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 2,799.96 2,805.16 2,799.96 2,801.74 485,187.7K
10:01 2,801.31 2,804.90 2,800.99 2,804.90 303,395.1K
10:02 2,805.05 2,805.31 2,802.23 2,802.57 342,839.1K
10:03 2,802.10 2,803.04 2,801.61 2,801.61 360,696.2K
10:04 2,801.15 2,801.15 2,798.46 2,799.02 341,284.7K
10:05 2,800.58 2,801.04 2,796.98 2,796.98 291,734.4K
10:06 2,798.43 2,798.43 2,797.02 2,797.78 244,156.4K
10:07 2,796.74 2,800.10 2,796.74 2,799.28 270,747.5K
10:08 2,799.42 2,802.58 2,799.42 2,802.58 227,969.7K
10:09 2,801.69 2,802.45 2,801.52 2,802.26 205,848.1K
10:10 2,802.95 2,803.40 2,802.82 2,803.16 122,083.8K
10:11 2,803.32 2,803.95 2,802.36 2,802.45 185,868.2K
10:12 2,801.62 2,801.62 2,799.60 2,800.91 177,179.3K
10:13 2,800.77 2,801.06 2,800.29 2,800.41 111,688.7K
10:14 2,800.34 2,800.34 2,797.94 2,797.94 181,362.5K
10:15 2,797.87 2,797.87 2,797.39 2,797.60 133,216.7K
10:16 2,797.50 2,797.93 2,796.41 2,796.48 138,865.1K
10:17 2,795.98 2,795.98 2,795.42 2,795.62 185,519.7K
10:18 2,795.64 2,795.73 2,795.00 2,795.73 181,004.7K
10:19 2,796.03 2,796.16 2,795.06 2,795.68 187,562.8K
10:20 2,795.79 2,795.79 2,795.14 2,795.44 75,056.0K
10:21 2,795.60 2,796.06 2,795.51 2,795.87 96,742.0K
10:22 2,795.86 2,796.05 2,795.30 2,795.30 91,698.8K
10:23 2,794.98 2,794.98 2,792.88 2,792.88 186,935.6K
10:24 2,792.53 2,792.73 2,791.92 2,791.92 327,545.9K
10:25 2,792.20 2,795.57 2,792.09 2,795.48 240,368.0K
10:26 2,796.08 2,796.38 2,796.08 2,796.23 123,506.0K
10:27 2,796.28 2,796.84 2,796.28 2,796.76 73,641.2K
10:28 2,797.07 2,797.07 2,796.15 2,796.16 91,747.6K
10:29 2,795.90 2,795.97 2,795.51 2,795.89 92,324.6K
10:30 2,796.14 2,801.90 2,796.14 2,801.90 266,828.3K
10:31 2,802.30 2,803.43 2,802.09 2,803.43 199,560.4K
10:32 2,803.24 2,803.25 2,802.24 2,802.46 203,801.0K
10:33 2,802.22 2,804.21 2,802.17 2,804.21 217,852.0K
10:34 2,803.93 2,805.27 2,803.93 2,805.27 281,550.1K
10:35 2,808.24 2,809.91 2,808.13 2,808.60 634,876.7K
10:36 2,807.64 2,807.64 2,806.10 2,806.10 260,949.0K
10:37 2,805.81 2,808.52 2,805.08 2,808.50 256,080.8K
10:38 2,808.78 2,809.02 2,807.28 2,807.35 212,992.6K
10:39 2,807.49 2,809.15 2,807.44 2,809.15 187,372.1K
10:40 2,809.25 2,809.25 2,808.09 2,808.15 212,203.2K
10:41 2,807.69 2,807.69 2,805.75 2,805.75 263,129.8K
10:42 2,805.73 2,807.44 2,805.58 2,807.09 237,388.5K
10:43 2,807.36 2,807.70 2,807.26 2,807.63 188,224.2K
10:44 2,807.76 2,809.26 2,807.76 2,809.26 184,350.6K
10:45 2,809.45 2,812.31 2,809.43 2,812.31 380,089.8K
10:46 2,812.06 2,812.44 2,811.60 2,811.93 464,716.4K
10:47 2,812.25 2,813.49 2,812.04 2,813.48 220,459.6K
10:48 2,813.51 2,814.17 2,812.67 2,812.67 256,996.0K
10:49 2,811.88 2,812.19 2,810.46 2,812.19 240,968.1K
10:50 2,813.14 2,813.69 2,813.14 2,813.65 286,095.3K
10:51 2,814.01 2,815.22 2,814.01 2,814.55 226,442.7K
10:52 2,814.50 2,814.52 2,813.07 2,813.07 154,409.6K
10:53 2,813.34 2,813.34 2,811.83 2,811.93 177,894.4K
10:54 2,811.23 2,811.23 2,810.49 2,810.49 216,261.7K
10:55 2,810.94 2,811.42 2,810.88 2,810.88 144,362.7K
10:56 2,810.93 2,810.93 2,809.01 2,809.46 158,420.4K
10:57 2,809.84 2,811.50 2,809.84 2,811.44 162,330.8K
10:58 2,811.70 2,811.93 2,811.70 2,811.81 73,393.1K
10:59 2,811.78 2,811.78 2,811.35 2,811.58 94,416.1K
11:00 2,811.40 2,811.44 2,810.95 2,810.95 119,113.8K
11:01 2,811.06 2,812.43 2,811.06 2,812.25 137,618.2K
11:02 2,812.88 2,814.04 2,812.88 2,813.52 202,122.8K
11:03 2,813.98 2,814.04 2,812.64 2,812.64 222,098.2K
11:04 2,812.27 2,812.40 2,811.99 2,812.09 154,838.0K
11:05 2,812.11 2,814.50 2,812.11 2,814.50 212,517.7K
11:06 2,814.54 2,814.86 2,814.50 2,814.60 218,805.3K
11:07 2,814.62 2,814.62 2,814.04 2,814.12 194,258.0K
11:08 2,813.88 2,813.88 2,811.64 2,811.72 208,874.6K
11:09 2,811.03 2,811.03 2,809.61 2,809.61 199,275.8K
11:10 2,809.00 2,810.90 2,808.91 2,810.88 190,822.8K
11:11 2,810.81 2,811.51 2,810.77 2,811.51 97,049.3K
11:12 2,811.43 2,811.90 2,811.37 2,811.82 118,131.9K
11:13 2,811.36 2,811.45 2,810.76 2,810.80 98,367.4K
11:14 2,810.78 2,810.98 2,810.10 2,810.93 128,437.6K
11:15 2,811.04 2,811.25 2,810.82 2,810.96 117,212.5K
11:16 2,811.23 2,811.25 2,810.83 2,811.08 103,488.6K
11:17 2,810.99 2,811.84 2,810.99 2,811.68 140,944.8K
11:18 2,811.69 2,811.75 2,811.41 2,811.60 71,870.5K
11:19 2,811.69 2,811.76 2,810.16 2,810.22 126,097.3K
11:20 2,810.13 2,810.57 2,810.13 2,810.41 120,080.0K
11:21 2,810.37 2,810.53 2,808.84 2,808.84 145,793.8K
11:22 2,808.64 2,808.64 2,807.63 2,807.63 184,085.4K
11:23 2,807.41 2,807.41 2,805.88 2,805.96 223,423.4K
11:24 2,805.35 2,806.57 2,805.35 2,806.48 177,806.6K
11:25 2,806.53 2,807.47 2,806.53 2,807.47 91,627.4K
11:26 2,808.91 2,809.00 2,808.67 2,808.97 85,849.2K
11:27 2,808.46 2,808.95 2,808.30 2,808.95 57,741.3K
11:28 2,808.99 2,809.37 2,808.99 2,809.21 58,807.4K
11:29 2,808.70 2,808.83 2,808.46 2,808.55 63,127.5K
11:30 2,808.47 2,808.47 2,806.51 2,807.29 176,007.1K
11:31 2,807.24 2,808.06 2,807.24 2,808.06 74,891.4K
11:32 2,808.18 2,808.64 2,808.18 2,808.53 68,378.1K
11:33 2,808.51 2,808.88 2,808.47 2,808.78 63,469.3K
11:34 2,807.96 2,808.45 2,807.67 2,808.37 55,779.6K
11:35 2,808.45 2,808.45 2,807.96 2,807.97 68,121.1K
11:36 2,807.62 2,807.62 2,806.86 2,807.10 128,268.3K
11:37 2,806.94 2,807.19 2,806.47 2,806.47 63,250.3K
11:38 2,806.32 2,806.35 2,805.64 2,805.80 165,435.7K
11:39 2,805.64 2,805.64 2,805.02 2,805.02 89,758.0K
11:40 2,805.06 2,805.98 2,804.92 2,805.98 116,384.9K
11:41 2,805.96 2,805.96 2,804.82 2,804.98 87,104.1K
11:42 2,804.69 2,806.74 2,804.11 2,806.69 151,828.1K
11:43 2,807.62 2,811.50 2,807.62 2,811.30 203,297.3K
11:44 2,810.32 2,811.71 2,810.32 2,811.61 135,994.5K
11:45 2,811.62 2,811.97 2,811.37 2,811.97 116,984.2K
11:46 2,812.08 2,812.21 2,811.96 2,812.21 85,355.0K
11:47 2,812.45 2,812.65 2,811.14 2,811.56 93,822.5K
11:48 2,811.61 2,812.32 2,811.61 2,812.32 58,870.3K
11:49 2,812.42 2,814.11 2,812.30 2,814.04 214,625.3K
11:50 2,813.78 2,813.78 2,813.18 2,813.18 91,042.9K
11:51 2,813.09 2,813.15 2,812.62 2,812.87 57,173.1K
11:52 2,812.90 2,813.64 2,812.90 2,813.64 67,558.0K
11:53 2,813.74 2,813.86 2,813.59 2,813.66 65,165.9K
11:54 2,813.77 2,815.65 2,813.58 2,815.49 170,446.8K
11:55 2,815.67 2,815.75 2,814.34 2,814.39 145,406.9K
11:56 2,814.36 2,814.80 2,814.36 2,814.70 62,262.7K
11:57 2,814.90 2,814.90 2,813.89 2,814.04 84,496.7K
11:58 2,814.06 2,814.92 2,814.06 2,814.88 88,602.0K
11:59 2,814.90 2,815.22 2,814.88 2,815.22 58,563.7K
12:00 2,815.24 2,815.29 2,815.00 2,815.20 108,392.1K
12:01 2,814.95 2,815.47 2,814.95 2,815.27 122,616.4K
12:02 2,815.01 2,815.17 2,814.75 2,814.75 116,190.8K
12:03 2,814.78 2,814.78 2,813.40 2,813.55 119,985.8K
12:04 2,813.42 2,813.42 2,812.02 2,812.05 134,848.5K
12:05 2,811.89 2,812.01 2,811.54 2,811.62 132,426.6K
12:06 2,813.05 2,814.11 2,813.05 2,814.07 118,756.8K
12:07 2,813.99 2,814.09 2,813.43 2,813.57 50,991.9K
12:08 2,813.37 2,813.48 2,812.63 2,812.94 59,597.4K
12:09 2,812.99 2,813.30 2,812.99 2,813.02 36,834.9K
12:10 2,813.12 2,813.12 2,812.94 2,812.94 48,774.8K
12:11 2,812.81 2,813.23 2,812.67 2,813.23 75,841.8K
12:12 2,813.45 2,813.60 2,813.42 2,813.54 57,877.7K
12:13 2,813.82 2,813.99 2,813.22 2,813.22 58,916.8K
12:14 2,813.53 2,813.93 2,813.53 2,813.88 57,643.0K
12:15 2,814.31 2,814.93 2,814.21 2,814.93 76,297.0K
12:16 2,814.95 2,816.14 2,814.95 2,815.81 163,882.6K
12:17 2,815.87 2,816.56 2,815.73 2,816.48 75,817.8K
12:18 2,816.81 2,816.83 2,816.36 2,816.48 66,880.2K
12:19 2,816.52 2,816.67 2,814.50 2,815.02 96,121.2K
12:20 2,814.81 2,814.86 2,814.38 2,814.38 53,121.6K
12:21 2,814.50 2,814.61 2,814.38 2,814.44 101,881.4K
12:22 2,814.69 2,815.41 2,814.37 2,814.51 76,413.6K
12:23 2,814.53 2,814.63 2,814.17 2,814.25 87,906.6K
12:24 2,814.33 2,814.49 2,814.12 2,814.49 90,034.2K
12:25 2,814.21 2,814.90 2,813.99 2,814.90 123,899.3K
12:26 2,814.85 2,815.19 2,814.79 2,815.11 116,092.0K
12:27 2,815.37 2,815.93 2,815.27 2,815.93 149,639.8K
12:28 2,815.65 2,815.69 2,815.24 2,815.24 75,690.5K
12:29 2,815.25 2,815.32 2,814.69 2,814.86 121,803.9K
12:30 2,814.70 2,814.70 2,813.09 2,813.09 230,079.2K
12:31 2,813.18 2,813.63 2,811.82 2,811.82 193,948.5K
12:32 2,811.59 2,811.75 2,811.31 2,811.69 173,190.0K
12:33 2,812.05 2,812.70 2,812.05 2,812.54 78,925.9K
12:34 2,812.63 2,812.66 2,812.32 2,812.34 89,702.1K
12:35 2,812.17 2,812.36 2,812.16 2,812.28 68,009.5K
12:36 2,812.20 2,812.20 2,811.94 2,812.05 85,337.4K
12:37 2,812.10 2,813.32 2,812.04 2,813.03 124,381.8K
12:38 2,812.82 2,812.82 2,812.32 2,812.50 50,675.4K
12:39 2,812.58 2,813.38 2,812.58 2,813.30 103,612.7K
12:40 2,813.48 2,813.59 2,813.07 2,813.13 78,534.4K
12:41 2,813.00 2,813.22 2,812.88 2,812.99 50,507.5K
12:42 2,812.95 2,813.01 2,812.78 2,812.92 43,485.1K
12:43 2,813.20 2,813.28 2,813.05 2,813.13 67,924.5K
12:44 2,813.16 2,813.30 2,812.79 2,813.07 62,804.6K
12:45 2,813.20 2,813.30 2,812.75 2,812.75 73,363.1K
12:46 2,812.72 2,812.72 2,812.13 2,812.22 65,228.7K
12:47 2,811.90 2,812.06 2,811.80 2,811.86 78,281.0K
12:48 2,811.79 2,811.84 2,811.22 2,811.22 70,061.9K
12:49 2,810.76 2,810.76 2,808.50 2,808.61 316,463.3K
12:50 2,808.02 2,808.21 2,806.83 2,806.89 205,398.3K
12:51 2,808.64 2,809.37 2,808.49 2,809.04 134,522.1K
12:52 2,808.78 2,808.78 2,806.52 2,806.66 113,146.2K
12:53 2,806.60 2,807.09 2,806.12 2,806.48 131,042.6K
12:54 2,806.05 2,806.05 2,804.92 2,805.13 162,973.9K
12:55 2,805.19 2,805.25 2,804.65 2,804.65 157,633.8K
12:56 2,804.99 2,806.22 2,804.99 2,806.22 148,366.6K
12:57 2,806.35 2,806.39 2,805.85 2,805.87 102,535.3K
12:58 2,805.89 2,805.90 2,805.44 2,805.90 72,914.7K
12:59 2,806.36 2,807.84 2,806.36 2,807.67 123,195.9K
13:00 2,807.68 2,807.69 2,805.96 2,806.05 91,325.7K
13:01 2,805.98 2,805.98 2,804.49 2,804.49 114,303.1K
13:02 2,804.51 2,804.51 2,802.13 2,802.13 182,586.1K
13:03 2,804.11 2,804.21 2,802.48 2,802.48 146,455.4K
13:04 2,802.59 2,803.22 2,802.46 2,802.74 84,079.4K
13:05 2,802.35 2,803.73 2,802.35 2,803.73 113,473.6K
13:06 2,803.99 2,804.43 2,803.81 2,804.29 82,749.0K
13:07 2,804.77 2,805.36 2,804.47 2,805.36 91,918.7K
13:08 2,805.12 2,805.33 2,805.06 2,805.06 33,219.5K
13:09 2,805.15 2,805.22 2,804.77 2,805.22 80,215.8K
13:10 2,805.30 2,805.78 2,805.15 2,805.15 61,632.3K
13:11 2,805.01 2,805.21 2,804.12 2,804.12 92,468.6K
13:12 2,803.95 2,803.95 2,803.61 2,803.61 77,960.6K
13:13 2,803.41 2,803.59 2,803.17 2,803.55 89,890.4K
13:14 2,803.70 2,803.70 2,803.47 2,803.50 54,924.0K
13:15 2,803.59 2,803.63 2,802.79 2,802.79 75,611.2K
13:16 2,802.54 2,804.07 2,802.52 2,804.07 113,567.6K
13:17 2,803.77 2,804.09 2,803.77 2,803.80 63,587.0K
13:18 2,804.20 2,806.30 2,804.20 2,806.30 91,223.6K
13:19 2,806.29 2,806.35 2,806.08 2,806.25 68,056.1K
13:20 2,806.12 2,806.15 2,804.94 2,805.04 56,485.5K
13:21 2,805.08 2,805.08 2,804.82 2,805.02 64,616.1K
13:22 2,804.88 2,805.11 2,804.88 2,805.11 49,515.3K
13:23 2,805.03 2,805.68 2,805.03 2,805.56 48,751.0K
13:24 2,805.55 2,806.79 2,805.55 2,806.79 61,532.5K
13:25 2,807.70 2,809.05 2,807.70 2,809.05 120,559.3K
13:26 2,809.08 2,809.95 2,809.08 2,809.95 104,527.6K
13:27 2,810.14 2,810.14 2,809.44 2,809.54 86,322.9K
13:28 2,809.41 2,809.42 2,808.86 2,808.92 50,765.7K
13:29 2,808.93 2,809.08 2,808.57 2,808.73 33,869.1K
13:30 2,808.30 2,808.32 2,807.75 2,807.94 50,949.6K
13:31 2,807.94 2,808.54 2,807.80 2,808.44 53,848.9K
13:32 2,808.56 2,809.30 2,808.56 2,809.30 42,208.9K
13:33 2,809.22 2,809.44 2,809.22 2,809.36 64,663.1K
13:34 2,809.44 2,810.09 2,809.44 2,810.09 44,540.0K
13:35 2,810.18 2,810.54 2,810.11 2,810.49 125,267.2K
13:36 2,810.59 2,811.53 2,810.59 2,811.41 160,879.5K
13:37 2,811.29 2,811.29 2,810.43 2,810.69 58,465.3K
13:38 2,811.15 2,811.28 2,810.94 2,811.01 77,077.4K
13:39 2,811.03 2,811.03 2,810.10 2,810.11 57,351.8K
13:40 2,810.06 2,810.07 2,809.46 2,809.54 98,303.3K
13:41 2,809.49 2,809.95 2,809.24 2,809.24 53,224.8K
13:42 2,809.31 2,809.60 2,809.17 2,809.49 33,007.9K
13:43 2,809.33 2,809.46 2,809.05 2,809.07 29,953.4K
13:44 2,809.08 2,809.24 2,809.07 2,809.21 43,964.4K
13:45 2,809.25 2,809.60 2,809.25 2,809.44 43,276.2K
13:46 2,809.86 2,810.86 2,809.86 2,810.76 87,893.3K
13:47 2,810.85 2,812.79 2,810.85 2,812.79 161,198.2K
13:48 2,812.69 2,813.46 2,812.60 2,813.45 129,226.8K
13:49 2,813.73 2,814.84 2,813.67 2,814.75 170,315.8K
13:50 2,814.82 2,815.08 2,814.53 2,814.60 110,111.9K
13:51 2,815.11 2,815.11 2,813.91 2,813.91 83,191.5K
13:52 2,814.09 2,814.23 2,813.92 2,814.16 60,310.1K
13:53 2,814.31 2,814.94 2,814.31 2,814.94 59,686.5K
13:54 2,814.82 2,815.12 2,814.76 2,814.97 53,250.7K
13:55 2,815.01 2,815.08 2,814.45 2,814.71 49,447.6K
13:56 2,814.42 2,814.63 2,814.37 2,814.38 53,699.6K
13:57 2,814.28 2,814.32 2,814.02 2,814.13 69,501.4K
13:58 2,814.24 2,814.29 2,813.71 2,813.89 56,767.5K
13:59 2,813.87 2,813.94 2,813.54 2,813.94 62,301.1K
14:00 2,813.67 2,813.67 2,813.16 2,813.16 53,019.5K
14:01 2,813.45 2,813.60 2,813.00 2,813.28 52,592.0K
14:02 2,813.05 2,813.24 2,812.87 2,813.21 33,552.1K
14:03 2,813.00 2,813.09 2,812.82 2,813.03 53,295.2K
14:04 2,813.51 2,813.77 2,811.95 2,812.08 144,115.0K
14:05 2,811.90 2,813.01 2,811.90 2,813.01 81,422.6K
14:06 2,813.35 2,813.36 2,813.05 2,813.25 76,720.5K
14:07 2,813.12 2,813.12 2,812.16 2,812.18 115,986.7K
14:08 2,811.89 2,811.89 2,810.59 2,810.59 86,147.2K
14:09 2,810.64 2,810.93 2,810.28 2,810.57 88,668.4K
14:10 2,810.54 2,811.09 2,810.47 2,811.02 88,755.0K
14:11 2,811.25 2,813.57 2,811.21 2,813.57 123,850.3K
14:12 2,813.92 2,814.89 2,813.92 2,814.67 114,685.3K
14:13 2,814.74 2,814.81 2,814.46 2,814.59 74,797.3K
14:14 2,814.40 2,814.58 2,814.16 2,814.47 82,526.2K
14:15 2,814.70 2,816.55 2,814.70 2,816.55 176,036.0K
14:16 2,816.79 2,817.51 2,816.79 2,817.45 226,670.9K
14:17 2,817.30 2,818.05 2,817.25 2,818.05 189,590.8K
14:18 2,817.90 2,817.90 2,817.42 2,817.42 106,907.8K
14:19 2,817.20 2,817.24 2,816.04 2,816.14 94,608.6K
14:20 2,816.17 2,816.63 2,815.93 2,816.63 84,155.0K
14:21 2,816.65 2,816.93 2,816.25 2,816.25 80,448.3K
14:22 2,816.23 2,816.25 2,815.92 2,816.08 55,549.5K
14:23 2,815.83 2,815.83 2,815.61 2,815.61 65,553.8K
14:24 2,815.55 2,815.92 2,815.48 2,815.92 47,374.9K
14:25 2,815.78 2,815.90 2,815.25 2,815.25 39,458.8K
14:26 2,815.31 2,815.31 2,814.66 2,814.79 91,591.7K
14:27 2,814.51 2,814.70 2,813.45 2,813.50 80,442.2K
14:28 2,813.62 2,813.88 2,813.53 2,813.59 76,690.6K
14:29 2,813.66 2,813.71 2,812.90 2,813.00 74,994.5K
14:30 2,812.46 2,812.48 2,812.02 2,812.17 89,564.0K
14:31 2,812.26 2,812.37 2,812.04 2,812.04 56,847.3K
14:32 2,811.90 2,812.44 2,811.90 2,812.30 89,336.0K
14:33 2,812.31 2,813.18 2,812.01 2,813.03 51,523.1K
14:34 2,812.98 2,813.10 2,812.68 2,812.94 41,520.0K
14:35 2,813.00 2,813.10 2,812.69 2,813.03 46,465.9K
14:36 2,812.87 2,812.87 2,811.62 2,811.76 58,882.6K
14:37 2,811.91 2,812.34 2,811.84 2,812.34 57,544.4K
14:38 2,812.83 2,812.83 2,811.83 2,811.83 64,596.5K
14:39 2,811.57 2,812.28 2,811.55 2,812.28 67,779.9K
14:40 2,812.35 2,812.44 2,811.73 2,811.89 66,676.1K
14:41 2,812.13 2,813.47 2,812.08 2,813.47 190,270.9K
14:42 2,813.54 2,813.87 2,813.19 2,813.29 88,987.3K
14:43 2,813.33 2,813.69 2,813.14 2,813.67 87,386.4K
14:44 2,813.74 2,813.90 2,813.48 2,813.90 102,591.1K
14:45 2,813.85 2,814.48 2,813.80 2,814.41 64,884.8K
14:46 2,814.66 2,814.69 2,813.78 2,813.87 46,864.8K
14:47 2,813.69 2,813.84 2,813.38 2,813.38 86,439.0K
14:48 2,813.39 2,813.88 2,813.27 2,813.86 64,855.0K
14:49 2,813.66 2,813.83 2,813.57 2,813.75 51,819.6K
14:50 2,813.90 2,814.23 2,813.71 2,813.72 52,887.5K
14:51 2,813.64 2,813.65 2,812.34 2,812.34 68,417.4K
14:52 2,812.15 2,812.37 2,811.96 2,812.34 63,794.4K
14:53 2,812.10 2,812.32 2,811.85 2,811.85 47,759.2K
14:54 2,812.12 2,812.12 2,810.95 2,810.95 89,419.4K
14:55 2,810.88 2,811.94 2,810.88 2,811.94 113,777.2K
14:56 2,812.20 2,812.22 2,811.90 2,812.22 70,504.8K
14:57 2,812.28 2,812.28 2,811.30 2,811.41 63,006.8K
14:58 2,811.61 2,811.68 2,811.33 2,811.41 82,880.2K
14:59 2,811.45 2,811.45 2,809.96 2,809.96 129,371.4K
15:00 2,809.76 2,810.45 2,809.65 2,810.38 92,219.5K
15:01 2,810.56 2,810.70 2,810.31 2,810.67 78,240.3K
15:02 2,810.50 2,810.63 2,809.97 2,810.06 69,907.2K
15:03 2,809.97 2,810.03 2,809.61 2,809.61 48,463.3K
15:04 2,809.26 2,809.34 2,807.15 2,807.15 295,939.9K
15:05 2,807.11 2,807.78 2,807.03 2,807.64 103,314.1K
15:06 2,807.42 2,808.12 2,807.29 2,807.89 105,828.7K
15:07 2,808.04 2,808.41 2,807.18 2,807.25 99,117.5K
15:08 2,807.16 2,807.16 2,804.93 2,804.98 213,029.7K
15:09 2,804.81 2,804.94 2,803.67 2,803.67 168,638.2K
15:10 2,803.54 2,805.91 2,803.49 2,805.91 151,000.6K
15:11 2,805.75 2,805.82 2,804.40 2,804.40 66,718.3K
15:12 2,802.25 2,802.27 2,801.51 2,801.76 288,396.2K
15:13 2,801.61 2,801.79 2,801.45 2,801.50 153,290.8K
15:14 2,800.92 2,801.78 2,800.73 2,801.73 150,717.6K
15:15 2,802.18 2,803.58 2,802.18 2,803.47 94,716.5K
15:16 2,803.26 2,803.44 2,801.89 2,801.89 72,277.6K
15:17 2,801.36 2,801.36 2,799.53 2,799.53 157,812.2K
15:18 2,799.68 2,799.84 2,797.48 2,797.57 329,274.8K
15:19 2,797.37 2,797.37 2,796.13 2,796.64 252,563.7K
15:20 2,796.31 2,797.46 2,796.31 2,797.46 167,531.6K
15:21 2,797.49 2,797.76 2,797.29 2,797.56 140,191.2K
15:22 2,797.43 2,797.50 2,796.36 2,796.36 167,969.4K
15:23 2,796.30 2,796.30 2,794.45 2,794.46 276,520.5K
15:24 2,794.40 2,794.96 2,794.13 2,794.92 156,663.5K
15:25 2,796.00 2,798.08 2,796.00 2,798.07 136,224.5K
15:26 2,798.13 2,798.13 2,797.58 2,797.83 82,041.6K
15:27 2,798.33 2,798.46 2,798.15 2,798.15 75,044.9K
15:28 2,798.35 2,799.53 2,798.35 2,799.53 77,900.2K
15:29 2,799.71 2,799.88 2,799.05 2,799.21 78,663.0K
15:30 2,798.41 2,798.41 2,797.30 2,797.63 179,409.1K
15:31 2,797.65 2,797.79 2,797.50 2,797.79 118,120.8K
15:32 2,797.62 2,798.54 2,797.62 2,798.54 143,964.6K
15:33 2,798.85 2,799.13 2,798.81 2,798.91 63,191.3K
15:34 2,798.52 2,798.67 2,797.75 2,797.82 95,744.8K
15:35 2,797.95 2,798.08 2,797.63 2,798.08 88,200.5K
15:36 2,798.11 2,798.45 2,797.64 2,797.64 57,637.4K
15:37 2,797.60 2,797.69 2,797.11 2,797.23 59,171.0K
15:38 2,797.36 2,799.76 2,797.18 2,799.76 77,258.3K
15:39 2,801.34 2,801.39 2,800.06 2,800.52 154,604.2K
15:40 2,800.48 2,803.21 2,800.44 2,803.02 101,522.6K
15:41 2,802.96 2,803.00 2,802.48 2,803.00 117,685.9K
15:42 2,803.26 2,803.35 2,802.97 2,803.07 53,383.1K
15:43 2,802.92 2,802.92 2,801.54 2,801.57 101,423.6K
15:44 2,801.29 2,801.29 2,800.27 2,800.46 75,773.7K
15:45 2,800.27 2,800.68 2,800.27 2,800.63 44,521.2K
15:46 2,800.69 2,800.69 2,799.26 2,799.48 60,149.4K
15:47 2,799.66 2,799.76 2,799.06 2,799.17 51,673.9K
15:48 2,799.07 2,799.30 2,798.65 2,799.30 67,432.2K
15:49 2,798.94 2,799.80 2,798.91 2,799.01 77,809.1K
15:50 2,798.50 2,798.50 2,797.42 2,797.61 113,798.6K
15:51 2,797.65 2,798.78 2,797.62 2,798.78 93,344.8K
15:52 2,798.72 2,799.24 2,798.48 2,799.24 68,678.8K
15:53 2,799.20 2,799.42 2,798.62 2,798.62 57,726.3K
15:54 2,798.36 2,798.56 2,797.72 2,797.80 37,519.9K
15:55 2,797.69 2,797.69 2,796.98 2,796.98 118,799.0K
15:56 2,796.94 2,797.29 2,796.62 2,796.95 94,924.0K
15:57 2,796.90 2,798.32 2,796.83 2,798.32 131,522.8K
15:58 2,799.45 2,799.73 2,798.44 2,798.44 175,869.4K
15:59 2,798.36 2,798.37 2,797.96 2,798.03 75,369.2K
16:00 2,797.94 2,798.65 2,796.93 2,796.93 135,391.9K
16:01 2,796.78 2,796.78 2,794.90 2,794.90 229,171.1K
16:02 2,794.49 2,794.55 2,793.90 2,794.45 129,205.7K
16:03 2,794.23 2,794.37 2,793.78 2,793.78 73,954.7K
16:04 2,793.64 2,793.69 2,793.18 2,793.18 85,993.1K
16:05 2,792.85 2,794.32 2,792.84 2,794.11 159,783.0K
16:06 2,794.50 2,794.76 2,794.34 2,794.34 102,350.9K
16:07 2,794.68 2,794.68 2,793.46 2,794.09 79,719.1K
16:08 2,793.86 2,795.03 2,793.86 2,794.95 83,026.6K
16:09 2,795.05 2,796.14 2,794.99 2,796.14 80,898.6K
16:10 2,796.16 2,796.18 2,794.88 2,794.88 99,939.9K
16:11 2,795.04 2,795.06 2,794.85 2,794.97 48,890.8K
16:12 2,794.90 2,794.90 2,793.99 2,793.99 50,071.8K
16:13 2,794.04 2,794.68 2,793.92 2,794.61 47,980.2K
16:14 2,794.57 2,795.29 2,794.48 2,794.75 65,638.8K
16:15 2,794.73 2,794.93 2,794.22 2,794.30 69,080.0K
16:16 2,794.12 2,794.21 2,793.77 2,793.77 96,501.1K
16:17 2,793.63 2,793.68 2,791.58 2,791.58 156,600.7K
16:18 2,791.13 2,791.20 2,789.94 2,790.68 313,884.8K
16:19 2,790.29 2,790.86 2,790.04 2,790.86 127,945.2K
16:20 2,792.34 2,792.45 2,791.05 2,791.05 137,215.6K
16:21 2,790.82 2,790.82 2,790.29 2,790.37 126,461.5K
16:22 2,790.60 2,790.60 2,790.24 2,790.30 114,262.0K
16:23 2,790.45 2,792.53 2,790.40 2,792.46 163,026.4K
16:24 2,792.45 2,795.26 2,792.45 2,795.26 177,104.0K
16:25 2,795.20 2,795.34 2,793.46 2,794.01 92,465.3K
16:26 2,795.37 2,796.24 2,795.28 2,796.20 131,609.0K
16:27 2,795.83 2,796.51 2,795.67 2,796.11 92,822.7K
16:28 2,796.08 2,796.22 2,794.97 2,795.09 67,248.7K
16:29 2,794.95 2,795.69 2,794.95 2,795.60 67,368.5K
16:30 2,795.49 2,796.27 2,795.49 2,796.27 43,962.3K
16:31 2,796.37 2,798.85 2,796.37 2,798.85 148,357.3K
16:32 2,799.01 2,802.13 2,798.85 2,802.12 293,114.9K
16:33 2,802.50 2,802.98 2,802.36 2,802.73 174,863.1K
16:34 2,802.52 2,804.57 2,802.52 2,804.24 193,478.1K
16:35 2,803.57 2,803.57 2,802.03 2,802.16 98,893.7K
16:36 2,802.34 2,802.34 2,801.23 2,801.23 119,126.0K
16:37 2,800.27 2,800.46 2,797.95 2,797.95 159,237.6K
16:38 2,798.11 2,798.32 2,797.53 2,798.31 116,207.4K
16:39 2,798.24 2,798.24 2,797.88 2,798.00 53,999.1K
16:40 2,798.16 2,798.31 2,797.91 2,798.01 43,354.2K
16:41 2,797.78 2,798.22 2,796.98 2,796.98 95,306.2K
16:42 2,796.65 2,797.67 2,796.65 2,797.60 59,331.8K
16:43 2,797.54 2,798.09 2,797.54 2,797.97 49,907.4K
16:44 2,797.94 2,798.37 2,797.93 2,798.31 34,208.0K
16:45 2,797.84 2,797.96 2,797.05 2,797.23 108,808.1K
16:46 2,797.24 2,797.58 2,797.13 2,797.27 55,309.6K
16:47 2,797.56 2,799.08 2,797.56 2,799.06 74,694.5K
16:48 2,799.05 2,801.43 2,799.00 2,801.08 115,952.1K
16:49 2,801.20 2,801.40 2,800.66 2,800.66 67,025.6K
16:50 2,800.30 2,800.51 2,799.17 2,799.21 42,905.4K
16:51 2,799.07 2,799.07 2,797.75 2,798.07 82,702.6K
16:52 2,798.00 2,798.41 2,798.00 2,798.09 37,768.5K
16:53 2,798.06 2,798.11 2,797.82 2,797.93 27,218.5K
16:54 2,797.93 2,798.10 2,797.84 2,798.04 22,320.2K
16:55 2,797.86 2,798.15 2,797.39 2,797.41 36,037.1K
16:56 2,797.33 2,797.33 2,796.79 2,796.79 43,805.4K
16:57 2,796.57 2,796.57 2,795.88 2,796.06 47,084.1K
16:58 2,796.32 2,796.32 2,796.03 2,796.05 47,528.5K
16:59 2,795.89 2,796.02 2,795.82 2,795.92 24,864.4K
17:00 2,795.77 2,798.29 2,795.67 2,797.90 95,684.2K
17:01 2,797.69 2,797.76 2,797.43 2,797.56 27,285.2K
17:02 2,797.67 2,798.60 2,797.56 2,798.40 49,627.1K
17:03 2,798.72 2,801.58 2,798.72 2,801.58 168,450.9K
17:04 2,802.68 2,802.80 2,801.82 2,801.82 141,400.9K
17:05 2,801.46 2,801.46 2,800.39 2,800.46 51,484.5K
17:06 2,799.95 2,800.07 2,799.66 2,799.79 38,681.5K
17:07 2,800.00 2,801.13 2,799.81 2,801.13 80,634.8K
17:08 2,801.42 2,801.49 2,801.13 2,801.26 45,354.7K
17:09 2,801.18 2,801.18 2,800.70 2,800.87 40,312.4K
17:10 2,800.47 2,800.60 2,800.27 2,800.47 65,119.0K
17:11 2,800.51 2,800.52 2,799.73 2,799.73 39,885.4K
17:12 2,798.80 2,799.13 2,798.65 2,798.72 56,439.2K
17:13 2,798.69 2,799.13 2,798.67 2,798.93 31,713.0K
17:14 2,799.37 2,799.70 2,799.37 2,799.42 33,584.8K
17:15 2,799.56 2,800.07 2,799.41 2,800.07 33,740.2K
17:16 2,799.74 2,799.84 2,799.60 2,799.66 27,678.1K
17:17 2,799.38 2,801.55 2,799.37 2,801.52 136,106.1K
17:18 2,801.35 2,801.59 2,801.05 2,801.16 83,565.3K
17:19 2,800.99 2,801.58 2,800.99 2,801.39 45,914.5K
17:20 2,801.44 2,801.71 2,801.44 2,801.71 44,323.5K
17:21 2,801.77 2,801.77 2,801.01 2,801.01 39,955.4K
17:22 2,800.86 2,801.00 2,800.15 2,800.15 65,706.6K
17:23 2,799.76 2,799.76 2,799.10 2,799.38 61,457.2K
17:24 2,799.53 2,800.52 2,799.43 2,800.52 55,417.0K
17:25 2,800.37 2,800.52 2,800.10 2,800.14 40,789.4K
17:26 2,799.86 2,800.04 2,799.74 2,799.75 52,477.5K
17:27 2,799.84 2,799.84 2,799.53 2,799.74 36,991.4K
17:28 2,799.77 2,799.87 2,799.31 2,799.31 42,443.1K
17:29 2,799.23 2,799.50 2,799.11 2,799.50 26,192.5K
17:30 2,799.49 2,800.51 2,799.49 2,800.48 48,257.5K
17:31 2,800.50 2,800.56 2,800.02 2,800.12 75,124.9K
17:32 2,800.10 2,800.23 2,799.98 2,800.12 21,788.6K
17:33 2,800.20 2,800.27 2,800.01 2,800.11 42,161.4K
17:34 2,799.69 2,799.73 2,799.00 2,799.00 57,954.1K
17:35 2,798.47 2,798.65 2,798.22 2,798.58 74,382.8K
17:36 2,798.95 2,799.06 2,798.26 2,798.42 39,401.8K
17:37 2,798.27 2,798.43 2,798.11 2,798.32 64,866.7K
17:38 2,798.36 2,798.63 2,798.12 2,798.16 59,524.1K
17:39 2,797.87 2,798.20 2,797.87 2,797.96 53,259.1K
17:40 2,797.88 2,798.01 2,797.69 2,797.77 48,406.8K
17:41 2,797.61 2,798.37 2,797.61 2,798.21 40,166.4K
17:42 2,797.98 2,797.98 2,797.37 2,797.48 70,331.5K
17:43 2,797.34 2,797.41 2,797.18 2,797.30 43,135.7K
17:44 2,797.15 2,797.29 2,796.90 2,796.91 43,741.0K
17:45 2,796.89 2,796.98 2,796.56 2,796.62 55,303.5K
17:46 2,796.41 2,796.41 2,795.68 2,795.72 101,637.1K
17:47 2,795.70 2,796.00 2,795.70 2,796.00 43,263.3K
17:48 2,796.15 2,799.18 2,796.08 2,798.94 134,240.0K
17:49 2,798.41 2,798.41 2,797.94 2,797.94 36,202.5K
17:50 2,797.71 2,799.36 2,797.71 2,798.93 97,510.1K
17:51 2,799.41 2,799.92 2,799.22 2,799.83 100,745.2K
17:52 2,799.85 2,800.14 2,799.82 2,800.03 31,586.2K
17:53 2,799.96 2,799.98 2,799.63 2,799.82 67,254.5K
17:54 2,799.93 2,801.66 2,799.55 2,801.66 105,851.5K
17:55 2,801.81 2,801.90 2,801.51 2,801.51 40,500.1K
17:56 2,801.45 2,801.70 2,801.34 2,801.35 43,496.6K
17:57 2,801.14 2,801.91 2,801.08 2,801.91 65,780.1K
17:58 2,801.98 2,802.88 2,801.98 2,802.52 57,372.2K
17:59 2,802.46 2,802.52 2,801.01 2,801.13 87,637.7K
18:00 2,801.04 2,801.09 2,800.43 2,800.48 46,840.8K
18:01 2,800.45 2,801.32 2,800.45 2,801.30 68,865.4K
18:02 2,801.38 2,803.09 2,801.38 2,803.09 82,928.7K
18:03 2,803.38 2,803.88 2,803.37 2,803.37 114,017.0K
18:04 2,803.28 2,804.00 2,803.26 2,803.74 83,582.5K
18:05 2,803.46 2,804.39 2,803.46 2,804.39 109,630.5K
18:06 2,804.75 2,805.44 2,804.75 2,805.31 124,617.2K
18:07 2,805.36 2,805.42 2,805.06 2,805.08 96,660.9K
18:08 2,805.04 2,805.04 2,804.55 2,804.82 63,194.6K
18:09 2,804.93 2,805.68 2,804.93 2,805.37 93,465.5K
18:10 2,805.39 2,806.37 2,805.37 2,806.33 83,500.0K
18:11 2,806.30 2,807.37 2,806.30 2,807.37 120,582.8K
18:12 2,807.29 2,807.99 2,807.18 2,807.99 76,004.3K
18:13 2,808.87 2,809.06 2,808.53 2,809.01 148,248.7K
18:14 2,808.93 2,809.22 2,807.65 2,807.65 86,741.7K
18:15 2,807.34 2,807.34 2,806.56 2,806.88 72,329.2K
18:16 2,807.01 2,807.38 2,806.83 2,807.00 36,165.2K
18:17 2,806.92 2,807.86 2,806.75 2,807.86 33,053.4K
18:18 2,807.70 2,808.01 2,807.45 2,807.48 48,966.6K
18:19 2,807.67 2,807.70 2,807.42 2,807.55 45,932.5K
18:20 2,807.51 2,808.10 2,807.48 2,808.10 83,689.3K
18:21 2,808.06 2,808.40 2,807.60 2,807.60 87,618.3K
18:22 2,807.33 2,807.42 2,806.58 2,806.58 57,431.3K
18:23 2,806.56 2,807.02 2,806.47 2,806.47 77,329.3K
18:24 2,806.35 2,806.35 2,805.96 2,806.04 36,117.9K
18:25 2,805.64 2,805.92 2,805.28 2,805.30 42,403.2K
18:26 2,805.06 2,805.06 2,804.21 2,804.21 64,824.4K
18:27 2,803.91 2,803.92 2,803.42 2,803.45 53,364.0K
18:28 2,803.39 2,803.61 2,803.33 2,803.33 47,386.7K
18:29 2,803.23 2,804.02 2,803.23 2,803.95 31,435.1K
18:30 2,803.98 2,804.11 2,803.86 2,804.09 37,959.8K
18:31 2,804.01 2,804.13 2,803.18 2,803.18 47,029.5K
18:32 2,803.05 2,803.05 2,802.03 2,802.03 54,219.4K
18:33 2,801.82 2,801.99 2,801.10 2,801.10 83,974.6K
18:34 2,801.08 2,801.08 2,799.46 2,799.60 108,281.4K
18:35 2,799.59 2,800.56 2,799.58 2,800.56 90,196.5K
18:36 2,800.51 2,801.64 2,800.40 2,801.64 63,605.1K
18:37 2,801.88 2,802.22 2,801.88 2,802.13 88,295.9K
18:38 2,802.07 2,802.42 2,801.97 2,802.42 43,702.4K
18:39 2,802.21 2,802.21 2,801.97 2,802.17 46,254.0K
18:40 2,802.24 2,802.24 2,802.24 2,802.24 247.6K
18:51 2,804.62 2,804.62 2,804.62 2,804.62 211,199.7K
19:05 2,803.91 2,803.91 2,803.34 2,803.58 38,447.0K
19:06 2,803.78 2,804.62 2,803.78 2,804.41 42,357.3K
19:07 2,804.38 2,804.43 2,803.99 2,803.99 15,747.0K
19:08 2,803.99 2,803.99 2,803.76 2,803.80 13,117.3K
19:09 2,803.73 2,803.83 2,803.11 2,803.11 28,086.1K
19:10 2,803.00 2,803.06 2,802.93 2,802.96 20,604.5K
19:11 2,802.90 2,802.90 2,801.28 2,801.92 66,144.0K
19:12 2,802.00 2,802.71 2,802.00 2,802.71 18,257.9K
19:13 2,802.70 2,804.41 2,802.70 2,804.38 77,643.6K
19:14 2,804.61 2,805.08 2,804.57 2,805.08 39,273.2K
19:15 2,804.95 2,805.19 2,804.82 2,805.19 18,974.2K
19:16 2,805.23 2,805.96 2,805.23 2,805.94 18,366.1K
19:17 2,805.95 2,806.06 2,805.88 2,806.04 19,199.9K
19:18 2,805.94 2,806.35 2,805.94 2,806.31 30,508.5K
19:19 2,806.62 2,806.76 2,806.47 2,806.47 27,544.1K
19:20 2,806.17 2,806.38 2,805.83 2,805.83 57,973.2K
19:21 2,805.80 2,806.59 2,805.65 2,806.50 73,204.6K
19:22 2,806.50 2,806.60 2,806.26 2,806.37 27,120.0K
19:23 2,806.35 2,806.66 2,806.32 2,806.66 26,061.6K
19:24 2,806.81 2,806.81 2,806.58 2,806.68 27,934.7K
19:25 2,806.82 2,806.84 2,806.64 2,806.67 24,204.5K
19:26 2,806.65 2,807.05 2,806.55 2,807.05 42,295.1K
19:27 2,807.52 2,807.61 2,807.36 2,807.53 35,878.2K
19:28 2,807.44 2,807.44 2,807.01 2,807.04 20,260.9K
19:29 2,807.00 2,807.04 2,806.88 2,806.97 25,110.4K
19:30 2,807.17 2,807.47 2,807.03 2,807.47 30,156.7K
19:31 2,807.50 2,807.54 2,807.25 2,807.33 19,531.5K
19:32 2,807.60 2,807.86 2,807.41 2,807.86 22,269.6K
19:33 2,807.58 2,807.82 2,807.17 2,807.17 31,532.4K
19:34 2,807.19 2,807.36 2,807.05 2,807.06 25,551.2K
19:35 2,807.12 2,807.32 2,806.90 2,806.90 23,985.7K
19:36 2,806.82 2,807.01 2,806.73 2,806.73 27,892.4K
19:37 2,806.67 2,806.67 2,805.79 2,805.85 20,749.7K
19:38 2,805.92 2,805.98 2,805.74 2,805.81 22,627.0K
19:39 2,805.92 2,806.00 2,805.56 2,805.57 40,887.3K
19:40 2,805.65 2,805.65 2,805.43 2,805.50 31,362.9K
19:41 2,805.43 2,805.50 2,805.30 2,805.43 17,705.8K
19:42 2,805.47 2,805.49 2,805.32 2,805.38 17,884.6K
19:43 2,805.43 2,805.44 2,805.08 2,805.08 15,667.0K
19:44 2,805.04 2,805.39 2,805.01 2,805.39 16,943.7K
19:45 2,805.31 2,805.86 2,805.22 2,805.53 36,755.6K
19:46 2,805.48 2,805.53 2,805.36 2,805.36 7,123.2K
19:47 2,805.33 2,805.58 2,805.32 2,805.40 8,271.3K
19:48 2,805.45 2,805.47 2,805.12 2,805.12 18,835.1K
19:49 2,805.05 2,805.32 2,805.05 2,805.20 43,741.2K
19:50 2,805.21 2,805.54 2,805.21 2,805.49 12,796.1K
19:51 2,805.64 2,805.64 2,805.52 2,805.55 9,787.8K
19:52 2,805.57 2,805.59 2,805.17 2,805.32 15,536.9K
19:53 2,805.45 2,805.49 2,805.11 2,805.32 25,394.8K
19:54 2,805.35 2,805.49 2,804.98 2,805.17 14,168.6K
19:55 2,805.15 2,805.15 2,804.63 2,804.94 72,698.5K
19:56 2,804.81 2,804.92 2,804.67 2,804.72 28,913.4K
19:57 2,804.68 2,804.89 2,804.68 2,804.89 28,734.7K
19:58 2,804.90 2,805.06 2,804.84 2,804.99 24,330.0K
19:59 2,805.08 2,805.09 2,804.81 2,804.83 20,729.3K
20:00 2,804.87 2,804.98 2,804.79 2,804.79 13,659.2K
20:01 2,804.85 2,804.88 2,804.50 2,804.60 20,076.5K
20:02 2,804.70 2,804.80 2,804.56 2,804.69 25,610.0K
20:03 2,804.51 2,805.10 2,804.51 2,804.78 21,515.1K
20:04 2,804.91 2,805.65 2,804.91 2,805.65 43,101.7K
20:05 2,805.74 2,805.95 2,805.73 2,805.94 22,648.0K
20:06 2,806.09 2,806.15 2,805.91 2,806.15 46,499.9K
20:07 2,806.17 2,806.54 2,806.17 2,806.49 24,778.9K
20:08 2,806.48 2,806.78 2,806.48 2,806.76 13,882.1K
20:09 2,806.85 2,807.11 2,806.77 2,806.97 23,189.2K
20:10 2,806.85 2,807.00 2,806.56 2,806.56 25,283.1K
20:11 2,806.69 2,806.76 2,806.31 2,806.47 20,048.2K
20:12 2,806.53 2,806.53 2,806.37 2,806.39 17,924.1K
20:13 2,806.31 2,806.41 2,805.88 2,806.41 29,946.1K
20:14 2,806.37 2,806.37 2,805.71 2,805.71 44,050.8K
20:15 2,805.70 2,805.75 2,805.52 2,805.60 20,626.3K
20:16 2,805.61 2,805.65 2,805.29 2,805.56 9,411.9K
20:17 2,805.52 2,806.23 2,805.50 2,806.21 21,801.7K
20:18 2,806.14 2,806.14 2,805.69 2,805.72 29,883.5K
20:19 2,805.56 2,806.24 2,805.56 2,806.19 18,730.0K
20:20 2,806.31 2,806.42 2,806.09 2,806.35 16,839.6K
20:21 2,806.51 2,806.66 2,806.40 2,806.50 29,776.3K
20:22 2,806.63 2,806.90 2,806.52 2,806.90 23,066.8K
20:23 2,806.88 2,806.96 2,806.68 2,806.75 22,297.9K
20:24 2,806.80 2,807.13 2,806.74 2,806.85 24,319.9K
20:25 2,806.89 2,806.91 2,806.85 2,806.85 8,740.3K
20:26 2,806.86 2,806.96 2,806.69 2,806.90 9,561.5K
20:27 2,806.78 2,807.08 2,806.74 2,807.04 24,353.0K
20:28 2,806.82 2,806.86 2,806.53 2,806.55 20,940.7K
20:29 2,806.54 2,806.60 2,806.33 2,806.44 22,950.7K
20:30 2,806.48 2,806.59 2,806.37 2,806.43 21,659.5K
20:31 2,806.51 2,806.52 2,806.36 2,806.36 18,112.8K
20:32 2,806.50 2,806.65 2,806.48 2,806.57 11,939.9K
20:33 2,806.67 2,806.88 2,806.60 2,806.78 15,330.9K
20:34 2,806.98 2,806.99 2,806.77 2,806.98 15,597.3K
20:35 2,807.09 2,807.32 2,806.98 2,807.17 27,630.1K
20:36 2,807.12 2,807.20 2,806.96 2,807.20 26,224.7K
20:37 2,807.21 2,807.34 2,807.12 2,807.34 20,030.8K
20:38 2,807.22 2,807.44 2,807.21 2,807.31 20,298.3K
20:39 2,807.38 2,807.39 2,807.10 2,807.27 11,046.5K
20:40 2,807.50 2,807.54 2,806.94 2,807.01 16,570.8K
20:41 2,807.01 2,807.13 2,806.84 2,806.84 18,781.5K
20:42 2,806.80 2,806.86 2,806.59 2,806.70 8,644.3K
20:43 2,806.77 2,806.77 2,806.63 2,806.68 15,440.6K
20:44 2,806.72 2,806.79 2,806.69 2,806.79 19,147.3K
20:45 2,806.74 2,806.77 2,806.35 2,806.35 25,116.9K
20:46 2,806.91 2,807.01 2,806.75 2,806.89 26,267.7K
20:47 2,806.83 2,806.86 2,806.66 2,806.80 12,554.5K
20:48 2,806.88 2,806.96 2,806.63 2,806.93 6,699.1K
20:49 2,806.96 2,807.10 2,806.81 2,807.08 18,452.6K
20:50 2,806.94 2,807.38 2,806.94 2,807.36 28,521.6K
20:51 2,807.40 2,807.46 2,807.27 2,807.35 22,717.9K
20:52 2,807.31 2,807.38 2,806.98 2,807.30 11,513.7K
20:53 2,807.23 2,807.33 2,807.17 2,807.17 13,791.8K
20:54 2,807.00 2,807.17 2,806.87 2,807.07 7,166.0K
20:55 2,807.17 2,807.18 2,807.07 2,807.12 9,791.9K
20:56 2,807.13 2,807.21 2,807.11 2,807.18 11,609.8K
20:57 2,807.23 2,807.23 2,806.85 2,806.85 12,068.0K
20:58 2,806.90 2,807.26 2,806.90 2,807.26 14,357.2K
20:59 2,807.13 2,807.21 2,807.03 2,807.08 10,533.4K
21:00 2,807.07 2,807.31 2,807.07 2,807.28 14,646.2K
21:01 2,807.27 2,807.27 2,807.19 2,807.19 12,590.1K
21:02 2,807.16 2,807.19 2,807.13 2,807.13 4,824.9K
21:03 2,807.21 2,807.35 2,807.11 2,807.31 26,112.2K
21:04 2,807.30 2,807.38 2,807.11 2,807.14 21,025.1K
21:05 2,807.07 2,807.07 2,806.72 2,806.80 36,154.1K
21:06 2,806.66 2,806.82 2,806.55 2,806.55 11,202.6K
21:07 2,806.52 2,806.86 2,806.52 2,806.79 48,155.6K
21:08 2,806.84 2,806.84 2,806.49 2,806.84 10,931.3K
21:09 2,806.89 2,807.00 2,806.74 2,807.00 37,428.4K
21:10 2,807.05 2,807.11 2,806.97 2,807.11 12,941.9K
21:11 2,806.85 2,806.86 2,806.51 2,806.78 11,412.8K
21:12 2,806.76 2,806.76 2,806.62 2,806.68 9,319.1K
21:13 2,806.84 2,806.84 2,806.66 2,806.69 12,391.9K
21:14 2,806.54 2,806.62 2,806.45 2,806.54 14,900.5K
21:15 2,806.55 2,806.76 2,806.54 2,806.72 37,798.7K
21:16 2,806.61 2,806.72 2,806.57 2,806.71 21,266.4K
21:17 2,806.69 2,806.72 2,806.56 2,806.58 11,404.0K
21:18 2,806.54 2,806.54 2,805.69 2,805.79 33,036.7K
21:19 2,805.40 2,805.49 2,804.71 2,804.71 51,385.7K
21:20 2,804.37 2,804.77 2,804.37 2,804.46 32,254.9K
21:21 2,804.40 2,804.82 2,804.34 2,804.54 49,118.1K
21:22 2,804.67 2,804.67 2,803.63 2,803.63 27,460.5K
21:23 2,803.47 2,803.47 2,803.13 2,803.35 58,468.1K
21:24 2,803.57 2,803.65 2,802.78 2,802.88 37,843.4K
21:25 2,802.91 2,802.93 2,802.68 2,802.72 28,606.6K
21:26 2,802.79 2,803.01 2,802.58 2,802.58 14,767.9K
21:27 2,802.60 2,802.97 2,802.60 2,802.93 32,862.1K
21:28 2,802.96 2,803.14 2,802.73 2,802.83 24,082.4K
21:29 2,802.91 2,803.00 2,802.27 2,802.29 26,843.5K
21:30 2,802.20 2,802.27 2,801.62 2,801.93 38,414.4K
21:31 2,801.69 2,802.05 2,801.64 2,801.98 15,345.3K
21:32 2,802.03 2,802.16 2,801.98 2,802.00 18,334.3K
21:33 2,801.90 2,802.06 2,801.85 2,801.85 40,419.1K
21:34 2,801.79 2,801.82 2,801.58 2,801.58 21,386.9K
21:35 2,801.74 2,801.92 2,801.61 2,801.72 15,013.9K
21:36 2,801.82 2,801.91 2,801.55 2,801.59 27,805.7K
21:37 2,801.60 2,801.60 2,801.02 2,801.03 59,180.9K
21:38 2,801.05 2,801.05 2,800.75 2,800.76 21,683.7K
21:39 2,800.82 2,800.82 2,800.52 2,800.62 17,959.2K
21:40 2,800.50 2,800.58 2,800.31 2,800.39 23,918.1K
21:41 2,800.41 2,800.43 2,800.33 2,800.38 17,369.8K
21:42 2,800.43 2,800.43 2,800.05 2,800.20 21,980.9K
21:43 2,800.26 2,800.35 2,800.18 2,800.24 25,540.0K
21:44 2,800.12 2,800.30 2,799.99 2,799.99 17,769.4K
21:45 2,799.97 2,799.97 2,799.69 2,799.77 12,975.2K
21:46 2,799.75 2,800.07 2,799.75 2,800.07 46,680.0K
21:47 2,799.94 2,800.12 2,799.94 2,800.10 25,567.0K
21:48 2,800.16 2,800.18 2,799.78 2,799.89 53,100.4K
21:49 2,800.07 2,800.40 2,800.07 2,800.13 17,730.9K
21:50 2,800.26 2,800.44 2,800.24 2,800.24 15,547.1K
21:51 2,800.41 2,800.63 2,800.32 2,800.63 20,704.8K
21:52 2,800.63 2,800.97 2,800.63 2,800.97 8,068.5K
21:53 2,800.95 2,801.21 2,800.88 2,801.13 25,476.2K
21:54 2,801.12 2,801.21 2,800.86 2,801.19 14,520.7K
21:55 2,801.21 2,801.21 2,800.93 2,801.06 17,102.5K
21:56 2,800.96 2,801.11 2,800.72 2,800.96 12,422.0K
21:57 2,800.92 2,800.97 2,800.86 2,800.86 23,847.1K
21:58 2,800.81 2,800.81 2,800.53 2,800.74 5,609.5K
21:59 2,800.75 2,800.80 2,800.56 2,800.80 8,295.4K
22:00 2,800.55 2,800.76 2,800.55 2,800.69 18,618.7K
22:01 2,800.90 2,800.90 2,800.51 2,800.79 19,241.3K
22:02 2,800.71 2,801.00 2,800.55 2,800.98 10,156.0K
22:03 2,801.07 2,801.09 2,800.93 2,801.09 15,991.1K
22:04 2,800.86 2,800.91 2,800.76 2,800.87 13,541.5K
22:05 2,800.90 2,801.25 2,800.90 2,801.25 14,272.8K
22:06 2,801.24 2,801.38 2,800.95 2,801.33 14,338.4K
22:07 2,801.30 2,801.44 2,801.30 2,801.35 8,243.6K
22:08 2,801.36 2,801.56 2,801.32 2,801.47 16,207.8K
22:09 2,801.48 2,801.75 2,801.31 2,801.57 9,382.9K
22:10 2,801.72 2,802.10 2,801.71 2,802.10 36,527.8K
22:11 2,802.07 2,802.54 2,802.05 2,802.54 7,024.3K
22:12 2,802.57 2,802.57 2,802.44 2,802.54 7,507.5K
22:13 2,802.43 2,802.46 2,802.10 2,802.11 4,430.6K
22:14 2,802.13 2,802.13 2,801.53 2,801.79 13,129.8K
22:15 2,801.81 2,801.82 2,801.59 2,801.63 10,910.3K
22:16 2,801.57 2,801.90 2,801.50 2,801.62 16,331.1K
22:17 2,801.74 2,801.83 2,801.71 2,801.78 13,316.0K
22:18 2,801.82 2,801.93 2,801.64 2,801.64 20,423.3K
22:19 2,801.73 2,801.77 2,801.52 2,801.60 7,736.0K
22:20 2,801.59 2,801.60 2,801.47 2,801.51 6,132.4K
22:21 2,801.50 2,801.53 2,801.33 2,801.43 4,661.0K
22:22 2,801.37 2,801.61 2,801.37 2,801.49 4,584.7K
22:23 2,801.74 2,801.84 2,801.50 2,801.68 12,191.2K
22:24 2,801.59 2,801.78 2,801.49 2,801.68 9,168.5K
22:25 2,801.62 2,801.65 2,801.50 2,801.57 17,674.6K
22:26 2,801.60 2,801.68 2,801.55 2,801.64 7,240.0K
22:27 2,801.66 2,801.73 2,801.26 2,801.48 25,873.4K
22:28 2,801.47 2,801.57 2,801.24 2,801.29 15,481.4K
22:29 2,801.34 2,801.34 2,801.13 2,801.25 20,947.7K
22:30 2,801.29 2,801.29 2,800.75 2,801.15 23,103.3K
22:31 2,801.00 2,801.28 2,800.87 2,801.28 15,912.7K
22:32 2,801.31 2,801.39 2,801.22 2,801.31 14,373.9K
22:33 2,801.70 2,801.84 2,801.48 2,801.75 33,914.4K
22:34 2,801.73 2,801.78 2,801.56 2,801.65 28,320.3K
22:35 2,801.79 2,801.91 2,801.71 2,801.87 21,956.3K
22:36 2,801.69 2,801.84 2,801.37 2,801.57 19,871.2K
22:37 2,801.55 2,801.66 2,801.45 2,801.45 28,543.2K
22:38 2,801.33 2,801.37 2,801.21 2,801.37 18,907.8K
22:39 2,801.28 2,801.35 2,801.12 2,801.35 8,810.8K
22:40 2,801.36 2,801.36 2,801.07 2,801.13 16,835.6K
22:41 2,801.09 2,801.15 2,800.85 2,800.93 20,878.5K
22:42 2,801.01 2,801.01 2,800.65 2,800.74 15,885.2K
22:43 2,800.75 2,800.75 2,800.66 2,800.66 11,821.2K
22:44 2,800.77 2,801.12 2,800.57 2,801.12 24,458.0K
22:45 2,800.88 2,801.25 2,800.76 2,801.25 44,668.1K
22:46 2,801.30 2,801.39 2,801.28 2,801.31 14,923.8K
22:47 2,801.42 2,801.42 2,801.19 2,801.39 15,438.0K
22:48 2,801.29 2,801.29 2,800.94 2,800.95 16,315.3K
22:49 2,800.94 2,801.16 2,800.88 2,801.05 23,806.5K
22:50 2,801.08 2,801.08 2,800.79 2,800.79 7,734.1K
22:51 2,800.90 2,801.12 2,800.90 2,801.09 18,779.0K
22:52 2,801.01 2,801.05 2,800.93 2,801.01 8,051.0K
22:53 2,801.05 2,801.28 2,800.96 2,801.23 10,210.1K
22:54 2,801.22 2,801.24 2,801.04 2,801.06 22,713.6K
22:55 2,801.13 2,801.17 2,800.85 2,800.94 8,660.1K
22:56 2,801.02 2,801.05 2,800.73 2,800.73 15,414.5K
22:57 2,800.72 2,800.74 2,800.56 2,800.67 30,740.0K
22:58 2,800.73 2,800.83 2,800.57 2,800.83 4,205.8K
22:59 2,800.77 2,800.91 2,800.73 2,800.82 9,366.9K
23:00 2,800.79 2,800.85 2,800.65 2,800.79 17,302.0K
23:01 2,800.95 2,801.03 2,800.76 2,800.78 22,808.1K
23:02 2,800.75 2,800.93 2,800.75 2,800.87 18,529.7K
23:03 2,800.73 2,801.03 2,800.73 2,800.92 12,941.5K
23:04 2,800.90 2,800.92 2,800.71 2,800.76 12,185.5K
23:05 2,800.79 2,801.08 2,800.72 2,801.07 25,523.9K
23:06 2,800.97 2,801.49 2,800.97 2,801.49 19,967.0K
23:07 2,801.45 2,801.50 2,801.33 2,801.39 15,351.0K
23:08 2,801.34 2,801.34 2,801.23 2,801.30 16,131.3K
23:09 2,801.35 2,801.39 2,801.26 2,801.36 12,856.2K
23:10 2,801.42 2,801.44 2,801.32 2,801.32 12,806.7K
23:11 2,801.32 2,801.48 2,801.28 2,801.35 28,032.7K
23:12 2,801.23 2,801.74 2,801.16 2,801.74 18,147.8K
23:13 2,801.95 2,801.95 2,801.66 2,801.66 17,638.4K
23:14 2,801.62 2,801.62 2,801.43 2,801.43 11,248.2K
23:15 2,801.43 2,801.43 2,801.29 2,801.38 14,063.1K
23:16 2,801.40 2,801.51 2,801.24 2,801.51 16,045.4K
23:17 2,801.53 2,801.89 2,801.40 2,801.68 17,781.9K
23:18 2,801.71 2,801.73 2,801.53 2,801.66 10,129.1K
23:19 2,801.55 2,801.55 2,801.21 2,801.21 24,197.1K
23:20 2,801.43 2,801.61 2,801.40 2,801.61 33,702.5K
23:21 2,801.94 2,801.95 2,801.35 2,801.74 25,942.1K
23:22 2,801.68 2,801.98 2,801.68 2,801.98 13,169.7K
23:23 2,801.94 2,802.01 2,801.77 2,801.91 17,256.2K
23:24 2,802.08 2,802.12 2,801.95 2,802.02 16,148.1K
23:25 2,802.15 2,802.28 2,801.64 2,801.64 16,556.5K
23:26 2,801.78 2,801.98 2,801.71 2,801.96 25,138.1K
23:27 2,801.89 2,802.09 2,801.77 2,801.90 21,241.7K
23:28 2,802.20 2,802.50 2,801.96 2,802.10 7,678.9K
23:29 2,802.05 2,802.45 2,801.99 2,802.45 8,315.1K
23:30 2,802.40 2,802.40 2,802.16 2,802.24 17,960.5K
23:31 2,802.25 2,802.65 2,802.25 2,802.65 20,294.0K
23:32 2,802.39 2,802.40 2,802.26 2,802.37 21,191.3K
23:33 2,802.30 2,802.34 2,802.06 2,802.29 24,884.0K
23:34 2,802.29 2,802.59 2,802.14 2,802.59 43,936.9K
23:35 2,802.36 2,802.55 2,802.14 2,802.31 22,714.0K
23:36 2,802.37 2,802.59 2,802.35 2,802.59 20,360.1K
23:37 2,802.64 2,802.64 2,802.26 2,802.28 33,702.2K
23:38 2,802.35 2,802.35 2,802.01 2,802.01 25,555.5K
23:39 2,802.04 2,802.16 2,801.99 2,802.05 29,473.5K
23:40 2,802.01 2,802.01 2,801.72 2,801.82 40,412.8K
23:41 2,801.90 2,802.25 2,801.83 2,802.17 30,543.2K
23:42 2,802.26 2,802.42 2,801.97 2,802.05 27,751.0K
23:43 2,802.47 2,802.54 2,802.33 2,802.39 32,793.9K
23:44 2,802.51 2,802.81 2,802.51 2,802.81 41,559.2K
23:45 2,802.66 2,803.21 2,802.66 2,803.07 43,105.5K
23:46 2,802.97 2,803.20 2,802.82 2,803.17 42,600.2K
23:47 2,802.98 2,803.65 2,802.77 2,803.65 48,648.6K
23:48 2,803.93 2,804.20 2,803.68 2,804.15 72,830.4K
23:49 2,803.97 2,805.02 2,803.97 2,805.02 86,353.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし