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 2,825.73 2,827.59 2,825.49 2,826.89 578,218.2K
10:01 2,827.30 2,829.34 2,827.30 2,828.66 561,809.3K
10:02 2,827.41 2,827.41 2,821.18 2,821.18 414,881.3K
10:03 2,821.07 2,821.07 2,820.36 2,820.89 446,290.3K
10:04 2,821.19 2,823.85 2,821.19 2,823.85 359,835.2K
10:05 2,823.53 2,823.53 2,821.93 2,822.08 467,146.9K
10:06 2,822.13 2,822.13 2,820.60 2,820.60 376,026.8K
10:07 2,820.88 2,822.05 2,820.09 2,822.02 369,022.7K
10:08 2,823.94 2,830.36 2,823.94 2,830.36 578,888.0K
10:09 2,829.88 2,829.90 2,828.18 2,828.18 539,040.4K
10:10 2,828.39 2,830.12 2,828.39 2,830.12 364,619.7K
10:11 2,830.57 2,831.98 2,830.57 2,830.65 467,404.3K
10:12 2,831.20 2,832.64 2,831.20 2,832.62 329,412.0K
10:13 2,832.26 2,832.26 2,831.43 2,831.43 298,287.1K
10:14 2,831.31 2,831.31 2,830.56 2,830.73 294,534.1K
10:15 2,830.86 2,832.65 2,830.71 2,832.65 363,614.4K
10:16 2,832.35 2,832.48 2,831.81 2,831.81 213,722.2K
10:17 2,831.90 2,831.98 2,830.29 2,830.67 270,856.0K
10:18 2,830.87 2,833.87 2,830.87 2,833.77 321,049.1K
10:19 2,833.77 2,833.77 2,830.89 2,831.20 382,554.9K
10:20 2,831.19 2,831.48 2,831.19 2,831.36 121,339.4K
10:21 2,830.55 2,830.55 2,829.00 2,829.00 260,436.8K
10:22 2,829.02 2,829.22 2,828.89 2,829.19 151,781.4K
10:23 2,829.29 2,829.29 2,827.95 2,828.16 169,415.3K
10:24 2,828.05 2,829.82 2,828.05 2,829.82 154,482.9K
10:25 2,828.72 2,828.86 2,828.49 2,828.86 106,730.3K
10:26 2,828.49 2,828.74 2,828.43 2,828.71 126,400.0K
10:27 2,828.52 2,830.19 2,828.52 2,830.03 161,097.1K
10:28 2,830.43 2,831.22 2,830.22 2,831.21 227,345.2K
10:29 2,831.31 2,832.13 2,831.31 2,832.04 233,168.3K
10:30 2,832.19 2,833.68 2,832.19 2,833.68 283,666.1K
10:31 2,833.94 2,834.08 2,833.22 2,833.94 209,890.9K
10:32 2,834.26 2,835.94 2,834.26 2,835.43 295,180.0K
10:33 2,835.51 2,835.51 2,834.42 2,834.50 222,739.1K
10:34 2,834.53 2,834.58 2,831.97 2,831.97 234,629.2K
10:35 2,831.24 2,832.20 2,829.70 2,832.20 273,101.4K
10:36 2,832.50 2,834.29 2,832.50 2,834.20 223,212.3K
10:37 2,834.07 2,834.07 2,833.10 2,833.56 155,855.9K
10:38 2,833.26 2,833.26 2,832.07 2,832.20 177,220.5K
10:39 2,832.47 2,832.49 2,831.45 2,831.57 148,893.6K
10:40 2,831.84 2,832.07 2,830.99 2,830.99 112,074.8K
10:41 2,831.57 2,831.72 2,831.47 2,831.51 108,853.9K
10:42 2,831.62 2,831.74 2,831.17 2,831.21 87,144.3K
10:43 2,831.00 2,831.77 2,830.71 2,831.70 166,649.4K
10:44 2,831.62 2,833.59 2,831.62 2,833.59 141,619.2K
10:45 2,833.81 2,835.26 2,833.81 2,835.19 187,630.7K
10:46 2,835.26 2,836.31 2,835.26 2,836.26 215,427.0K
10:47 2,836.86 2,838.07 2,836.86 2,838.07 284,729.2K
10:48 2,838.28 2,838.52 2,837.56 2,837.58 311,994.6K
10:49 2,837.88 2,838.67 2,837.74 2,838.67 197,390.4K
10:50 2,838.46 2,838.76 2,837.60 2,837.62 181,610.8K
10:51 2,837.47 2,837.72 2,837.15 2,837.48 182,875.4K
10:52 2,837.23 2,837.73 2,837.05 2,837.62 79,059.0K
10:53 2,837.50 2,837.50 2,836.82 2,836.92 128,553.2K
10:54 2,837.02 2,837.02 2,835.18 2,835.18 185,635.4K
10:55 2,835.23 2,836.51 2,835.17 2,836.45 182,553.6K
10:56 2,836.31 2,837.43 2,836.21 2,837.43 184,473.6K
10:57 2,837.13 2,837.77 2,837.01 2,837.77 167,715.2K
10:58 2,837.62 2,838.08 2,837.55 2,838.08 112,556.5K
10:59 2,838.21 2,838.21 2,836.60 2,836.69 181,214.9K
11:00 2,836.79 2,838.48 2,836.79 2,837.98 170,698.6K
11:01 2,837.82 2,837.93 2,836.03 2,836.22 188,416.5K
11:02 2,836.25 2,836.26 2,835.42 2,835.82 183,666.7K
11:03 2,835.79 2,835.87 2,834.03 2,834.03 194,341.3K
11:04 2,833.38 2,834.53 2,833.08 2,834.53 212,192.9K
11:05 2,834.45 2,835.93 2,834.29 2,835.93 202,479.7K
11:06 2,835.22 2,835.22 2,833.97 2,833.97 148,043.0K
11:07 2,833.64 2,833.64 2,833.18 2,833.18 132,691.6K
11:08 2,833.14 2,834.46 2,833.14 2,834.07 156,624.6K
11:09 2,834.04 2,834.23 2,833.51 2,833.51 150,005.6K
11:10 2,833.49 2,833.50 2,833.01 2,833.01 85,395.2K
11:11 2,832.76 2,832.76 2,830.36 2,830.36 246,699.6K
11:12 2,830.44 2,831.12 2,830.44 2,830.95 113,590.7K
11:13 2,830.98 2,831.22 2,830.44 2,830.44 134,405.5K
11:14 2,830.24 2,830.24 2,830.03 2,830.03 116,046.0K
11:15 2,829.95 2,830.56 2,829.95 2,830.51 89,044.4K
11:16 2,830.89 2,831.20 2,830.78 2,830.78 116,365.9K
11:17 2,830.63 2,831.51 2,830.63 2,831.37 100,233.1K
11:18 2,831.70 2,833.39 2,831.70 2,833.08 220,979.6K
11:19 2,833.13 2,833.36 2,833.10 2,833.29 102,259.2K
11:20 2,833.42 2,833.42 2,833.10 2,833.15 91,571.9K
11:21 2,833.11 2,833.33 2,833.08 2,833.18 73,375.3K
11:22 2,833.11 2,833.11 2,831.99 2,831.99 131,383.4K
11:23 2,831.93 2,832.40 2,831.93 2,832.40 81,758.9K
11:24 2,832.87 2,833.40 2,832.87 2,833.31 101,599.6K
11:25 2,833.35 2,833.63 2,833.16 2,833.63 91,909.0K
11:26 2,833.52 2,835.25 2,833.52 2,835.25 167,124.6K
11:27 2,835.18 2,835.46 2,835.18 2,835.22 143,095.0K
11:28 2,835.43 2,835.85 2,835.37 2,835.85 125,998.6K
11:29 2,836.02 2,836.02 2,833.59 2,833.71 186,523.3K
11:30 2,833.71 2,834.37 2,833.69 2,834.37 84,527.9K
11:31 2,834.23 2,834.23 2,833.29 2,833.38 74,765.1K
11:32 2,833.56 2,833.67 2,833.15 2,833.15 58,700.3K
11:33 2,832.93 2,833.38 2,832.76 2,833.38 101,490.1K
11:34 2,833.20 2,833.50 2,832.94 2,833.11 56,167.0K
11:35 2,833.22 2,833.27 2,831.66 2,831.66 98,674.6K
11:36 2,831.68 2,831.68 2,831.06 2,831.14 114,699.2K
11:37 2,831.14 2,831.14 2,830.50 2,830.50 96,750.3K
11:38 2,830.89 2,830.92 2,830.52 2,830.66 106,702.6K
11:39 2,831.04 2,831.21 2,830.97 2,831.01 101,836.6K
11:40 2,831.09 2,831.09 2,830.37 2,830.37 106,360.0K
11:41 2,830.30 2,830.43 2,830.15 2,830.20 85,184.4K
11:42 2,830.19 2,830.53 2,829.94 2,830.53 45,772.3K
11:43 2,830.30 2,830.63 2,830.17 2,830.47 58,542.0K
11:44 2,830.57 2,830.57 2,830.22 2,830.37 61,432.8K
11:45 2,830.57 2,830.57 2,830.24 2,830.31 75,114.8K
11:46 2,830.41 2,830.52 2,829.33 2,829.62 100,121.8K
11:47 2,829.77 2,830.79 2,829.77 2,830.79 49,568.2K
11:48 2,830.95 2,830.95 2,830.66 2,830.71 49,129.0K
11:49 2,830.55 2,832.03 2,830.54 2,832.03 62,767.8K
11:50 2,832.76 2,833.64 2,832.76 2,833.39 136,379.1K
11:51 2,833.23 2,833.47 2,833.10 2,833.12 51,858.8K
11:52 2,833.38 2,834.24 2,833.38 2,834.23 76,641.3K
11:53 2,834.25 2,834.32 2,834.02 2,834.16 50,499.9K
11:54 2,834.16 2,834.67 2,833.84 2,834.67 108,170.6K
11:55 2,835.26 2,835.35 2,834.78 2,834.79 94,519.4K
11:56 2,834.99 2,835.06 2,833.00 2,833.00 103,118.5K
11:57 2,832.97 2,833.31 2,832.97 2,833.26 58,078.5K
11:58 2,833.18 2,833.34 2,833.03 2,833.19 39,091.0K
11:59 2,832.96 2,833.14 2,832.72 2,833.14 50,869.9K
12:00 2,833.27 2,833.71 2,833.27 2,833.71 81,515.5K
12:01 2,833.68 2,833.69 2,833.09 2,833.26 46,374.3K
12:02 2,833.05 2,833.12 2,832.61 2,832.61 62,551.8K
12:03 2,832.66 2,832.70 2,831.94 2,832.14 59,474.8K
12:04 2,832.18 2,832.18 2,830.57 2,830.57 128,013.9K
12:05 2,830.33 2,830.52 2,829.61 2,829.61 150,625.0K
12:06 2,829.24 2,829.24 2,827.85 2,827.85 244,046.0K
12:07 2,827.70 2,827.70 2,826.49 2,826.70 191,351.2K
12:08 2,826.50 2,826.88 2,826.05 2,826.82 171,672.8K
12:09 2,827.07 2,827.53 2,827.00 2,827.47 87,477.2K
12:10 2,827.49 2,827.73 2,827.26 2,827.73 77,914.4K
12:11 2,828.00 2,828.44 2,828.00 2,828.23 128,926.7K
12:12 2,828.49 2,828.49 2,827.59 2,827.63 93,426.4K
12:13 2,828.09 2,829.45 2,828.09 2,829.45 85,765.6K
12:14 2,829.29 2,829.29 2,827.75 2,827.75 89,932.8K
12:15 2,827.29 2,827.36 2,826.10 2,826.10 165,880.1K
12:16 2,826.04 2,826.30 2,825.97 2,826.15 82,527.2K
12:17 2,826.52 2,826.52 2,826.11 2,826.20 49,361.5K
12:18 2,826.03 2,826.41 2,826.03 2,826.41 114,375.8K
12:19 2,826.58 2,828.64 2,826.58 2,828.63 126,141.8K
12:20 2,829.36 2,829.50 2,829.33 2,829.33 81,077.0K
12:21 2,829.64 2,830.06 2,829.60 2,830.04 62,413.9K
12:22 2,829.92 2,830.04 2,829.40 2,829.45 86,515.3K
12:23 2,829.40 2,829.59 2,829.19 2,829.34 75,245.4K
12:24 2,829.37 2,829.37 2,828.65 2,828.65 66,746.6K
12:25 2,828.99 2,829.00 2,828.76 2,829.00 65,727.7K
12:26 2,829.03 2,829.12 2,828.93 2,828.93 53,301.4K
12:27 2,828.79 2,828.90 2,828.43 2,828.49 62,440.2K
12:28 2,828.49 2,828.49 2,827.62 2,827.62 67,612.1K
12:29 2,827.54 2,827.90 2,827.38 2,827.47 50,925.9K
12:30 2,827.41 2,827.41 2,826.13 2,826.21 130,055.2K
12:31 2,826.33 2,827.22 2,826.33 2,827.00 126,956.2K
12:32 2,826.96 2,827.60 2,826.54 2,826.54 90,187.9K
12:33 2,826.52 2,827.03 2,826.52 2,826.84 91,092.6K
12:34 2,826.67 2,826.67 2,826.19 2,826.19 70,259.3K
12:35 2,826.13 2,826.13 2,825.56 2,825.66 86,067.8K
12:36 2,825.67 2,825.75 2,825.22 2,825.26 90,145.5K
12:37 2,825.15 2,825.20 2,824.60 2,824.60 71,811.2K
12:38 2,824.78 2,824.78 2,823.68 2,823.96 138,668.1K
12:39 2,823.98 2,824.06 2,823.69 2,823.69 174,887.9K
12:40 2,823.75 2,823.80 2,823.13 2,823.13 104,366.3K
12:41 2,823.25 2,823.34 2,823.04 2,823.21 160,275.1K
12:42 2,823.16 2,823.36 2,822.40 2,822.40 179,342.3K
12:43 2,822.46 2,822.46 2,821.70 2,821.70 148,297.4K
12:44 2,822.23 2,823.94 2,822.23 2,823.94 120,533.2K
12:45 2,823.47 2,823.53 2,822.82 2,822.83 81,332.4K
12:46 2,822.76 2,823.40 2,822.62 2,823.40 68,942.2K
12:47 2,823.50 2,824.32 2,823.50 2,824.32 72,922.1K
12:48 2,824.34 2,824.46 2,824.12 2,824.30 62,219.6K
12:49 2,824.28 2,824.39 2,823.85 2,823.85 83,448.3K
12:50 2,823.96 2,823.96 2,823.78 2,823.79 36,905.1K
12:51 2,823.83 2,824.02 2,823.26 2,823.26 94,298.6K
12:52 2,823.43 2,823.43 2,823.16 2,823.16 37,785.3K
12:53 2,823.36 2,823.74 2,823.36 2,823.63 82,110.0K
12:54 2,823.68 2,824.21 2,823.68 2,824.20 50,378.9K
12:55 2,824.59 2,824.94 2,824.50 2,824.94 74,123.2K
12:56 2,824.97 2,825.53 2,824.77 2,825.52 89,543.6K
12:57 2,825.80 2,826.03 2,825.77 2,826.03 100,821.3K
12:58 2,826.01 2,826.08 2,825.78 2,825.78 64,401.1K
12:59 2,825.97 2,826.19 2,825.97 2,825.99 73,026.9K
13:00 2,825.80 2,825.99 2,825.72 2,825.77 65,722.3K
13:01 2,825.91 2,825.95 2,825.70 2,825.73 53,954.5K
13:02 2,825.35 2,825.42 2,824.85 2,824.85 60,668.5K
13:03 2,824.81 2,824.86 2,824.01 2,824.02 85,864.7K
13:04 2,824.05 2,824.32 2,824.05 2,824.32 73,900.3K
13:05 2,824.40 2,824.83 2,824.33 2,824.83 37,403.2K
13:06 2,824.80 2,825.13 2,824.76 2,824.99 54,459.4K
13:07 2,825.33 2,826.18 2,825.33 2,826.18 42,922.9K
13:08 2,826.20 2,826.34 2,825.99 2,826.20 64,156.6K
13:09 2,825.85 2,826.66 2,825.75 2,826.49 62,475.6K
13:10 2,826.89 2,827.80 2,826.89 2,827.80 115,427.6K
13:11 2,827.85 2,827.95 2,827.70 2,827.81 59,614.8K
13:12 2,827.77 2,827.78 2,827.61 2,827.75 66,884.4K
13:13 2,828.31 2,829.41 2,828.31 2,829.35 133,308.2K
13:14 2,829.43 2,829.57 2,828.92 2,828.97 55,879.5K
13:15 2,829.12 2,829.14 2,828.41 2,828.41 86,282.0K
13:16 2,828.59 2,828.62 2,828.46 2,828.53 41,704.1K
13:17 2,828.70 2,828.76 2,828.25 2,828.51 79,967.5K
13:18 2,828.65 2,829.52 2,828.65 2,829.52 84,488.1K
13:19 2,829.26 2,829.61 2,829.26 2,829.58 97,740.7K
13:20 2,829.55 2,829.55 2,828.98 2,828.98 70,883.6K
13:21 2,828.90 2,829.13 2,828.58 2,828.68 110,117.2K
13:22 2,828.80 2,828.80 2,828.40 2,828.40 32,629.7K
13:23 2,828.32 2,828.37 2,827.72 2,827.96 80,715.3K
13:24 2,828.11 2,828.11 2,827.62 2,827.73 47,471.3K
13:25 2,827.60 2,827.89 2,827.56 2,827.70 44,485.1K
13:26 2,827.77 2,828.34 2,827.75 2,828.34 57,386.0K
13:27 2,828.49 2,829.87 2,828.46 2,829.87 172,053.2K
13:28 2,830.25 2,830.89 2,830.01 2,830.89 106,220.1K
13:29 2,830.89 2,831.39 2,830.66 2,831.24 151,542.9K
13:30 2,831.17 2,831.34 2,831.17 2,831.31 123,310.2K
13:31 2,831.19 2,831.30 2,830.44 2,830.67 122,122.8K
13:32 2,830.66 2,830.66 2,829.46 2,829.46 72,034.9K
13:33 2,829.50 2,830.19 2,829.40 2,830.19 49,499.2K
13:34 2,830.32 2,830.49 2,830.16 2,830.26 30,418.6K
13:35 2,830.25 2,830.55 2,830.24 2,830.35 66,557.1K
13:36 2,830.23 2,831.41 2,830.21 2,831.35 154,866.7K
13:37 2,831.44 2,831.63 2,831.13 2,831.30 84,210.5K
13:38 2,831.58 2,831.74 2,831.31 2,831.38 79,068.3K
13:39 2,831.56 2,831.66 2,831.21 2,831.21 92,989.1K
13:40 2,831.35 2,831.35 2,830.70 2,831.07 75,869.5K
13:41 2,831.00 2,831.24 2,830.80 2,830.87 72,800.2K
13:42 2,830.85 2,830.85 2,829.80 2,829.82 77,811.1K
13:43 2,829.61 2,829.89 2,829.06 2,829.89 113,468.8K
13:44 2,830.19 2,830.35 2,830.11 2,830.24 55,568.4K
13:45 2,830.13 2,830.72 2,829.96 2,830.42 57,201.9K
13:46 2,830.84 2,831.42 2,830.79 2,831.34 71,301.9K
13:47 2,831.45 2,831.95 2,831.45 2,831.70 89,286.2K
13:48 2,831.90 2,832.00 2,830.55 2,830.55 156,022.4K
13:49 2,830.60 2,831.39 2,830.43 2,831.28 36,746.7K
13:50 2,831.06 2,831.06 2,830.38 2,830.45 89,418.3K
13:51 2,830.47 2,830.62 2,830.31 2,830.62 56,370.8K
13:52 2,830.48 2,830.53 2,830.17 2,830.48 94,923.7K
13:53 2,830.19 2,830.29 2,829.02 2,829.02 69,769.9K
13:54 2,828.62 2,829.52 2,828.06 2,829.52 169,761.5K
13:55 2,830.61 2,831.47 2,830.60 2,831.05 192,007.5K
13:56 2,831.21 2,831.24 2,830.60 2,830.85 68,738.2K
13:57 2,830.98 2,831.03 2,829.41 2,829.41 92,187.0K
13:58 2,829.70 2,829.70 2,829.41 2,829.50 230,582.9K
13:59 2,829.34 2,829.74 2,829.31 2,829.74 66,436.6K
14:00 2,829.90 2,829.95 2,829.35 2,829.42 68,187.6K
14:01 2,829.48 2,829.58 2,828.89 2,829.44 55,668.0K
14:02 2,829.41 2,830.01 2,829.39 2,829.59 75,316.1K
14:03 2,829.66 2,830.39 2,829.62 2,829.94 49,161.0K
14:04 2,830.23 2,830.76 2,830.12 2,830.61 84,966.3K
14:05 2,830.64 2,830.64 2,829.82 2,830.17 80,194.5K
14:06 2,830.23 2,830.35 2,830.02 2,830.02 89,234.2K
14:07 2,830.09 2,830.25 2,830.07 2,830.25 102,698.4K
14:08 2,830.24 2,830.49 2,830.04 2,830.49 62,620.0K
14:09 2,830.71 2,830.71 2,828.25 2,828.25 100,981.3K
14:10 2,828.42 2,828.59 2,828.16 2,828.17 79,911.5K
14:11 2,828.31 2,829.43 2,828.31 2,828.61 81,135.9K
14:12 2,828.65 2,828.69 2,828.24 2,828.38 52,607.4K
14:13 2,828.38 2,828.38 2,827.84 2,827.93 95,149.9K
14:14 2,828.08 2,828.25 2,827.92 2,828.25 76,908.1K
14:15 2,828.31 2,829.24 2,828.31 2,829.24 101,521.5K
14:16 2,829.17 2,829.17 2,828.82 2,828.94 76,852.7K
14:17 2,828.93 2,828.99 2,828.48 2,828.99 45,544.8K
14:18 2,829.23 2,829.31 2,829.03 2,829.31 45,442.0K
14:19 2,829.63 2,829.89 2,829.52 2,829.74 55,943.4K
14:20 2,829.75 2,829.75 2,829.35 2,829.49 43,502.8K
14:21 2,829.66 2,830.02 2,829.47 2,829.97 43,535.9K
14:22 2,830.06 2,830.24 2,829.91 2,830.17 54,338.1K
14:23 2,830.48 2,831.42 2,830.37 2,831.37 69,020.2K
14:24 2,831.42 2,831.48 2,831.06 2,831.46 46,649.8K
14:25 2,831.52 2,832.73 2,831.52 2,832.67 111,889.5K
14:26 2,832.56 2,832.78 2,832.23 2,832.67 88,152.9K
14:27 2,832.85 2,832.88 2,831.97 2,832.14 113,165.3K
14:28 2,831.87 2,832.20 2,831.70 2,832.02 62,136.9K
14:29 2,832.06 2,832.27 2,832.03 2,832.27 56,898.2K
14:30 2,832.33 2,832.63 2,832.33 2,832.50 89,240.5K
14:31 2,832.54 2,833.25 2,832.54 2,833.25 69,262.5K
14:32 2,833.34 2,833.40 2,832.49 2,832.65 112,090.9K
14:33 2,832.67 2,833.15 2,832.67 2,832.97 109,501.5K
14:34 2,833.23 2,833.23 2,832.52 2,832.68 68,165.8K
14:35 2,832.65 2,832.84 2,832.16 2,832.26 61,415.3K
14:36 2,832.28 2,832.36 2,832.11 2,832.11 56,032.9K
14:37 2,832.13 2,832.64 2,832.13 2,832.26 58,945.0K
14:38 2,832.39 2,832.88 2,832.28 2,832.43 48,589.0K
14:39 2,832.29 2,832.33 2,832.03 2,832.12 69,412.0K
14:40 2,831.89 2,832.05 2,831.71 2,831.99 91,450.0K
14:41 2,831.97 2,831.97 2,831.69 2,831.80 77,045.9K
14:42 2,831.77 2,831.84 2,831.18 2,831.22 59,839.6K
14:43 2,831.20 2,831.44 2,830.69 2,830.69 87,241.4K
14:44 2,830.47 2,830.48 2,829.35 2,829.35 90,696.0K
14:45 2,829.39 2,829.68 2,829.25 2,829.59 75,475.8K
14:46 2,829.89 2,829.97 2,829.76 2,829.90 50,280.3K
14:47 2,829.84 2,830.47 2,829.84 2,830.44 39,981.3K
14:48 2,830.61 2,830.80 2,830.40 2,830.80 58,908.0K
14:49 2,830.81 2,831.07 2,830.74 2,830.82 48,646.1K
14:50 2,830.72 2,831.66 2,830.72 2,831.64 49,882.8K
14:51 2,831.77 2,831.77 2,831.12 2,831.16 119,494.4K
14:52 2,831.03 2,831.03 2,830.00 2,830.00 65,910.4K
14:53 2,829.98 2,829.98 2,829.15 2,829.15 101,362.6K
14:54 2,829.05 2,829.19 2,828.44 2,828.51 88,087.2K
14:55 2,828.47 2,828.56 2,827.68 2,827.68 126,134.8K
14:56 2,827.21 2,827.33 2,826.14 2,826.14 216,525.4K
14:57 2,826.06 2,826.27 2,825.60 2,825.60 119,473.9K
14:58 2,825.48 2,825.57 2,825.17 2,825.17 148,118.3K
14:59 2,825.08 2,825.30 2,824.95 2,825.19 126,463.3K
15:00 2,825.23 2,825.37 2,823.35 2,823.38 278,210.4K
15:01 2,823.43 2,824.38 2,823.43 2,824.38 167,758.2K
15:02 2,824.71 2,825.25 2,824.71 2,825.25 79,031.5K
15:03 2,825.21 2,826.55 2,825.21 2,826.39 93,937.6K
15:04 2,826.36 2,827.19 2,826.26 2,827.07 123,538.0K
15:05 2,826.93 2,826.95 2,825.91 2,825.91 108,300.0K
15:06 2,825.91 2,826.14 2,825.54 2,825.59 104,143.5K
15:07 2,825.61 2,825.87 2,825.21 2,825.28 75,643.9K
15:08 2,825.46 2,825.74 2,825.36 2,825.55 89,134.7K
15:09 2,825.52 2,825.70 2,825.27 2,825.27 108,679.0K
15:10 2,825.28 2,825.58 2,825.23 2,825.58 56,296.6K
15:11 2,825.67 2,825.67 2,825.47 2,825.50 85,475.1K
15:12 2,825.40 2,825.67 2,825.33 2,825.67 59,806.9K
15:13 2,825.73 2,827.53 2,825.73 2,827.53 51,253.5K
15:14 2,827.62 2,827.79 2,827.31 2,827.43 193,154.9K
15:15 2,827.47 2,828.02 2,827.47 2,828.02 90,249.8K
15:16 2,827.90 2,827.94 2,826.64 2,826.64 84,305.0K
15:17 2,826.61 2,826.89 2,826.57 2,826.64 56,699.2K
15:18 2,826.60 2,826.78 2,826.01 2,826.01 89,694.4K
15:19 2,825.82 2,825.83 2,824.66 2,824.66 115,981.0K
15:20 2,823.93 2,823.93 2,821.55 2,821.63 295,722.8K
15:21 2,822.36 2,822.99 2,822.11 2,822.99 128,215.6K
15:22 2,823.41 2,823.70 2,823.32 2,823.70 86,215.6K
15:23 2,824.00 2,824.14 2,823.41 2,823.96 59,981.6K
15:24 2,823.78 2,823.78 2,822.76 2,822.76 71,546.0K
15:25 2,822.57 2,822.74 2,822.31 2,822.31 99,546.2K
15:26 2,822.41 2,822.48 2,822.26 2,822.48 77,417.0K
15:27 2,822.52 2,822.52 2,821.71 2,821.71 156,063.2K
15:28 2,821.75 2,822.29 2,821.74 2,822.29 77,093.3K
15:29 2,822.26 2,822.28 2,822.08 2,822.24 125,607.2K
15:30 2,821.61 2,821.91 2,820.67 2,820.67 113,891.3K
15:31 2,820.80 2,820.80 2,819.40 2,819.40 208,744.6K
15:32 2,819.15 2,819.25 2,818.32 2,818.41 248,175.1K
15:33 2,818.24 2,818.28 2,817.66 2,817.66 230,338.8K
15:34 2,817.49 2,817.68 2,815.34 2,815.34 364,438.1K
15:35 2,815.51 2,816.41 2,815.17 2,816.21 432,677.1K
15:36 2,815.97 2,815.97 2,815.22 2,815.22 238,521.2K
15:37 2,815.22 2,816.13 2,815.19 2,816.05 125,251.2K
15:38 2,816.11 2,816.46 2,816.09 2,816.40 133,829.1K
15:39 2,816.23 2,816.23 2,814.39 2,814.39 178,322.0K
15:40 2,814.17 2,814.67 2,814.11 2,814.55 214,415.2K
15:41 2,814.24 2,814.38 2,813.74 2,814.28 203,163.1K
15:42 2,814.11 2,814.59 2,814.06 2,814.59 164,768.4K
15:43 2,814.95 2,815.13 2,814.80 2,815.13 229,364.9K
15:44 2,815.35 2,815.77 2,815.19 2,815.50 162,429.6K
15:45 2,814.87 2,814.96 2,813.81 2,813.81 205,528.6K
15:46 2,814.05 2,815.12 2,814.01 2,814.82 171,162.2K
15:47 2,814.90 2,814.90 2,812.86 2,812.88 251,144.0K
15:48 2,812.70 2,812.70 2,810.36 2,810.80 584,936.0K
15:49 2,811.22 2,811.41 2,810.41 2,810.41 257,838.8K
15:50 2,810.62 2,810.80 2,810.18 2,810.37 376,318.7K
15:51 2,810.84 2,813.26 2,810.84 2,813.26 358,609.8K
15:52 2,813.47 2,813.88 2,812.95 2,812.95 143,416.2K
15:53 2,813.04 2,813.90 2,813.04 2,813.90 101,842.0K
15:54 2,813.99 2,814.17 2,813.76 2,813.98 157,719.3K
15:55 2,813.85 2,813.85 2,813.55 2,813.77 127,080.7K
15:56 2,814.04 2,814.16 2,812.99 2,812.99 112,617.3K
15:57 2,813.03 2,813.03 2,811.41 2,812.62 146,850.0K
15:58 2,812.54 2,812.66 2,811.25 2,811.25 174,928.2K
15:59 2,811.11 2,811.11 2,810.46 2,810.47 222,797.8K
16:00 2,810.46 2,810.46 2,808.75 2,808.78 305,267.5K
16:01 2,808.04 2,808.04 2,806.99 2,807.68 439,815.4K
16:02 2,807.89 2,808.09 2,806.26 2,806.72 373,157.9K
16:03 2,806.44 2,806.95 2,805.88 2,805.88 360,428.6K
16:04 2,805.89 2,808.12 2,805.89 2,808.12 187,226.6K
16:05 2,807.81 2,808.05 2,807.68 2,807.78 258,188.3K
16:06 2,807.70 2,809.87 2,807.70 2,809.87 236,103.1K
16:07 2,810.08 2,810.28 2,809.60 2,810.28 242,381.7K
16:08 2,810.17 2,813.89 2,809.73 2,813.89 425,826.4K
16:09 2,813.53 2,813.53 2,812.15 2,812.31 254,179.5K
16:10 2,812.47 2,814.03 2,812.47 2,813.77 183,592.8K
16:11 2,814.34 2,814.34 2,813.38 2,813.38 225,093.9K
16:12 2,812.52 2,812.62 2,811.60 2,811.72 169,018.8K
16:13 2,811.86 2,812.18 2,811.65 2,812.18 109,097.0K
16:14 2,812.47 2,812.60 2,812.13 2,812.13 135,044.0K
16:15 2,811.92 2,811.92 2,810.84 2,810.84 154,068.3K
16:16 2,810.86 2,810.86 2,810.47 2,810.79 100,681.9K
16:17 2,811.07 2,811.26 2,811.07 2,811.21 117,903.9K
16:18 2,811.20 2,811.46 2,811.20 2,811.46 61,722.8K
16:19 2,811.38 2,812.55 2,811.38 2,812.49 71,353.9K
16:20 2,812.35 2,812.35 2,810.89 2,810.90 102,172.2K
16:21 2,811.21 2,811.21 2,810.24 2,810.24 109,771.3K
16:22 2,810.05 2,810.05 2,809.08 2,809.57 113,663.9K
16:23 2,809.69 2,810.07 2,809.69 2,809.80 146,996.6K
16:24 2,809.77 2,809.88 2,808.85 2,808.85 178,441.3K
16:25 2,808.85 2,809.05 2,806.41 2,806.77 311,701.2K
16:26 2,806.10 2,806.24 2,804.76 2,804.87 304,106.8K
16:27 2,804.45 2,805.16 2,804.45 2,805.16 199,160.6K
16:28 2,804.89 2,805.08 2,802.54 2,802.54 324,279.9K
16:29 2,802.51 2,802.99 2,802.47 2,802.83 322,247.4K
16:30 2,802.19 2,802.31 2,801.32 2,801.88 387,419.2K
16:31 2,802.10 2,804.33 2,802.09 2,804.33 231,392.1K
16:32 2,804.43 2,805.58 2,804.43 2,804.70 178,221.8K
16:33 2,804.52 2,805.07 2,804.52 2,804.95 99,063.0K
16:34 2,804.86 2,805.50 2,804.68 2,805.48 88,317.6K
16:35 2,805.71 2,805.71 2,804.33 2,804.60 109,696.5K
16:36 2,804.76 2,804.91 2,803.60 2,803.60 104,982.8K
16:37 2,802.96 2,803.62 2,802.96 2,803.37 70,299.0K
16:38 2,803.35 2,805.09 2,803.31 2,805.09 114,336.1K
16:39 2,804.92 2,806.32 2,804.92 2,806.32 116,972.7K
16:40 2,807.20 2,807.20 2,805.98 2,806.37 109,886.2K
16:41 2,806.90 2,806.90 2,806.35 2,806.52 115,408.0K
16:42 2,806.47 2,806.56 2,806.21 2,806.26 83,911.0K
16:43 2,806.39 2,806.39 2,804.92 2,804.92 107,802.1K
16:44 2,804.51 2,804.94 2,804.38 2,804.85 155,118.8K
16:45 2,804.97 2,805.66 2,804.54 2,805.66 120,566.5K
16:46 2,805.80 2,806.98 2,805.80 2,806.98 89,987.2K
16:47 2,806.87 2,808.00 2,806.87 2,807.84 137,899.2K
16:48 2,808.28 2,808.28 2,807.26 2,807.95 107,869.7K
16:49 2,808.06 2,808.06 2,807.69 2,807.88 124,909.5K
16:50 2,807.69 2,808.59 2,807.69 2,808.45 87,745.8K
16:51 2,807.82 2,807.91 2,806.75 2,806.76 182,024.9K
16:52 2,806.80 2,806.80 2,806.32 2,806.61 154,705.0K
16:53 2,806.61 2,806.92 2,806.61 2,806.92 121,821.5K
16:54 2,806.88 2,807.82 2,806.88 2,807.82 113,600.9K
16:55 2,807.83 2,808.53 2,807.82 2,808.40 175,783.0K
16:56 2,808.49 2,809.40 2,808.49 2,809.40 79,079.9K
16:57 2,808.39 2,808.39 2,807.59 2,807.89 90,586.9K
16:58 2,808.02 2,808.26 2,807.83 2,807.89 68,176.3K
16:59 2,808.13 2,808.70 2,808.07 2,808.65 112,903.6K
17:00 2,808.69 2,810.41 2,808.69 2,810.37 145,928.3K
17:01 2,810.33 2,810.58 2,810.08 2,810.58 111,134.2K
17:02 2,810.74 2,810.74 2,810.25 2,810.48 147,214.5K
17:03 2,810.62 2,811.08 2,810.62 2,810.99 72,204.2K
17:04 2,810.46 2,810.58 2,807.87 2,808.10 142,582.9K
17:05 2,807.75 2,807.84 2,807.55 2,807.84 80,988.3K
17:06 2,807.76 2,807.86 2,807.64 2,807.64 99,425.1K
17:07 2,807.39 2,807.49 2,806.75 2,806.81 149,351.7K
17:08 2,806.64 2,806.82 2,805.97 2,805.97 147,567.4K
17:09 2,805.90 2,805.96 2,803.79 2,803.79 158,212.0K
17:10 2,804.14 2,804.14 2,803.00 2,803.03 223,911.2K
17:11 2,802.95 2,802.95 2,801.18 2,801.18 242,763.8K
17:12 2,801.04 2,801.04 2,798.43 2,798.92 408,766.5K
17:13 2,799.09 2,799.27 2,798.83 2,799.03 266,133.4K
17:14 2,799.10 2,800.37 2,799.10 2,800.37 138,291.5K
17:15 2,800.21 2,800.21 2,796.29 2,796.29 294,988.0K
17:16 2,796.18 2,798.85 2,796.18 2,798.08 261,810.8K
17:17 2,797.99 2,797.99 2,797.00 2,797.15 161,859.9K
17:18 2,798.10 2,798.20 2,796.05 2,797.95 418,115.0K
17:19 2,798.53 2,798.72 2,797.83 2,797.86 217,061.9K
17:20 2,797.34 2,800.83 2,797.34 2,800.34 215,633.2K
17:21 2,799.67 2,799.79 2,799.26 2,799.29 137,196.7K
17:22 2,799.16 2,799.33 2,798.73 2,798.73 110,809.1K
17:23 2,798.26 2,798.26 2,795.98 2,795.98 205,335.0K
17:24 2,795.44 2,796.29 2,795.38 2,796.00 290,985.2K
17:25 2,795.99 2,796.19 2,795.06 2,795.41 191,120.2K
17:26 2,795.47 2,795.49 2,792.69 2,792.88 369,878.0K
17:27 2,792.99 2,794.96 2,792.50 2,793.71 272,576.4K
17:28 2,793.69 2,793.78 2,791.98 2,791.98 308,450.4K
17:29 2,791.30 2,791.41 2,790.61 2,790.63 298,450.0K
17:30 2,790.32 2,790.32 2,789.04 2,790.23 420,038.0K
17:31 2,790.08 2,790.20 2,789.34 2,790.20 255,770.3K
17:32 2,789.57 2,790.78 2,789.57 2,790.55 273,310.5K
17:33 2,791.27 2,791.83 2,790.96 2,791.83 192,851.7K
17:34 2,792.70 2,792.70 2,792.01 2,792.40 179,742.1K
17:35 2,792.21 2,792.69 2,792.17 2,792.25 181,742.8K
17:36 2,791.98 2,791.98 2,788.87 2,789.01 337,471.3K
17:37 2,788.26 2,788.26 2,787.51 2,787.79 281,397.7K
17:38 2,788.34 2,790.35 2,788.34 2,790.35 273,974.5K
17:39 2,790.09 2,790.78 2,790.02 2,790.22 164,740.7K
17:40 2,789.99 2,790.55 2,789.82 2,790.55 173,550.2K
17:41 2,790.42 2,791.09 2,790.17 2,790.39 206,995.1K
17:42 2,790.59 2,790.59 2,788.69 2,788.69 219,696.8K
17:43 2,788.41 2,788.41 2,787.20 2,787.54 263,113.0K
17:44 2,787.67 2,787.67 2,786.69 2,787.37 246,905.6K
17:45 2,787.62 2,787.70 2,785.90 2,786.18 250,274.9K
17:46 2,786.08 2,786.08 2,784.81 2,784.87 223,968.3K
17:47 2,784.74 2,786.39 2,784.47 2,786.39 396,020.0K
17:48 2,787.08 2,789.16 2,786.36 2,789.16 325,243.7K
17:49 2,788.79 2,789.86 2,788.79 2,788.85 277,190.8K
17:50 2,788.88 2,791.02 2,788.66 2,791.02 211,447.4K
17:51 2,791.81 2,792.81 2,791.46 2,792.81 289,762.1K
17:52 2,792.80 2,792.82 2,792.14 2,792.49 141,012.8K
17:53 2,792.93 2,792.93 2,792.00 2,792.16 135,562.9K
17:54 2,791.79 2,792.26 2,791.77 2,792.26 121,937.7K
17:55 2,792.20 2,792.41 2,791.81 2,791.81 102,836.8K
17:56 2,791.67 2,791.67 2,789.92 2,790.01 151,186.7K
17:57 2,789.60 2,790.40 2,789.60 2,790.39 195,123.5K
17:58 2,790.24 2,790.24 2,788.50 2,788.53 183,715.2K
17:59 2,788.07 2,788.21 2,787.35 2,787.39 200,798.4K
18:00 2,786.98 2,786.98 2,785.55 2,785.80 367,925.2K
18:01 2,785.85 2,786.42 2,785.39 2,785.39 236,334.8K
18:02 2,785.58 2,785.82 2,784.51 2,784.97 334,612.9K
18:03 2,784.78 2,784.83 2,784.49 2,784.49 207,541.4K
18:04 2,784.83 2,784.83 2,783.04 2,783.04 259,263.5K
18:05 2,782.96 2,783.15 2,781.97 2,781.97 243,112.7K
18:06 2,781.76 2,782.65 2,781.76 2,782.40 199,610.1K
18:07 2,782.50 2,782.77 2,781.45 2,781.45 372,255.8K
18:08 2,781.50 2,784.13 2,781.50 2,784.13 246,994.0K
18:09 2,784.28 2,784.93 2,784.05 2,784.93 233,310.3K
18:10 2,784.40 2,785.44 2,784.33 2,785.44 140,257.1K
18:11 2,785.71 2,786.28 2,784.93 2,784.98 220,640.5K
18:12 2,784.84 2,784.99 2,783.06 2,783.06 157,423.7K
18:13 2,782.99 2,783.84 2,782.99 2,783.73 129,846.7K
18:14 2,783.58 2,783.63 2,780.79 2,780.79 237,613.5K
18:15 2,781.20 2,781.40 2,780.90 2,781.05 205,779.8K
18:16 2,781.61 2,781.63 2,778.98 2,778.98 331,646.7K
18:17 2,779.17 2,779.37 2,778.55 2,778.63 189,975.8K
18:18 2,779.06 2,779.91 2,779.06 2,779.81 232,083.9K
18:19 2,779.52 2,779.52 2,777.13 2,777.26 338,830.3K
18:20 2,776.74 2,776.87 2,775.02 2,775.02 704,790.5K
18:21 2,774.78 2,775.22 2,773.70 2,773.70 562,800.8K
18:22 2,773.66 2,774.73 2,773.31 2,773.31 321,571.0K
18:23 2,772.98 2,772.98 2,771.78 2,771.78 492,576.5K
18:24 2,771.38 2,772.93 2,771.38 2,772.34 369,530.2K
18:25 2,772.19 2,773.07 2,772.19 2,772.35 327,341.7K
18:26 2,771.77 2,772.38 2,771.77 2,772.15 283,182.4K
18:27 2,773.28 2,774.68 2,773.28 2,774.68 396,512.6K
18:28 2,774.77 2,774.77 2,772.81 2,772.81 250,331.5K
18:29 2,772.61 2,773.64 2,772.61 2,773.13 300,491.7K
18:30 2,773.32 2,773.32 2,770.45 2,770.85 523,633.3K
18:31 2,771.87 2,771.87 2,769.48 2,769.50 469,167.0K
18:32 2,769.54 2,770.72 2,769.54 2,770.25 336,847.4K
18:33 2,769.35 2,769.49 2,768.96 2,768.96 349,152.7K
18:34 2,768.89 2,769.18 2,767.94 2,767.94 487,794.8K
18:35 2,768.26 2,769.19 2,768.26 2,768.83 381,972.8K
18:36 2,770.00 2,771.40 2,770.00 2,771.06 391,468.7K
18:37 2,770.65 2,770.66 2,770.02 2,770.02 322,567.5K
18:38 2,769.91 2,770.64 2,769.91 2,770.61 240,129.7K
18:39 2,770.54 2,771.14 2,770.14 2,770.82 244,153.3K
18:40 2,771.88 2,771.88 2,771.88 2,771.88 66,544.3K
18:51 2,766.79 2,766.79 2,766.79 2,766.79 818,720.7K
19:05 2,768.27 2,768.27 2,764.73 2,764.73 467,019.0K
19:06 2,765.06 2,765.38 2,764.88 2,765.38 266,029.7K
19:07 2,765.37 2,766.73 2,765.37 2,766.28 238,906.9K
19:08 2,765.98 2,765.98 2,763.30 2,763.30 305,841.6K
19:09 2,763.00 2,763.05 2,761.54 2,761.57 254,627.9K
19:10 2,761.38 2,762.65 2,761.37 2,762.65 235,754.3K
19:11 2,762.41 2,764.20 2,762.41 2,764.20 240,766.1K
19:12 2,764.53 2,765.91 2,764.53 2,765.77 167,765.4K
19:13 2,765.73 2,766.24 2,765.39 2,765.62 179,048.5K
19:14 2,766.01 2,766.12 2,765.60 2,766.12 122,995.8K
19:15 2,765.95 2,766.00 2,765.40 2,765.45 127,214.6K
19:16 2,765.23 2,765.23 2,764.91 2,765.05 115,886.8K
19:17 2,764.92 2,764.95 2,763.12 2,763.22 207,477.0K
19:18 2,763.26 2,763.26 2,761.15 2,761.15 301,193.3K
19:19 2,761.07 2,761.15 2,759.54 2,759.58 323,979.8K
19:20 2,759.45 2,759.45 2,756.90 2,756.99 358,904.3K
19:21 2,756.97 2,756.97 2,755.49 2,755.54 289,089.9K
19:22 2,755.49 2,755.49 2,754.22 2,754.22 336,379.8K
19:23 2,754.23 2,754.23 2,752.64 2,752.64 310,792.9K
19:24 2,752.03 2,755.79 2,752.03 2,755.79 388,360.4K
19:25 2,756.11 2,758.53 2,756.11 2,757.75 303,687.7K
19:26 2,757.66 2,757.84 2,756.87 2,756.94 204,525.4K
19:27 2,756.62 2,756.62 2,754.67 2,755.40 225,635.6K
19:28 2,755.09 2,757.22 2,755.09 2,756.99 218,522.0K
19:29 2,757.20 2,760.35 2,757.20 2,760.35 268,177.2K
19:30 2,760.60 2,760.70 2,759.80 2,760.69 207,631.1K
19:31 2,760.54 2,760.54 2,759.90 2,759.90 161,046.6K
19:32 2,759.87 2,760.77 2,759.87 2,760.77 123,793.0K
19:33 2,760.96 2,761.83 2,760.93 2,760.93 139,774.5K
19:34 2,761.25 2,761.85 2,760.84 2,760.84 152,301.4K
19:35 2,760.51 2,760.51 2,759.14 2,759.28 198,410.9K
19:36 2,759.40 2,760.23 2,759.29 2,760.23 111,445.0K
19:37 2,760.76 2,762.91 2,760.52 2,762.91 137,264.4K
19:38 2,763.13 2,765.05 2,763.13 2,765.01 216,375.3K
19:39 2,765.35 2,765.59 2,764.89 2,765.44 168,122.2K
19:40 2,765.43 2,765.58 2,763.96 2,764.09 121,720.4K
19:41 2,764.33 2,764.72 2,764.33 2,764.66 78,991.8K
19:42 2,764.63 2,765.80 2,764.56 2,765.80 70,066.7K
19:43 2,766.17 2,767.86 2,765.83 2,767.86 128,641.5K
19:44 2,768.29 2,769.71 2,767.75 2,769.71 214,745.9K
19:45 2,770.13 2,770.34 2,769.35 2,769.35 167,282.0K
19:46 2,769.51 2,769.66 2,767.60 2,767.63 174,662.3K
19:47 2,767.87 2,768.71 2,767.87 2,768.71 74,569.8K
19:48 2,768.44 2,768.53 2,766.86 2,766.86 121,898.2K
19:49 2,766.21 2,766.21 2,764.94 2,765.13 129,746.1K
19:50 2,765.48 2,765.48 2,764.78 2,764.88 72,059.2K
19:51 2,765.00 2,765.06 2,764.47 2,764.78 53,956.9K
19:52 2,764.78 2,765.55 2,764.78 2,765.44 64,356.5K
19:53 2,765.44 2,765.59 2,764.43 2,764.43 63,789.4K
19:54 2,763.63 2,764.24 2,763.44 2,763.44 79,727.2K
19:55 2,762.42 2,762.42 2,761.23 2,761.23 127,673.5K
19:56 2,761.24 2,762.55 2,761.23 2,762.55 50,785.3K
19:57 2,762.95 2,763.37 2,762.95 2,763.24 47,736.5K
19:58 2,762.86 2,762.86 2,762.42 2,762.42 38,060.4K
19:59 2,762.67 2,763.11 2,762.53 2,762.94 42,097.3K
20:00 2,762.85 2,763.31 2,762.56 2,763.30 34,466.4K
20:01 2,763.52 2,765.77 2,763.52 2,765.77 88,426.3K
20:02 2,766.04 2,767.09 2,766.04 2,767.09 66,478.4K
20:03 2,767.37 2,768.58 2,767.37 2,768.58 100,430.4K
20:04 2,768.61 2,770.01 2,768.40 2,770.01 158,981.3K
20:05 2,770.08 2,770.17 2,769.80 2,770.00 92,608.4K
20:06 2,770.22 2,771.21 2,770.22 2,771.19 82,459.8K
20:07 2,771.68 2,771.97 2,771.53 2,771.97 97,935.6K
20:08 2,772.22 2,772.22 2,769.60 2,769.60 134,486.6K
20:09 2,768.68 2,769.90 2,768.46 2,769.90 75,065.7K
20:10 2,770.38 2,770.90 2,769.91 2,769.91 55,847.4K
20:11 2,770.08 2,770.73 2,770.08 2,770.70 33,405.2K
20:12 2,770.57 2,770.73 2,770.24 2,770.65 58,086.4K
20:13 2,770.74 2,770.74 2,770.08 2,770.54 45,587.1K
20:14 2,770.72 2,770.83 2,770.47 2,770.76 84,770.1K
20:15 2,770.51 2,770.51 2,769.38 2,769.38 56,164.3K
20:16 2,769.17 2,769.53 2,767.77 2,767.79 90,476.2K
20:17 2,767.66 2,768.09 2,767.58 2,768.03 43,765.5K
20:18 2,768.20 2,768.23 2,767.55 2,767.57 46,676.9K
20:19 2,767.44 2,767.51 2,767.21 2,767.21 51,272.3K
20:20 2,767.40 2,767.74 2,767.25 2,767.68 37,539.8K
20:21 2,767.78 2,767.84 2,767.16 2,767.48 43,979.3K
20:22 2,767.61 2,767.68 2,767.25 2,767.68 42,039.4K
20:23 2,768.09 2,768.91 2,768.09 2,768.89 53,520.6K
20:24 2,768.65 2,769.21 2,768.65 2,768.83 49,772.6K
20:25 2,768.54 2,769.00 2,768.54 2,768.99 42,948.9K
20:26 2,769.07 2,769.83 2,768.99 2,769.79 61,161.0K
20:27 2,770.37 2,770.97 2,770.37 2,770.93 51,360.0K
20:28 2,770.74 2,771.05 2,770.66 2,771.02 58,027.7K
20:29 2,770.93 2,771.87 2,770.93 2,771.87 87,320.9K
20:30 2,771.85 2,771.99 2,771.66 2,771.66 66,079.0K
20:31 2,771.34 2,771.54 2,771.00 2,771.41 89,934.0K
20:32 2,771.46 2,771.52 2,771.20 2,771.52 36,260.1K
20:33 2,771.41 2,771.60 2,771.40 2,771.46 76,814.2K
20:34 2,771.23 2,771.23 2,770.56 2,770.66 58,590.9K
20:35 2,770.49 2,770.49 2,770.25 2,770.45 35,935.9K
20:36 2,770.31 2,770.67 2,769.61 2,769.62 68,066.1K
20:37 2,769.69 2,769.95 2,769.68 2,769.81 47,793.0K
20:38 2,769.82 2,769.85 2,769.24 2,769.30 46,771.4K
20:39 2,768.19 2,768.27 2,767.92 2,768.16 49,742.4K
20:40 2,768.26 2,768.31 2,767.71 2,767.71 39,121.9K
20:41 2,767.76 2,768.74 2,767.73 2,768.74 27,553.2K
20:42 2,768.76 2,768.88 2,768.68 2,768.76 27,897.4K
20:43 2,768.98 2,769.37 2,768.98 2,769.11 32,050.7K
20:44 2,769.30 2,769.67 2,769.01 2,769.67 28,314.3K
20:45 2,769.46 2,769.70 2,769.27 2,769.63 20,724.1K
20:46 2,769.64 2,769.90 2,769.59 2,769.90 18,831.4K
20:47 2,769.95 2,770.10 2,769.92 2,770.07 13,822.8K
20:48 2,770.11 2,770.30 2,770.10 2,770.30 21,695.2K
20:49 2,770.37 2,770.48 2,770.36 2,770.48 24,224.4K
20:50 2,770.45 2,770.56 2,770.38 2,770.53 23,868.0K
20:51 2,770.54 2,770.54 2,770.41 2,770.43 37,625.2K
20:52 2,770.48 2,770.55 2,770.22 2,770.22 16,185.5K
20:53 2,770.33 2,770.44 2,770.21 2,770.33 20,350.9K
20:54 2,770.19 2,770.26 2,770.06 2,770.20 13,900.4K
20:55 2,770.35 2,770.35 2,769.45 2,769.45 18,553.1K
20:56 2,769.62 2,769.62 2,769.33 2,769.39 50,007.0K
20:57 2,769.50 2,769.50 2,769.12 2,769.12 22,967.0K
20:58 2,769.07 2,769.13 2,768.82 2,768.83 17,959.0K
20:59 2,768.74 2,768.76 2,768.42 2,768.46 61,201.8K
21:00 2,768.53 2,768.75 2,768.53 2,768.67 16,904.8K
21:01 2,768.74 2,768.83 2,768.67 2,768.83 31,056.7K
21:02 2,768.62 2,768.62 2,768.16 2,768.16 29,475.4K
21:03 2,768.10 2,768.18 2,767.35 2,767.39 48,369.2K
21:04 2,767.40 2,767.58 2,767.09 2,767.11 50,598.5K
21:05 2,767.02 2,767.13 2,766.45 2,766.45 39,840.0K
21:06 2,766.36 2,766.69 2,766.30 2,766.38 41,821.3K
21:07 2,766.38 2,766.54 2,766.25 2,766.54 30,131.1K
21:08 2,766.33 2,766.46 2,765.92 2,766.09 42,732.7K
21:09 2,766.16 2,766.16 2,765.77 2,765.77 32,542.6K
21:10 2,765.62 2,765.62 2,765.17 2,765.17 52,569.2K
21:11 2,765.16 2,765.21 2,764.65 2,764.65 41,116.1K
21:12 2,764.54 2,764.54 2,763.79 2,763.82 58,987.3K
21:13 2,763.89 2,763.89 2,763.20 2,763.24 61,121.5K
21:14 2,763.32 2,763.32 2,762.82 2,762.95 87,352.9K
21:15 2,762.69 2,763.02 2,762.62 2,762.77 47,627.7K
21:16 2,762.60 2,762.77 2,762.57 2,762.73 33,870.1K
21:17 2,762.54 2,762.84 2,762.50 2,762.53 91,089.1K
21:18 2,762.55 2,763.47 2,762.55 2,763.47 47,033.5K
21:19 2,763.53 2,763.53 2,762.83 2,762.83 60,800.0K
21:20 2,762.59 2,763.02 2,762.46 2,762.97 28,202.0K
21:21 2,762.86 2,763.00 2,762.51 2,762.84 71,422.4K
21:22 2,762.67 2,762.96 2,762.60 2,762.92 32,809.8K
21:23 2,762.90 2,763.31 2,762.90 2,763.28 70,250.4K
21:24 2,763.24 2,763.30 2,762.86 2,762.86 30,331.5K
21:25 2,762.86 2,762.88 2,762.63 2,762.87 54,815.8K
21:26 2,762.74 2,763.20 2,762.43 2,763.11 48,979.2K
21:27 2,763.19 2,764.42 2,763.19 2,764.42 49,980.7K
21:28 2,764.39 2,764.58 2,764.34 2,764.44 32,368.7K
21:29 2,764.37 2,765.50 2,764.34 2,765.50 63,246.3K
21:30 2,765.77 2,766.25 2,765.77 2,766.16 52,029.6K
21:31 2,765.52 2,766.12 2,765.27 2,765.97 84,687.0K
21:32 2,766.01 2,766.78 2,766.01 2,766.73 46,875.6K
21:33 2,766.52 2,766.54 2,766.10 2,766.38 33,490.1K
21:34 2,766.58 2,767.35 2,766.58 2,767.35 52,443.1K
21:35 2,767.59 2,767.59 2,767.27 2,767.35 23,026.8K
21:36 2,767.33 2,767.62 2,767.22 2,767.45 35,630.3K
21:37 2,767.69 2,767.69 2,766.92 2,767.03 23,074.1K
21:38 2,767.02 2,767.05 2,766.83 2,767.01 17,038.9K
21:39 2,767.03 2,767.67 2,767.00 2,767.33 18,847.2K
21:40 2,767.50 2,767.64 2,767.45 2,767.64 16,428.2K
21:41 2,767.85 2,768.17 2,767.80 2,768.17 34,680.8K
21:42 2,768.30 2,768.48 2,768.20 2,768.30 33,224.1K
21:43 2,768.39 2,768.86 2,768.39 2,768.79 24,977.2K
21:44 2,768.86 2,769.21 2,768.76 2,769.10 27,083.7K
21:45 2,769.03 2,769.06 2,768.53 2,768.54 34,154.6K
21:46 2,768.52 2,768.68 2,768.49 2,768.68 16,720.7K
21:47 2,768.74 2,768.78 2,768.19 2,768.19 18,721.4K
21:48 2,767.94 2,768.01 2,767.82 2,767.85 50,286.8K
21:49 2,767.82 2,767.92 2,767.54 2,767.65 30,260.9K
21:50 2,767.71 2,767.87 2,767.71 2,767.87 86,933.0K
21:51 2,767.69 2,768.89 2,767.69 2,768.86 40,172.3K
21:52 2,768.76 2,768.76 2,768.50 2,768.52 20,726.8K
21:53 2,768.70 2,768.83 2,768.56 2,768.80 21,479.8K
21:54 2,768.72 2,769.00 2,768.67 2,769.00 36,417.5K
21:55 2,769.04 2,769.46 2,768.93 2,769.46 39,210.0K
21:56 2,770.19 2,770.83 2,770.19 2,770.83 97,705.2K
21:57 2,770.94 2,771.89 2,770.94 2,771.63 73,370.8K
21:58 2,771.88 2,772.05 2,771.78 2,771.82 47,902.5K
21:59 2,771.70 2,771.70 2,771.32 2,771.32 27,477.1K
22:00 2,771.34 2,771.63 2,771.30 2,771.50 27,502.3K
22:01 2,771.19 2,771.47 2,771.19 2,771.47 37,600.3K
22:02 2,770.18 2,770.60 2,769.87 2,770.32 67,763.9K
22:03 2,770.27 2,770.73 2,770.18 2,770.62 87,871.7K
22:04 2,770.46 2,770.72 2,770.34 2,770.59 35,337.1K
22:05 2,770.40 2,770.40 2,770.14 2,770.28 15,909.3K
22:06 2,770.34 2,770.57 2,770.30 2,770.31 17,797.5K
22:07 2,770.29 2,770.42 2,770.21 2,770.31 23,481.2K
22:08 2,770.07 2,770.24 2,770.00 2,770.00 11,806.4K
22:09 2,770.07 2,770.25 2,769.59 2,769.59 41,808.6K
22:10 2,769.54 2,769.65 2,769.35 2,769.48 45,636.0K
22:11 2,769.53 2,769.71 2,769.53 2,769.71 20,326.9K
22:12 2,769.75 2,770.65 2,769.64 2,770.53 39,366.3K
22:13 2,770.51 2,770.72 2,770.51 2,770.63 15,847.4K
22:14 2,770.77 2,770.78 2,768.92 2,768.92 47,003.9K
22:15 2,768.92 2,769.24 2,768.92 2,769.17 27,450.2K
22:16 2,769.31 2,769.46 2,769.17 2,769.43 18,979.3K
22:17 2,769.37 2,769.78 2,769.36 2,769.78 22,871.2K
22:18 2,769.57 2,769.71 2,769.57 2,769.70 36,293.6K
22:19 2,769.67 2,770.09 2,769.61 2,770.05 40,824.5K
22:20 2,770.08 2,770.42 2,769.99 2,770.21 38,030.6K
22:21 2,770.33 2,770.57 2,770.13 2,770.57 27,525.3K
22:22 2,770.58 2,770.65 2,770.45 2,770.65 12,889.6K
22:23 2,770.66 2,770.83 2,770.53 2,770.83 23,866.6K
22:24 2,770.86 2,770.86 2,770.17 2,770.29 35,324.8K
22:25 2,770.60 2,770.80 2,770.60 2,770.79 30,685.5K
22:26 2,770.80 2,770.95 2,770.63 2,770.95 32,247.1K
22:27 2,770.77 2,771.22 2,770.77 2,771.22 15,987.7K
22:28 2,771.15 2,771.19 2,771.08 2,771.15 24,742.8K
22:29 2,771.14 2,771.32 2,771.14 2,771.30 21,367.4K
22:30 2,771.17 2,771.24 2,771.00 2,771.04 12,351.9K
22:31 2,771.27 2,771.27 2,771.16 2,771.19 10,322.6K
22:32 2,770.85 2,770.90 2,770.74 2,770.85 27,776.7K
22:33 2,770.76 2,770.84 2,770.76 2,770.83 13,176.7K
22:34 2,770.85 2,770.94 2,770.76 2,770.89 14,553.7K
22:35 2,771.01 2,771.10 2,770.65 2,770.65 22,616.1K
22:36 2,770.70 2,770.70 2,770.38 2,770.41 14,665.2K
22:37 2,770.49 2,770.49 2,770.12 2,770.12 13,052.4K
22:38 2,770.00 2,770.08 2,769.90 2,770.04 13,271.7K
22:39 2,770.11 2,770.11 2,769.88 2,769.93 9,874.7K
22:40 2,769.88 2,769.90 2,768.21 2,768.21 39,649.1K
22:41 2,768.27 2,768.27 2,768.13 2,768.20 25,748.3K
22:42 2,768.16 2,768.22 2,767.67 2,767.72 31,573.9K
22:43 2,767.68 2,767.74 2,767.43 2,767.43 22,704.0K
22:44 2,767.48 2,767.56 2,767.26 2,767.26 34,067.5K
22:45 2,767.36 2,767.36 2,767.08 2,767.13 31,395.1K
22:46 2,767.14 2,767.14 2,767.01 2,767.03 28,360.0K
22:47 2,767.22 2,767.62 2,767.18 2,767.62 18,383.3K
22:48 2,767.65 2,768.07 2,767.64 2,767.79 15,665.5K
22:49 2,767.79 2,767.99 2,767.75 2,767.94 16,095.6K
22:50 2,768.03 2,768.12 2,767.98 2,767.98 12,475.2K
22:51 2,767.95 2,768.26 2,767.95 2,768.22 14,244.7K
22:52 2,768.16 2,768.76 2,768.15 2,768.76 28,970.8K
22:53 2,768.73 2,769.00 2,768.65 2,768.87 14,073.5K
22:54 2,768.92 2,769.06 2,768.92 2,768.92 11,424.9K
22:55 2,768.85 2,769.03 2,768.83 2,768.99 30,010.6K
22:56 2,769.04 2,769.09 2,768.82 2,768.82 9,548.1K
22:57 2,768.87 2,768.94 2,768.73 2,768.94 7,677.6K
22:58 2,768.94 2,769.10 2,768.91 2,769.08 18,463.0K
22:59 2,769.12 2,769.12 2,768.77 2,768.77 19,830.9K
23:00 2,768.72 2,768.79 2,768.72 2,768.74 20,627.0K
23:01 2,768.75 2,768.77 2,768.65 2,768.71 26,648.3K
23:02 2,768.70 2,768.70 2,768.52 2,768.65 41,784.3K
23:03 2,768.66 2,769.03 2,768.60 2,768.89 38,180.3K
23:04 2,768.89 2,769.31 2,768.89 2,769.31 27,107.2K
23:05 2,769.40 2,769.50 2,769.29 2,769.37 59,427.4K
23:06 2,769.38 2,769.70 2,769.38 2,769.70 21,989.2K
23:07 2,769.63 2,769.63 2,769.50 2,769.58 21,418.6K
23:08 2,769.51 2,769.80 2,769.48 2,769.80 15,813.8K
23:09 2,769.93 2,769.99 2,769.73 2,769.91 44,526.7K
23:10 2,769.86 2,770.04 2,769.83 2,769.91 17,723.0K
23:11 2,769.95 2,769.95 2,769.83 2,769.93 18,748.8K
23:12 2,769.84 2,770.15 2,769.83 2,769.83 33,187.3K
23:13 2,769.83 2,770.06 2,769.80 2,769.93 18,952.7K
23:14 2,769.86 2,769.98 2,769.73 2,769.98 21,885.6K
23:15 2,769.93 2,770.04 2,769.86 2,769.94 24,896.9K
23:16 2,769.84 2,770.11 2,769.84 2,770.07 16,220.5K
23:17 2,770.09 2,770.17 2,769.79 2,769.91 19,605.7K
23:18 2,769.90 2,770.10 2,769.84 2,770.10 35,589.1K
23:19 2,770.14 2,770.31 2,770.14 2,770.25 37,123.8K
23:20 2,770.31 2,770.51 2,770.26 2,770.51 27,305.6K
23:21 2,770.56 2,770.59 2,770.40 2,770.40 23,649.4K
23:22 2,770.61 2,770.98 2,770.59 2,770.98 31,436.4K
23:23 2,770.91 2,770.95 2,770.79 2,770.82 36,784.6K
23:24 2,770.84 2,770.89 2,770.67 2,770.82 15,609.5K
23:25 2,770.96 2,770.96 2,770.68 2,770.68 16,921.5K
23:26 2,770.75 2,770.88 2,770.75 2,770.76 10,490.4K
23:27 2,770.79 2,771.04 2,770.79 2,770.93 41,122.1K
23:28 2,770.90 2,770.94 2,770.87 2,770.88 13,606.4K
23:29 2,770.91 2,770.91 2,770.62 2,770.63 20,396.6K
23:30 2,770.54 2,770.65 2,770.50 2,770.65 16,412.0K
23:31 2,770.71 2,770.84 2,770.67 2,770.78 29,357.8K
23:32 2,770.81 2,770.91 2,770.74 2,770.74 21,407.1K
23:33 2,770.61 2,770.76 2,770.56 2,770.76 14,500.5K
23:34 2,770.76 2,770.76 2,770.31 2,770.45 31,893.8K
23:35 2,770.41 2,770.66 2,770.18 2,770.18 42,665.0K
23:36 2,770.13 2,770.45 2,770.07 2,770.22 22,354.6K
23:37 2,770.18 2,770.22 2,769.87 2,769.98 53,289.9K
23:38 2,769.91 2,769.91 2,769.36 2,769.36 45,546.2K
23:39 2,769.27 2,769.29 2,768.90 2,769.29 43,347.6K
23:40 2,769.31 2,769.53 2,769.15 2,769.41 29,039.2K
23:41 2,769.24 2,769.57 2,769.22 2,769.45 21,660.5K
23:42 2,769.41 2,769.41 2,768.95 2,769.16 30,393.4K
23:43 2,769.06 2,769.25 2,769.01 2,769.12 29,352.5K
23:44 2,769.29 2,769.42 2,769.22 2,769.34 19,381.0K
23:45 2,769.37 2,769.58 2,769.15 2,769.20 22,582.7K
23:46 2,769.25 2,769.25 2,769.07 2,769.21 24,897.4K
23:47 2,769.36 2,769.47 2,769.02 2,769.37 35,518.8K
23:48 2,769.24 2,769.55 2,769.24 2,769.26 42,794.5K
23:49 2,769.34 2,769.55 2,768.65 2,768.65 94,537.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし