:08 2,881.31 2,884.26 2,881.31 2,884.26 453,975.6K
11:09 2,884.50 2,885.45 2,884.35 2,885.45 310,968.7K
11:10 2,884.79 2,885.41 2,884.79 2,885.10 285,528.6K
11:11 2,884.79 2,886.03 2,884.13 2,884.13 368,325.5K
11:12 2,883.88 2,883.99 2,883.14 2,883.45 167,482.4K
11:13 2,883.46 2,884.55 2,883.44 2,884.35 131,095.2K
11:14 2,884.28 2,884.29 2,883.93 2,884.21 260,998.4K
11:15 2,884.06 2,884.15 2,883.97 2,884.02 107,040.2K
11:16 2,883.19 2,884.99 2,883.19 2,884.99 323,484.0K
11:17 2,884.42 2,884.81 2,884.35 2,884.64 148,975.3K
11:18 2,884.90 2,886.53 2,884.90 2,886.29 243,930.0K
11:19 2,886.10 2,886.18 2,884.76 2,885.55 234,241.7K
11:20 2,885.55 2,888.62 2,885.55 2,888.41 449,842.9K
11:21 2,888.70 2,889.64 2,888.33 2,889.52 327,278.3K
11:22 2,889.75 2,889.87 2,887.33 2,887.64 338,253.9K
11:23 2,887.70 2,888.02 2,887.53 2,887.65 126,596.2K
11:24 2,887.61 2,887.86 2,887.15 2,887.15 269,014.7K
11:25 2,886.11 2,887.40 2,886.07 2,887.40 262,772.2K
11:26 2,887.35 2,887.35 2,886.26 2,886.56 170,030.2K
11:27 2,886.45 2,886.75 2,886.37 2,886.60 149,711.6K
11:28 2,885.87 2,886.19 2,884.77 2,884.77 193,883.4K
11:29 2,884.61 2,884.61 2,883.72 2,883.82 157,718.1K
11:30 2,883.82 2,884.70 2,883.82 2,884.70 108,857.6K
11:31 2,884.83 2,884.98 2,884.72 2,884.77 75,659.5K
11:32 2,884.71 2,884.71 2,884.31 2,884.32 82,195.2K
11:33 2,884.29 2,884.33 2,883.65 2,884.00 128,579.7K
11:34 2,883.66 2,883.66 2,882.52 2,882.57 205,362.9K
11:35 2,882.30 2,882.73 2,882.26 2,882.57 139,964.3K
11:36 2,882.35 2,883.17 2,882.35 2,882.88 193,250.9K
11:37 2,882.65 2,882.73 2,882.49 2,882.65 143,524.2K
11:38 2,882.76 2,882.76 2,882.01 2,882.09 105,340.2K
11:39 2,881.96 2,882.29 2,881.07 2,881.07 141,714.4K
11:40 2,881.15 2,881.36 2,880.99 2,881.25 100,105.1K
11:41 2,881.26 2,881.35 2,880.91 2,881.04 89,678.6K
11:42 2,880.98 2,881.64 2,880.80 2,881.49 96,377.5K
11:43 2,881.59 2,882.50 2,881.59 2,882.46 113,710.3K
11:44 2,882.57 2,883.52 2,882.55 2,883.39 206,912.9K
11:45 2,883.49 2,884.04 2,883.49 2,883.86 98,885.6K
11:46 2,883.71 2,883.74 2,881.75 2,882.04 123,528.8K
11:47 2,881.86 2,882.09 2,881.76 2,882.06 62,659.2K
11:48 2,881.92 2,881.93 2,880.38 2,880.52 205,236.9K
11:49 2,880.79 2,880.79 2,879.55 2,879.77 154,998.7K
11:50 2,879.69 2,880.22 2,879.69 2,879.95 114,554.6K
11:51 2,880.44 2,880.85 2,880.44 2,880.66 67,108.7K
11:52 2,880.67 2,880.71 2,880.15 2,880.35 117,370.4K
11:53 2,880.51 2,880.53 2,878.64 2,878.77 177,472.8K
11:54 2,878.88 2,878.88 2,877.65 2,878.17 162,098.5K
11:55 2,878.32 2,878.56 2,877.58 2,877.69 159,269.5K
11:56 2,877.86 2,879.28 2,877.86 2,879.24 158,257.5K
11:57 2,879.14 2,880.01 2,878.95 2,880.01 190,389.1K
11:58 2,879.82 2,880.82 2,879.82 2,880.53 135,948.5K
11:59 2,880.56 2,880.57 2,879.74 2,879.96 62,769.6K
12:00 2,879.91 2,880.35 2,879.64 2,879.64 110,197.9K
12:01 2,879.02 2,879.02 2,877.74 2,877.94 157,277.5K
12:02 2,878.30 2,878.45 2,877.81 2,877.85 127,948.9K
12:03 2,877.80 2,878.18 2,877.76 2,878.18 112,049.6K
12:04 2,878.34 2,878.42 2,877.86 2,878.12 72,487.5K
12:05 2,878.20 2,878.20 2,877.28 2,877.29 142,803.6K
12:06 2,877.26 2,877.35 2,876.77 2,876.86 126,123.5K
12:07 2,876.82 2,876.97 2,876.82 2,876.83 87,160.9K
12:08 2,876.84 2,876.97 2,876.50 2,876.60 113,970.1K
12:09 2,876.42 2,876.44 2,875.86 2,875.88 119,531.1K
12:10 2,875.79 2,875.90 2,874.64 2,874.64 211,227.0K
12:11 2,874.57 2,874.57 2,874.15 2,874.20 153,998.1K
12:12 2,874.03 2,874.10 2,873.08 2,873.44 294,155.8K
12:13 2,873.43 2,873.56 2,873.27 2,873.27 72,951.7K
12:14 2,873.33 2,874.79 2,873.33 2,874.79 157,176.2K
12:15 2,874.37 2,874.48 2,873.55 2,873.55 142,779.8K
12:16 2,873.69 2,873.69 2,873.29 2,873.29 128,777.9K
12:17 2,873.58 2,873.58 2,872.27 2,872.93 293,673.0K
12:18 2,872.60 2,872.60 2,862.20 2,862.20 1,411,267.2K
12:19 2,863.41 2,865.30 2,863.41 2,865.30 679,817.7K
12:20 2,865.04 2,865.91 2,863.35 2,865.91 605,126.7K
12:21 2,866.42 2,867.03 2,864.70 2,864.70 404,251.6K
12:22 2,864.25 2,864.74 2,862.46 2,862.46 357,434.6K
12:23 2,860.83 2,861.17 2,859.63 2,859.63 813,803.5K
12:24 2,858.74 2,859.84 2,857.42 2,859.84 844,124.8K
12:25 2,859.77 2,863.30 2,859.58 2,863.15 433,288.2K
12:26 2,863.46 2,864.89 2,863.20 2,864.32 350,258.8K
12:27 2,864.50 2,864.50 2,862.00 2,862.00 194,900.1K
12:28 2,861.99 2,865.11 2,861.99 2,865.11 226,274.8K
12:29 2,864.47 2,864.47 2,862.85 2,863.12 134,160.4K
12:30 2,862.81 2,862.81 2,862.14 2,862.39 122,263.0K
12:31 2,862.29 2,863.77 2,862.21 2,863.53 167,677.8K
12:32 2,864.29 2,867.55 2,864.29 2,866.98 392,919.3K
12:33 2,866.61 2,866.61 2,865.57 2,865.57 229,759.8K
12:34 2,865.32 2,865.34 2,864.47 2,864.79 105,351.0K
12:35 2,864.16 2,865.65 2,863.81 2,864.36 198,915.9K
12:36 2,864.08 2,864.08 2,863.33 2,863.88 207,710.3K
12:37 2,863.84 2,863.87 2,862.90 2,863.51 170,192.7K
12:38 2,862.82 2,863.34 2,862.44 2,863.12 183,845.0K
12:39 2,863.10 2,863.23 2,861.90 2,862.43 223,226.8K
12:40 2,862.70 2,868.07 2,862.70 2,868.07 474,321.7K
12:41 2,868.84 2,868.84 2,865.29 2,865.29 412,242.3K
12:42 2,865.53 2,866.06 2,865.13 2,865.67 101,103.5K
12:43 2,865.60 2,865.60 2,863.86 2,864.12 154,323.4K
12:44 2,864.40 2,864.54 2,863.31 2,864.25 101,684.7K
12:45 2,864.07 2,864.21 2,863.63 2,864.21 86,586.7K
12:46 2,864.92 2,865.54 2,864.85 2,864.86 74,388.0K
12:47 2,864.78 2,865.66 2,864.78 2,865.35 106,469.9K
12:48 2,865.18 2,865.18 2,863.87 2,863.87 77,611.8K
12:49 2,863.56 2,864.65 2,863.56 2,863.72 114,010.1K
12:50 2,864.12 2,864.80 2,864.12 2,864.30 154,541.9K
12:51 2,863.82 2,864.48 2,863.01 2,863.01 173,406.8K
12:52 2,862.70 2,862.95 2,860.17 2,860.17 246,658.0K
12:53 2,860.27 2,860.34 2,859.33 2,859.33 204,374.5K
12:54 2,859.19 2,859.52 2,859.14 2,859.30 204,364.5K
12:55 2,859.38 2,859.50 2,858.98 2,859.13 108,329.8K
12:56 2,859.98 2,859.98 2,859.58 2,859.58 158,160.4K
12:57 2,859.10 2,859.26 2,858.44 2,858.44 116,886.5K
12:58 2,858.12 2,858.12 2,857.44 2,857.50 148,325.7K
12:59 2,857.71 2,858.46 2,857.52 2,858.46 178,709.4K
13:00 2,857.88 2,858.63 2,857.58 2,858.57 165,979.2K
13:01 2,858.27 2,858.27 2,856.16 2,856.16 227,585.4K
13:02 2,856.39 2,856.59 2,856.08 2,856.47 168,296.2K
13:03 2,856.99 2,857.23 2,856.58 2,856.58 152,450.1K
13:04 2,856.49 2,856.92 2,856.42 2,856.92 159,871.9K
13:05 2,856.96 2,857.06 2,855.46 2,855.46 240,068.1K
13:06 2,855.30 2,855.36 2,854.58 2,854.58 215,903.3K
13:07 2,854.37 2,854.37 2,853.69 2,853.82 203,607.3K
13:08 2,853.91 2,855.93 2,853.89 2,855.93 198,002.1K
13:09 2,856.19 2,858.74 2,856.19 2,858.74 253,339.3K
13:10 2,858.10 2,858.10 2,857.59 2,857.80 161,406.8K
13:11 2,858.46 2,858.90 2,858.43 2,858.47 132,351.1K
13:12 2,858.53 2,858.56 2,857.75 2,857.89 126,248.4K
13:13 2,857.79 2,858.53 2,857.60 2,858.40 93,386.9K
13:14 2,858.65 2,859.00 2,858.02 2,858.41 98,331.2K
13:15 2,858.39 2,858.40 2,856.93 2,857.19 87,683.0K
13:16 2,857.40 2,857.42 2,856.93 2,857.13 98,253.0K
13:17 2,857.09 2,857.27 2,856.97 2,857.02 81,575.4K
13:18 2,857.15 2,857.69 2,857.15 2,857.45 102,146.1K
13:19 2,857.59 2,857.59 2,857.16 2,857.23 99,597.8K
13:20 2,856.94 2,856.94 2,855.73 2,855.73 165,582.2K
13:21 2,855.56 2,855.56 2,853.89 2,853.89 226,722.3K
13:22 2,853.66 2,853.67 2,852.09 2,852.13 283,422.1K
13:23 2,851.87 2,852.23 2,851.41 2,852.23 198,631.0K
13:24 2,852.05 2,852.11 2,851.25 2,851.38 129,351.4K
13:25 2,851.56 2,851.72 2,851.12 2,851.42 141,583.7K
13:26 2,851.56 2,851.63 2,851.40 2,851.57 183,244.5K
13:27 2,851.31 2,851.32 2,850.62 2,850.82 137,293.1K
13:28 2,850.68 2,852.01 2,850.41 2,851.92 169,900.5K
13:29 2,851.58 2,852.34 2,851.47 2,852.27 121,169.7K
13:30 2,852.39 2,852.39 2,851.66 2,851.66 116,442.1K
13:31 2,851.66 2,851.66 2,850.74 2,850.79 104,653.0K
13:32 2,850.73 2,852.05 2,850.69 2,851.80 102,014.4K
13:33 2,851.72 2,854.66 2,851.72 2,854.55 206,747.4K
13:34 2,854.82 2,855.43 2,854.80 2,855.43 117,351.8K
13:35 2,855.25 2,855.27 2,854.13 2,854.75 97,320.7K
13:36 2,854.87 2,856.00 2,854.80 2,856.00 109,930.6K
13:37 2,855.87 2,856.23 2,855.50 2,855.71 126,843.8K
13:38 2,855.92 2,856.57 2,855.83 2,856.57 191,123.0K
13:39 2,856.37 2,856.76 2,856.33 2,856.63 108,091.6K
13:40 2,856.70 2,857.27 2,856.33 2,857.27 85,286.5K
13:41 2,857.23 2,857.32 2,856.29 2,856.29 70,194.5K
13:42 2,856.18 2,856.18 2,855.60 2,855.82 80,347.6K
13:43 2,855.94 2,856.95 2,855.90 2,856.95 55,484.3K
13:44 2,856.92 2,856.92 2,856.55 2,856.60 62,476.7K
13:45 2,856.68 2,857.07 2,856.48 2,857.07 83,657.3K
13:46 2,857.31 2,857.31 2,856.81 2,857.12 61,916.2K
13:47 2,857.35 2,857.86 2,857.31 2,857.86 52,335.9K
13:48 2,857.72 2,858.09 2,857.72 2,857.96 73,312.0K
13:49 2,857.94 2,859.99 2,857.94 2,859.95 121,574.7K
13:50 2,859.87 2,862.12 2,859.87 2,862.03 298,023.6K
13:51 2,862.69 2,864.76 2,862.69 2,863.03 399,194.4K
13:52 2,862.21 2,862.21 2,861.39 2,861.39 194,149.4K
13:53 2,861.38 2,861.83 2,861.16 2,861.33 88,481.9K
13:54 2,861.10 2,861.82 2,861.10 2,861.55 121,181.2K
13:55 2,862.00 2,863.13 2,862.00 2,863.07 83,507.6K
13:56 2,862.56 2,862.60 2,861.91 2,862.01 77,215.9K
13:57 2,862.13 2,862.17 2,861.92 2,862.13 40,338.7K
13:58 2,862.04 2,862.11 2,861.42 2,861.45 48,609.6K
13:59 2,861.46 2,861.46 2,860.45 2,860.45 82,697.8K
14:00 2,860.20 2,860.20 2,859.67 2,859.82 69,648.4K
14:01 2,859.66 2,859.99 2,859.43 2,859.61 49,400.7K
14:02 2,859.48 2,859.48 2,858.58 2,858.58 55,672.9K
14:03 2,858.52 2,858.60 2,858.18 2,858.52 101,030.6K
14:04 2,858.20 2,858.48 2,857.93 2,858.20 46,666.3K
14:05 2,858.04 2,858.37 2,856.78 2,856.78 80,561.2K
14:06 2,856.61 2,856.68 2,856.01 2,856.68 68,449.9K
14:07 2,856.52 2,856.60 2,856.02 2,856.02 44,867.2K
14:08 2,855.95 2,855.95 2,854.82 2,854.95 99,711.3K
14:09 2,855.38 2,855.38 2,854.71 2,854.71 70,626.1K
14:10 2,854.64 2,856.73 2,854.64 2,856.73 91,241.4K
14:11 2,856.69 2,857.15 2,856.69 2,857.15 29,175.8K
14:12 2,857.40 2,857.40 2,855.56 2,855.77 68,572.6K
14:13 2,856.02 2,857.34 2,855.97 2,857.26 93,331.6K
14:14 2,857.39 2,858.22 2,857.02 2,857.84 61,112.8K
14:15 2,858.07 2,859.31 2,857.64 2,859.25 91,274.0K
14:16 2,859.09 2,859.63 2,858.99 2,859.54 66,303.7K
14:17 2,859.79 2,859.79 2,859.15 2,859.38 54,368.0K
14:18 2,859.19 2,859.33 2,857.25 2,857.67 109,008.9K
14:19 2,858.07 2,858.14 2,857.06 2,857.06 49,974.9K
14:20 2,856.62 2,856.62 2,854.98 2,855.31 126,510.5K
14:21 2,855.19 2,855.48 2,855.13 2,855.13 95,751.2K
14:22 2,854.39 2,854.59 2,853.96 2,854.30 95,714.9K
14:23 2,854.21 2,854.82 2,853.87 2,853.87 64,264.9K
14:24 2,853.72 2,853.92 2,853.72 2,853.84 60,432.6K
14:25 2,853.84 2,854.05 2,853.64 2,854.04 77,698.5K
14:26 2,854.29 2,854.41 2,854.17 2,854.25 44,987.3K
14:27 2,854.07 2,854.07 2,852.31 2,852.40 185,352.9K
14:28 2,851.82 2,851.82 2,850.53 2,850.53 202,493.9K
14:29 2,850.23 2,850.23 2,848.16 2,848.16 294,499.9K
14:30 2,848.55 2,848.63 2,847.24 2,847.25 185,423.9K
14:31 2,847.04 2,847.77 2,846.93 2,847.74 215,990.7K
14:32 2,848.01 2,848.78 2,847.75 2,848.04 154,050.6K
14:33 2,847.92 2,848.45 2,847.79 2,848.28 133,550.1K
14:34 2,848.10 2,849.90 2,848.09 2,849.90 112,447.8K
14:35 2,849.46 2,849.46 2,848.04 2,848.04 96,953.2K
14:36 2,846.68 2,846.88 2,846.37 2,846.42 190,906.7K
14:37 2,843.80 2,843.80 2,841.30 2,842.47 906,720.0K
14:38 2,842.34 2,843.28 2,842.34 2,843.28 156,989.9K
14:39 2,843.48 2,843.72 2,843.17 2,843.17 105,711.9K
14:40 2,842.88 2,842.88 2,841.48 2,841.83 223,372.2K
14:41 2,841.99 2,843.16 2,841.99 2,842.56 118,002.6K
14:42 2,842.39 2,843.04 2,842.26 2,843.04 86,294.5K
14:43 2,843.54 2,845.68 2,843.50 2,845.68 152,715.7K
14:44 2,845.44 2,845.58 2,845.22 2,845.30 99,204.2K
14:45 2,845.46 2,845.46 2,844.87 2,845.11 115,787.6K
14:46 2,845.48 2,847.84 2,845.23 2,846.67 200,017.0K
14:47 2,846.69 2,847.44 2,846.69 2,847.42 56,922.3K
14:48 2,847.30 2,847.30 2,845.45 2,845.45 135,588.2K
14:49 2,845.31 2,846.29 2,845.31 2,846.14 140,031.0K
14:50 2,846.24 2,846.31 2,845.16 2,845.16 101,784.8K
14:51 2,845.20 2,846.71 2,845.20 2,846.71 123,850.4K
14:52 2,847.32 2,848.41 2,847.32 2,848.28 131,740.2K
14:53 2,848.20 2,848.20 2,847.81 2,847.95 48,000.2K
14:54 2,847.70 2,847.71 2,847.37 2,847.71 87,761.2K
14:55 2,847.66 2,847.86 2,847.57 2,847.57 69,877.1K
14:56 2,847.76 2,847.76 2,846.64 2,846.64 73,473.8K
14:57 2,846.16 2,846.16 2,844.31 2,844.31 103,348.6K
14:58 2,844.59 2,845.22 2,844.59 2,845.11 97,385.3K
14:59 2,844.98 2,845.13 2,844.79 2,845.04 58,014.5K
15:00 2,845.02 2,845.02 2,843.46 2,843.57 148,937.4K
15:01 2,843.61 2,843.87 2,843.51 2,843.87 135,978.0K
15:02 2,843.81 2,846.12 2,843.54 2,846.12 135,142.5K
15:03 2,846.50 2,851.32 2,846.50 2,851.26 369,707.4K
15:04 2,850.84 2,850.84 2,848.69 2,850.03 225,254.3K
15:05 2,849.71 2,849.71 2,847.92 2,848.61 204,115.5K
15:06 2,849.24 2,857.32 2,849.24 2,855.59 938,395.7K
15:07 2,855.46 2,857.05 2,854.46 2,857.05 519,745.9K
15:08 2,857.40 2,859.09 2,856.95 2,857.01 449,238.2K
15:09 2,858.41 2,862.06 2,858.41 2,861.80 469,462.4K
15:10 2,861.57 2,863.37 2,861.57 2,862.31 337,102.7K
15:11 2,861.43 2,861.43 2,858.99 2,858.99 404,974.4K
15:12 2,859.39 2,860.63 2,859.39 2,859.76 183,597.6K
15:13 2,859.36 2,867.21 2,858.66 2,865.35 1,171,181.2K
15:14 2,867.54 2,869.58 2,867.54 2,868.34 986,152.8K
15:15 2,868.65 2,876.18 2,868.59 2,875.09 1,080,180.7K
15:16 2,876.60 2,876.60 2,873.36 2,874.29 926,751.0K
15:17 2,874.43 2,874.61 2,868.08 2,868.42 828,851.3K
15:18 2,869.27 2,869.70 2,867.88 2,869.20 454,732.7K
15:19 2,870.84 2,871.86 2,870.84 2,871.77 350,503.5K
15:20 2,871.89 2,872.26 2,865.72 2,865.72 522,338.4K
15:21 2,866.43 2,867.06 2,866.01 2,866.67 305,297.7K
15:22 2,866.20 2,868.10 2,866.20 2,866.91 346,967.4K
15:23 2,866.82 2,868.68 2,866.59 2,866.97 283,388.2K
15:24 2,866.77 2,867.24 2,866.55 2,867.04 150,509.2K
15:25 2,866.94 2,866.94 2,864.87 2,866.09 290,881.4K
15:26 2,865.52 2,867.19 2,865.52 2,866.31 231,246.1K
15:27 2,865.28 2,866.02 2,863.07 2,863.07 434,888.3K
15:28 2,863.15 2,863.22 2,861.48 2,861.48 303,438.5K
15:29 2,861.29 2,861.29 2,858.71 2,858.71 500,680.6K
15:30 2,857.95 2,858.14 2,856.81 2,857.89 516,846.0K
15:31 2,857.94 2,862.89 2,857.94 2,859.07 789,063.9K
15:32 2,859.37 2,859.50 2,857.56 2,857.56 150,858.6K
15:33 2,857.48 2,859.19 2,857.15 2,858.85 151,633.1K
15:34 2,858.38 2,859.59 2,858.01 2,858.01 138,455.2K
15:35 2,858.23 2,858.74 2,858.02 2,858.74 132,466.8K
15:36 2,859.20 2,859.49 2,858.57 2,859.49 139,925.2K
15:37 2,859.87 2,861.68 2,859.87 2,861.68 129,965.9K
15:38 2,861.72 2,863.22 2,861.68 2,863.22 236,796.2K
15:39 2,863.62 2,863.62 2,861.68 2,861.68 134,025.8K
15:40 2,860.85 2,860.87 2,860.26 2,860.87 159,456.7K
15:41 2,861.36 2,861.42 2,859.30 2,859.30 182,776.7K
15:42 2,858.99 2,859.65 2,858.85 2,858.85 130,113.6K
15:43 2,858.53 2,859.02 2,857.38 2,859.02 141,869.4K
15:44 2,859.05 2,859.77 2,858.95 2,859.77 66,402.2K
15:45 2,860.45 2,860.45 2,859.54 2,859.67 87,220.0K
15:46 2,859.81 2,860.24 2,859.38 2,860.24 105,463.0K
15:47 2,860.54 2,862.03 2,860.54 2,861.90 132,664.5K
15:48 2,861.94 2,862.14 2,860.65 2,860.65 114,637.4K
15:49 2,861.35 2,861.55 2,860.51 2,860.77 80,171.6K
15:50 2,860.35 2,861.51 2,860.24 2,861.40 151,306.5K
15:51 2,860.84 2,862.30 2,860.84 2,862.25 194,993.7K
15:52 2,861.99 2,862.06 2,861.39 2,861.85 129,102.6K
15:53 2,861.81 2,861.86 2,860.66 2,860.77 71,509.2K
15:54 2,860.13 2,860.75 2,859.19 2,859.19 120,966.9K
15:55 2,858.55 2,858.55 2,855.06 2,855.06 211,244.7K
15:56 2,854.44 2,857.01 2,854.44 2,857.01 189,610.4K
15:57 2,857.09 2,857.26 2,856.74 2,856.96 72,396.5K
15:58 2,856.96 2,856.96 2,855.53 2,855.81 124,507.9K
15:59 2,855.58 2,856.69 2,855.40 2,856.57 117,465.8K
16:00 2,856.50 2,856.87 2,855.73 2,856.80 85,506.4K
16:01 2,857.08 2,857.08 2,856.48 2,856.63 52,590.9K
16:02 2,856.72 2,856.77 2,856.08 2,856.08 93,282.6K
16:03 2,856.16 2,857.81 2,856.03 2,857.81 111,861.8K
16:04 2,857.59 2,857.59 2,856.57 2,857.41 144,482.5K
16:05 2,859.01 2,862.17 2,858.90 2,861.72 495,550.9K
16:06 2,861.38 2,861.65 2,860.85 2,861.07 149,674.2K
16:07 2,860.99 2,861.45 2,859.39 2,859.39 113,374.1K
16:08 2,859.66 2,859.82 2,857.32 2,857.32 102,068.9K
16:09 2,857.51 2,858.07 2,856.84 2,856.97 154,326.5K
16:10 2,857.28 2,857.90 2,857.28 2,857.72 53,443.1K
16:11 2,857.85 2,858.14 2,857.57 2,857.59 106,575.6K
16:12 2,857.75 2,857.93 2,857.25 2,857.93 116,908.7K
16:13 2,858.48 2,859.46 2,858.48 2,859.46 83,852.3K
16:14 2,859.80 2,861.09 2,859.74 2,860.99 124,961.6K
16:15 2,861.10 2,862.67 2,860.98 2,862.67 147,858.7K
16:16 2,863.02 2,863.25 2,862.83 2,863.11 160,128.4K
16:17 2,863.61 2,864.42 2,863.61 2,864.14 259,302.4K
16:18 2,864.30 2,864.51 2,863.56 2,863.56 137,590.4K
16:19 2,862.57 2,862.57 2,862.13 2,862.51 88,016.1K
16:20 2,862.66 2,865.27 2,862.66 2,865.27 135,477.9K
16:21 2,865.31 2,865.38 2,864.60 2,865.00 144,648.4K
16:22 2,865.06 2,865.44 2,864.65 2,864.76 80,376.0K
16:23 2,864.48 2,864.51 2,863.89 2,864.51 86,275.4K
16:24 2,864.77 2,864.94 2,864.23 2,864.23 78,166.7K
16:25 2,864.10 2,864.29 2,862.59 2,862.59 102,692.8K
16:26 2,862.61 2,863.78 2,862.61 2,863.65 51,585.6K
16:27 2,863.29 2,863.60 2,863.25 2,863.60 138,763.4K
16:28 2,863.44 2,863.44 2,862.96 2,862.98 61,938.1K
16:29 2,860.96 2,861.16 2,860.17 2,860.98 143,319.6K
16:30 2,861.47 2,861.82 2,861.42 2,861.77 75,581.9K
16:31 2,861.77 2,861.87 2,861.26 2,861.28 53,287.8K
16:32 2,861.59 2,861.84 2,861.37 2,861.62 72,544.9K
16:33 2,861.53 2,861.53 2,859.81 2,859.92 73,269.1K
16:34 2,859.92 2,860.92 2,859.92 2,860.92 102,131.4K
16:35 2,860.77 2,861.88 2,860.69 2,861.88 67,343.1K
16:36 2,861.99 2,862.69 2,861.74 2,862.69 75,380.3K
16:37 2,862.68 2,863.40 2,862.66 2,863.24 117,050.3K
16:38 2,863.07 2,863.33 2,862.92 2,863.29 78,883.3K
16:39 2,863.32 2,863.67 2,863.30 2,863.66 56,834.7K
16:40 2,864.16 2,864.51 2,864.11 2,864.11 124,840.5K
16:41 2,864.27 2,864.27 2,863.43 2,863.43 71,256.4K
16:42 2,863.35 2,863.69 2,863.35 2,863.45 49,047.9K
16:43 2,863.12 2,863.46 2,863.08 2,863.45 51,796.9K
16:44 2,863.52 2,865.42 2,863.52 2,865.42 92,488.8K
16:45 2,865.28 2,865.84 2,865.28 2,865.56 73,188.9K
16:46 2,865.78 2,866.06 2,865.78 2,866.06 126,008.4K
16:47 2,865.76 2,866.03 2,865.57 2,865.75 117,408.3K
16:48 2,865.86 2,866.04 2,865.60 2,865.71 53,972.4K
16:49 2,865.59 2,865.83 2,865.54 2,865.54 61,937.3K
16:50 2,865.44 2,865.50 2,863.36 2,863.36 74,701.9K
16:51 2,862.54 2,862.55 2,862.30 2,862.50 119,382.5K
16:52 2,862.39 2,862.53 2,862.05 2,862.05 56,256.8K
16:53 2,861.61 2,861.95 2,861.59 2,861.66 60,765.4K
16:54 2,862.03 2,862.12 2,860.56 2,860.59 163,446.8K
16:55 2,860.48 2,860.99 2,859.74 2,859.83 100,897.9K
16:56 2,859.56 2,860.30 2,859.46 2,860.23 77,812.1K
16:57 2,859.96 2,860.09 2,859.47 2,859.52 113,843.7K
16:58 2,859.64 2,859.75 2,859.52 2,859.52 68,564.0K
16:59 2,859.39 2,859.39 2,858.44 2,858.88 132,623.2K
17:00 2,858.95 2,859.47 2,858.91 2,859.02 95,340.5K
17:01 2,859.14 2,859.27 2,858.92 2,858.93 62,302.6K
17:02 2,858.98 2,859.05 2,858.67 2,858.71 55,592.7K
17:03 2,858.73 2,858.73 2,856.76 2,856.76 194,935.5K
17:04 2,857.00 2,857.86 2,857.00 2,857.86 59,623.2K
17:05 2,858.06 2,858.18 2,857.56 2,857.74 97,606.2K
17:06 2,858.12 2,858.15 2,857.96 2,857.99 81,277.6K
17:07 2,858.04 2,859.03 2,858.01 2,858.74 102,182.3K
17:08 2,859.24 2,859.28 2,858.72 2,859.28 85,022.9K
17:09 2,859.62 2,859.83 2,859.29 2,859.72 48,177.5K
17:10 2,860.01 2,860.28 2,859.27 2,859.27 84,307.3K
17:11 2,859.32 2,859.60 2,858.61 2,858.61 76,855.6K
17:12 2,858.49 2,858.94 2,858.49 2,858.79 65,813.6K
17:13 2,858.84 2,858.90 2,858.04 2,858.04 156,843.6K
17:14 2,857.99 2,858.21 2,857.33 2,857.33 124,546.9K
17:15 2,857.68 2,857.98 2,857.60 2,857.66 55,815.4K
17:16 2,858.05 2,858.49 2,857.85 2,857.85 86,132.5K
17:17 2,857.87 2,858.19 2,857.87 2,858.19 38,644.0K
17:18 2,858.21 2,858.47 2,858.20 2,858.20 30,427.8K
17:19 2,858.34 2,858.51 2,857.21 2,857.21 96,306.8K
17:20 2,857.28 2,857.28 2,856.64 2,856.64 84,212.3K
17:21 2,856.81 2,857.02 2,856.81 2,857.02 105,159.8K
17:22 2,856.90 2,857.20 2,856.89 2,857.20 96,279.7K
17:23 2,857.33 2,857.66 2,857.33 2,857.58 73,268.7K
17:24 2,857.51 2,857.64 2,856.97 2,856.97 61,354.9K
17:25 2,857.08 2,857.30 2,856.82 2,857.19 60,059.1K
17:26 2,856.88 2,857.06 2,856.69 2,857.06 58,747.3K
17:27 2,857.21 2,857.21 2,856.28 2,856.34 58,406.4K
17:28 2,854.60 2,855.02 2,854.49 2,854.68 301,778.8K
17:29 2,854.81 2,854.88 2,854.59 2,854.59 125,405.7K
17:30 2,854.50 2,854.50 2,851.87 2,851.87 191,930.0K
17:31 2,851.87 2,851.87 2,850.63 2,850.75 265,940.0K
17:32 2,850.82 2,851.35 2,850.82 2,851.33 211,137.2K
17:33 2,851.64 2,852.58 2,851.34 2,852.58 139,805.1K
17:34 2,852.91 2,852.91 2,852.34 2,852.45 67,145.6K
17:35 2,852.01 2,852.01 2,850.08 2,850.63 221,854.2K
17:36 2,850.68 2,851.36 2,850.54 2,851.19 128,540.4K
17:37 2,851.07 2,851.24 2,850.93 2,851.10 90,746.3K
17:38 2,851.30 2,851.61 2,850.57 2,850.81 121,793.8K
17:39 2,850.56 2,850.66 2,849.93 2,850.04 85,533.6K
17:40 2,849.81 2,851.01 2,849.64 2,850.85 110,442.2K
17:41 2,850.74 2,850.77 2,850.18 2,850.18 77,078.6K
17:42 2,850.37 2,851.59 2,850.28 2,851.59 118,906.9K
17:43 2,851.93 2,854.34 2,851.93 2,854.20 191,195.0K
17:44 2,854.19 2,854.37 2,854.04 2,854.17 99,378.5K
17:45 2,854.19 2,854.32 2,853.74 2,853.74 64,234.0K
17:46 2,854.02 2,854.44 2,853.91 2,854.03 81,680.6K
17:47 2,854.22 2,854.34 2,853.60 2,853.60 39,458.8K
17:48 2,853.49 2,854.13 2,853.39 2,854.04 63,330.8K
17:49 2,854.24 2,854.72 2,854.20 2,854.57 63,754.9K
17:50 2,854.54 2,855.47 2,854.42 2,855.47 114,495.1K
17:51 2,855.33 2,855.84 2,855.11 2,855.44 97,051.2K
17:52 2,855.64 2,855.64 2,854.37 2,854.37 112,475.2K
17:53 2,854.35 2,854.50 2,854.31 2,854.42 81,895.0K
17:54 2,854.43 2,855.14 2,854.43 2,854.99 84,769.5K
17:55 2,854.98 2,855.14 2,853.52 2,853.58 84,391.8K
17:56 2,853.34 2,853.60 2,852.29 2,852.87 266,160.6K
17:57 2,852.48 2,852.96 2,851.61 2,851.61 149,410.2K
17:58 2,851.64 2,851.64 2,849.81 2,849.92 192,229.8K
17:59 2,849.81 2,850.26 2,849.68 2,849.81 156,756.8K
18:00 2,849.53 2,849.53 2,847.90 2,848.26 309,500.0K
18:01 2,848.33 2,850.24 2,848.33 2,849.83 172,886.2K
18:02 2,850.13 2,850.41 2,849.98 2,850.13 154,931.7K
18:03 2,850.78 2,851.98 2,850.69 2,851.88 77,136.5K
18:04 2,851.79 2,851.92 2,851.61 2,851.70 78,488.0K
18:05 2,851.53 2,851.53 2,850.32 2,850.32 83,138.5K
18:06 2,850.42 2,850.51 2,850.06 2,850.06 52,227.5K
18:07 2,850.61 2,851.12 2,850.61 2,851.12 70,619.5K
18:08 2,851.09 2,852.41 2,851.06 2,852.26 90,319.8K
18:09 2,851.86 2,851.86 2,851.27 2,851.51 70,161.9K
18:10 2,851.44 2,852.14 2,851.44 2,852.07 56,754.5K
18:11 2,852.18 2,853.23 2,852.18 2,853.13 79,058.2K
18:12 2,852.81 2,853.00 2,852.58 2,853.00 63,145.8K
18:13 2,853.42 2,854.05 2,853.31 2,853.63 116,184.2K
18:14 2,852.61 2,853.50 2,852.59 2,853.50 96,701.7K
18:15 2,853.58 2,853.66 2,853.15 2,853.25 65,183.0K
18:16 2,853.42 2,853.81 2,853.32 2,853.58 73,905.8K
18:17 2,853.46 2,853.46 2,852.84 2,853.03 90,554.1K
18:18 2,852.92 2,853.26 2,852.88 2,853.26 74,227.3K
18:19 2,853.17 2,853.43 2,853.10 2,853.36 90,859.4K
18:20 2,853.09 2,853.09 2,852.43 2,852.43 44,427.6K
18:21 2,852.46 2,852.49 2,852.15 2,852.36 70,300.5K
18:22 2,852.67 2,852.67 2,852.40 2,852.55 69,333.6K
18:23 2,852.62 2,853.89 2,852.62 2,853.89 105,358.4K
18:24 2,853.88 2,854.61 2,853.88 2,854.38 76,347.6K
18:25 2,854.45 2,854.45 2,852.45 2,852.45 83,346.9K
18:26 2,852.41 2,852.45 2,851.52 2,852.31 117,965.2K
18:27 2,852.78 2,853.46 2,852.78 2,853.16 62,497.5K
18:28 2,853.59 2,854.37 2,853.58 2,854.20 64,960.2K
18:29 2,854.22 2,854.65 2,854.12 2,854.65 65,792.0K
18:30 2,854.82 2,854.82 2,853.58 2,853.62 58,467.9K
18:31 2,853.55 2,854.84 2,853.55 2,854.69 78,873.1K
18:32 2,854.77 2,855.30 2,854.77 2,855.30 78,764.4K
18:33 2,855.30 2,855.73 2,855.09 2,855.73 95,201.7K
18:34 2,855.69 2,855.88 2,855.43 2,855.64 106,900.3K
18:35 2,855.82 2,856.59 2,855.82 2,856.59 109,114.6K
18:36 2,856.95 2,857.63 2,856.95 2,857.63 145,009.8K
18:37 2,857.33 2,857.79 2,857.33 2,857.74 120,626.2K
18:38 2,857.72 2,857.77 2,857.20 2,857.32 152,680.3K
18:39 2,857.24 2,857.24 2,856.13 2,856.13 204,064.6K
18:40 2,856.03 2,856.03 2,856.03 2,856.03 26,257.7K
18:51 2,857.56 2,857.56 2,857.56 2,857.56 475,663.8K
19:05 2,856.52 2,856.52 2,854.50 2,854.74 145,473.9K
19:06 2,854.63 2,854.64 2,854.15 2,854.19 93,421.5K
19:07 2,854.38 2,854.55 2,854.23 2,854.52 43,558.5K
19:08 2,854.46 2,854.46 2,853.68 2,853.88 65,117.3K
19:09 2,854.02 2,854.22 2,853.99 2,854.06 54,718.9K
19:10 2,854.09 2,854.12 2,853.47 2,853.47 54,805.0K
19:11 2,853.90 2,855.33 2,853.90 2,855.21 52,555.4K
19:12 2,855.51 2,855.90 2,855.35 2,855.88 42,865.7K
19:13 2,855.83 2,856.08 2,855.81 2,856.02 35,138.4K
19:14 2,856.03 2,856.03 2,854.28 2,854.28 117,165.3K
19:15 2,854.03 2,854.04 2,853.19 2,853.19 136,677.5K
19:16 2,853.12 2,853.47 2,853.12 2,853.41 51,840.6K
19:17 2,852.97 2,853.04 2,851.55 2,851.55 153,063.0K
19:18 2,851.53 2,851.76 2,851.23 2,851.48 103,532.2K
19:19 2,851.51 2,851.83 2,851.45 2,851.45 61,024.3K
19:20 2,851.55 2,851.55 2,850.85 2,851.09 53,047.7K
19:21 2,850.98 2,851.72 2,850.92 2,851.72 52,705.6K
19:22 2,851.86 2,852.67 2,851.86 2,852.46 81,284.6K
19:23 2,852.26 2,852.30 2,851.84 2,851.84 102,593.7K
19:24 2,851.77 2,851.96 2,851.71 2,851.80 57,141.3K
19:25 2,851.78 2,851.81 2,850.93 2,850.93 76,469.3K
19:26 2,850.63 2,851.15 2,850.63 2,851.09 50,911.3K
19:27 2,851.15 2,851.29 2,851.05 2,851.29 42,401.9K
19:28 2,851.24 2,851.72 2,851.08 2,851.72 38,430.0K
19:29 2,851.87 2,852.11 2,851.65 2,852.11 60,539.2K
19:30 2,852.23 2,852.32 2,851.87 2,852.09 39,718.6K
19:31 2,852.09 2,852.09 2,851.36 2,851.36 46,006.3K
19:32 2,851.54 2,851.54 2,850.92 2,850.92 25,354.5K
19:33 2,850.92 2,851.02 2,850.86 2,851.02 19,522.8K
19:34 2,851.06 2,851.38 2,851.06 2,851.32 30,633.5K
19:35 2,851.41 2,851.61 2,851.41 2,851.56 20,291.3K
19:36 2,851.61 2,851.61 2,851.00 2,851.14 25,556.5K
19:37 2,851.28 2,851.67 2,851.28 2,851.67 13,519.3K
19:38 2,851.63 2,851.76 2,851.60 2,851.61 18,614.5K
19:39 2,851.43 2,851.59 2,851.38 2,851.38 42,612.2K
19:40 2,851.37 2,851.57 2,851.29 2,851.50 27,588.5K
19:41 2,851.44 2,851.50 2,850.85 2,850.85 55,471.7K
19:42 2,850.83 2,851.07 2,850.74 2,850.74 28,067.2K
19:43 2,850.65 2,850.68 2,849.81 2,849.81 50,384.7K
19:44 2,849.84 2,849.84 2,849.29 2,849.55 71,519.1K
19:45 2,849.41 2,849.41 2,848.06 2,848.16 127,345.8K
19:46 2,847.90 2,847.97 2,847.37 2,847.71 126,408.6K
19:47 2,847.97 2,848.37 2,847.92 2,848.37 41,153.3K
19:48 2,848.50 2,848.58 2,847.96 2,847.96 50,213.4K
19:49 2,847.79 2,848.41 2,847.72 2,848.41 88,488.2K
19:50 2,848.68 2,848.80 2,848.43 2,848.47 37,431.1K
19:51 2,848.12 2,848.39 2,847.99 2,848.06 56,320.4K
19:52 2,848.09 2,848.46 2,848.09 2,848.33 49,841.2K
19:53 2,848.45 2,848.70 2,848.36 2,848.70 28,955.5K
19:54 2,848.78 2,848.93 2,848.69 2,848.77 35,084.2K
19:55 2,848.81 2,848.87 2,848.65 2,848.87 22,770.8K
19:56 2,848.95 2,849.27 2,848.95 2,849.11 59,357.6K
19:57 2,848.97 2,849.47 2,848.97 2,849.37 59,113.8K
19:58 2,849.43 2,849.46 2,849.00 2,849.04 22,762.9K
19:59 2,849.02 2,849.09 2,848.97 2,848.97 20,011.4K
20:00 2,848.92 2,848.93 2,848.35 2,848.35 38,175.0K
20:01 2,848.22 2,848.22 2,847.91 2,847.97 27,038.7K
20:02 2,847.92 2,847.93 2,847.82 2,847.82 28,467.6K
20:03 2,847.92 2,848.24 2,847.88 2,848.24 29,030.4K
20:04 2,848.24 2,849.15 2,848.12 2,849.00 68,310.1K
20:05 2,849.07 2,849.12 2,848.84 2,849.09 42,001.8K
20:06 2,848.93 2,848.93 2,848.09 2,848.09 46,905.3K
20:07 2,848.10 2,848.51 2,848.10 2,848.51 23,279.4K
20:08 2,848.53 2,848.82 2,848.41 2,848.82 30,550.7K
20:09 2,848.88 2,849.26 2,848.81 2,849.26 21,286.3K
20:10 2,849.22 2,849.28 2,849.05 2,849.27 18,894.7K
20:11 2,849.11 2,849.28 2,849.11 2,849.16 23,481.3K
20:12 2,849.18 2,849.25 2,849.00 2,849.25 13,908.2K
20:13 2,849.28 2,849.66 2,849.20 2,849.62 19,819.2K
20:14 2,849.76 2,849.96 2,849.56 2,849.96 20,313.4K
20:15 2,850.08 2,851.39 2,849.99 2,851.24 123,883.2K
20:16 2,851.35 2,851.39 2,851.20 2,851.33 23,997.0K
20:17 2,851.37 2,851.59 2,851.36 2,851.40 31,352.3K
20:18 2,851.40 2,851.40 2,851.22 2,851.22 12,178.5K
20:19 2,851.35 2,851.58 2,851.29 2,851.50 16,161.9K
20:20 2,851.65 2,851.84 2,851.56 2,851.66 29,316.9K
20:21 2,851.68 2,851.70 2,851.08 2,851.18 29,550.9K
20:22 2,851.20 2,851.20 2,851.00 2,851.01 34,126.2K
20:23 2,851.06 2,851.12 2,850.89 2,850.95 13,253.9K
20:24 2,850.88 2,851.16 2,850.72 2,851.04 20,087.5K
20:25 2,851.02 2,851.21 2,850.99 2,851.13 17,027.1K
20:26 2,850.97 2,851.08 2,850.81 2,850.82 18,947.9K
20:27 2,850.71 2,850.71 2,850.50 2,850.54 11,308.2K
20:28 2,850.24 2,850.34 2,849.85 2,850.20 25,062.3K
20:29 2,850.27 2,850.27 2,849.97 2,850.08 14,528.1K
20:30 2,849.56 2,849.60 2,849.45 2,849.57 19,728.2K
20:31 2,849.57 2,849.57 2,849.34 2,849.46 29,433.7K
20:32 2,849.42 2,849.42 2,848.87 2,848.87 20,193.5K
20:33 2,848.81 2,849.16 2,848.62 2,848.98 32,996.8K
20:34 2,848.98 2,849.09 2,848.88 2,848.91 18,892.0K
20:35 2,848.95 2,848.96 2,848.75 2,848.93 40,770.1K
20:36 2,848.94 2,848.94 2,848.39 2,848.40 59,076.8K
20:37 2,848.48 2,849.19 2,848.31 2,849.15 51,621.6K
20:38 2,849.09 2,849.28 2,849.07 2,849.13 16,020.5K
20:39 2,849.24 2,849.53 2,849.21 2,849.21 20,571.8K
20:40 2,849.30 2,849.54 2,849.23 2,849.40 14,630.9K
20:41 2,849.51 2,849.60 2,849.39 2,849.59 17,265.4K
20:42 2,849.64 2,849.74 2,849.61 2,849.74 14,743.6K
20:43 2,849.79 2,850.12 2,849.79 2,850.03 19,691.6K
20:44 2,850.06 2,850.59 2,850.06 2,850.36 52,851.0K
20:45 2,850.07 2,850.71 2,850.07 2,850.71 83,059.5K
20:46 2,851.06 2,851.19 2,850.89 2,850.95 31,853.4K
20:47 2,850.97 2,851.08 2,850.76 2,851.00 27,092.1K
20:48 2,850.95 2,851.51 2,850.95 2,851.48 55,952.6K
20:49 2,851.50 2,851.73 2,851.42 2,851.65 35,950.6K
20:50 2,851.71 2,851.88 2,851.69 2,851.88 66,592.8K
20:51 2,851.82 2,851.82 2,851.57 2,851.58 20,535.8K
20:52 2,851.42 2,851.55 2,851.42 2,851.47 12,879.1K
20:53 2,851.29 2,852.00 2,851.29 2,852.00 53,105.2K
20:54 2,851.96 2,851.96 2,851.71 2,851.79 10,938.9K
20:55 2,851.74 2,852.03 2,851.67 2,851.99 9,504.2K
20:56 2,852.01 2,852.05 2,851.82 2,851.95 13,815.3K
20:57 2,851.86 2,851.90 2,851.61 2,851.61 6,077.4K
20:58 2,851.45 2,851.45 2,850.85 2,850.91 14,224.7K
20:59 2,850.89 2,850.89 2,850.53 2,850.54 32,683.6K
21:00 2,850.63 2,850.73 2,850.61 2,850.63 11,223.4K
21:01 2,850.66 2,850.96 2,850.62 2,850.95 13,765.4K
21:02 2,851.01 2,851.33 2,850.99 2,851.25 6,720.1K
21:03 2,851.23 2,851.34 2,851.13 2,851.13 8,344.1K
21:04 2,851.18 2,851.18 2,850.91 2,850.97 8,705.4K
21:05 2,850.99 2,851.03 2,850.79 2,850.81 5,425.9K
21:06 2,850.76 2,850.82 2,850.50 2,850.55 15,372.8K
21:07 2,850.39 2,850.46 2,849.97 2,850.06 26,321.8K
21:08 2,849.95 2,849.95 2,849.39 2,849.50 28,974.2K
21:09 2,849.48 2,849.48 2,849.12 2,849.19 22,473.3K
21:10 2,849.20 2,849.21 2,848.91 2,848.92 16,692.1K
21:11 2,848.84 2,848.84 2,848.50 2,848.57 31,207.4K
21:12 2,848.42 2,848.55 2,846.95 2,846.95 89,435.1K
21:13 2,846.89 2,846.94 2,846.57 2,846.59 52,654.2K
21:14 2,846.45 2,846.45 2,846.06 2,846.16 79,715.1K
21:15 2,845.92 2,846.00 2,845.77 2,845.84 53,143.1K
21:16 2,845.88 2,845.92 2,845.80 2,845.92 32,056.2K
21:17 2,845.88 2,846.13 2,845.82 2,846.00 31,436.3K
21:18 2,845.98 2,846.30 2,845.98 2,846.30 30,307.6K
21:19 2,846.30 2,846.45 2,846.14 2,846.14 37,509.9K
21:20 2,845.79 2,845.85 2,845.51 2,845.51 46,527.2K
21:21 2,845.47 2,845.47 2,845.15 2,845.16 40,462.3K
21:22 2,845.18 2,845.38 2,845.08 2,845.38 23,365.0K
21:23 2,845.39 2,845.50 2,845.26 2,845.35 18,302.5K
21:24 2,845.48 2,845.48 2,845.24 2,845.38 18,779.6K
21:25 2,845.15 2,845.16 2,844.98 2,845.03 20,793.5K
21:26 2,844.99 2,844.99 2,844.83 2,844.83 25,880.8K
21:27 2,844.78 2,844.91 2,844.57 2,844.60 24,495.2K
21:28 2,844.54 2,844.58 2,844.24 2,844.25 19,464.9K
21:29 2,844.25 2,844.40 2,844.20 2,844.20 44,322.1K
21:30 2,844.13 2,844.19 2,843.93 2,844.06 48,237.6K
21:31 2,844.22 2,844.51 2,844.18 2,844.41 30,814.3K
21:32 2,844.44 2,844.46 2,844.10 2,844.12 18,015.4K
21:33 2,844.20 2,844.28 2,844.01 2,844.11 23,362.8K
21:34 2,844.10 2,844.48 2,844.07 2,844.47 16,314.7K
21:35 2,844.47 2,844.51 2,844.18 2,844.27 10,418.1K
21:36 2,844.19 2,844.25 2,843.50 2,843.50 66,960.0K
21:37 2,843.51 2,843.71 2,843.51 2,843.61 48,980.0K
21:38 2,843.61 2,843.61 2,843.43 2,843.46 28,794.1K
21:39 2,843.58 2,843.58 2,843.20 2,843.24 33,385.0K
21:40 2,843.25 2,843.39 2,843.12 2,843.39 35,688.2K
21:41 2,843.43 2,843.77 2,843.43 2,843.74 31,068.5K
21:42 2,843.58 2,843.96 2,843.56 2,843.79 20,301.3K
21:43 2,843.79 2,843.80 2,843.38 2,843.40 36,772.0K
21:44 2,843.46 2,843.56 2,843.24 2,843.56 35,599.2K
21:45 2,843.50 2,843.56 2,843.34 2,843.56 44,270.5K
21:46 2,843.67 2,843.68 2,843.18 2,843.32 22,362.2K
21:47 2,843.39 2,843.59 2,843.33 2,843.42 30,554.5K
21:48 2,843.34 2,843.50 2,843.18 2,843.48 14,650.2K
21:49 2,843.39 2,844.20 2,843.39 2,844.20 25,225.2K
21:50 2,844.35 2,844.50 2,844.12 2,844.50 17,141.4K
21:51 2,844.44 2,844.59 2,844.34 2,844.43 38,089.4K
21:52 2,844.53 2,844.72 2,844.53 2,844.63 15,931.5K
21:53 2,844.60 2,844.78 2,844.58 2,844.65 13,418.3K
21:54 2,844.72 2,844.72 2,844.40 2,844.45 9,674.6K
21:55 2,844.41 2,844.51 2,844.19 2,844.22 10,305.3K
21:56 2,844.25 2,844.27 2,844.19 2,844.20 15,500.9K
21:57 2,844.19 2,844.22 2,844.01 2,844.01 18,704.6K
21:58 2,843.97 2,844.06 2,843.80 2,843.84 20,911.3K
21:59 2,843.87 2,844.09 2,843.68 2,844.09 14,956.4K
22:00 2,843.99 2,843.99 2,843.72 2,843.78 24,579.0K
22:01 2,843.73 2,843.74 2,843.62 2,843.73 31,263.7K
22:02 2,843.79 2,843.82 2,843.50 2,843.50 42,967.9K
22:03 2,843.53 2,843.53 2,842.95 2,843.03 37,779.6K
22:04 2,843.03 2,843.03 2,842.32 2,842.32 59,233.4K
22:05 2,842.29 2,842.29 2,842.22 2,842.22 33,636.5K
22:06 2,842.00 2,842.02 2,841.26 2,841.53 53,317.3K
22:07 2,841.27 2,841.27 2,840.87 2,840.87 93,105.5K
22:08 2,841.16 2,841.58 2,841.14 2,841.41 43,204.5K
22:09 2,841.20 2,841.31 2,841.11 2,841.11 69,804.7K
22:10 2,841.00 2,841.08 2,840.83 2,840.90 37,392.6K
22:11 2,840.97 2,840.99 2,840.88 2,840.97 24,378.7K
22:12 2,840.96 2,841.05 2,840.25 2,840.26 67,452.6K
22:13 2,840.31 2,840.31 2,839.41 2,839.46 68,268.0K
22:14 2,839.44 2,839.54 2,838.22 2,838.30 151,562.8K
22:15 2,838.28 2,838.28 2,837.99 2,838.05 100,336.6K
22:16 2,837.36 2,837.41 2,836.94 2,836.94 163,987.7K
22:17 2,836.96 2,836.99 2,836.70 2,836.75 77,878.7K
22:18 2,836.76 2,836.92 2,836.69 2,836.92 49,983.5K
22:19 2,836.88 2,836.92 2,836.62 2,836.64 111,402.0K
22:20 2,836.42 2,836.47 2,835.64 2,835.80 103,823.7K
22:21 2,835.66 2,835.78 2,835.34 2,835.76 58,251.9K
22:22 2,835.72 2,835.89 2,835.41 2,835.46 48,542.8K
22:23 2,835.48 2,835.48 2,834.85 2,834.90 85,169.7K
22:24 2,834.88 2,835.43 2,834.88 2,835.42 85,217.6K
22:25 2,835.75 2,835.80 2,835.37 2,835.80 56,933.9K
22:26 2,835.61 2,835.79 2,835.19 2,835.64 83,933.9K
22:27 2,835.68 2,835.68 2,835.45 2,835.60 36,004.1K
22:28 2,835.58 2,835.85 2,835.56 2,835.82 34,182.0K
22:29 2,835.95 2,836.66 2,835.90 2,836.66 42,165.6K
22:30 2,836.74 2,836.83 2,835.91 2,836.04 78,869.9K
22:31 2,835.98 2,836.34 2,835.98 2,836.28 32,680.1K
22:32 2,836.53 2,837.02 2,836.51 2,836.89 38,235.1K
22:33 2,837.04 2,837.04 2,836.94 2,837.03 39,590.5K
22:34 2,837.03 2,837.21 2,836.89 2,837.14 32,413.3K
22:35 2,837.19 2,837.27 2,836.74 2,836.88 51,516.9K
22:36 2,836.83 2,836.88 2,836.38 2,836.65 60,605.9K
22:37 2,836.56 2,836.56 2,835.92 2,836.04 54,367.4K
22:38 2,836.05 2,836.06 2,835.81 2,835.86 28,302.7K
22:39 2,835.82 2,835.90 2,835.70 2,835.80 31,428.0K
22:40 2,835.73 2,835.82 2,835.67 2,835.82 22,861.2K
22:41 2,835.60 2,835.60 2,835.00 2,835.05 65,446.1K
22:42 2,834.83 2,834.83 2,832.83 2,832.83 121,174.9K
22:43 2,832.71 2,832.76 2,832.45 2,832.45 102,357.0K
22:44 2,832.63 2,832.74 2,832.35 2,832.74 69,839.7K
22:45 2,832.76 2,833.01 2,832.61 2,833.01 44,752.4K
22:46 2,832.99 2,833.08 2,832.72 2,832.85 65,657.1K
22:47 2,832.73 2,832.89 2,832.04 2,832.15 101,784.6K
22:48 2,832.20 2,832.65 2,832.20 2,832.45 45,256.1K
22:49 2,832.51 2,832.67 2,832.22 2,832.22 56,294.3K
22:50 2,832.23 2,832.23 2,831.58 2,831.78 73,675.8K
22:51 2,831.61 2,831.90 2,831.30 2,831.43 72,706.2K
22:52 2,831.26 2,831.30 2,830.84 2,831.16 124,931.6K
22:53 2,831.12 2,831.37 2,831.06 2,831.37 69,661.0K
22:54 2,831.25 2,831.36 2,831.02 2,831.21 108,444.6K
22:55 2,831.27 2,831.35 2,830.40 2,830.59 79,082.5K
22:56 2,830.16 2,830.68 2,830.16 2,830.45 64,743.3K
22:57 2,830.64 2,830.64 2,830.31 2,830.40 40,262.0K
22:58 2,830.81 2,830.84 2,830.24 2,830.35 61,680.0K
22:59 2,830.45 2,830.98 2,830.43 2,830.98 24,416.5K
23:00 2,831.04 2,831.04 2,830.71 2,830.87 52,690.5K
23:01 2,830.98 2,831.02 2,830.69 2,830.80 55,162.9K
23:02 2,830.91 2,831.67 2,830.91 2,831.62 50,245.6K
23:03 2,831.70 2,831.84 2,831.41 2,831.41 101,379.1K
23:04 2,831.37 2,831.86 2,831.37 2,831.86 81,241.6K
23:05 2,831.85 2,832.40 2,831.85 2,832.32 33,127.7K
23:06 2,832.25 2,832.46 2,832.20 2,832.46 23,313.7K
23:07 2,832.38 2,832.38 2,832.02 2,832.15 42,050.3K
23:08 2,831.99 2,832.12 2,831.86 2,831.87 34,091.1K
23:09 2,831.95 2,831.96 2,831.75 2,831.75 29,798.4K
23:10 2,831.85 2,832.03 2,831.85 2,832.03 16,826.5K
23:11 2,832.04 2,832.23 2,831.97 2,832.03 25,324.9K
23:12 2,832.07 2,832.34 2,832.06 2,832.33 37,972.3K
23:13 2,832.41 2,832.64 2,832.31 2,832.64 21,790.6K
23:14 2,832.58 2,832.99 2,832.58 2,832.99 27,630.4K
23:15 2,833.06 2,833.21 2,832.96 2,832.98 28,758.3K
23:16 2,832.82 2,833.18 2,832.82 2,833.10 35,035.8K
23:17 2,833.01 2,833.27 2,832.95 2,833.27 23,535.0K
23:18 2,833.37 2,833.45 2,833.05 2,833.23 34,522.3K
23:19 2,833.13 2,833.23 2,833.02 2,833.11 25,277.6K
23:20 2,833.08 2,833.08 2,832.62 2,832.62 15,511.1K
23:21 2,832.81 2,832.97 2,832.50 2,832.50 27,654.8K
23:22 2,832.63 2,832.69 2,832.42 2,832.62 25,502.3K
23:23 2,832.65 2,832.89 2,832.60 2,832.83 25,205.7K
23:24 2,832.76 2,832.95 2,832.73 2,832.88 20,783.9K
23:25 2,832.81 2,832.88 2,832.69 2,832.83 38,645.1K
23:26 2,832.71 2,833.04 2,832.71 2,833.03 30,731.4K
23:27 2,832.61 2,832.85 2,832.61 2,832.78 39,589.2K
23:28 2,832.79 2,832.92 2,831.68 2,831.68 42,259.2K
23:29 2,831.06 2,831.06 2,830.40 2,830.40 159,948.4K
23:30 2,830.22 2,830.71 2,830.22 2,830.59 63,612.8K
23:31 2,830.62 2,830.67 2,830.08 2,830.11 92,475.8K
23:32 2,830.28 2,830.41 2,829.96 2,829.96 50,425.4K
23:33 2,830.01 2,830.22 2,829.85 2,830.22 69,520.3K
23:34 2,830.14 2,830.48 2,830.14 2,830.41 53,695.0K
23:35 2,830.43 2,830.46 2,830.18 2,830.18 47,081.5K
23:36 2,830.17 2,830.39 2,830.03 2,830.16 62,608.9K
23:37 2,830.49 2,830.64 2,830.46 2,830.53 24,062.7K
23:38 2,830.44 2,830.46 2,830.24 2,830.42 41,607.2K
23:39 2,830.47 2,830.47 2,830.13 2,830.13 39,655.4K
23:40 2,830.34 2,830.57 2,830.30 2,830.40 30,790.2K
23:41 2,830.47 2,830.47 2,830.09 2,830.39 53,532.0K
23:42 2,830.13 2,830.59 2,830.13 2,830.59 77,716.8K
23:43 2,830.28 2,830.28 2,829.42 2,829.44 68,665.1K
23:44 2,828.87 2,829.66 2,828.85 2,829.23 95,683.1K
23:45 2,829.08 2,829.16 2,827.71 2,827.71 160,517.6K
23:46 2,827.80 2,828.32 2,827.80 2,828.32 57,341.9K
23:47 2,828.01 2,828.02 2,827.57 2,827.57 102,871.3K
23:48 2,827.88 2,828.46 2,827.85 2,828.46 70,006.8K
23:49 2,827.87 2,829.13 2,827.87 2,828.78 87,155.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし