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 2,767.51 2,767.51 2,761.50 2,761.50 493,080.0K
10:01 2,761.43 2,766.15 2,761.43 2,766.15 416,373.7K
10:02 2,766.42 2,771.19 2,766.42 2,771.19 592,746.0K
10:03 2,771.78 2,771.78 2,767.84 2,767.84 427,290.4K
10:04 2,766.62 2,766.62 2,764.97 2,765.13 466,716.4K
10:05 2,766.05 2,766.16 2,761.03 2,761.03 365,007.1K
10:06 2,761.90 2,761.90 2,758.82 2,759.03 569,185.4K
10:07 2,757.81 2,758.32 2,756.02 2,757.26 654,008.1K
10:08 2,757.77 2,760.14 2,757.48 2,760.14 498,123.1K
10:09 2,760.35 2,764.99 2,760.35 2,764.99 629,375.6K
10:10 2,766.13 2,770.96 2,766.09 2,770.75 734,316.4K
10:11 2,774.41 2,776.66 2,774.41 2,776.21 866,259.9K
10:12 2,777.17 2,779.34 2,777.03 2,777.03 570,657.2K
10:13 2,777.80 2,779.44 2,777.29 2,778.91 484,623.9K
10:14 2,778.65 2,778.65 2,774.54 2,774.54 299,865.9K
10:15 2,773.82 2,774.29 2,771.60 2,773.33 334,253.0K
10:16 2,772.97 2,773.00 2,771.16 2,771.17 300,245.1K
10:17 2,770.76 2,773.09 2,769.69 2,773.09 256,847.2K
10:18 2,772.25 2,772.86 2,770.88 2,771.27 188,361.7K
10:19 2,770.76 2,770.76 2,768.14 2,768.14 206,380.7K
10:20 2,767.27 2,767.27 2,764.31 2,764.31 269,371.9K
10:21 2,763.05 2,764.87 2,762.50 2,764.59 412,199.1K
10:22 2,764.50 2,767.85 2,764.46 2,767.39 267,699.4K
10:23 2,767.52 2,767.52 2,765.29 2,765.29 152,077.2K
10:24 2,765.05 2,765.69 2,764.68 2,764.68 99,783.7K
10:25 2,764.35 2,764.35 2,760.09 2,760.85 307,566.5K
10:26 2,759.96 2,760.75 2,758.86 2,758.86 291,798.5K
10:27 2,758.56 2,758.56 2,756.69 2,756.69 418,254.4K
10:28 2,755.92 2,755.92 2,754.37 2,754.86 490,062.7K
10:29 2,754.51 2,757.15 2,754.35 2,757.15 404,230.2K
10:30 2,756.56 2,757.61 2,756.27 2,756.27 207,225.2K
10:31 2,755.78 2,755.78 2,752.14 2,752.84 415,194.7K
10:32 2,754.00 2,758.79 2,754.00 2,758.67 283,568.6K
10:33 2,758.98 2,759.39 2,758.60 2,759.36 180,585.0K
10:34 2,759.40 2,762.54 2,759.40 2,761.78 332,417.4K
10:35 2,762.21 2,764.14 2,762.21 2,764.14 181,858.3K
10:36 2,765.62 2,766.22 2,763.29 2,763.29 359,713.3K
10:37 2,763.44 2,763.58 2,762.51 2,762.51 284,243.1K
10:38 2,761.79 2,761.79 2,760.65 2,760.69 209,636.8K
10:39 2,760.20 2,760.20 2,758.75 2,760.14 212,257.5K
10:40 2,759.85 2,759.85 2,758.11 2,758.11 142,842.5K
10:41 2,758.28 2,758.28 2,755.76 2,755.76 230,870.7K
10:42 2,755.82 2,755.82 2,754.63 2,754.90 141,428.4K
10:43 2,758.14 2,761.47 2,757.53 2,760.36 398,947.6K
10:44 2,759.95 2,759.95 2,757.99 2,759.31 149,336.7K
10:45 2,759.28 2,759.91 2,758.81 2,758.91 97,619.4K
10:46 2,758.76 2,759.29 2,758.76 2,758.77 126,344.0K
10:47 2,757.99 2,757.99 2,755.96 2,757.27 244,523.6K
10:48 2,758.84 2,763.66 2,758.84 2,762.26 298,912.1K
10:49 2,761.91 2,764.94 2,761.91 2,764.94 202,025.5K
10:50 2,765.63 2,769.10 2,765.63 2,766.80 494,328.4K
10:51 2,767.93 2,768.42 2,767.25 2,767.25 268,737.2K
10:52 2,766.57 2,766.57 2,765.29 2,765.29 195,808.8K
10:53 2,764.18 2,764.18 2,762.24 2,762.35 98,514.3K
10:54 2,762.43 2,764.00 2,762.43 2,763.99 90,456.9K
10:55 2,763.45 2,767.15 2,763.29 2,767.15 257,023.1K
10:56 2,767.64 2,771.36 2,767.42 2,771.15 293,613.4K
10:57 2,770.75 2,770.75 2,768.69 2,769.12 215,602.0K
10:58 2,769.16 2,769.96 2,767.56 2,767.57 204,242.8K
10:59 2,767.05 2,767.09 2,766.15 2,766.15 123,998.9K
11:00 2,765.85 2,767.62 2,765.16 2,767.62 143,678.8K
11:01 2,768.19 2,770.02 2,768.19 2,770.02 186,749.4K
11:02 2,770.43 2,771.88 2,770.43 2,771.88 188,382.8K
11:03 2,772.14 2,774.41 2,772.14 2,774.38 414,151.8K
11:04 2,772.62 2,772.62 2,771.85 2,772.22 210,187.8K
11:05 2,772.68 2,772.78 2,771.57 2,771.57 228,052.6K
11:06 2,771.36 2,771.36 2,768.66 2,769.12 175,101.5K
11:07 2,768.90 2,769.05 2,768.84 2,769.05 89,538.0K
11:08 2,770.39 2,770.56 2,768.88 2,768.88 166,833.7K
11:09 2,768.85 2,768.89 2,767.83 2,767.83 165,930.0K
11:10 2,767.59 2,767.59 2,763.28 2,763.28 348,509.9K
11:11 2,764.55 2,765.10 2,764.35 2,765.10 190,013.3K
11:12 2,765.18 2,765.90 2,765.18 2,765.80 96,041.2K
11:13 2,765.70 2,765.77 2,763.86 2,764.05 106,441.3K
11:14 2,763.64 2,763.64 2,761.97 2,762.01 156,371.6K
11:15 2,761.74 2,763.28 2,761.74 2,762.63 143,648.1K
11:16 2,762.75 2,762.81 2,762.33 2,762.33 78,191.8K
11:17 2,762.16 2,763.66 2,762.16 2,763.47 174,659.6K
11:18 2,763.31 2,764.02 2,763.31 2,764.02 64,208.1K
11:19 2,763.93 2,765.54 2,763.93 2,765.54 165,601.2K
11:20 2,765.48 2,765.48 2,764.85 2,765.06 91,884.4K
11:21 2,765.32 2,765.45 2,763.17 2,763.17 131,097.1K
11:22 2,762.99 2,763.63 2,762.99 2,763.34 107,766.0K
11:23 2,763.23 2,763.23 2,762.32 2,762.59 95,301.8K
11:24 2,762.67 2,763.03 2,762.35 2,762.35 98,913.4K
11:25 2,762.07 2,762.09 2,761.21 2,761.27 130,416.2K
11:26 2,761.26 2,761.65 2,760.82 2,761.63 217,615.0K
11:27 2,761.92 2,763.12 2,761.80 2,762.66 125,148.4K
11:28 2,762.69 2,762.90 2,762.25 2,762.25 53,155.1K
11:29 2,761.97 2,761.97 2,761.26 2,761.26 88,696.3K
11:30 2,761.46 2,762.42 2,761.46 2,762.33 96,238.2K
11:31 2,762.76 2,763.15 2,762.31 2,762.31 70,855.3K
11:32 2,762.34 2,763.21 2,762.34 2,762.54 88,190.9K
11:33 2,762.45 2,763.96 2,762.45 2,763.90 109,999.4K
11:34 2,763.92 2,764.69 2,763.84 2,764.69 87,473.6K
11:35 2,764.95 2,766.53 2,764.80 2,766.46 199,929.3K
11:36 2,766.90 2,768.99 2,766.90 2,768.61 223,002.9K
11:37 2,768.13 2,768.71 2,768.07 2,768.68 229,381.9K
11:38 2,769.10 2,769.10 2,767.34 2,767.34 237,112.4K
11:39 2,766.98 2,767.69 2,766.93 2,767.69 146,665.2K
11:40 2,768.17 2,769.05 2,768.17 2,768.51 135,699.5K
11:41 2,768.36 2,768.47 2,767.33 2,767.33 131,659.7K
11:42 2,767.39 2,767.73 2,767.39 2,767.64 94,496.5K
11:43 2,767.49 2,767.61 2,766.74 2,766.74 86,634.9K
11:44 2,767.11 2,767.21 2,766.77 2,767.20 100,503.2K
11:45 2,767.37 2,767.57 2,766.47 2,766.47 98,848.6K
11:46 2,765.70 2,766.28 2,765.56 2,765.81 108,214.9K
11:47 2,765.51 2,766.82 2,765.37 2,766.82 84,369.6K
11:48 2,766.43 2,766.74 2,765.58 2,765.58 95,968.0K
11:49 2,765.43 2,765.43 2,764.38 2,764.38 87,148.6K
11:50 2,764.12 2,765.55 2,764.12 2,765.44 83,714.8K
11:51 2,765.53 2,765.53 2,762.94 2,762.94 90,731.1K
11:52 2,763.11 2,763.11 2,760.51 2,760.51 183,204.3K
11:53 2,760.93 2,760.93 2,759.45 2,760.20 267,724.5K
11:54 2,759.53 2,759.53 2,758.84 2,759.49 149,610.2K
11:55 2,760.60 2,760.60 2,759.75 2,759.98 102,158.8K
11:56 2,759.77 2,759.81 2,758.74 2,758.74 126,151.1K
11:57 2,758.01 2,758.22 2,757.86 2,757.86 147,350.0K
11:58 2,757.83 2,757.83 2,756.93 2,756.93 161,421.8K
11:59 2,757.34 2,757.72 2,757.26 2,757.69 133,348.6K
12:00 2,757.51 2,758.72 2,757.40 2,758.72 153,099.4K
12:01 2,758.80 2,759.90 2,758.64 2,759.62 127,423.0K
12:02 2,759.67 2,760.63 2,759.65 2,760.57 63,194.8K
12:03 2,760.72 2,760.77 2,760.00 2,760.05 70,390.0K
12:04 2,759.87 2,759.96 2,758.27 2,759.01 150,857.4K
12:05 2,758.86 2,758.86 2,758.53 2,758.80 67,943.4K
12:06 2,758.71 2,758.71 2,756.60 2,756.60 163,655.3K
12:07 2,755.98 2,755.98 2,753.44 2,754.15 324,287.4K
12:08 2,754.14 2,754.84 2,754.07 2,754.30 110,722.9K
12:09 2,754.09 2,754.09 2,753.13 2,753.13 137,382.9K
12:10 2,752.91 2,754.78 2,752.87 2,754.34 147,957.8K
12:11 2,754.59 2,757.21 2,754.28 2,757.21 148,476.5K
12:12 2,756.60 2,756.65 2,755.64 2,756.65 129,917.7K
12:13 2,756.51 2,756.51 2,755.85 2,756.05 72,628.1K
12:14 2,756.04 2,757.63 2,756.04 2,757.63 78,738.0K
12:15 2,756.46 2,756.51 2,756.01 2,756.44 74,307.8K
12:16 2,756.59 2,757.18 2,756.50 2,757.18 63,326.5K
12:17 2,757.43 2,760.54 2,757.40 2,760.54 230,949.4K
12:18 2,760.90 2,762.30 2,760.36 2,760.36 274,477.4K
12:19 2,759.49 2,759.62 2,758.68 2,758.68 91,493.4K
12:20 2,758.75 2,758.98 2,757.37 2,757.37 122,273.0K
12:21 2,757.44 2,759.26 2,757.28 2,759.26 72,539.5K
12:22 2,759.33 2,759.74 2,759.33 2,759.39 83,086.1K
12:23 2,759.49 2,760.07 2,759.12 2,760.07 104,517.5K
12:24 2,760.41 2,761.19 2,760.41 2,761.18 176,594.7K
12:25 2,761.09 2,761.34 2,760.66 2,761.34 121,511.6K
12:26 2,761.22 2,761.22 2,760.59 2,760.61 85,127.5K
12:27 2,759.73 2,759.73 2,758.91 2,759.51 92,552.3K
12:28 2,759.28 2,759.31 2,759.02 2,759.02 88,872.7K
12:29 2,758.94 2,759.09 2,758.70 2,758.86 87,510.1K
12:30 2,758.98 2,761.49 2,758.94 2,761.29 126,322.1K
12:31 2,761.88 2,763.50 2,761.71 2,763.50 131,314.8K
12:32 2,763.78 2,763.89 2,763.02 2,763.02 107,383.1K
12:33 2,763.21 2,765.15 2,763.21 2,764.94 162,904.0K
12:34 2,765.49 2,765.99 2,765.35 2,765.94 145,090.0K
12:35 2,765.92 2,766.17 2,765.68 2,766.02 150,286.5K
12:36 2,766.29 2,766.29 2,765.38 2,765.38 135,748.6K
12:37 2,764.75 2,764.77 2,764.38 2,764.77 112,564.7K
12:38 2,764.88 2,765.65 2,764.88 2,765.55 86,089.9K
12:39 2,765.75 2,765.86 2,765.47 2,765.47 100,086.2K
12:40 2,765.57 2,765.91 2,765.32 2,765.88 117,050.1K
12:41 2,765.92 2,765.92 2,764.76 2,764.77 128,118.6K
12:42 2,764.26 2,764.62 2,764.26 2,764.33 78,500.5K
12:43 2,764.55 2,764.86 2,764.24 2,764.78 70,037.8K
12:44 2,765.29 2,766.35 2,765.29 2,766.26 104,075.5K
12:45 2,766.22 2,766.62 2,765.64 2,765.64 107,406.7K
12:46 2,765.44 2,765.44 2,764.72 2,764.91 48,731.7K
12:47 2,765.04 2,765.09 2,764.52 2,764.59 75,190.4K
12:48 2,764.41 2,764.41 2,764.19 2,764.30 73,477.9K
12:49 2,763.85 2,764.05 2,763.44 2,763.45 86,938.7K
12:50 2,763.38 2,763.43 2,763.18 2,763.41 72,812.5K
12:51 2,763.34 2,763.58 2,762.91 2,762.94 50,538.8K
12:52 2,763.45 2,763.45 2,762.87 2,762.95 59,770.8K
12:53 2,762.97 2,762.99 2,762.39 2,762.57 57,711.5K
12:54 2,762.22 2,762.35 2,761.61 2,761.61 95,145.6K
12:55 2,761.48 2,761.59 2,758.61 2,758.68 188,799.2K
12:56 2,758.44 2,761.10 2,758.41 2,760.88 154,822.2K
12:57 2,760.89 2,760.95 2,760.07 2,760.54 35,578.0K
12:58 2,760.22 2,760.32 2,758.42 2,758.83 130,030.9K
12:59 2,758.48 2,758.48 2,756.85 2,757.17 176,829.4K
13:00 2,757.57 2,758.58 2,757.38 2,758.46 65,503.3K
13:01 2,758.68 2,759.17 2,758.18 2,758.93 88,548.6K
13:02 2,759.06 2,759.81 2,759.06 2,759.81 96,126.6K
13:03 2,760.12 2,760.40 2,760.12 2,760.25 104,005.6K
13:04 2,760.12 2,760.34 2,759.78 2,760.25 66,708.1K
13:05 2,760.49 2,760.98 2,760.49 2,760.54 77,705.1K
13:06 2,760.41 2,760.41 2,759.27 2,759.27 114,022.5K
13:07 2,759.40 2,759.50 2,759.32 2,759.40 58,184.2K
13:08 2,759.40 2,759.90 2,759.39 2,759.90 71,175.1K
13:09 2,759.75 2,759.78 2,759.57 2,759.64 105,380.0K
13:10 2,759.58 2,759.70 2,759.40 2,759.41 40,541.7K
13:11 2,759.34 2,759.53 2,758.48 2,758.48 70,382.4K
13:12 2,757.99 2,758.01 2,756.11 2,756.11 132,138.0K
13:13 2,756.11 2,756.11 2,755.14 2,755.33 201,297.3K
13:14 2,755.74 2,756.43 2,755.74 2,756.24 95,528.6K
13:15 2,756.18 2,757.14 2,756.11 2,757.14 112,613.4K
13:16 2,756.97 2,757.34 2,756.97 2,757.34 75,881.8K
13:17 2,757.21 2,757.28 2,756.98 2,757.17 66,205.6K
13:18 2,756.87 2,756.94 2,756.23 2,756.23 51,495.8K
13:19 2,756.25 2,756.25 2,754.90 2,755.05 84,734.3K
13:20 2,755.08 2,755.11 2,754.56 2,754.56 88,877.8K
13:21 2,754.43 2,754.43 2,753.67 2,753.70 150,775.3K
13:22 2,753.68 2,753.73 2,752.76 2,752.80 138,165.6K
13:23 2,752.10 2,752.10 2,750.43 2,750.46 273,966.8K
13:24 2,750.87 2,751.01 2,749.33 2,749.33 201,461.1K
13:25 2,749.25 2,749.35 2,747.76 2,748.20 272,170.7K
13:26 2,748.70 2,748.75 2,747.43 2,747.43 221,326.3K
13:27 2,747.62 2,749.79 2,747.62 2,749.74 278,870.8K
13:28 2,749.76 2,750.03 2,748.70 2,748.92 227,490.9K
13:29 2,749.09 2,749.29 2,748.62 2,748.62 96,928.1K
13:30 2,748.34 2,748.37 2,746.75 2,746.77 223,808.9K
13:31 2,746.58 2,747.42 2,746.54 2,747.42 141,811.3K
13:32 2,747.96 2,748.64 2,747.96 2,748.42 119,270.4K
13:33 2,748.19 2,750.75 2,748.19 2,750.75 177,736.1K
13:34 2,751.33 2,751.92 2,751.20 2,751.87 132,020.3K
13:35 2,752.45 2,752.89 2,752.17 2,752.37 117,114.2K
13:36 2,752.68 2,752.68 2,750.77 2,750.77 75,153.5K
13:37 2,750.45 2,750.58 2,749.49 2,749.72 73,266.7K
13:38 2,749.82 2,750.12 2,749.82 2,749.95 96,724.8K
13:39 2,749.96 2,750.05 2,749.25 2,749.25 69,080.4K
13:40 2,749.00 2,749.02 2,748.57 2,748.57 96,476.2K
13:41 2,748.57 2,749.02 2,748.46 2,749.02 56,902.4K
13:42 2,749.65 2,751.58 2,749.65 2,751.44 166,071.8K
13:43 2,751.14 2,751.25 2,750.35 2,750.35 77,865.1K
13:44 2,750.33 2,750.43 2,749.08 2,749.34 95,452.0K
13:45 2,749.27 2,749.30 2,748.93 2,749.03 58,523.7K
13:46 2,749.09 2,749.09 2,745.62 2,745.62 231,468.5K
13:47 2,745.32 2,745.36 2,744.50 2,744.50 177,797.4K
13:48 2,744.77 2,746.21 2,744.73 2,745.42 165,323.3K
13:49 2,745.73 2,745.79 2,745.11 2,745.26 129,884.1K
13:50 2,745.06 2,745.93 2,745.06 2,745.34 107,434.7K
13:51 2,745.20 2,745.31 2,744.99 2,745.31 58,359.5K
13:52 2,745.17 2,745.44 2,744.68 2,744.79 73,267.0K
13:53 2,744.88 2,744.88 2,743.68 2,743.74 260,601.8K
13:54 2,743.67 2,743.68 2,742.95 2,742.96 241,745.7K
13:55 2,742.86 2,742.86 2,742.01 2,742.01 207,575.3K
13:56 2,742.17 2,742.17 2,741.11 2,741.17 208,555.1K
13:57 2,741.29 2,745.39 2,741.29 2,745.36 168,144.5K
13:58 2,745.43 2,746.25 2,745.43 2,746.18 121,417.8K
13:59 2,746.23 2,746.23 2,745.91 2,746.10 66,725.7K
14:00 2,745.93 2,746.07 2,745.13 2,745.18 83,735.5K
14:01 2,745.29 2,745.31 2,744.73 2,744.73 86,533.2K
14:02 2,744.17 2,744.19 2,743.82 2,743.93 64,335.8K
14:03 2,743.50 2,743.56 2,742.94 2,743.25 165,365.7K
14:04 2,742.66 2,743.09 2,742.66 2,743.09 78,220.9K
14:05 2,743.20 2,743.20 2,742.70 2,742.70 155,412.3K
14:06 2,742.50 2,742.52 2,742.23 2,742.23 75,971.0K
14:07 2,742.07 2,742.07 2,741.11 2,741.12 147,673.9K
14:08 2,740.99 2,741.27 2,740.47 2,740.47 208,731.7K
14:09 2,740.33 2,740.49 2,740.07 2,740.21 163,556.1K
14:10 2,740.00 2,740.49 2,740.00 2,740.49 160,894.1K
14:11 2,740.94 2,741.49 2,740.80 2,741.16 227,742.5K
14:12 2,741.73 2,743.78 2,741.44 2,743.27 255,940.1K
14:13 2,743.84 2,744.52 2,743.65 2,744.52 132,631.2K
14:14 2,744.65 2,744.99 2,742.02 2,742.02 138,389.2K
14:15 2,742.67 2,744.36 2,742.67 2,744.15 110,084.4K
14:16 2,743.71 2,745.66 2,743.70 2,745.66 151,800.1K
14:17 2,745.76 2,749.74 2,745.76 2,749.74 319,196.5K
14:18 2,749.86 2,750.78 2,749.56 2,750.78 202,559.5K
14:19 2,750.14 2,750.42 2,750.02 2,750.12 128,252.5K
14:20 2,750.05 2,750.13 2,748.83 2,748.83 113,466.9K
14:21 2,748.39 2,749.39 2,748.39 2,748.79 88,094.7K
14:22 2,748.84 2,748.88 2,748.41 2,748.41 61,275.8K
14:23 2,748.73 2,748.73 2,748.26 2,748.45 67,873.5K
14:24 2,748.44 2,748.51 2,748.20 2,748.27 34,611.9K
14:25 2,748.64 2,748.93 2,746.93 2,746.93 98,155.7K
14:26 2,746.78 2,746.78 2,746.37 2,746.50 66,547.4K
14:27 2,746.74 2,747.43 2,746.65 2,747.23 109,838.1K
14:28 2,746.84 2,746.84 2,744.31 2,744.52 161,950.9K
14:29 2,743.68 2,743.68 2,741.76 2,741.76 219,993.7K
14:30 2,741.62 2,742.94 2,741.62 2,742.76 99,937.6K
14:31 2,743.09 2,743.09 2,741.07 2,741.23 169,420.0K
14:32 2,741.18 2,742.50 2,741.14 2,742.36 80,864.9K
14:33 2,742.57 2,745.15 2,742.57 2,745.15 117,630.7K
14:34 2,745.30 2,745.32 2,745.12 2,745.21 64,063.9K
14:35 2,744.94 2,745.27 2,744.59 2,745.11 60,693.0K
14:36 2,745.00 2,745.35 2,744.96 2,745.35 44,363.9K
14:37 2,745.30 2,745.83 2,745.26 2,745.83 71,701.0K
14:38 2,746.08 2,748.38 2,746.08 2,748.36 161,775.9K
14:39 2,748.44 2,748.64 2,748.17 2,748.64 73,040.4K
14:40 2,748.54 2,748.57 2,747.86 2,747.86 100,592.2K
14:41 2,747.32 2,747.32 2,745.33 2,745.51 86,709.0K
14:42 2,745.21 2,745.59 2,744.44 2,744.50 86,197.5K
14:43 2,744.45 2,744.54 2,744.21 2,744.41 51,572.0K
14:44 2,744.58 2,745.10 2,744.58 2,744.81 43,861.4K
14:45 2,744.36 2,744.45 2,743.27 2,743.27 87,357.8K
14:46 2,743.34 2,743.39 2,743.04 2,743.10 51,854.7K
14:47 2,743.25 2,744.02 2,743.11 2,744.02 93,576.4K
14:48 2,744.14 2,744.25 2,743.93 2,743.93 65,478.1K
14:49 2,744.00 2,744.19 2,743.52 2,743.52 70,827.4K
14:50 2,743.45 2,744.53 2,743.19 2,744.53 69,647.7K
14:51 2,744.54 2,744.67 2,744.41 2,744.66 37,389.2K
14:52 2,744.59 2,744.85 2,744.59 2,744.78 46,638.3K
14:53 2,745.74 2,746.03 2,745.74 2,746.03 109,882.3K
14:54 2,746.03 2,746.36 2,745.96 2,746.23 69,187.0K
14:55 2,746.23 2,746.47 2,746.17 2,746.43 101,138.4K
14:56 2,746.23 2,746.23 2,745.48 2,745.48 54,714.8K
14:57 2,745.36 2,745.40 2,745.13 2,745.13 44,301.8K
14:58 2,745.17 2,745.23 2,744.67 2,744.67 37,503.3K
14:59 2,744.58 2,744.94 2,744.52 2,744.72 55,817.6K
15:00 2,745.15 2,747.26 2,745.15 2,747.23 152,124.5K
15:01 2,747.41 2,754.03 2,747.41 2,753.08 353,400.3K
15:02 2,752.77 2,752.85 2,752.01 2,752.01 161,771.0K
15:03 2,751.66 2,751.70 2,750.98 2,751.15 99,103.8K
15:04 2,751.31 2,754.26 2,751.31 2,754.26 90,137.4K
15:05 2,755.13 2,756.09 2,754.55 2,754.55 302,709.6K
15:06 2,754.49 2,755.15 2,754.42 2,754.81 86,399.5K
15:07 2,754.71 2,754.86 2,753.54 2,753.54 80,567.3K
15:08 2,753.44 2,753.62 2,753.04 2,753.62 82,423.6K
15:09 2,753.65 2,755.45 2,753.51 2,755.42 150,834.2K
15:10 2,756.06 2,756.06 2,755.28 2,755.29 190,444.1K
15:11 2,755.29 2,755.43 2,754.94 2,755.07 78,718.1K
15:12 2,755.01 2,755.43 2,754.71 2,755.38 110,740.0K
15:13 2,755.23 2,755.38 2,754.98 2,755.02 74,913.5K
15:14 2,755.81 2,758.11 2,755.81 2,758.11 237,888.7K
15:15 2,758.68 2,760.98 2,758.68 2,760.39 405,856.6K
15:16 2,761.22 2,761.22 2,759.21 2,759.21 191,979.1K
15:17 2,759.25 2,759.29 2,757.80 2,758.07 114,615.0K
15:18 2,758.02 2,758.12 2,757.44 2,757.44 90,353.5K
15:19 2,757.75 2,758.00 2,757.41 2,757.48 112,079.4K
15:20 2,757.83 2,758.35 2,757.82 2,758.35 100,743.0K
15:21 2,759.11 2,760.57 2,759.11 2,760.37 221,611.3K
15:22 2,760.61 2,761.52 2,760.57 2,761.52 188,184.9K
15:23 2,761.81 2,763.46 2,761.81 2,763.46 284,142.8K
15:24 2,763.23 2,763.86 2,763.06 2,763.86 249,197.0K
15:25 2,764.04 2,764.87 2,764.04 2,764.45 242,974.8K
15:26 2,764.17 2,764.74 2,763.37 2,764.60 210,736.8K
15:27 2,764.79 2,765.10 2,764.71 2,765.02 251,159.1K
15:28 2,764.92 2,765.53 2,764.90 2,764.90 191,115.0K
15:29 2,764.81 2,764.81 2,763.76 2,763.85 196,108.8K
15:30 2,763.96 2,764.04 2,763.21 2,763.21 133,250.3K
15:31 2,763.22 2,763.31 2,761.81 2,761.81 143,910.1K
15:32 2,761.54 2,762.27 2,761.09 2,762.27 184,414.7K
15:33 2,762.56 2,763.60 2,762.56 2,763.60 151,221.4K
15:34 2,763.86 2,765.53 2,763.65 2,765.53 264,390.4K
15:35 2,767.23 2,768.94 2,767.23 2,768.80 509,482.1K
15:36 2,769.43 2,769.80 2,767.69 2,768.83 375,568.8K
15:37 2,769.99 2,770.32 2,769.57 2,770.22 447,823.6K
15:38 2,770.10 2,771.05 2,769.96 2,769.96 414,847.3K
15:39 2,769.07 2,770.75 2,768.64 2,770.75 268,929.5K
15:40 2,771.21 2,772.26 2,770.10 2,770.10 284,918.7K
15:41 2,769.92 2,773.53 2,769.82 2,773.53 353,819.5K
15:42 2,774.51 2,774.51 2,772.39 2,773.58 608,247.9K
15:43 2,772.37 2,772.37 2,771.24 2,772.08 401,667.0K
15:44 2,772.14 2,773.91 2,772.14 2,773.91 233,345.0K
15:45 2,773.85 2,777.11 2,773.85 2,776.50 521,404.0K
15:46 2,775.92 2,776.21 2,772.70 2,772.70 363,680.1K
15:47 2,772.80 2,774.76 2,772.75 2,774.76 251,291.0K
15:48 2,774.73 2,774.82 2,774.30 2,774.66 247,393.3K
15:49 2,775.21 2,775.53 2,774.75 2,775.47 346,534.1K
15:50 2,775.31 2,775.41 2,773.82 2,773.82 197,642.0K
15:51 2,773.10 2,773.75 2,772.55 2,772.56 301,007.7K
15:52 2,771.81 2,771.94 2,767.58 2,768.52 416,357.4K
15:53 2,769.07 2,770.88 2,769.07 2,770.88 270,344.4K
15:54 2,771.22 2,771.60 2,770.96 2,771.26 196,525.8K
15:55 2,771.27 2,771.38 2,770.85 2,770.85 135,381.0K
15:56 2,770.63 2,771.27 2,770.12 2,771.27 188,109.2K
15:57 2,771.26 2,771.50 2,771.02 2,771.33 192,999.4K
15:58 2,771.32 2,772.54 2,771.23 2,772.33 141,847.9K
15:59 2,772.83 2,773.71 2,772.56 2,773.48 253,781.4K
16:00 2,773.60 2,773.83 2,771.72 2,771.72 180,025.1K
16:01 2,771.45 2,771.70 2,770.99 2,770.99 161,349.4K
16:02 2,771.27 2,771.35 2,770.35 2,770.37 146,160.2K
16:03 2,770.55 2,771.18 2,770.55 2,771.18 153,434.4K
16:04 2,771.37 2,771.37 2,770.34 2,770.42 156,823.3K
16:05 2,770.00 2,770.16 2,768.00 2,768.00 235,678.1K
16:06 2,767.52 2,767.60 2,766.42 2,766.71 292,684.5K
16:07 2,766.28 2,766.28 2,763.17 2,763.17 342,559.3K
16:08 2,764.02 2,764.48 2,763.50 2,764.30 240,248.0K
16:09 2,764.45 2,764.55 2,763.60 2,763.60 142,041.9K
16:10 2,763.19 2,765.60 2,763.08 2,765.60 233,803.0K
16:11 2,765.65 2,768.99 2,765.65 2,768.87 168,852.4K
16:12 2,768.53 2,768.53 2,767.18 2,767.18 134,053.0K
16:13 2,765.79 2,765.82 2,764.40 2,764.95 131,398.7K
16:14 2,765.13 2,766.55 2,765.13 2,766.55 75,695.0K
16:15 2,766.63 2,768.35 2,766.63 2,768.34 127,192.0K
16:16 2,767.93 2,768.06 2,767.60 2,767.89 73,860.6K
16:17 2,767.89 2,767.95 2,766.74 2,766.74 91,376.2K
16:18 2,767.47 2,768.34 2,767.37 2,768.34 227,149.7K
16:19 2,768.22 2,768.22 2,767.50 2,768.10 115,663.9K
16:20 2,768.44 2,768.59 2,767.32 2,767.32 150,002.9K
16:21 2,767.58 2,768.62 2,767.53 2,768.62 143,551.3K
16:22 2,768.83 2,769.38 2,768.71 2,768.88 155,975.1K
16:23 2,768.89 2,769.54 2,768.89 2,769.49 102,543.9K
16:24 2,769.26 2,771.00 2,769.26 2,771.00 138,290.4K
16:25 2,771.23 2,772.35 2,771.23 2,771.71 377,135.9K
16:26 2,771.81 2,772.69 2,771.81 2,772.02 279,430.8K
16:27 2,772.04 2,772.04 2,770.68 2,770.76 198,067.8K
16:28 2,770.97 2,771.64 2,770.97 2,771.64 118,145.7K
16:29 2,771.85 2,772.51 2,771.70 2,772.51 116,459.2K
16:30 2,772.97 2,774.76 2,772.97 2,774.32 186,386.4K
16:31 2,774.37 2,774.40 2,772.55 2,773.00 128,117.3K
16:32 2,773.28 2,773.52 2,772.18 2,772.22 83,300.1K
16:33 2,772.04 2,772.60 2,772.04 2,772.23 83,494.9K
16:34 2,772.60 2,772.61 2,770.91 2,771.87 199,266.9K
16:35 2,771.91 2,772.49 2,770.37 2,770.51 109,145.2K
16:36 2,770.49 2,771.73 2,770.49 2,771.32 137,529.6K
16:37 2,771.33 2,771.63 2,771.23 2,771.63 90,830.6K
16:38 2,771.53 2,772.75 2,771.53 2,772.74 108,260.2K
16:39 2,773.96 2,774.45 2,773.96 2,774.45 206,054.3K
16:40 2,774.93 2,776.65 2,774.93 2,776.52 250,482.5K
16:41 2,775.93 2,776.22 2,775.82 2,776.20 186,237.9K
16:42 2,776.26 2,777.26 2,776.23 2,777.25 199,566.7K
16:43 2,778.06 2,783.09 2,778.06 2,783.09 452,421.9K
16:44 2,783.08 2,784.13 2,782.29 2,783.92 484,800.8K
16:45 2,783.93 2,786.76 2,783.93 2,786.76 344,461.2K
16:46 2,787.04 2,789.18 2,787.04 2,788.63 665,893.2K
16:47 2,788.55 2,788.55 2,786.97 2,786.97 327,605.1K
16:48 2,787.17 2,788.27 2,787.17 2,788.27 242,913.0K
16:49 2,788.54 2,788.56 2,787.12 2,787.12 275,623.5K
16:50 2,787.47 2,787.47 2,784.81 2,784.97 300,164.2K
16:51 2,784.89 2,784.97 2,784.35 2,784.51 229,582.4K
16:52 2,784.44 2,784.44 2,782.76 2,782.76 160,513.8K
16:53 2,784.08 2,784.08 2,782.45 2,782.45 152,589.2K
16:54 2,781.23 2,781.48 2,780.74 2,780.94 179,235.9K
16:55 2,781.07 2,784.20 2,781.07 2,784.20 159,463.2K
16:56 2,783.94 2,785.33 2,783.85 2,785.25 154,584.8K
16:57 2,785.02 2,785.74 2,785.02 2,785.74 84,771.7K
16:58 2,785.52 2,786.41 2,785.36 2,785.36 125,487.4K
16:59 2,785.35 2,785.56 2,784.16 2,784.16 77,524.4K
17:00 2,784.15 2,785.87 2,784.15 2,785.79 115,784.7K
17:01 2,786.01 2,786.31 2,786.01 2,786.14 96,783.4K
17:02 2,786.23 2,787.05 2,786.23 2,787.05 81,766.3K
17:03 2,787.14 2,788.24 2,787.04 2,787.73 144,901.1K
17:04 2,787.78 2,787.78 2,786.06 2,786.14 109,432.7K
17:05 2,786.36 2,786.36 2,783.70 2,783.70 152,182.3K
17:06 2,782.79 2,782.79 2,782.12 2,782.71 227,665.7K
17:07 2,782.97 2,783.03 2,781.20 2,781.20 125,163.4K
17:08 2,781.28 2,781.96 2,781.12 2,781.54 123,038.0K
17:09 2,781.14 2,781.17 2,778.57 2,778.57 318,004.9K
17:10 2,778.06 2,778.49 2,778.06 2,778.37 207,638.1K
17:11 2,778.99 2,779.49 2,778.87 2,779.22 106,100.7K
17:12 2,779.76 2,781.49 2,779.76 2,781.42 180,927.4K
17:13 2,781.92 2,784.38 2,781.92 2,784.25 344,548.9K
17:14 2,784.62 2,786.32 2,784.62 2,786.32 274,807.3K
17:15 2,786.47 2,789.89 2,786.47 2,789.89 474,831.4K
17:16 2,790.34 2,790.34 2,789.16 2,790.02 367,412.1K
17:17 2,790.03 2,790.38 2,789.38 2,789.62 279,454.6K
17:18 2,789.54 2,790.80 2,789.54 2,790.51 223,777.3K
17:19 2,790.52 2,790.90 2,787.54 2,787.94 247,631.3K
17:20 2,788.11 2,789.82 2,788.11 2,789.49 146,245.5K
17:21 2,789.29 2,789.45 2,785.61 2,785.61 230,815.8K
17:22 2,785.82 2,787.97 2,785.82 2,787.97 140,584.4K
17:23 2,787.81 2,787.95 2,785.46 2,785.46 213,147.6K
17:24 2,785.38 2,786.08 2,785.32 2,785.84 99,011.3K
17:25 2,786.32 2,786.41 2,784.90 2,784.90 118,836.4K
17:26 2,784.54 2,784.61 2,783.65 2,783.65 143,943.4K
17:27 2,783.62 2,783.90 2,783.14 2,783.34 178,436.1K
17:28 2,783.57 2,783.57 2,782.65 2,782.71 94,798.4K
17:29 2,782.67 2,782.80 2,781.95 2,782.16 141,725.6K
17:30 2,782.92 2,784.67 2,782.92 2,784.37 154,924.0K
17:31 2,784.68 2,784.83 2,784.43 2,784.43 96,138.7K
17:32 2,784.44 2,785.94 2,784.44 2,785.94 141,322.9K
17:33 2,785.73 2,785.80 2,784.44 2,784.44 93,653.9K
17:34 2,784.22 2,785.37 2,784.11 2,785.37 134,074.2K
17:35 2,785.13 2,785.91 2,785.13 2,785.41 114,674.8K
17:36 2,784.94 2,786.87 2,784.34 2,786.87 166,117.3K
17:37 2,787.38 2,787.38 2,786.34 2,786.42 133,699.6K
17:38 2,786.65 2,786.65 2,786.33 2,786.33 94,861.5K
17:39 2,786.44 2,786.44 2,785.80 2,785.82 72,683.6K
17:40 2,786.34 2,786.41 2,785.63 2,785.63 132,517.3K
17:41 2,785.48 2,785.70 2,785.40 2,785.54 118,550.0K
17:42 2,785.60 2,785.62 2,784.35 2,784.35 132,149.3K
17:43 2,784.30 2,784.90 2,784.28 2,784.90 160,635.0K
17:44 2,785.04 2,785.07 2,784.71 2,784.75 74,769.8K
17:45 2,784.78 2,785.44 2,784.78 2,785.44 52,973.5K
17:46 2,786.38 2,787.10 2,786.33 2,786.57 111,879.7K
17:47 2,786.56 2,786.57 2,786.20 2,786.50 109,608.6K
17:48 2,786.53 2,786.56 2,786.34 2,786.56 53,625.2K
17:49 2,786.66 2,787.39 2,786.66 2,787.39 80,850.3K
17:50 2,787.10 2,787.43 2,785.76 2,785.76 72,500.1K
17:51 2,785.80 2,786.24 2,785.80 2,785.99 87,405.8K
17:52 2,785.99 2,786.47 2,785.51 2,786.47 95,543.9K
17:53 2,786.30 2,787.58 2,786.30 2,787.58 78,520.9K
17:54 2,787.50 2,787.67 2,787.35 2,787.48 134,537.6K
17:55 2,787.45 2,787.88 2,787.45 2,787.88 73,876.9K
17:56 2,787.71 2,788.22 2,787.71 2,788.22 70,383.7K
17:57 2,788.24 2,788.45 2,787.70 2,787.77 56,884.2K
17:58 2,787.40 2,787.40 2,785.21 2,785.21 240,800.4K
17:59 2,784.94 2,785.04 2,783.94 2,783.94 151,417.6K
18:00 2,783.69 2,783.74 2,783.28 2,783.41 151,841.6K
18:01 2,783.47 2,784.56 2,783.40 2,784.52 109,832.9K
18:02 2,784.28 2,784.28 2,783.39 2,783.69 81,218.0K
18:03 2,783.20 2,783.20 2,781.15 2,781.15 210,015.3K
18:04 2,781.29 2,781.48 2,779.77 2,779.77 183,057.0K
18:05 2,781.41 2,782.14 2,781.41 2,781.76 148,504.1K
18:06 2,781.59 2,781.59 2,780.94 2,781.10 87,967.0K
18:07 2,781.06 2,781.06 2,780.58 2,780.75 64,543.2K
18:08 2,780.59 2,780.59 2,780.15 2,780.21 75,685.1K
18:09 2,779.96 2,780.29 2,779.69 2,779.69 89,496.2K
18:10 2,779.41 2,779.47 2,777.89 2,777.89 193,765.7K
18:11 2,777.77 2,778.63 2,777.77 2,778.15 102,467.0K
18:12 2,778.01 2,778.01 2,776.78 2,777.37 167,460.6K
18:13 2,777.34 2,777.78 2,777.34 2,777.64 120,705.8K
18:14 2,777.77 2,779.38 2,777.54 2,779.38 113,268.3K
18:15 2,779.30 2,780.87 2,779.30 2,780.87 70,567.9K
18:16 2,780.92 2,780.92 2,780.44 2,780.44 81,163.6K
18:17 2,780.22 2,781.14 2,780.22 2,781.08 67,868.1K
18:18 2,780.89 2,781.03 2,780.23 2,780.23 75,061.1K
18:19 2,779.89 2,780.08 2,779.83 2,780.02 39,591.9K
18:20 2,779.96 2,780.16 2,779.20 2,779.31 68,330.2K
18:21 2,778.81 2,779.97 2,778.81 2,779.97 57,003.9K
18:22 2,779.95 2,781.04 2,779.89 2,781.04 71,743.8K
18:23 2,781.10 2,782.75 2,781.00 2,782.75 89,772.6K
18:24 2,782.50 2,783.57 2,782.43 2,783.22 108,759.0K
18:25 2,783.11 2,783.66 2,783.11 2,783.64 59,884.1K
18:26 2,782.45 2,782.45 2,781.95 2,782.38 74,691.4K
18:27 2,782.04 2,782.04 2,781.54 2,781.58 58,125.8K
18:28 2,781.28 2,781.57 2,781.18 2,781.57 47,236.2K
18:29 2,781.45 2,781.48 2,781.23 2,781.26 51,217.4K
18:30 2,781.11 2,781.15 2,780.93 2,780.93 89,785.0K
18:31 2,780.99 2,781.28 2,780.76 2,781.16 74,433.6K
18:32 2,781.09 2,782.08 2,780.92 2,782.08 72,192.0K
18:33 2,782.59 2,783.81 2,782.59 2,783.73 113,404.4K
18:34 2,783.85 2,784.29 2,783.76 2,783.85 92,603.5K
18:35 2,784.12 2,784.60 2,784.12 2,784.39 84,291.5K
18:36 2,784.29 2,784.42 2,782.89 2,782.89 243,375.8K
18:37 2,782.88 2,782.90 2,782.62 2,782.62 38,923.9K
18:38 2,782.63 2,782.63 2,781.67 2,781.71 60,231.4K
18:39 2,781.59 2,782.32 2,781.59 2,782.15 37,810.5K
18:40 2,782.41 2,782.41 2,782.41 2,782.41 1,479.3K
18:51 2,782.39 2,782.39 2,782.39 2,782.39 147,724.9K
19:05 2,782.90 2,783.37 2,782.73 2,783.02 44,338.3K
19:06 2,783.08 2,783.60 2,783.04 2,783.60 40,964.6K
19:07 2,783.70 2,784.71 2,783.70 2,784.64 72,970.6K
19:08 2,784.61 2,785.29 2,784.61 2,785.29 87,271.7K
19:09 2,785.37 2,785.37 2,785.08 2,785.24 97,434.0K
19:10 2,785.54 2,785.79 2,785.19 2,785.79 86,927.0K
19:11 2,785.69 2,785.70 2,784.61 2,784.64 67,944.2K
19:12 2,784.83 2,784.94 2,784.42 2,784.72 52,711.0K
19:13 2,784.73 2,784.91 2,784.67 2,784.91 57,670.4K
19:14 2,785.12 2,786.24 2,785.12 2,786.18 69,900.2K
19:15 2,786.27 2,786.70 2,786.27 2,786.69 73,295.8K
19:16 2,786.61 2,786.95 2,786.61 2,786.93 59,791.4K
19:17 2,787.05 2,787.38 2,787.01 2,787.38 64,620.1K
19:18 2,787.36 2,787.55 2,787.33 2,787.53 62,190.5K
19:19 2,787.57 2,788.12 2,787.57 2,788.02 90,139.5K
19:20 2,787.98 2,788.02 2,787.58 2,787.92 75,175.2K
19:21 2,787.93 2,788.01 2,787.73 2,788.01 57,893.2K
19:22 2,788.06 2,788.43 2,788.00 2,788.37 93,346.5K
19:23 2,788.54 2,788.54 2,788.29 2,788.36 64,611.4K
19:24 2,788.38 2,788.68 2,788.35 2,788.62 38,177.8K
19:25 2,788.68 2,788.88 2,788.53 2,788.77 73,423.5K
19:26 2,788.97 2,788.97 2,788.51 2,788.51 29,119.1K
19:27 2,788.62 2,788.68 2,788.34 2,788.48 31,633.9K
19:28 2,788.41 2,788.56 2,788.30 2,788.30 37,963.3K
19:29 2,788.53 2,788.53 2,788.11 2,788.11 32,939.3K
19:30 2,788.26 2,788.26 2,787.87 2,787.91 47,505.1K
19:31 2,787.91 2,787.95 2,787.72 2,787.85 55,265.1K
19:32 2,787.93 2,787.93 2,787.71 2,787.85 44,683.6K
19:33 2,787.88 2,788.16 2,787.84 2,787.99 56,475.6K
19:34 2,788.05 2,788.21 2,788.03 2,788.21 51,125.7K
19:35 2,788.28 2,788.59 2,788.08 2,788.59 26,983.4K
19:36 2,788.61 2,790.24 2,788.54 2,790.14 95,852.0K
19:37 2,790.36 2,791.00 2,790.36 2,791.00 64,498.8K
19:38 2,791.13 2,791.79 2,791.06 2,791.43 76,481.6K
19:39 2,791.82 2,793.91 2,791.71 2,793.80 213,786.7K
19:40 2,793.74 2,796.32 2,793.74 2,796.32 256,588.4K
19:41 2,796.61 2,797.08 2,796.61 2,797.08 251,750.8K
19:42 2,797.01 2,798.19 2,796.96 2,798.14 140,717.4K
19:43 2,798.38 2,798.58 2,798.35 2,798.35 127,938.4K
19:44 2,798.44 2,798.44 2,798.12 2,798.28 98,215.0K
19:45 2,798.54 2,798.54 2,797.89 2,797.92 113,301.5K
19:46 2,797.80 2,797.80 2,797.60 2,797.72 67,856.5K
19:47 2,797.63 2,797.63 2,796.85 2,796.85 79,893.3K
19:48 2,796.97 2,797.40 2,796.97 2,797.17 106,624.2K
19:49 2,796.90 2,796.91 2,796.44 2,796.44 59,229.3K
19:50 2,796.77 2,796.83 2,796.55 2,796.74 74,083.3K
19:51 2,796.70 2,796.84 2,796.42 2,796.51 63,613.4K
19:52 2,796.54 2,796.62 2,795.95 2,795.95 78,167.1K
19:53 2,795.56 2,795.56 2,794.58 2,794.58 96,230.6K
19:54 2,794.50 2,794.58 2,794.35 2,794.39 55,421.7K
19:55 2,794.49 2,794.60 2,794.26 2,794.47 51,831.0K
19:56 2,794.47 2,794.62 2,794.40 2,794.47 17,359.2K
19:57 2,794.37 2,794.55 2,794.23 2,794.27 24,019.0K
19:58 2,794.45 2,794.45 2,794.05 2,794.05 28,771.7K
19:59 2,794.11 2,794.17 2,793.76 2,793.80 26,528.3K
20:00 2,793.72 2,794.35 2,793.72 2,794.35 21,918.5K
20:01 2,794.45 2,794.71 2,794.27 2,794.59 51,455.4K
20:02 2,794.79 2,795.40 2,794.79 2,795.40 62,620.2K
20:03 2,795.16 2,795.25 2,795.09 2,795.15 28,942.0K
20:04 2,794.97 2,794.97 2,794.34 2,794.34 26,857.3K
20:05 2,794.26 2,794.44 2,793.45 2,793.45 39,081.0K
20:06 2,793.55 2,794.12 2,793.34 2,794.12 34,820.0K
20:07 2,794.12 2,794.12 2,793.40 2,793.60 45,895.6K
20:08 2,793.64 2,794.33 2,793.64 2,794.20 34,185.7K
20:09 2,794.05 2,794.30 2,794.05 2,794.09 17,304.3K
20:10 2,794.12 2,794.15 2,793.66 2,793.80 22,264.8K
20:11 2,793.84 2,793.94 2,793.39 2,793.57 22,111.5K
20:12 2,793.70 2,793.84 2,793.56 2,793.57 18,967.7K
20:13 2,793.68 2,793.77 2,793.44 2,793.48 19,425.8K
20:14 2,793.25 2,793.52 2,793.05 2,793.11 23,981.5K
20:15 2,793.22 2,793.54 2,793.20 2,793.20 24,120.8K
20:16 2,792.88 2,793.11 2,792.79 2,792.79 39,486.6K
20:17 2,792.65 2,792.66 2,792.44 2,792.50 57,492.7K
20:18 2,792.45 2,792.51 2,792.10 2,792.22 47,992.0K
20:19 2,791.99 2,792.12 2,791.90 2,791.94 32,570.8K
20:20 2,791.78 2,791.95 2,791.43 2,791.60 51,465.4K
20:21 2,791.69 2,792.24 2,791.69 2,791.98 23,684.2K
20:22 2,791.86 2,792.11 2,791.86 2,792.07 26,055.7K
20:23 2,792.09 2,792.54 2,792.07 2,792.52 20,457.5K
20:24 2,792.39 2,792.50 2,792.26 2,792.36 12,247.6K
20:25 2,792.24 2,792.24 2,791.80 2,791.82 19,995.6K
20:26 2,792.20 2,792.20 2,791.96 2,791.96 16,356.5K
20:27 2,791.92 2,792.11 2,791.92 2,792.08 32,094.9K
20:28 2,792.09 2,792.12 2,791.84 2,791.88 21,235.3K
20:29 2,791.90 2,791.98 2,791.65 2,791.80 13,285.3K
20:30 2,791.81 2,791.81 2,791.59 2,791.59 18,200.2K
20:31 2,791.58 2,791.95 2,791.54 2,791.95 25,062.9K
20:32 2,791.83 2,792.27 2,791.76 2,792.16 14,716.8K
20:33 2,791.90 2,792.31 2,791.90 2,792.20 18,184.0K
20:34 2,792.06 2,792.29 2,792.06 2,792.12 14,518.8K
20:35 2,792.19 2,792.19 2,792.00 2,792.09 13,769.4K
20:36 2,792.07 2,792.27 2,791.94 2,791.95 16,257.3K
20:37 2,791.95 2,792.14 2,791.83 2,792.08 18,769.8K
20:38 2,792.19 2,792.40 2,792.07 2,792.10 16,836.0K
20:39 2,792.21 2,792.35 2,792.13 2,792.13 29,611.3K
20:40 2,791.95 2,792.11 2,791.70 2,791.76 35,307.1K
20:41 2,791.83 2,791.83 2,791.57 2,791.73 34,877.3K
20:42 2,791.76 2,791.85 2,791.69 2,791.79 27,817.7K
20:43 2,791.63 2,791.71 2,791.21 2,791.26 26,072.0K
20:44 2,791.18 2,791.51 2,791.07 2,791.50 24,249.0K
20:45 2,791.50 2,791.58 2,791.09 2,791.09 42,443.5K
20:46 2,791.12 2,791.16 2,790.90 2,790.97 15,690.0K
20:47 2,790.98 2,791.15 2,790.81 2,790.81 21,602.6K
20:48 2,790.78 2,790.92 2,790.39 2,790.44 27,134.0K
20:49 2,790.31 2,790.50 2,790.31 2,790.32 12,855.0K
20:50 2,790.29 2,790.47 2,790.29 2,790.43 14,560.0K
20:51 2,790.42 2,790.47 2,790.26 2,790.26 18,761.4K
20:52 2,790.21 2,791.16 2,790.17 2,791.01 25,228.2K
20:53 2,791.19 2,791.33 2,791.15 2,791.19 21,706.4K
20:54 2,791.34 2,791.39 2,791.21 2,791.29 17,536.4K
20:55 2,791.43 2,791.53 2,791.40 2,791.40 13,942.3K
20:56 2,791.44 2,791.54 2,791.44 2,791.52 30,969.6K
20:57 2,791.43 2,791.62 2,791.43 2,791.62 12,481.4K
20:58 2,791.56 2,791.63 2,791.42 2,791.54 25,671.6K
20:59 2,791.64 2,791.67 2,791.55 2,791.62 11,730.2K
21:00 2,791.24 2,791.30 2,791.09 2,791.30 57,101.0K
21:01 2,791.19 2,791.46 2,791.19 2,791.46 37,006.3K
21:02 2,791.52 2,792.11 2,791.46 2,792.11 41,562.3K
21:03 2,792.36 2,792.89 2,792.27 2,792.89 25,118.3K
21:04 2,793.00 2,793.13 2,793.00 2,793.13 38,716.5K
21:05 2,793.21 2,793.73 2,793.21 2,793.73 36,169.3K
21:06 2,793.93 2,793.95 2,793.83 2,793.95 19,936.3K
21:07 2,793.90 2,794.00 2,793.79 2,793.93 28,549.5K
21:08 2,794.05 2,794.05 2,793.55 2,793.55 23,032.4K
21:09 2,793.53 2,793.64 2,793.53 2,793.60 15,744.4K
21:10 2,793.68 2,793.90 2,793.67 2,793.90 11,590.2K
21:11 2,793.82 2,794.02 2,793.82 2,794.02 27,111.1K
21:12 2,794.23 2,794.45 2,794.13 2,794.45 15,923.9K
21:13 2,794.34 2,794.65 2,794.34 2,794.65 14,476.3K
21:14 2,794.37 2,794.70 2,794.37 2,794.60 22,097.8K
21:15 2,794.62 2,794.74 2,794.56 2,794.72 14,957.9K
21:16 2,794.64 2,794.82 2,794.64 2,794.77 24,074.3K
21:17 2,794.76 2,794.99 2,794.72 2,794.99 26,969.6K
21:18 2,794.98 2,795.27 2,794.91 2,795.14 24,230.3K
21:19 2,795.13 2,795.21 2,795.03 2,795.08 14,768.1K
21:20 2,795.26 2,795.35 2,795.23 2,795.23 23,799.2K
21:21 2,795.25 2,795.28 2,795.01 2,795.18 20,318.7K
21:22 2,794.93 2,795.02 2,794.90 2,794.98 15,123.3K
21:23 2,794.97 2,795.17 2,794.88 2,795.06 18,666.2K
21:24 2,795.19 2,795.19 2,794.88 2,794.95 19,554.6K
21:25 2,795.01 2,795.15 2,794.93 2,795.13 24,060.3K
21:26 2,794.98 2,795.30 2,794.84 2,795.30 17,924.5K
21:27 2,795.25 2,795.31 2,795.11 2,795.20 52,328.2K
21:28 2,795.21 2,796.10 2,795.18 2,796.10 53,552.3K
21:29 2,796.19 2,796.91 2,796.19 2,796.91 71,292.4K
21:30 2,797.49 2,799.23 2,797.49 2,799.23 154,990.8K
21:31 2,799.22 2,799.46 2,799.19 2,799.32 82,172.5K
21:32 2,799.36 2,799.63 2,799.18 2,799.26 56,551.9K
21:33 2,798.99 2,798.99 2,798.50 2,798.50 42,713.1K
21:34 2,798.61 2,798.96 2,798.57 2,798.96 35,500.3K
21:35 2,799.11 2,799.15 2,798.92 2,798.96 45,789.2K
21:36 2,798.92 2,799.01 2,798.73 2,799.00 47,670.6K
21:37 2,799.19 2,799.29 2,799.13 2,799.18 40,852.6K
21:38 2,799.04 2,799.22 2,798.87 2,798.87 33,326.3K
21:39 2,798.77 2,798.77 2,798.47 2,798.50 27,580.0K
21:40 2,798.43 2,799.13 2,798.41 2,799.13 51,227.5K
21:41 2,798.99 2,799.40 2,798.92 2,799.39 44,616.8K
21:42 2,799.48 2,799.54 2,799.42 2,799.47 41,636.8K
21:43 2,799.42 2,799.48 2,799.24 2,799.40 33,960.4K
21:44 2,799.35 2,799.79 2,799.35 2,799.74 26,983.5K
21:45 2,799.65 2,799.74 2,799.57 2,799.74 25,009.3K
21:46 2,799.63 2,800.00 2,799.63 2,799.91 39,528.8K
21:47 2,800.02 2,800.25 2,799.90 2,800.19 35,055.2K
21:48 2,800.23 2,800.50 2,800.23 2,800.46 31,726.0K
21:49 2,800.38 2,800.46 2,800.28 2,800.38 28,724.0K
21:50 2,800.32 2,800.47 2,800.30 2,800.42 25,515.8K
21:51 2,800.41 2,800.50 2,800.14 2,800.14 24,527.2K
21:52 2,800.21 2,800.39 2,800.19 2,800.31 26,975.2K
21:53 2,800.27 2,800.68 2,800.26 2,800.66 38,982.8K
21:54 2,800.68 2,800.92 2,800.56 2,800.92 28,415.3K
21:55 2,800.90 2,801.29 2,800.88 2,801.22 33,827.2K
21:56 2,801.10 2,801.34 2,801.04 2,801.27 41,520.4K
21:57 2,801.38 2,801.59 2,801.30 2,801.59 43,472.9K
21:58 2,801.46 2,801.83 2,801.43 2,801.74 39,847.2K
21:59 2,801.64 2,802.01 2,801.50 2,802.01 79,999.6K
22:00 2,801.80 2,801.86 2,801.69 2,801.86 60,878.6K
22:01 2,801.93 2,802.00 2,801.78 2,801.84 26,376.4K
22:02 2,802.00 2,802.00 2,801.77 2,801.88 56,274.9K
22:03 2,801.87 2,802.10 2,801.83 2,801.99 25,207.2K
22:04 2,801.91 2,801.91 2,801.62 2,801.62 33,152.2K
22:05 2,801.57 2,801.58 2,801.10 2,801.14 38,308.3K
22:06 2,800.97 2,800.97 2,799.91 2,799.91 69,225.0K
22:07 2,800.03 2,800.03 2,799.75 2,799.80 29,409.6K
22:08 2,799.71 2,799.71 2,799.19 2,799.22 61,854.9K
22:09 2,799.29 2,799.29 2,798.46 2,798.46 27,086.9K
22:10 2,798.36 2,798.36 2,798.16 2,798.35 27,676.9K
22:11 2,798.46 2,799.08 2,798.46 2,799.04 25,688.9K
22:12 2,799.16 2,799.36 2,799.16 2,799.29 12,966.7K
22:13 2,798.96 2,799.22 2,798.88 2,798.88 20,271.2K
22:14 2,798.96 2,798.96 2,798.78 2,798.85 11,906.6K
22:15 2,798.87 2,799.00 2,798.77 2,798.84 17,337.1K
22:16 2,798.79 2,799.01 2,798.79 2,798.81 11,198.8K
22:17 2,798.71 2,798.71 2,798.49 2,798.49 18,784.7K
22:18 2,798.67 2,798.67 2,798.43 2,798.57 14,200.3K
22:19 2,798.63 2,798.93 2,798.59 2,798.91 28,173.2K
22:20 2,798.95 2,799.19 2,798.87 2,799.14 22,504.2K
22:21 2,799.25 2,799.46 2,799.19 2,799.45 26,054.7K
22:22 2,799.33 2,799.36 2,799.19 2,799.23 25,124.9K
22:23 2,799.27 2,799.47 2,799.25 2,799.47 17,910.6K
22:24 2,799.20 2,799.74 2,799.20 2,799.68 24,536.3K
22:25 2,799.58 2,799.74 2,799.42 2,799.42 9,579.4K
22:26 2,799.48 2,799.76 2,799.45 2,799.69 18,103.2K
22:27 2,799.67 2,800.11 2,799.61 2,799.94 15,856.9K
22:28 2,800.03 2,800.16 2,799.74 2,799.90 11,165.7K
22:29 2,799.96 2,799.99 2,799.77 2,799.89 15,996.1K
22:30 2,799.81 2,799.84 2,799.70 2,799.81 11,752.7K
22:31 2,799.69 2,799.81 2,799.46 2,799.70 26,303.6K
22:32 2,799.74 2,799.80 2,799.44 2,799.49 22,415.6K
22:33 2,799.61 2,799.76 2,799.56 2,799.73 13,830.5K
22:34 2,799.65 2,799.76 2,799.36 2,799.36 20,309.2K
22:35 2,799.42 2,799.44 2,799.09 2,799.15 9,455.8K
22:36 2,799.05 2,799.19 2,799.03 2,799.08 18,559.5K
22:37 2,799.07 2,799.07 2,798.30 2,798.30 23,982.7K
22:38 2,798.26 2,798.42 2,798.26 2,798.40 16,973.5K
22:39 2,798.36 2,798.68 2,798.13 2,798.68 8,891.1K
22:40 2,798.60 2,798.60 2,798.29 2,798.30 19,876.2K
22:41 2,798.50 2,798.50 2,798.17 2,798.23 18,947.4K
22:42 2,798.23 2,798.30 2,798.16 2,798.21 11,140.5K
22:43 2,798.15 2,798.16 2,797.75 2,797.75 24,342.0K
22:44 2,797.72 2,798.04 2,797.72 2,797.97 18,616.2K
22:45 2,797.92 2,798.01 2,797.90 2,797.92 13,251.7K
22:46 2,797.97 2,798.09 2,797.70 2,798.07 21,916.1K
22:47 2,798.20 2,798.31 2,798.09 2,798.09 14,777.5K
22:48 2,798.18 2,798.39 2,798.16 2,798.28 15,179.3K
22:49 2,798.22 2,798.61 2,798.21 2,798.61 8,950.8K
22:50 2,798.54 2,798.62 2,798.51 2,798.54 5,422.2K
22:51 2,798.42 2,798.45 2,798.21 2,798.29 9,864.4K
22:52 2,798.18 2,798.51 2,798.18 2,798.35 8,306.3K
22:53 2,798.27 2,798.39 2,798.14 2,798.39 17,269.3K
22:54 2,798.39 2,798.72 2,798.36 2,798.71 14,511.8K
22:55 2,798.73 2,798.93 2,798.73 2,798.73 24,852.9K
22:56 2,798.73 2,798.77 2,798.55 2,798.74 17,553.5K
22:57 2,798.77 2,798.92 2,798.72 2,798.81 22,175.4K
22:58 2,798.83 2,798.99 2,798.83 2,798.98 14,857.8K
22:59 2,798.91 2,798.94 2,798.55 2,798.85 11,682.3K
23:00 2,798.83 2,799.31 2,798.83 2,799.31 14,913.3K
23:01 2,799.25 2,799.32 2,799.08 2,799.24 12,885.0K
23:02 2,799.38 2,799.38 2,799.15 2,799.35 12,940.1K
23:03 2,799.40 2,799.40 2,799.23 2,799.35 19,802.2K
23:04 2,799.34 2,799.34 2,799.20 2,799.21 15,260.9K
23:05 2,799.14 2,799.21 2,798.99 2,799.21 18,170.2K
23:06 2,799.26 2,799.35 2,799.21 2,799.35 8,888.2K
23:07 2,799.23 2,799.33 2,799.08 2,799.12 24,572.5K
23:08 2,799.01 2,799.09 2,798.89 2,798.89 22,798.6K
23:09 2,798.93 2,799.06 2,798.73 2,798.73 18,556.2K
23:10 2,798.88 2,798.99 2,798.83 2,798.93 14,922.3K
23:11 2,798.78 2,798.99 2,798.78 2,798.87 20,165.7K
23:12 2,799.04 2,799.18 2,798.99 2,799.12 31,648.0K
23:13 2,799.01 2,799.39 2,799.01 2,799.31 43,565.3K
23:14 2,799.30 2,799.30 2,799.14 2,799.23 20,964.7K
23:15 2,799.11 2,799.46 2,799.00 2,799.46 25,715.8K
23:16 2,799.50 2,799.52 2,799.35 2,799.43 26,599.5K
23:17 2,799.21 2,799.29 2,798.90 2,799.03 18,453.9K
23:18 2,799.07 2,799.29 2,799.01 2,799.29 27,178.4K
23:19 2,799.41 2,799.51 2,799.19 2,799.33 32,873.7K
23:20 2,799.40 2,799.57 2,799.38 2,799.46 30,067.5K
23:21 2,799.63 2,799.63 2,799.43 2,799.43 22,313.3K
23:22 2,799.43 2,799.44 2,799.25 2,799.44 11,840.5K
23:23 2,799.67 2,799.84 2,799.30 2,799.30 18,854.8K
23:24 2,799.20 2,799.34 2,799.08 2,799.34 11,874.1K
23:25 2,799.54 2,799.60 2,799.21 2,799.42 13,731.5K
23:26 2,799.36 2,799.41 2,799.15 2,799.41 9,681.4K
23:27 2,799.65 2,799.78 2,799.57 2,799.78 26,635.4K
23:28 2,799.63 2,799.63 2,799.29 2,799.29 20,180.8K
23:29 2,799.24 2,799.24 2,798.70 2,798.92 24,321.6K
23:30 2,798.90 2,799.06 2,798.75 2,798.92 22,968.2K
23:31 2,798.92 2,798.95 2,798.57 2,798.83 11,866.3K
23:32 2,798.81 2,798.81 2,798.35 2,798.50 16,067.9K
23:33 2,798.36 2,798.38 2,798.13 2,798.13 17,927.4K
23:34 2,798.30 2,798.57 2,798.30 2,798.57 27,605.0K
23:35 2,798.43 2,798.94 2,798.42 2,798.94 89,062.1K
23:36 2,799.04 2,799.26 2,798.88 2,798.96 13,089.9K
23:37 2,799.25 2,799.79 2,799.22 2,799.79 36,496.0K
23:38 2,799.68 2,800.07 2,799.53 2,800.06 48,747.4K
23:39 2,799.96 2,800.15 2,799.86 2,799.90 30,464.5K
23:40 2,799.96 2,800.14 2,799.79 2,800.04 51,476.6K
23:41 2,800.03 2,800.44 2,800.03 2,800.41 33,268.2K
23:42 2,800.56 2,800.89 2,800.56 2,800.78 26,096.8K
23:43 2,800.82 2,800.92 2,800.60 2,800.60 67,357.1K
23:44 2,800.82 2,800.84 2,800.38 2,800.61 36,611.0K
23:45 2,800.81 2,801.02 2,800.56 2,800.73 37,233.2K
23:46 2,800.41 2,800.66 2,800.16 2,800.16 38,038.6K
23:47 2,800.31 2,800.82 2,800.19 2,800.82 36,705.5K
23:48 2,800.82 2,801.03 2,800.69 2,800.69 30,244.7K
23:49 2,800.97 2,801.35 2,800.80 2,801.26 109,811.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし