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 2,808.01 2,808.01 2,804.32 2,804.32 316,484.4K
10:01 2,804.13 2,807.55 2,804.13 2,807.55 359,048.5K
10:02 2,811.13 2,813.04 2,811.13 2,812.42 508,127.6K
10:03 2,815.13 2,816.89 2,814.36 2,814.36 750,451.9K
10:04 2,814.55 2,815.39 2,812.73 2,813.09 402,923.1K
10:05 2,813.12 2,813.53 2,811.43 2,811.43 251,357.3K
10:06 2,811.15 2,811.19 2,810.51 2,811.19 248,768.5K
10:07 2,811.34 2,812.15 2,811.34 2,812.12 182,608.4K
10:08 2,812.56 2,812.56 2,810.57 2,810.57 195,407.8K
10:09 2,809.93 2,810.30 2,807.56 2,807.66 263,089.0K
10:10 2,808.16 2,809.55 2,808.15 2,808.97 207,142.3K
10:11 2,808.66 2,808.66 2,807.81 2,807.97 131,894.8K
10:12 2,807.99 2,807.99 2,806.38 2,806.50 181,161.0K
10:13 2,806.36 2,807.02 2,805.98 2,807.02 154,489.5K
10:14 2,807.99 2,808.97 2,807.55 2,808.91 209,639.7K
10:15 2,809.18 2,809.99 2,809.18 2,809.86 247,875.0K
10:16 2,810.12 2,812.19 2,810.12 2,812.19 283,168.5K
10:17 2,812.38 2,812.66 2,812.32 2,812.59 212,709.8K
10:18 2,812.77 2,813.85 2,812.65 2,813.85 183,175.6K
10:19 2,813.93 2,813.93 2,811.49 2,811.49 159,959.8K
10:20 2,810.47 2,811.18 2,808.74 2,811.18 236,685.9K
10:21 2,811.07 2,811.65 2,810.80 2,810.94 90,844.8K
10:22 2,811.13 2,811.13 2,810.54 2,810.54 90,400.9K
10:23 2,810.49 2,810.84 2,809.92 2,810.32 130,521.5K
10:24 2,810.27 2,810.40 2,809.64 2,809.98 128,548.1K
10:25 2,809.77 2,809.77 2,807.65 2,807.65 254,317.2K
10:26 2,807.69 2,808.14 2,807.49 2,807.49 164,448.6K
10:27 2,807.68 2,809.73 2,807.68 2,809.73 183,680.7K
10:28 2,809.89 2,809.91 2,808.48 2,808.59 215,692.9K
10:29 2,808.71 2,808.71 2,807.84 2,807.84 138,896.6K
10:30 2,807.38 2,807.38 2,805.90 2,805.90 152,810.0K
10:31 2,806.69 2,808.51 2,806.69 2,807.76 150,176.2K
10:32 2,807.91 2,809.45 2,807.89 2,809.20 101,506.4K
10:33 2,809.72 2,809.72 2,808.22 2,808.31 113,565.0K
10:34 2,808.30 2,811.38 2,808.30 2,811.38 193,829.7K
10:35 2,811.68 2,811.68 2,811.19 2,811.23 123,728.5K
10:36 2,811.23 2,811.26 2,809.48 2,809.75 110,275.1K
10:37 2,809.62 2,809.77 2,809.45 2,809.77 88,335.0K
10:38 2,809.97 2,810.52 2,809.90 2,810.45 108,901.9K
10:39 2,811.42 2,811.58 2,811.12 2,811.15 143,904.6K
10:40 2,811.03 2,811.95 2,810.88 2,811.68 155,236.9K
10:41 2,811.48 2,811.48 2,810.28 2,810.28 116,180.5K
10:42 2,810.15 2,810.17 2,809.45 2,809.45 114,272.6K
10:43 2,809.81 2,810.68 2,809.64 2,809.64 118,945.0K
10:44 2,809.09 2,809.09 2,807.93 2,807.93 161,134.3K
10:45 2,807.87 2,808.47 2,807.71 2,808.33 121,711.3K
10:46 2,807.77 2,807.90 2,806.52 2,806.52 124,465.7K
10:47 2,806.08 2,806.08 2,805.65 2,805.76 148,314.9K
10:48 2,805.57 2,805.57 2,804.48 2,804.48 220,420.5K
10:49 2,803.98 2,803.98 2,802.45 2,803.17 230,137.7K
10:50 2,803.24 2,803.24 2,800.53 2,800.53 318,530.0K
10:51 2,800.21 2,801.04 2,799.62 2,800.72 305,954.3K
10:52 2,800.49 2,801.53 2,799.55 2,799.55 287,453.0K
10:53 2,799.77 2,801.09 2,799.01 2,800.70 260,339.9K
10:54 2,800.71 2,800.89 2,799.20 2,799.54 278,488.2K
10:55 2,799.20 2,800.05 2,798.94 2,800.05 398,864.6K
10:56 2,800.00 2,800.00 2,797.53 2,797.56 225,081.8K
10:57 2,797.54 2,797.65 2,797.37 2,797.37 153,225.3K
10:58 2,797.44 2,797.58 2,796.91 2,796.91 158,104.4K
10:59 2,797.11 2,797.20 2,796.52 2,796.61 145,760.7K
11:00 2,796.33 2,796.33 2,795.67 2,795.92 189,512.9K
11:01 2,796.27 2,798.13 2,796.27 2,798.13 303,945.1K
11:02 2,798.09 2,798.88 2,797.93 2,798.88 139,349.4K
11:03 2,798.92 2,801.20 2,798.92 2,800.98 197,344.5K
11:04 2,801.01 2,801.08 2,799.25 2,799.27 140,566.5K
11:05 2,799.35 2,800.89 2,799.35 2,800.89 114,639.9K
11:06 2,801.02 2,802.36 2,801.02 2,802.36 171,217.0K
11:07 2,802.05 2,802.55 2,801.88 2,802.49 155,307.6K
11:08 2,802.22 2,802.44 2,801.78 2,801.91 158,088.3K
11:09 2,801.79 2,802.20 2,801.79 2,802.20 84,458.9K
11:10 2,802.29 2,802.55 2,802.07 2,802.07 88,167.2K
11:11 2,801.93 2,802.03 2,800.99 2,800.99 90,911.2K
11:12 2,800.97 2,801.06 2,800.27 2,800.27 95,227.2K
11:13 2,800.24 2,800.24 2,799.51 2,799.51 81,973.2K
11:14 2,799.56 2,799.59 2,799.15 2,799.31 97,234.0K
11:15 2,799.18 2,799.22 2,798.97 2,799.16 50,169.7K
11:16 2,799.07 2,799.81 2,798.97 2,799.81 102,174.2K
11:17 2,799.75 2,799.92 2,799.59 2,799.59 93,230.7K
11:18 2,799.75 2,799.75 2,799.52 2,799.65 53,375.5K
11:19 2,799.84 2,799.84 2,799.03 2,799.19 94,704.5K
11:20 2,798.99 2,799.21 2,798.69 2,798.98 86,269.7K
11:21 2,798.96 2,799.18 2,798.45 2,798.45 95,147.4K
11:22 2,798.20 2,798.20 2,797.59 2,798.07 79,974.1K
11:23 2,798.60 2,798.63 2,796.99 2,796.99 127,972.6K
11:24 2,796.84 2,796.84 2,795.87 2,796.00 132,835.4K
11:25 2,795.88 2,796.13 2,795.80 2,795.93 145,647.3K
11:26 2,796.04 2,796.10 2,795.86 2,795.95 82,032.1K
11:27 2,795.97 2,795.97 2,794.63 2,794.86 173,276.7K
11:28 2,794.69 2,795.11 2,794.58 2,794.69 144,868.0K
11:29 2,794.78 2,795.04 2,793.35 2,793.42 218,987.2K
11:30 2,793.30 2,793.75 2,793.30 2,793.72 127,550.7K
11:31 2,794.36 2,796.97 2,794.36 2,796.77 156,546.6K
11:32 2,797.06 2,797.25 2,796.74 2,796.82 90,862.1K
11:33 2,796.81 2,797.63 2,796.60 2,797.23 143,798.5K
11:34 2,797.50 2,798.43 2,797.50 2,797.94 164,290.0K
11:35 2,798.19 2,798.19 2,796.64 2,796.64 87,939.0K
11:36 2,796.80 2,796.87 2,796.57 2,796.66 49,482.2K
11:37 2,796.57 2,796.57 2,795.95 2,796.14 99,503.3K
11:38 2,796.04 2,797.74 2,796.04 2,797.74 84,754.9K
11:39 2,797.82 2,799.24 2,797.82 2,799.16 162,492.8K
11:40 2,799.49 2,800.46 2,799.49 2,800.46 144,979.7K
11:41 2,800.91 2,800.91 2,800.23 2,800.26 119,510.8K
11:42 2,800.21 2,800.34 2,799.64 2,799.72 144,009.6K
11:43 2,799.48 2,799.69 2,799.34 2,799.60 59,396.0K
11:44 2,799.40 2,799.40 2,799.10 2,799.20 60,941.6K
11:45 2,799.41 2,799.66 2,799.30 2,799.49 69,713.1K
11:46 2,799.54 2,800.78 2,799.54 2,800.78 92,628.0K
11:47 2,800.86 2,801.30 2,800.81 2,800.96 143,435.7K
11:48 2,800.65 2,800.65 2,800.02 2,800.02 63,267.7K
11:49 2,800.05 2,800.10 2,798.93 2,798.96 72,393.2K
11:50 2,798.82 2,799.23 2,798.82 2,799.18 46,194.6K
11:51 2,799.55 2,800.58 2,799.55 2,800.58 66,259.2K
11:52 2,800.60 2,800.60 2,799.08 2,799.16 82,662.8K
11:53 2,799.23 2,799.46 2,798.91 2,798.92 54,157.3K
11:54 2,798.84 2,799.08 2,798.77 2,798.85 52,166.8K
11:55 2,798.75 2,798.75 2,798.49 2,798.55 70,621.4K
11:56 2,798.54 2,798.80 2,798.44 2,798.68 112,312.4K
11:57 2,798.79 2,799.02 2,798.68 2,798.71 63,177.1K
11:58 2,798.91 2,798.91 2,798.36 2,798.38 47,150.2K
11:59 2,798.38 2,798.89 2,798.38 2,798.89 55,987.6K
12:00 2,799.46 2,800.63 2,799.46 2,800.22 160,164.3K
12:01 2,800.53 2,801.79 2,800.45 2,801.79 108,544.6K
12:02 2,801.98 2,802.91 2,801.71 2,802.87 134,362.2K
12:03 2,803.02 2,803.36 2,802.87 2,803.26 142,334.8K
12:04 2,803.20 2,803.24 2,803.09 2,803.09 84,713.0K
12:05 2,803.21 2,803.25 2,803.09 2,803.20 55,742.6K
12:06 2,802.52 2,802.52 2,801.85 2,801.93 77,449.3K
12:07 2,801.74 2,801.82 2,801.65 2,801.78 68,155.8K
12:08 2,801.73 2,801.73 2,799.20 2,799.20 103,724.9K
12:09 2,798.58 2,798.58 2,795.04 2,795.04 345,547.7K
12:10 2,795.04 2,795.04 2,793.16 2,793.24 182,129.4K
12:11 2,793.74 2,793.99 2,793.74 2,793.95 151,538.5K
12:12 2,793.78 2,793.79 2,791.77 2,791.77 196,649.2K
12:13 2,791.58 2,792.76 2,791.18 2,791.53 330,623.0K
12:14 2,791.49 2,791.51 2,790.20 2,790.46 266,656.9K
12:15 2,790.33 2,792.04 2,790.33 2,792.02 155,117.4K
12:16 2,792.88 2,792.93 2,791.95 2,792.55 159,832.2K
12:17 2,792.59 2,792.67 2,792.25 2,792.42 62,679.7K
12:18 2,792.24 2,792.24 2,791.35 2,791.35 123,095.8K
12:19 2,791.23 2,791.26 2,789.13 2,789.13 211,201.0K
12:20 2,789.23 2,790.26 2,789.09 2,789.50 207,422.9K
12:21 2,789.62 2,789.62 2,788.76 2,788.76 204,146.4K
12:22 2,788.51 2,788.51 2,787.67 2,788.10 243,433.5K
12:23 2,787.82 2,787.82 2,787.01 2,787.30 270,231.6K
12:24 2,787.08 2,787.25 2,785.64 2,785.75 270,522.8K
12:25 2,786.01 2,786.19 2,784.95 2,785.22 309,490.0K
12:26 2,785.25 2,786.40 2,785.25 2,786.34 197,625.3K
12:27 2,787.50 2,788.12 2,787.44 2,787.89 234,220.6K
12:28 2,787.41 2,787.64 2,787.34 2,787.60 138,188.7K
12:29 2,788.05 2,788.52 2,788.05 2,788.28 132,501.0K
12:30 2,787.44 2,788.07 2,787.44 2,788.07 138,218.5K
12:31 2,788.64 2,790.46 2,788.64 2,790.46 153,900.0K
12:32 2,790.55 2,791.23 2,790.33 2,790.51 198,990.8K
12:33 2,790.69 2,791.99 2,790.69 2,791.39 134,691.5K
12:34 2,791.21 2,791.47 2,791.21 2,791.27 132,921.1K
12:35 2,790.80 2,790.89 2,788.89 2,789.37 175,293.2K
12:36 2,789.17 2,790.03 2,789.07 2,789.80 110,871.4K
12:37 2,789.61 2,789.63 2,788.89 2,788.98 113,510.2K
12:38 2,788.63 2,788.76 2,788.28 2,788.54 118,478.0K
12:39 2,788.86 2,789.07 2,788.04 2,788.04 150,146.7K
12:40 2,787.37 2,787.37 2,786.51 2,786.51 200,738.7K
12:41 2,785.30 2,785.30 2,783.94 2,783.97 265,670.7K
12:42 2,783.91 2,785.98 2,783.04 2,783.04 243,839.7K
12:43 2,783.14 2,783.36 2,782.81 2,783.34 279,322.5K
12:44 2,783.49 2,784.51 2,783.26 2,784.44 151,764.7K
12:45 2,785.13 2,786.37 2,784.37 2,786.37 198,109.2K
12:46 2,786.08 2,786.15 2,784.55 2,784.55 176,591.2K
12:47 2,784.40 2,784.78 2,783.91 2,784.50 115,322.2K
12:48 2,784.50 2,786.85 2,784.50 2,786.58 118,742.3K
12:49 2,786.66 2,787.21 2,786.66 2,786.66 98,996.1K
12:50 2,785.58 2,786.74 2,785.58 2,786.74 130,210.6K
12:51 2,787.16 2,787.33 2,786.91 2,786.96 85,471.8K
12:52 2,786.80 2,787.67 2,786.80 2,787.37 107,509.0K
12:53 2,786.97 2,786.97 2,786.00 2,786.37 100,733.9K
12:54 2,786.32 2,787.03 2,786.25 2,786.87 58,406.2K
12:55 2,786.82 2,786.83 2,786.56 2,786.77 55,333.8K
12:56 2,786.84 2,786.85 2,785.00 2,785.16 124,425.5K
12:57 2,785.45 2,785.70 2,785.45 2,785.63 86,448.1K
12:58 2,785.29 2,785.61 2,785.27 2,785.61 67,959.1K
12:59 2,785.69 2,787.73 2,785.68 2,787.51 143,441.2K
13:00 2,786.55 2,786.55 2,784.65 2,784.65 101,557.1K
13:01 2,785.32 2,785.59 2,785.03 2,785.03 173,959.0K
13:02 2,785.23 2,785.85 2,785.23 2,785.64 63,212.2K
13:03 2,785.33 2,785.46 2,785.02 2,785.29 79,394.8K
13:04 2,785.46 2,785.68 2,785.37 2,785.37 52,662.3K
13:05 2,785.07 2,787.22 2,784.01 2,784.05 165,274.0K
13:06 2,784.47 2,786.94 2,784.47 2,786.76 182,665.2K
13:07 2,787.00 2,787.41 2,786.93 2,787.33 52,733.3K
13:08 2,787.16 2,787.48 2,786.65 2,786.86 111,672.5K
13:09 2,787.17 2,788.45 2,787.03 2,788.29 107,646.2K
13:10 2,787.98 2,789.16 2,787.89 2,789.05 103,923.0K
13:11 2,788.53 2,789.07 2,788.43 2,788.43 72,251.4K
13:12 2,788.12 2,788.74 2,788.12 2,788.74 80,173.9K
13:13 2,788.88 2,789.34 2,788.77 2,789.17 55,682.4K
13:14 2,788.86 2,789.68 2,788.76 2,789.33 70,028.6K
13:15 2,789.46 2,790.12 2,789.46 2,790.02 64,536.5K
13:16 2,789.71 2,789.71 2,788.95 2,789.03 90,610.0K
13:17 2,788.39 2,788.39 2,787.34 2,787.34 101,080.5K
13:18 2,787.62 2,787.79 2,787.42 2,787.73 63,479.5K
13:19 2,787.29 2,787.29 2,786.34 2,786.54 96,621.3K
13:20 2,786.49 2,786.76 2,786.46 2,786.47 47,130.9K
13:21 2,786.58 2,787.71 2,786.58 2,787.71 44,265.3K
13:22 2,787.67 2,787.72 2,787.51 2,787.72 26,557.5K
13:23 2,787.64 2,787.75 2,787.14 2,787.14 36,719.5K
13:24 2,787.04 2,787.62 2,786.97 2,787.48 45,732.3K
13:25 2,787.66 2,788.06 2,787.58 2,788.06 44,974.3K
13:26 2,787.95 2,788.12 2,787.91 2,787.91 60,230.6K
13:27 2,788.02 2,788.53 2,788.01 2,788.53 51,648.1K
13:28 2,788.63 2,789.49 2,788.63 2,789.49 76,561.2K
13:29 2,789.59 2,790.20 2,789.59 2,790.19 78,926.8K
13:30 2,790.18 2,790.18 2,789.34 2,789.35 93,739.6K
13:31 2,789.26 2,789.40 2,789.26 2,789.37 41,806.8K
13:32 2,789.50 2,789.53 2,789.27 2,789.29 51,607.6K
13:33 2,789.34 2,789.37 2,789.03 2,789.03 39,080.0K
13:34 2,788.90 2,788.90 2,787.81 2,787.81 125,476.2K
13:35 2,787.71 2,787.95 2,787.59 2,787.93 60,939.1K
13:36 2,788.08 2,788.51 2,787.91 2,788.51 47,210.1K
13:37 2,788.46 2,788.98 2,787.39 2,787.47 83,703.1K
13:38 2,786.85 2,786.85 2,786.43 2,786.53 118,312.4K
13:39 2,786.60 2,786.98 2,786.55 2,786.59 89,923.4K
13:40 2,786.68 2,787.30 2,786.52 2,787.14 66,604.3K
13:41 2,787.25 2,787.26 2,786.86 2,787.15 56,152.5K
13:42 2,787.18 2,787.88 2,787.03 2,787.87 35,523.6K
13:43 2,787.88 2,788.07 2,787.61 2,787.61 38,070.1K
13:44 2,787.62 2,787.63 2,787.40 2,787.40 31,473.5K
13:45 2,787.52 2,787.52 2,786.88 2,786.98 58,539.8K
13:46 2,786.58 2,786.58 2,785.58 2,785.58 63,445.8K
13:47 2,785.53 2,785.81 2,785.34 2,785.34 64,100.3K
13:48 2,785.30 2,785.30 2,783.67 2,783.90 146,954.3K
13:49 2,783.92 2,784.17 2,783.58 2,783.58 107,857.8K
13:50 2,782.69 2,783.54 2,782.37 2,783.54 139,788.2K
13:51 2,783.60 2,783.67 2,783.31 2,783.36 42,475.6K
13:52 2,783.40 2,783.52 2,783.23 2,783.29 59,341.7K
13:53 2,782.64 2,782.73 2,781.46 2,781.46 126,420.8K
13:54 2,780.95 2,780.95 2,780.17 2,780.37 192,910.4K
13:55 2,780.54 2,782.82 2,780.43 2,782.75 117,965.6K
13:56 2,782.76 2,783.55 2,782.68 2,783.07 104,410.7K
13:57 2,782.87 2,782.93 2,782.59 2,782.63 60,780.0K
13:58 2,783.08 2,783.08 2,782.57 2,782.93 114,155.6K
13:59 2,782.95 2,783.27 2,782.92 2,783.27 67,322.3K
14:00 2,782.95 2,783.78 2,782.89 2,783.63 68,948.0K
14:01 2,783.57 2,784.78 2,783.57 2,784.78 67,275.6K
14:02 2,784.71 2,785.29 2,784.71 2,785.05 76,004.9K
14:03 2,785.32 2,785.41 2,784.73 2,785.12 67,689.9K
14:04 2,785.10 2,785.24 2,784.90 2,785.22 51,745.5K
14:05 2,784.81 2,784.81 2,783.25 2,783.33 96,200.8K
14:06 2,783.22 2,783.82 2,783.15 2,783.77 43,779.8K
14:07 2,784.15 2,785.11 2,784.15 2,785.11 72,606.7K
14:08 2,785.60 2,786.62 2,785.60 2,786.62 101,795.2K
14:09 2,786.93 2,787.37 2,786.93 2,787.21 72,744.8K
14:10 2,787.41 2,788.12 2,787.41 2,788.00 79,980.8K
14:11 2,788.01 2,789.06 2,788.01 2,788.91 97,696.8K
14:12 2,788.92 2,790.06 2,788.92 2,790.06 185,772.4K
14:13 2,790.19 2,790.19 2,789.31 2,789.31 92,817.0K
14:14 2,789.22 2,789.38 2,788.27 2,788.27 61,736.6K
14:15 2,788.26 2,788.45 2,788.05 2,788.41 37,239.6K
14:16 2,788.75 2,789.05 2,788.50 2,788.90 42,629.2K
14:17 2,789.05 2,789.31 2,788.32 2,788.33 79,004.0K
14:18 2,788.37 2,788.64 2,788.27 2,788.36 53,365.5K
14:19 2,788.34 2,788.42 2,788.24 2,788.36 22,305.7K
14:20 2,788.48 2,788.48 2,787.89 2,787.94 31,616.6K
14:21 2,787.80 2,787.87 2,787.61 2,787.61 37,353.1K
14:22 2,787.61 2,788.00 2,787.61 2,787.93 35,698.9K
14:23 2,788.08 2,788.33 2,788.04 2,788.20 29,273.5K
14:24 2,788.27 2,792.20 2,788.27 2,792.13 182,571.7K
14:25 2,792.23 2,792.29 2,791.74 2,791.76 88,865.9K
14:26 2,791.77 2,792.19 2,791.52 2,792.19 86,697.2K
14:27 2,792.50 2,792.88 2,792.46 2,792.81 132,852.6K
14:28 2,792.87 2,792.98 2,792.55 2,792.55 66,722.0K
14:29 2,792.34 2,792.34 2,791.90 2,792.10 38,286.9K
14:30 2,791.95 2,792.10 2,791.75 2,791.80 50,505.8K
14:31 2,791.88 2,792.87 2,791.86 2,792.87 56,666.3K
14:32 2,792.71 2,792.88 2,792.48 2,792.88 75,088.7K
14:33 2,793.23 2,793.63 2,793.17 2,793.48 50,616.0K
14:34 2,793.52 2,793.70 2,793.35 2,793.39 61,175.1K
14:35 2,793.36 2,793.79 2,793.25 2,793.62 53,138.3K
14:36 2,793.84 2,794.22 2,793.67 2,793.67 84,619.1K
14:37 2,793.62 2,793.62 2,791.99 2,791.99 99,114.6K
14:38 2,791.53 2,791.84 2,790.14 2,790.15 126,506.3K
14:39 2,791.20 2,791.27 2,789.76 2,789.81 61,223.7K
14:40 2,790.24 2,791.98 2,790.24 2,791.98 93,648.7K
14:41 2,791.49 2,791.49 2,791.05 2,791.05 57,985.8K
14:42 2,791.28 2,791.40 2,791.02 2,791.02 50,981.3K
14:43 2,790.96 2,791.11 2,790.90 2,790.90 33,755.0K
14:44 2,790.99 2,791.07 2,790.01 2,790.01 57,596.6K
14:45 2,789.58 2,789.63 2,789.37 2,789.45 31,244.6K
14:46 2,789.21 2,789.21 2,788.61 2,788.70 40,849.2K
14:47 2,788.56 2,788.56 2,788.17 2,788.52 40,811.6K
14:48 2,788.53 2,788.62 2,788.18 2,788.54 49,804.6K
14:49 2,788.45 2,788.86 2,788.44 2,788.84 21,847.1K
14:50 2,788.89 2,789.35 2,788.64 2,789.35 45,277.7K
14:51 2,789.88 2,790.11 2,789.85 2,789.92 43,454.7K
14:52 2,789.90 2,789.93 2,789.26 2,789.26 27,432.4K
14:53 2,788.93 2,788.94 2,786.36 2,786.36 84,952.1K
14:54 2,786.58 2,787.23 2,786.55 2,787.05 100,184.5K
14:55 2,787.23 2,787.24 2,786.85 2,787.11 34,247.2K
14:56 2,787.03 2,787.03 2,786.74 2,786.95 14,612.2K
14:57 2,786.92 2,787.59 2,786.32 2,786.32 33,850.5K
14:58 2,786.39 2,787.32 2,786.39 2,787.25 28,803.8K
14:59 2,787.21 2,787.23 2,786.96 2,786.96 17,412.1K
15:00 2,786.96 2,787.04 2,786.41 2,786.41 44,183.6K
15:01 2,786.26 2,786.52 2,786.19 2,786.19 48,483.2K
15:02 2,785.99 2,786.01 2,785.72 2,785.97 73,196.4K
15:03 2,785.79 2,785.79 2,784.82 2,784.82 81,232.0K
15:04 2,784.69 2,784.91 2,784.61 2,784.81 79,245.3K
15:05 2,784.56 2,786.04 2,784.43 2,786.04 97,248.7K
15:06 2,786.12 2,787.76 2,786.12 2,787.61 73,430.7K
15:07 2,787.50 2,788.19 2,787.50 2,787.88 47,417.6K
15:08 2,787.85 2,788.91 2,787.85 2,788.74 36,302.7K
15:09 2,788.75 2,789.42 2,788.67 2,789.26 67,362.5K
15:10 2,789.52 2,789.52 2,788.52 2,788.52 43,697.2K
15:11 2,788.55 2,788.55 2,788.07 2,788.07 55,975.2K
15:12 2,787.99 2,788.83 2,787.99 2,788.83 62,492.3K
15:13 2,788.80 2,790.32 2,788.79 2,790.23 59,289.6K
15:14 2,790.29 2,792.23 2,790.25 2,792.14 109,613.7K
15:15 2,791.87 2,791.89 2,791.15 2,791.40 56,720.4K
15:16 2,791.48 2,791.48 2,790.74 2,790.89 35,708.8K
15:17 2,790.96 2,790.98 2,789.73 2,789.73 30,986.6K
15:18 2,789.83 2,789.93 2,789.24 2,789.93 50,826.6K
15:19 2,789.86 2,790.25 2,789.78 2,789.78 43,233.6K
15:20 2,789.94 2,789.94 2,789.40 2,789.63 41,873.5K
15:21 2,789.69 2,790.15 2,789.69 2,789.78 46,844.6K
15:22 2,789.85 2,789.91 2,789.07 2,789.07 33,911.9K
15:23 2,788.92 2,788.92 2,788.60 2,788.79 36,411.2K
15:24 2,789.01 2,789.51 2,789.01 2,789.15 37,831.9K
15:25 2,789.09 2,789.15 2,789.01 2,789.01 23,304.6K
15:26 2,788.95 2,788.95 2,787.79 2,787.90 51,295.6K
15:27 2,787.80 2,787.99 2,787.29 2,787.29 56,065.1K
15:28 2,787.31 2,787.49 2,787.24 2,787.37 45,537.9K
15:29 2,787.51 2,788.46 2,787.50 2,788.25 34,076.1K
15:30 2,788.38 2,788.87 2,788.38 2,788.87 50,323.8K
15:31 2,788.79 2,788.90 2,788.67 2,788.88 99,749.1K
15:32 2,789.02 2,789.46 2,788.90 2,789.37 81,691.2K
15:33 2,789.01 2,789.01 2,788.27 2,788.82 92,707.9K
15:34 2,788.27 2,788.38 2,787.99 2,788.10 81,257.1K
15:35 2,787.85 2,788.71 2,787.85 2,788.12 74,047.3K
15:36 2,788.18 2,788.77 2,787.93 2,788.77 64,105.6K
15:37 2,788.39 2,788.39 2,786.53 2,786.59 85,011.6K
15:38 2,786.46 2,786.70 2,786.42 2,786.65 51,612.1K
15:39 2,786.47 2,786.47 2,784.64 2,784.71 141,975.4K
15:40 2,784.71 2,785.02 2,784.54 2,784.65 93,732.1K
15:41 2,784.49 2,785.25 2,784.33 2,785.25 111,128.8K
15:42 2,785.18 2,785.33 2,785.05 2,785.05 61,235.7K
15:43 2,784.79 2,784.79 2,783.35 2,783.35 119,233.9K
15:44 2,783.34 2,783.90 2,783.34 2,783.80 47,243.1K
15:45 2,783.51 2,784.09 2,783.51 2,784.09 40,717.3K
15:46 2,784.19 2,785.57 2,784.10 2,785.39 96,856.2K
15:47 2,786.11 2,786.87 2,786.11 2,786.87 77,298.1K
15:48 2,786.87 2,787.07 2,786.60 2,786.60 57,751.9K
15:49 2,786.42 2,786.42 2,784.54 2,784.54 66,670.7K
15:50 2,784.70 2,784.86 2,784.23 2,784.23 60,440.7K
15:51 2,784.34 2,786.34 2,784.34 2,786.32 54,584.0K
15:52 2,786.15 2,786.28 2,785.40 2,785.40 51,856.5K
15:53 2,785.16 2,785.16 2,784.72 2,784.85 49,147.7K
15:54 2,784.83 2,785.33 2,784.79 2,784.95 43,669.1K
15:55 2,784.74 2,784.76 2,784.53 2,784.72 30,965.0K
15:56 2,784.82 2,784.84 2,783.86 2,783.86 61,791.3K
15:57 2,783.63 2,783.95 2,783.49 2,783.79 104,631.9K
15:58 2,783.65 2,783.65 2,782.61 2,782.61 140,882.3K
15:59 2,782.51 2,782.58 2,782.03 2,782.11 138,915.9K
16:00 2,781.65 2,781.65 2,779.39 2,779.42 391,158.2K
16:01 2,780.00 2,782.13 2,779.99 2,782.13 225,058.2K
16:02 2,782.75 2,782.99 2,782.10 2,782.31 122,915.2K
16:03 2,782.31 2,782.78 2,782.01 2,782.78 79,392.5K
16:04 2,783.03 2,783.17 2,782.84 2,782.88 48,253.2K
16:05 2,782.97 2,784.79 2,782.97 2,784.79 115,080.2K
16:06 2,784.86 2,784.92 2,784.50 2,784.50 77,586.0K
16:07 2,784.39 2,784.39 2,783.91 2,783.91 63,942.5K
16:08 2,783.67 2,784.38 2,783.67 2,783.95 51,650.9K
16:09 2,784.20 2,784.20 2,783.19 2,783.19 51,680.3K
16:10 2,783.12 2,783.12 2,781.98 2,782.03 86,769.3K
16:11 2,781.96 2,781.96 2,781.68 2,781.79 70,848.0K
16:12 2,781.66 2,781.78 2,781.25 2,781.25 60,212.7K
16:13 2,781.03 2,782.04 2,780.96 2,781.90 87,512.8K
16:14 2,781.86 2,782.17 2,781.86 2,782.10 51,088.3K
16:15 2,781.91 2,782.01 2,781.78 2,782.01 61,996.2K
16:16 2,782.24 2,784.76 2,782.24 2,784.76 121,943.0K
16:17 2,784.92 2,785.29 2,784.71 2,784.81 145,573.0K
16:18 2,785.30 2,785.94 2,785.30 2,785.94 69,851.5K
16:19 2,786.22 2,786.40 2,785.29 2,785.35 95,156.5K
16:20 2,785.34 2,785.63 2,785.11 2,785.45 41,979.7K
16:21 2,785.60 2,786.02 2,785.41 2,785.48 52,383.1K
16:22 2,785.36 2,785.36 2,785.18 2,785.36 35,872.5K
16:23 2,785.28 2,785.29 2,784.85 2,784.89 26,376.6K
16:24 2,784.71 2,784.71 2,783.49 2,783.65 47,816.9K
16:25 2,783.48 2,783.82 2,783.39 2,783.76 31,679.6K
16:26 2,783.77 2,784.07 2,783.67 2,784.03 26,151.8K
16:27 2,784.21 2,784.34 2,784.12 2,784.28 27,643.8K
16:28 2,784.63 2,784.71 2,784.36 2,784.36 37,898.3K
16:29 2,784.33 2,784.33 2,783.90 2,783.90 70,027.9K
16:30 2,783.86 2,783.86 2,783.32 2,783.32 47,742.6K
16:31 2,783.18 2,783.67 2,783.18 2,783.58 28,479.1K
16:32 2,784.63 2,786.69 2,784.63 2,786.69 156,333.1K
16:33 2,787.30 2,789.86 2,787.29 2,789.86 297,533.1K
16:34 2,790.28 2,791.06 2,790.28 2,790.92 361,484.2K
16:35 2,790.81 2,790.90 2,789.83 2,789.83 195,354.4K
16:36 2,790.53 2,791.83 2,790.53 2,791.76 291,234.8K
16:37 2,791.94 2,794.08 2,791.92 2,794.08 316,008.2K
16:38 2,793.95 2,794.88 2,793.95 2,793.97 249,302.0K
16:39 2,793.90 2,793.90 2,793.25 2,793.38 143,379.1K
16:40 2,793.29 2,793.43 2,791.67 2,791.67 139,709.1K
16:41 2,790.96 2,791.93 2,790.78 2,791.93 113,437.6K
16:42 2,792.58 2,792.77 2,791.67 2,791.68 70,926.4K
16:43 2,791.83 2,792.21 2,791.79 2,792.19 44,207.7K
16:44 2,791.99 2,791.99 2,791.28 2,791.28 59,494.7K
16:45 2,791.13 2,791.54 2,790.78 2,791.54 74,124.2K
16:46 2,791.66 2,794.80 2,791.57 2,794.80 236,494.5K
16:47 2,794.75 2,795.54 2,794.52 2,795.54 166,681.1K
16:48 2,795.97 2,797.37 2,795.97 2,797.28 316,234.0K
16:49 2,797.12 2,797.27 2,796.46 2,796.66 186,996.5K
16:50 2,797.05 2,798.54 2,796.75 2,796.75 306,321.2K
16:51 2,796.62 2,796.62 2,795.15 2,795.15 115,551.3K
16:52 2,795.22 2,796.09 2,795.22 2,796.09 77,298.5K
16:53 2,796.12 2,797.00 2,796.12 2,796.52 111,476.4K
16:54 2,795.97 2,796.26 2,793.25 2,793.25 156,249.1K
16:55 2,792.57 2,793.22 2,792.47 2,793.22 114,460.1K
16:56 2,793.48 2,794.56 2,793.48 2,794.56 48,509.7K
16:57 2,794.68 2,795.72 2,794.68 2,795.61 93,639.9K
16:58 2,795.64 2,795.64 2,794.60 2,794.65 45,323.7K
16:59 2,794.91 2,795.09 2,794.79 2,795.09 41,519.2K
17:00 2,795.11 2,795.26 2,794.09 2,794.09 75,241.7K
17:01 2,793.70 2,793.70 2,792.98 2,793.31 78,927.7K
17:02 2,793.12 2,794.95 2,793.12 2,794.86 85,363.7K
17:03 2,793.93 2,794.03 2,792.89 2,792.89 52,424.3K
17:04 2,792.64 2,794.02 2,792.64 2,794.02 55,000.6K
17:05 2,793.39 2,794.59 2,793.39 2,794.31 54,640.9K
17:06 2,794.42 2,795.21 2,794.42 2,795.21 51,775.0K
17:07 2,795.25 2,795.25 2,793.46 2,793.46 72,047.9K
17:08 2,793.61 2,794.62 2,793.55 2,794.38 47,666.5K
17:09 2,794.27 2,795.57 2,794.27 2,795.57 38,641.5K
17:10 2,795.52 2,795.52 2,794.90 2,795.24 32,265.4K
17:11 2,795.15 2,795.33 2,794.93 2,795.33 46,678.6K
17:12 2,795.29 2,795.29 2,794.10 2,794.20 81,227.1K
17:13 2,794.12 2,794.94 2,794.11 2,794.71 56,921.9K
17:14 2,794.72 2,794.79 2,794.46 2,794.79 19,024.7K
17:15 2,795.29 2,795.71 2,795.07 2,795.17 47,337.1K
17:16 2,795.12 2,795.27 2,795.05 2,795.18 22,985.3K
17:17 2,795.68 2,795.68 2,794.86 2,795.06 43,266.6K
17:18 2,795.05 2,796.60 2,795.03 2,796.60 83,487.3K
17:19 2,796.72 2,796.72 2,796.08 2,796.42 56,311.3K
17:20 2,796.12 2,796.30 2,795.81 2,795.81 58,608.1K
17:21 2,795.77 2,795.96 2,795.20 2,795.20 64,610.0K
17:22 2,794.98 2,794.98 2,793.69 2,793.74 66,503.8K
17:23 2,793.75 2,793.84 2,793.52 2,793.84 58,812.7K
17:24 2,793.76 2,793.99 2,793.67 2,793.99 54,462.7K
17:25 2,794.06 2,794.19 2,793.82 2,793.93 44,178.2K
17:26 2,793.90 2,793.94 2,792.86 2,793.05 68,749.8K
17:27 2,793.36 2,794.82 2,793.36 2,794.68 53,162.7K
17:28 2,794.72 2,794.72 2,794.42 2,794.45 27,011.8K
17:29 2,794.33 2,794.33 2,793.75 2,793.75 40,417.3K
17:30 2,795.09 2,795.49 2,795.05 2,795.21 117,034.6K
17:31 2,795.10 2,795.11 2,794.80 2,794.86 48,212.7K
17:32 2,794.72 2,794.75 2,793.98 2,793.98 21,080.4K
17:33 2,793.89 2,794.55 2,793.84 2,794.55 37,457.4K
17:34 2,794.61 2,794.61 2,794.18 2,794.18 21,810.4K
17:35 2,794.30 2,796.51 2,794.10 2,796.51 108,693.6K
17:36 2,796.62 2,796.62 2,796.16 2,796.16 44,149.0K
17:37 2,795.85 2,795.93 2,794.90 2,794.90 44,718.9K
17:38 2,793.99 2,793.99 2,793.39 2,793.57 74,792.5K
17:39 2,793.33 2,793.77 2,792.87 2,793.75 39,130.5K
17:40 2,793.60 2,793.60 2,793.15 2,793.26 27,310.8K
17:41 2,793.52 2,793.74 2,793.50 2,793.66 54,187.8K
17:42 2,793.42 2,793.52 2,793.39 2,793.40 41,246.5K
17:43 2,793.39 2,794.11 2,793.39 2,793.89 42,005.4K
17:44 2,793.91 2,794.04 2,793.55 2,793.55 22,809.7K
17:45 2,793.52 2,793.52 2,792.58 2,792.58 62,022.5K
17:46 2,792.51 2,792.87 2,792.51 2,792.72 62,765.2K
17:47 2,792.78 2,793.39 2,792.63 2,793.13 20,554.2K
17:48 2,793.15 2,793.78 2,793.15 2,793.78 39,691.8K
17:49 2,793.20 2,793.28 2,792.45 2,792.45 67,251.6K
17:50 2,792.45 2,792.45 2,791.83 2,791.84 55,765.8K
17:51 2,791.95 2,791.95 2,790.31 2,790.55 158,170.9K
17:52 2,790.62 2,790.65 2,788.71 2,789.06 154,731.1K
17:53 2,788.92 2,788.92 2,787.98 2,788.39 74,875.4K
17:54 2,788.88 2,790.10 2,788.88 2,790.08 61,518.9K
17:55 2,790.00 2,790.21 2,789.89 2,790.11 22,963.4K
17:56 2,790.17 2,790.17 2,789.42 2,789.72 40,833.1K
17:57 2,789.94 2,789.97 2,789.44 2,789.44 41,909.2K
17:58 2,789.46 2,789.67 2,789.25 2,789.32 34,141.4K
17:59 2,789.50 2,789.50 2,789.28 2,789.37 39,680.7K
18:00 2,789.57 2,789.57 2,786.83 2,786.83 207,842.5K
18:01 2,787.08 2,787.29 2,785.61 2,785.78 172,221.2K
18:02 2,786.06 2,786.32 2,785.01 2,785.01 115,907.7K
18:03 2,785.38 2,786.84 2,785.38 2,786.70 107,281.0K
18:04 2,786.31 2,787.53 2,786.31 2,787.37 50,161.0K
18:05 2,787.43 2,787.70 2,786.99 2,786.99 31,861.9K
18:06 2,787.10 2,787.39 2,787.10 2,787.39 45,766.2K
18:07 2,787.52 2,787.52 2,787.17 2,787.25 25,266.6K
18:08 2,787.25 2,787.25 2,786.09 2,786.41 48,415.8K
18:09 2,786.68 2,786.94 2,786.48 2,786.48 56,699.9K
18:10 2,786.28 2,786.31 2,785.92 2,786.05 48,395.0K
18:11 2,786.25 2,787.01 2,786.23 2,786.66 26,083.1K
18:12 2,786.71 2,788.08 2,786.71 2,788.08 61,729.9K
18:13 2,788.00 2,788.00 2,787.33 2,787.68 44,316.7K
18:14 2,787.83 2,787.92 2,787.60 2,787.61 47,621.3K
18:15 2,787.75 2,787.93 2,787.75 2,787.89 41,066.7K
18:16 2,787.93 2,787.93 2,787.26 2,787.30 23,422.7K
18:17 2,787.42 2,788.08 2,787.42 2,788.08 38,852.3K
18:18 2,788.00 2,788.13 2,787.74 2,787.90 19,754.9K
18:19 2,787.80 2,788.01 2,787.80 2,787.90 14,499.4K
18:20 2,787.93 2,788.05 2,787.89 2,787.89 33,511.0K
18:21 2,788.45 2,789.77 2,788.43 2,789.63 70,349.1K
18:22 2,790.07 2,791.16 2,789.90 2,791.01 85,163.8K
18:23 2,791.00 2,791.34 2,790.88 2,791.34 42,134.1K
18:24 2,791.27 2,791.27 2,790.96 2,791.17 36,248.9K
18:25 2,791.17 2,791.65 2,791.17 2,791.65 33,024.6K
18:26 2,791.55 2,791.72 2,791.47 2,791.63 30,761.7K
18:27 2,791.57 2,791.61 2,791.32 2,791.42 25,721.8K
18:28 2,791.08 2,791.08 2,790.87 2,790.87 42,380.7K
18:29 2,791.01 2,791.01 2,790.52 2,790.60 31,980.4K
18:30 2,790.67 2,791.15 2,790.60 2,791.15 23,308.9K
18:31 2,791.09 2,791.87 2,791.02 2,791.70 33,049.7K
18:32 2,791.98 2,792.08 2,791.92 2,791.92 44,975.8K
18:33 2,791.99 2,792.09 2,791.94 2,792.03 32,419.3K
18:34 2,791.94 2,791.97 2,791.50 2,791.96 39,717.8K
18:35 2,791.77 2,792.67 2,791.77 2,792.65 48,327.6K
18:36 2,792.73 2,793.35 2,792.70 2,793.27 66,671.0K
18:37 2,793.28 2,793.78 2,793.28 2,793.62 131,468.8K
18:38 2,793.64 2,794.89 2,792.91 2,794.89 104,748.1K
18:39 2,794.82 2,795.01 2,794.77 2,794.77 187,707.6K
18:40 2,794.77 2,794.77 2,794.77 2,794.77 0.0K
18:51 2,793.84 2,793.84 2,793.84 2,793.84 332,220.8K
19:05 2,795.26 2,797.56 2,795.26 2,797.38 216,913.2K
19:06 2,797.51 2,797.57 2,797.15 2,797.15 113,800.4K
19:07 2,797.33 2,797.47 2,797.05 2,797.43 69,161.3K
19:08 2,797.50 2,797.68 2,797.49 2,797.60 58,792.6K
19:09 2,797.72 2,797.72 2,796.96 2,797.01 70,180.6K
19:10 2,797.01 2,797.01 2,796.80 2,796.80 37,466.9K
19:11 2,796.68 2,796.68 2,796.27 2,796.27 60,835.8K
19:12 2,796.24 2,796.24 2,794.76 2,795.25 68,585.1K
19:13 2,795.18 2,795.44 2,795.18 2,795.42 14,830.9K
19:14 2,795.43 2,795.43 2,794.73 2,795.06 37,640.9K
19:15 2,795.17 2,795.27 2,794.97 2,795.05 59,129.6K
19:16 2,795.09 2,795.11 2,794.83 2,795.11 17,656.1K
19:17 2,795.23 2,795.24 2,795.12 2,795.13 16,403.5K
19:18 2,795.09 2,795.49 2,794.97 2,795.49 22,105.4K
19:19 2,795.68 2,795.78 2,795.60 2,795.78 26,120.4K
19:20 2,795.84 2,796.07 2,795.84 2,796.01 21,237.4K
19:21 2,796.06 2,796.06 2,795.93 2,795.95 19,469.8K
19:22 2,795.97 2,796.16 2,795.96 2,796.16 20,429.5K
19:23 2,796.16 2,797.85 2,796.16 2,797.77 96,306.9K
19:24 2,797.88 2,797.95 2,797.45 2,797.95 52,180.7K
19:25 2,798.00 2,798.16 2,797.36 2,797.36 51,595.0K
19:26 2,797.15 2,797.15 2,796.94 2,796.99 41,472.6K
19:27 2,796.85 2,796.97 2,796.80 2,796.84 17,380.8K
19:28 2,796.80 2,797.24 2,796.78 2,797.20 39,143.5K
19:29 2,797.25 2,797.42 2,796.88 2,796.92 31,580.8K
19:30 2,796.94 2,797.08 2,796.71 2,796.71 27,875.4K
19:31 2,796.95 2,796.95 2,796.59 2,796.67 30,791.0K
19:32 2,796.68 2,796.68 2,796.35 2,796.35 14,305.1K
19:33 2,796.35 2,796.43 2,796.25 2,796.34 20,498.6K
19:34 2,796.48 2,796.64 2,796.42 2,796.64 16,239.0K
19:35 2,796.49 2,796.69 2,796.34 2,796.53 40,733.1K
19:36 2,796.60 2,796.67 2,796.58 2,796.61 35,761.8K
19:37 2,796.76 2,796.82 2,796.63 2,796.81 41,721.8K
19:38 2,796.52 2,797.03 2,796.52 2,797.00 48,256.0K
19:39 2,796.89 2,797.67 2,796.89 2,797.67 38,529.9K
19:40 2,797.65 2,797.95 2,797.48 2,797.50 30,920.6K
19:41 2,797.36 2,797.70 2,797.00 2,797.52 36,444.8K
19:42 2,797.44 2,798.10 2,797.42 2,798.01 30,389.2K
19:43 2,797.95 2,798.45 2,797.87 2,798.41 31,643.4K
19:44 2,798.54 2,798.82 2,798.54 2,798.78 75,845.5K
19:45 2,799.24 2,799.24 2,798.55 2,798.67 61,434.7K
19:46 2,798.52 2,798.58 2,798.42 2,798.46 61,841.6K
19:47 2,798.52 2,798.59 2,798.40 2,798.46 21,709.5K
19:48 2,798.26 2,798.26 2,797.95 2,798.08 45,145.3K
19:49 2,798.03 2,798.06 2,797.88 2,797.95 23,553.3K
19:50 2,797.90 2,797.95 2,797.76 2,797.90 26,317.3K
19:51 2,797.81 2,797.85 2,797.52 2,797.52 24,935.3K
19:52 2,797.56 2,797.85 2,797.35 2,797.39 25,296.3K
19:53 2,797.58 2,797.62 2,797.43 2,797.47 38,363.8K
19:54 2,797.47 2,797.50 2,797.27 2,797.50 16,752.7K
19:55 2,797.36 2,797.78 2,797.36 2,797.76 39,929.4K
19:56 2,797.72 2,797.80 2,797.46 2,797.46 19,537.3K
19:57 2,797.47 2,797.54 2,797.40 2,797.51 13,128.7K
19:58 2,797.59 2,797.99 2,797.57 2,797.92 23,604.3K
19:59 2,798.02 2,798.05 2,797.77 2,797.95 19,308.7K
20:00 2,798.05 2,798.10 2,797.73 2,798.10 25,100.3K
20:01 2,798.12 2,798.12 2,797.43 2,797.43 63,839.5K
20:02 2,797.62 2,797.66 2,797.30 2,797.33 21,438.2K
20:03 2,797.30 2,797.37 2,797.21 2,797.37 18,912.2K
20:04 2,797.25 2,797.25 2,797.07 2,797.07 15,905.6K
20:05 2,797.04 2,797.18 2,797.04 2,797.09 17,046.2K
20:06 2,797.16 2,797.29 2,796.95 2,797.19 30,223.6K
20:07 2,797.00 2,797.22 2,797.00 2,797.21 15,121.0K
20:08 2,797.25 2,797.25 2,796.96 2,796.96 19,627.3K
20:09 2,797.02 2,797.20 2,796.92 2,796.96 28,733.0K
20:10 2,796.99 2,797.14 2,796.79 2,796.87 26,389.0K
20:11 2,796.90 2,796.91 2,796.58 2,796.58 20,642.9K
20:12 2,796.78 2,796.96 2,796.70 2,796.85 24,035.1K
20:13 2,796.87 2,797.30 2,796.87 2,797.30 18,608.4K
20:14 2,797.35 2,797.35 2,796.92 2,796.92 21,050.5K
20:15 2,796.88 2,796.96 2,796.82 2,796.93 14,908.4K
20:16 2,796.83 2,796.84 2,796.66 2,796.67 29,048.0K
20:17 2,796.66 2,796.66 2,796.24 2,796.27 42,437.6K
20:18 2,796.16 2,796.33 2,796.01 2,796.01 18,556.3K
20:19 2,796.05 2,796.08 2,795.61 2,795.66 25,218.2K
20:20 2,795.55 2,795.75 2,795.49 2,795.49 18,098.3K
20:21 2,795.44 2,795.71 2,795.09 2,795.09 25,879.1K
20:22 2,795.24 2,795.24 2,794.81 2,794.81 58,644.0K
20:23 2,794.66 2,795.06 2,794.66 2,795.06 21,607.3K
20:24 2,795.00 2,795.42 2,795.00 2,795.18 25,062.9K
20:25 2,795.36 2,795.44 2,795.28 2,795.41 15,485.5K
20:26 2,795.39 2,795.59 2,795.17 2,795.42 22,822.8K
20:27 2,795.56 2,795.56 2,795.25 2,795.43 13,344.4K
20:28 2,795.33 2,795.45 2,795.21 2,795.31 18,756.1K
20:29 2,795.58 2,795.90 2,795.58 2,795.90 15,814.6K
20:30 2,795.94 2,796.00 2,795.68 2,795.72 16,480.0K
20:31 2,795.54 2,796.11 2,795.47 2,796.06 18,532.4K
20:32 2,796.26 2,796.26 2,796.04 2,796.06 19,897.3K
20:33 2,796.07 2,796.20 2,795.93 2,795.93 13,841.0K
20:34 2,795.97 2,796.00 2,795.69 2,795.84 8,859.2K
20:35 2,795.76 2,795.81 2,795.67 2,795.81 21,783.2K
20:36 2,795.70 2,796.03 2,795.66 2,796.03 18,647.3K
20:37 2,796.17 2,796.17 2,795.87 2,796.01 11,712.3K
20:38 2,796.08 2,796.08 2,795.95 2,795.98 13,962.6K
20:39 2,795.99 2,796.14 2,795.87 2,795.87 19,868.3K
20:40 2,795.93 2,796.27 2,795.90 2,796.09 37,618.8K
20:41 2,796.09 2,796.14 2,795.99 2,795.99 13,299.6K
20:42 2,795.98 2,795.98 2,795.80 2,795.84 21,011.7K
20:43 2,795.86 2,795.88 2,795.60 2,795.66 21,973.1K
20:44 2,795.64 2,795.64 2,795.28 2,795.28 18,280.5K
20:45 2,795.46 2,795.49 2,795.04 2,795.04 24,163.3K
20:46 2,795.05 2,795.17 2,795.00 2,795.12 17,322.3K
20:47 2,795.11 2,795.16 2,794.97 2,795.16 7,565.5K
20:48 2,795.21 2,795.56 2,795.16 2,795.56 12,240.4K
20:49 2,795.61 2,795.61 2,794.99 2,795.03 11,733.9K
20:50 2,794.91 2,795.12 2,794.91 2,795.00 6,155.9K
20:51 2,794.97 2,795.16 2,794.97 2,795.16 12,909.4K
20:52 2,795.20 2,795.44 2,795.20 2,795.26 11,957.5K
20:53 2,795.20 2,795.30 2,794.95 2,794.95 10,209.6K
20:54 2,794.89 2,794.93 2,794.76 2,794.78 14,564.4K
20:55 2,794.63 2,794.76 2,794.61 2,794.67 16,274.8K
20:56 2,794.68 2,794.98 2,794.66 2,794.94 17,833.3K
20:57 2,794.91 2,796.03 2,794.87 2,796.03 31,345.7K
20:58 2,796.10 2,796.31 2,796.08 2,796.26 21,572.9K
20:59 2,796.22 2,796.68 2,796.13 2,796.13 18,062.6K
21:00 2,796.17 2,796.49 2,796.17 2,796.49 11,985.0K
21:01 2,796.32 2,796.63 2,796.32 2,796.63 11,567.3K
21:02 2,796.53 2,796.75 2,796.38 2,796.46 17,067.3K
21:03 2,796.54 2,796.54 2,796.42 2,796.45 11,844.7K
21:04 2,796.39 2,796.72 2,796.20 2,796.62 40,923.1K
21:05 2,796.63 2,796.65 2,796.31 2,796.33 16,820.6K
21:06 2,796.32 2,796.45 2,796.25 2,796.28 24,175.8K
21:07 2,796.27 2,796.27 2,795.86 2,795.89 14,434.3K
21:08 2,795.95 2,796.00 2,795.91 2,795.97 11,236.6K
21:09 2,796.08 2,796.08 2,795.82 2,795.96 7,681.6K
21:10 2,795.86 2,795.86 2,795.63 2,795.68 11,643.2K
21:11 2,795.65 2,795.79 2,795.60 2,795.72 23,262.1K
21:12 2,795.68 2,795.84 2,795.55 2,795.55 15,102.8K
21:13 2,795.45 2,795.61 2,795.45 2,795.48 6,510.6K
21:14 2,795.43 2,795.47 2,795.40 2,795.40 5,578.4K
21:15 2,795.38 2,795.49 2,795.31 2,795.49 6,365.1K
21:16 2,795.50 2,795.89 2,795.50 2,795.85 25,761.2K
21:17 2,795.77 2,795.82 2,795.69 2,795.79 7,109.5K
21:18 2,795.79 2,796.01 2,795.79 2,796.01 10,403.6K
21:19 2,795.93 2,796.12 2,795.88 2,796.12 6,196.2K
21:20 2,796.43 2,796.43 2,796.30 2,796.40 19,238.4K
21:21 2,796.38 2,796.59 2,796.38 2,796.48 9,897.7K
21:22 2,796.54 2,796.56 2,796.44 2,796.53 8,293.8K
21:23 2,796.69 2,796.74 2,796.64 2,796.74 15,544.0K
21:24 2,796.73 2,796.73 2,796.48 2,796.57 11,726.4K
21:25 2,796.64 2,796.66 2,796.59 2,796.63 9,804.3K
21:26 2,796.66 2,796.80 2,796.60 2,796.80 12,404.1K
21:27 2,796.91 2,796.91 2,796.77 2,796.87 11,935.7K
21:28 2,796.69 2,796.84 2,796.59 2,796.71 24,109.5K
21:29 2,797.45 2,797.58 2,797.45 2,797.58 42,099.4K
21:30 2,797.57 2,797.58 2,797.38 2,797.38 21,791.4K
21:31 2,797.44 2,797.45 2,797.35 2,797.45 14,016.5K
21:32 2,797.43 2,798.14 2,797.43 2,797.91 46,152.5K
21:33 2,797.82 2,797.98 2,797.79 2,797.98 18,461.2K
21:34 2,797.98 2,798.00 2,797.77 2,797.97 16,696.8K
21:35 2,798.06 2,798.38 2,798.06 2,798.38 37,525.3K
21:36 2,798.39 2,798.77 2,798.24 2,798.64 25,608.3K
21:37 2,798.51 2,798.81 2,798.42 2,798.70 15,855.0K
21:38 2,798.61 2,798.76 2,798.52 2,798.52 34,427.7K
21:39 2,798.59 2,799.15 2,798.52 2,798.88 33,294.3K
21:40 2,798.86 2,799.01 2,798.85 2,798.90 17,744.2K
21:41 2,798.89 2,798.89 2,798.79 2,798.88 13,082.8K
21:42 2,798.81 2,798.97 2,798.79 2,798.97 27,284.6K
21:43 2,798.39 2,798.81 2,798.39 2,798.77 50,042.8K
21:44 2,798.68 2,798.87 2,798.58 2,798.58 11,129.8K
21:45 2,798.52 2,799.05 2,798.52 2,798.97 11,859.8K
21:46 2,799.21 2,799.41 2,799.17 2,799.21 24,017.6K
21:47 2,799.32 2,800.33 2,799.32 2,800.33 66,030.1K
21:48 2,800.34 2,800.79 2,800.18 2,800.61 109,086.1K
21:49 2,800.66 2,801.44 2,800.66 2,801.44 112,503.7K
21:50 2,801.51 2,803.98 2,801.51 2,803.54 280,398.6K
21:51 2,803.58 2,803.64 2,803.29 2,803.29 48,643.1K
21:52 2,803.20 2,803.89 2,803.16 2,803.85 76,362.6K
21:53 2,803.81 2,803.91 2,803.71 2,803.85 60,833.8K
21:54 2,803.93 2,804.19 2,803.93 2,804.16 56,212.9K
21:55 2,804.18 2,804.67 2,804.10 2,804.67 58,705.0K
21:56 2,804.67 2,804.67 2,804.06 2,804.35 27,076.1K
21:57 2,804.47 2,804.47 2,804.17 2,804.20 38,013.3K
21:58 2,804.23 2,804.23 2,803.98 2,804.11 32,916.5K
21:59 2,804.20 2,804.22 2,803.95 2,804.04 54,639.1K
22:00 2,803.96 2,804.10 2,803.82 2,803.82 47,298.4K
22:01 2,803.41 2,803.71 2,803.34 2,803.45 23,173.1K
22:02 2,803.42 2,803.56 2,803.35 2,803.35 31,885.7K
22:03 2,803.40 2,803.58 2,803.32 2,803.32 28,913.9K
22:04 2,803.32 2,803.37 2,802.80 2,802.80 23,506.2K
22:05 2,802.83 2,802.84 2,802.39 2,802.39 22,405.2K
22:06 2,802.33 2,802.36 2,801.92 2,801.94 38,080.5K
22:07 2,801.86 2,801.98 2,801.40 2,801.40 26,439.7K
22:08 2,801.26 2,801.67 2,801.20 2,801.65 34,616.4K
22:09 2,801.93 2,802.40 2,801.89 2,802.39 21,110.9K
22:10 2,802.85 2,802.85 2,802.56 2,802.74 25,056.4K
22:11 2,802.74 2,803.64 2,802.74 2,803.42 24,857.8K
22:12 2,803.63 2,803.63 2,803.42 2,803.42 46,884.7K
22:13 2,803.24 2,803.24 2,803.07 2,803.12 19,530.6K
22:14 2,803.25 2,803.69 2,803.04 2,803.65 30,979.9K
22:15 2,803.71 2,803.91 2,803.65 2,803.91 16,184.4K
22:16 2,803.91 2,804.39 2,803.88 2,803.93 35,360.9K
22:17 2,803.81 2,803.84 2,803.65 2,803.65 15,814.8K
22:18 2,803.59 2,803.77 2,803.43 2,803.43 7,454.8K
22:19 2,803.48 2,804.10 2,803.33 2,804.00 23,624.5K
22:20 2,804.03 2,804.05 2,803.27 2,803.30 15,856.5K
22:21 2,803.48 2,803.83 2,803.41 2,803.67 7,426.8K
22:22 2,803.58 2,803.66 2,803.45 2,803.58 8,296.8K
22:23 2,803.58 2,803.58 2,803.23 2,803.31 24,768.7K
22:24 2,803.28 2,803.28 2,802.79 2,802.79 17,647.6K
22:25 2,802.83 2,803.00 2,802.56 2,802.98 12,128.3K
22:26 2,802.88 2,803.20 2,802.88 2,803.18 16,924.9K
22:27 2,803.18 2,803.79 2,803.18 2,803.76 13,754.8K
22:28 2,803.72 2,804.06 2,803.72 2,804.03 45,567.0K
22:29 2,803.98 2,804.11 2,803.97 2,804.11 5,944.4K
22:30 2,804.05 2,804.05 2,803.73 2,803.73 13,042.3K
22:31 2,803.69 2,803.79 2,803.31 2,803.79 22,389.3K
22:32 2,803.72 2,803.84 2,803.61 2,803.73 10,033.9K
22:33 2,803.70 2,803.70 2,803.53 2,803.63 7,316.1K
22:34 2,803.62 2,803.80 2,803.50 2,803.61 8,085.7K
22:35 2,803.59 2,803.63 2,803.46 2,803.55 14,672.8K
22:36 2,803.48 2,803.54 2,803.38 2,803.47 16,034.1K
22:37 2,803.47 2,803.59 2,803.34 2,803.48 9,030.5K
22:38 2,803.36 2,803.56 2,803.27 2,803.47 18,983.2K
22:39 2,803.51 2,803.51 2,803.36 2,803.45 18,163.7K
22:40 2,803.41 2,803.60 2,803.31 2,803.56 11,652.1K
22:41 2,803.53 2,803.53 2,803.35 2,803.40 10,644.3K
22:42 2,803.39 2,803.55 2,803.36 2,803.52 20,032.3K
22:43 2,803.55 2,803.57 2,803.48 2,803.55 18,198.1K
22:44 2,803.67 2,803.73 2,803.42 2,803.42 25,184.5K
22:45 2,803.55 2,803.55 2,803.20 2,803.30 21,464.0K
22:46 2,803.32 2,803.79 2,803.29 2,803.76 17,671.5K
22:47 2,803.73 2,803.73 2,803.51 2,803.51 12,693.7K
22:48 2,803.46 2,803.52 2,803.33 2,803.46 23,096.1K
22:49 2,803.47 2,803.49 2,803.38 2,803.44 16,473.8K
22:50 2,803.41 2,803.63 2,803.19 2,803.63 46,705.2K
22:51 2,803.60 2,803.68 2,803.54 2,803.60 25,336.2K
22:52 2,803.60 2,803.74 2,803.48 2,803.68 10,774.5K
22:53 2,803.78 2,803.89 2,803.74 2,803.74 7,141.8K
22:54 2,803.75 2,803.89 2,803.65 2,803.71 11,391.5K
22:55 2,803.81 2,803.98 2,803.81 2,803.98 14,053.9K
22:56 2,803.96 2,804.07 2,803.92 2,804.01 13,859.5K
22:57 2,804.02 2,804.29 2,803.96 2,804.29 10,832.0K
22:58 2,804.42 2,804.43 2,804.26 2,804.26 13,216.6K
22:59 2,804.25 2,804.55 2,804.25 2,804.45 10,933.8K
23:00 2,804.57 2,804.68 2,804.53 2,804.54 23,226.1K
23:01 2,804.53 2,804.63 2,804.43 2,804.62 23,196.5K
23:02 2,804.62 2,804.78 2,804.62 2,804.72 12,282.4K
23:03 2,804.73 2,804.96 2,804.73 2,804.90 16,891.1K
23:04 2,804.90 2,805.05 2,804.83 2,805.02 28,534.2K
23:05 2,805.00 2,805.20 2,804.98 2,805.20 40,047.2K
23:06 2,805.23 2,805.31 2,805.11 2,805.29 29,578.2K
23:07 2,805.29 2,805.48 2,805.24 2,805.48 26,599.7K
23:08 2,805.30 2,805.34 2,805.19 2,805.30 19,359.2K
23:09 2,805.36 2,805.36 2,805.11 2,805.11 20,705.7K
23:10 2,805.11 2,805.37 2,805.08 2,805.15 28,400.7K
23:11 2,805.18 2,805.29 2,805.12 2,805.29 25,130.0K
23:12 2,805.30 2,805.30 2,805.12 2,805.17 27,097.9K
23:13 2,805.18 2,805.40 2,805.18 2,805.40 34,452.8K
23:14 2,805.37 2,805.37 2,805.18 2,805.30 13,795.1K
23:15 2,805.19 2,805.20 2,805.00 2,805.01 21,099.4K
23:16 2,804.91 2,805.00 2,804.76 2,804.90 36,326.4K
23:17 2,805.08 2,805.10 2,804.86 2,805.10 19,665.7K
23:18 2,805.05 2,805.13 2,804.94 2,805.07 18,970.0K
23:19 2,805.04 2,805.05 2,804.87 2,804.92 18,081.3K
23:20 2,804.96 2,804.96 2,804.80 2,804.82 21,584.3K
23:21 2,804.85 2,804.87 2,804.72 2,804.72 15,639.5K
23:22 2,804.70 2,804.70 2,804.53 2,804.59 9,909.7K
23:23 2,804.65 2,804.66 2,804.46 2,804.52 18,375.5K
23:24 2,804.55 2,804.57 2,804.46 2,804.51 11,317.5K
23:25 2,804.52 2,804.67 2,804.52 2,804.62 15,706.1K
23:26 2,804.59 2,804.70 2,804.42 2,804.42 25,327.0K
23:27 2,804.64 2,804.64 2,804.48 2,804.51 32,028.0K
23:28 2,804.71 2,804.71 2,804.50 2,804.50 43,022.8K
23:29 2,804.46 2,804.53 2,804.41 2,804.50 16,652.2K
23:30 2,804.44 2,804.50 2,804.29 2,804.31 31,443.7K
23:31 2,804.34 2,804.55 2,804.21 2,804.40 13,618.5K
23:32 2,804.37 2,804.48 2,804.31 2,804.37 24,996.9K
23:33 2,804.37 2,804.37 2,804.07 2,804.07 42,030.3K
23:34 2,804.09 2,804.48 2,804.06 2,804.17 20,251.3K
23:35 2,804.17 2,804.32 2,804.16 2,804.17 16,326.4K
23:36 2,804.07 2,804.21 2,804.04 2,804.08 15,487.0K
23:37 2,804.14 2,804.28 2,804.04 2,804.04 13,798.5K
23:38 2,804.07 2,804.16 2,803.97 2,804.04 12,680.0K
23:39 2,804.05 2,804.25 2,803.87 2,804.19 17,150.7K
23:40 2,804.09 2,804.31 2,804.01 2,804.12 30,712.9K
23:41 2,804.22 2,804.31 2,804.06 2,804.28 29,577.1K
23:42 2,804.21 2,804.21 2,804.04 2,804.06 22,252.7K
23:43 2,804.17 2,804.24 2,804.11 2,804.24 24,827.7K
23:44 2,804.17 2,804.50 2,804.17 2,804.42 34,551.1K
23:45 2,804.19 2,804.34 2,804.19 2,804.34 31,377.0K
23:46 2,804.23 2,804.23 2,803.77 2,804.11 46,519.1K
23:47 2,804.06 2,804.21 2,803.94 2,804.18 34,130.4K
23:48 2,804.18 2,804.36 2,804.10 2,804.36 35,626.9K
23:49 2,804.33 2,804.76 2,804.12 2,804.76 69,914.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし