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 2,786.89 2,786.89 2,785.73 2,786.09 227,042.6K
10:01 2,785.86 2,785.86 2,783.48 2,784.37 247,373.0K
10:02 2,784.65 2,786.38 2,784.65 2,786.38 175,821.2K
10:03 2,786.67 2,788.53 2,786.54 2,788.37 216,921.6K
10:04 2,788.80 2,789.91 2,788.80 2,789.91 264,857.1K
10:05 2,790.00 2,790.00 2,788.59 2,788.71 158,137.7K
10:06 2,789.23 2,789.23 2,788.54 2,788.54 117,246.4K
10:07 2,788.61 2,788.61 2,786.69 2,786.69 138,504.0K
10:08 2,786.67 2,786.68 2,786.15 2,786.24 127,919.1K
10:09 2,786.21 2,786.29 2,784.15 2,784.35 202,790.3K
10:10 2,784.45 2,786.26 2,784.38 2,786.26 173,533.7K
10:11 2,786.36 2,786.56 2,786.12 2,786.12 78,758.3K
10:12 2,785.89 2,786.01 2,785.24 2,785.48 70,660.7K
10:13 2,785.30 2,785.30 2,782.89 2,782.89 116,448.6K
10:14 2,782.36 2,783.76 2,781.28 2,783.06 213,931.1K
10:15 2,781.26 2,781.26 2,779.21 2,779.84 372,788.9K
10:16 2,779.35 2,779.47 2,778.86 2,779.09 256,743.7K
10:17 2,778.87 2,780.08 2,778.87 2,780.08 191,513.1K
10:18 2,779.89 2,779.95 2,779.31 2,779.31 122,243.0K
10:19 2,779.41 2,779.41 2,777.41 2,778.19 219,564.5K
10:20 2,778.00 2,778.13 2,777.63 2,778.09 100,604.6K
10:21 2,778.33 2,779.68 2,778.21 2,779.31 116,823.2K
10:22 2,779.24 2,779.24 2,778.57 2,778.69 72,133.1K
10:23 2,778.52 2,778.52 2,776.95 2,776.95 219,389.5K
10:24 2,776.84 2,776.95 2,774.76 2,774.76 306,984.5K
10:25 2,774.39 2,776.50 2,774.08 2,776.50 295,259.8K
10:26 2,776.73 2,777.32 2,776.53 2,777.09 194,566.7K
10:27 2,777.31 2,777.88 2,777.31 2,777.88 87,446.2K
10:28 2,777.47 2,777.47 2,776.56 2,776.79 181,453.9K
10:29 2,777.22 2,777.59 2,777.22 2,777.31 69,432.8K
10:30 2,777.05 2,777.05 2,776.69 2,776.81 122,657.0K
10:31 2,777.16 2,779.48 2,777.06 2,779.48 295,681.6K
10:32 2,779.70 2,780.14 2,778.56 2,778.80 182,882.3K
10:33 2,778.86 2,779.05 2,778.72 2,779.05 143,310.9K
10:34 2,779.00 2,779.22 2,778.78 2,779.22 74,661.2K
10:35 2,779.26 2,779.60 2,778.98 2,779.14 147,266.9K
10:36 2,779.37 2,780.13 2,779.33 2,780.13 130,119.6K
10:37 2,780.04 2,780.13 2,779.50 2,779.50 87,742.9K
10:38 2,779.29 2,779.29 2,778.79 2,778.83 86,757.6K
10:39 2,778.56 2,778.56 2,778.12 2,778.33 76,927.2K
10:40 2,778.03 2,778.27 2,777.92 2,777.99 57,112.2K
10:41 2,778.10 2,778.18 2,777.67 2,777.67 70,538.4K
10:42 2,777.61 2,777.61 2,776.23 2,776.23 126,275.6K
10:43 2,775.33 2,775.33 2,773.82 2,774.54 392,620.6K
10:44 2,774.37 2,774.57 2,773.86 2,774.57 155,127.5K
10:45 2,774.38 2,774.54 2,773.55 2,774.54 158,904.2K
10:46 2,774.84 2,776.05 2,774.84 2,776.05 137,848.8K
10:47 2,776.12 2,776.12 2,774.19 2,774.61 72,256.2K
10:48 2,774.55 2,776.49 2,774.55 2,776.49 118,554.3K
10:49 2,776.45 2,777.41 2,776.45 2,777.34 80,434.3K
10:50 2,777.28 2,777.28 2,775.41 2,776.46 116,893.6K
10:51 2,776.16 2,776.65 2,776.02 2,776.65 74,799.9K
10:52 2,776.82 2,777.10 2,776.75 2,777.08 79,349.7K
10:53 2,777.22 2,777.30 2,776.93 2,776.93 80,640.8K
10:54 2,776.75 2,777.35 2,775.45 2,775.45 92,486.1K
10:55 2,775.33 2,776.01 2,775.33 2,776.01 104,281.6K
10:56 2,776.02 2,776.02 2,775.82 2,776.01 40,535.4K
10:57 2,775.98 2,776.78 2,775.97 2,776.75 73,325.1K
10:58 2,776.73 2,776.87 2,776.22 2,776.37 64,275.4K
10:59 2,776.30 2,776.58 2,776.17 2,776.58 37,486.6K
11:00 2,776.48 2,776.48 2,776.08 2,776.18 97,283.6K
11:01 2,776.16 2,776.81 2,776.16 2,776.81 73,779.7K
11:02 2,777.00 2,778.10 2,777.00 2,778.10 124,903.7K
11:03 2,778.28 2,778.66 2,778.04 2,778.63 116,156.0K
11:04 2,778.82 2,779.43 2,778.82 2,779.03 178,390.8K
11:05 2,779.04 2,779.04 2,776.94 2,777.16 199,196.0K
11:06 2,777.18 2,777.18 2,775.52 2,775.79 221,977.1K
11:07 2,776.03 2,776.36 2,775.85 2,776.36 92,782.3K
11:08 2,776.17 2,776.34 2,775.79 2,775.79 101,739.3K
11:09 2,775.88 2,777.35 2,775.68 2,777.35 145,759.0K
11:10 2,777.38 2,777.38 2,776.40 2,776.69 140,983.6K
11:11 2,776.74 2,776.84 2,776.43 2,776.59 59,059.9K
11:12 2,776.67 2,777.44 2,776.67 2,777.13 122,105.8K
11:13 2,777.18 2,778.02 2,777.11 2,778.02 120,942.1K
11:14 2,778.05 2,778.76 2,778.05 2,778.74 107,283.2K
11:15 2,778.69 2,778.79 2,775.97 2,776.15 183,925.8K
11:16 2,776.61 2,776.71 2,776.24 2,776.24 98,360.5K
11:17 2,775.78 2,775.82 2,775.17 2,775.17 135,623.2K
11:18 2,775.19 2,775.71 2,775.15 2,775.71 79,374.9K
11:19 2,775.96 2,776.09 2,775.58 2,775.80 96,942.6K
11:20 2,775.89 2,776.03 2,774.84 2,774.84 98,524.4K
11:21 2,774.70 2,775.06 2,774.66 2,775.06 87,393.4K
11:22 2,774.91 2,775.03 2,774.70 2,774.70 53,624.2K
11:23 2,774.82 2,775.24 2,774.82 2,774.88 70,279.9K
11:24 2,774.75 2,774.86 2,774.06 2,774.06 89,901.7K
11:25 2,774.21 2,774.21 2,772.32 2,772.32 271,306.7K
11:26 2,772.39 2,772.67 2,772.28 2,772.42 124,867.2K
11:27 2,772.38 2,774.20 2,772.38 2,774.20 156,673.9K
11:28 2,774.30 2,774.30 2,773.47 2,773.47 104,968.7K
11:29 2,773.38 2,774.34 2,773.38 2,774.34 89,495.9K
11:30 2,774.30 2,774.30 2,773.98 2,774.22 41,558.6K
11:31 2,774.18 2,776.19 2,774.18 2,776.19 172,195.4K
11:32 2,776.57 2,776.70 2,775.88 2,776.05 72,078.6K
11:33 2,775.87 2,775.97 2,775.53 2,775.68 75,488.3K
11:34 2,775.94 2,776.12 2,775.94 2,776.07 78,100.9K
11:35 2,775.89 2,776.81 2,775.75 2,776.81 136,294.3K
11:36 2,776.89 2,778.49 2,776.89 2,778.49 166,248.2K
11:37 2,778.51 2,778.72 2,778.47 2,778.72 113,335.6K
11:38 2,778.82 2,779.08 2,778.52 2,778.74 113,142.5K
11:39 2,778.87 2,778.89 2,778.30 2,778.46 65,369.0K
11:40 2,778.40 2,778.40 2,778.12 2,778.17 30,589.8K
11:41 2,777.27 2,777.45 2,776.60 2,777.45 80,073.6K
11:42 2,777.56 2,778.26 2,777.56 2,777.98 48,063.6K
11:43 2,778.03 2,778.44 2,778.03 2,778.42 35,155.2K
11:44 2,778.29 2,778.49 2,778.29 2,778.30 49,820.5K
11:45 2,778.09 2,778.40 2,778.09 2,778.35 57,495.7K
11:46 2,778.51 2,779.50 2,778.51 2,779.43 114,370.8K
11:47 2,779.43 2,779.51 2,779.05 2,779.05 73,243.9K
11:48 2,778.90 2,778.90 2,778.51 2,778.55 53,917.1K
11:49 2,778.41 2,778.43 2,777.76 2,777.76 57,279.0K
11:50 2,777.84 2,778.67 2,777.83 2,778.67 58,031.8K
11:51 2,778.73 2,779.06 2,778.57 2,778.57 36,012.5K
11:52 2,778.69 2,778.78 2,778.55 2,778.78 68,564.1K
11:53 2,778.71 2,778.94 2,778.61 2,778.75 59,719.6K
11:54 2,778.69 2,778.80 2,778.63 2,778.74 32,186.0K
11:55 2,778.71 2,778.71 2,778.44 2,778.47 27,195.9K
11:56 2,778.45 2,778.53 2,778.17 2,778.17 36,292.3K
11:57 2,778.28 2,778.28 2,777.50 2,777.55 70,231.3K
11:58 2,777.38 2,777.51 2,776.89 2,776.89 44,606.6K
11:59 2,776.90 2,776.90 2,776.32 2,776.35 58,778.2K
12:00 2,776.08 2,776.08 2,775.29 2,775.31 76,599.3K
12:01 2,775.17 2,775.17 2,774.82 2,774.91 57,083.2K
12:02 2,774.92 2,775.08 2,774.80 2,775.08 58,407.6K
12:03 2,775.06 2,775.28 2,775.05 2,775.05 58,594.3K
12:04 2,775.05 2,775.69 2,774.92 2,775.69 58,529.2K
12:05 2,775.70 2,775.79 2,775.52 2,775.62 37,350.0K
12:06 2,775.61 2,775.68 2,775.05 2,775.05 55,413.7K
12:07 2,775.07 2,775.07 2,774.20 2,774.20 91,891.5K
12:08 2,773.76 2,773.81 2,773.56 2,773.67 115,263.5K
12:09 2,773.52 2,773.65 2,773.15 2,773.15 181,308.9K
12:10 2,772.96 2,773.63 2,772.96 2,773.62 80,972.3K
12:11 2,774.01 2,775.44 2,773.91 2,774.60 136,996.4K
12:12 2,774.40 2,774.85 2,774.28 2,774.66 32,733.2K
12:13 2,774.24 2,774.24 2,773.51 2,773.51 101,501.0K
12:14 2,773.59 2,773.67 2,773.34 2,773.44 51,006.1K
12:15 2,773.54 2,773.54 2,773.22 2,773.34 47,667.2K
12:16 2,773.35 2,773.35 2,772.89 2,772.89 37,934.9K
12:17 2,772.90 2,773.47 2,772.87 2,772.87 114,545.1K
12:18 2,772.80 2,772.80 2,771.35 2,771.35 173,936.9K
12:19 2,771.41 2,771.41 2,771.01 2,771.12 185,283.8K
12:20 2,771.14 2,771.26 2,770.86 2,770.95 102,556.9K
12:21 2,770.94 2,770.99 2,770.06 2,770.06 103,818.9K
12:22 2,769.82 2,770.20 2,769.82 2,769.85 103,908.0K
12:23 2,769.83 2,770.04 2,769.72 2,769.98 96,859.5K
12:24 2,770.08 2,770.14 2,769.86 2,770.14 81,906.8K
12:25 2,769.80 2,769.81 2,769.60 2,769.60 73,800.3K
12:26 2,769.53 2,770.15 2,769.53 2,769.83 111,860.5K
12:27 2,769.86 2,769.92 2,769.55 2,769.55 91,858.9K
12:28 2,769.54 2,769.54 2,768.18 2,768.18 211,897.2K
12:29 2,768.00 2,768.00 2,767.44 2,767.48 158,867.7K
12:30 2,767.29 2,767.29 2,766.35 2,766.35 175,366.6K
12:31 2,766.45 2,766.62 2,766.22 2,766.53 156,157.7K
12:32 2,766.58 2,768.57 2,766.58 2,768.46 220,357.2K
12:33 2,768.54 2,770.18 2,768.38 2,770.18 151,849.3K
12:34 2,770.33 2,771.35 2,770.33 2,770.72 135,841.1K
12:35 2,770.64 2,771.15 2,770.47 2,771.08 48,380.6K
12:36 2,771.19 2,771.19 2,770.84 2,770.84 52,922.5K
12:37 2,770.92 2,771.03 2,770.59 2,770.59 51,602.4K
12:38 2,770.53 2,771.28 2,770.53 2,771.28 62,965.9K
12:39 2,771.21 2,771.41 2,771.17 2,771.36 70,175.4K
12:40 2,771.42 2,771.56 2,771.31 2,771.37 66,896.9K
12:41 2,771.33 2,771.33 2,770.67 2,770.67 38,146.2K
12:42 2,770.70 2,770.70 2,769.00 2,769.00 95,589.1K
12:43 2,768.86 2,769.31 2,768.82 2,768.82 93,785.2K
12:44 2,768.81 2,770.10 2,768.69 2,769.91 86,004.7K
12:45 2,769.99 2,769.99 2,769.13 2,769.14 63,465.1K
12:46 2,769.06 2,769.06 2,768.70 2,768.76 83,306.4K
12:47 2,768.64 2,768.84 2,768.62 2,768.84 63,850.1K
12:48 2,768.88 2,769.51 2,768.88 2,769.51 41,113.4K
12:49 2,769.50 2,769.50 2,768.96 2,768.97 48,652.2K
12:50 2,768.90 2,768.90 2,768.48 2,768.57 46,000.7K
12:51 2,768.47 2,768.97 2,768.38 2,768.90 46,801.0K
12:52 2,769.03 2,769.92 2,768.94 2,769.92 66,191.9K
12:53 2,769.97 2,771.35 2,769.97 2,771.35 123,642.0K
12:54 2,771.27 2,771.27 2,770.48 2,770.48 77,120.6K
12:55 2,770.46 2,770.70 2,770.14 2,770.14 75,677.1K
12:56 2,770.20 2,771.02 2,770.12 2,770.79 51,936.5K
12:57 2,770.93 2,771.00 2,770.79 2,770.79 49,483.5K
12:58 2,770.70 2,770.80 2,770.37 2,770.55 79,909.8K
12:59 2,770.69 2,770.95 2,770.67 2,770.84 40,629.8K
13:00 2,770.51 2,770.51 2,769.77 2,769.77 64,275.2K
13:01 2,769.79 2,769.93 2,769.67 2,769.68 55,395.4K
13:02 2,769.80 2,770.60 2,769.68 2,770.28 39,756.8K
13:03 2,770.30 2,770.61 2,770.30 2,770.46 37,316.4K
13:04 2,770.44 2,770.47 2,770.15 2,770.15 29,275.6K
13:05 2,770.13 2,770.13 2,769.92 2,770.03 25,712.2K
13:06 2,769.96 2,770.22 2,769.42 2,769.50 42,245.1K
13:07 2,769.44 2,769.46 2,768.40 2,768.62 74,528.4K
13:08 2,768.58 2,768.91 2,768.58 2,768.86 116,530.8K
13:09 2,768.75 2,768.75 2,767.37 2,767.37 104,819.8K
13:10 2,767.43 2,767.52 2,766.34 2,766.36 114,955.7K
13:11 2,766.45 2,767.10 2,766.10 2,767.10 101,235.4K
13:12 2,767.08 2,767.61 2,767.08 2,767.57 80,553.5K
13:13 2,767.68 2,768.04 2,767.68 2,767.84 40,468.6K
13:14 2,768.16 2,768.63 2,768.10 2,768.47 56,363.6K
13:15 2,768.36 2,768.36 2,767.26 2,767.38 36,704.5K
13:16 2,767.49 2,767.58 2,767.29 2,767.41 50,368.4K
13:17 2,767.22 2,767.23 2,766.61 2,766.61 93,163.5K
13:18 2,766.58 2,766.62 2,765.48 2,765.48 139,433.5K
13:19 2,765.38 2,765.95 2,765.35 2,765.69 71,013.0K
13:20 2,765.75 2,765.85 2,765.19 2,765.19 112,024.0K
13:21 2,765.14 2,765.14 2,764.93 2,765.07 131,468.3K
13:22 2,765.08 2,765.08 2,764.19 2,764.19 127,617.0K
13:23 2,764.36 2,764.36 2,763.99 2,763.99 62,575.4K
13:24 2,763.93 2,763.95 2,763.53 2,763.57 106,396.9K
13:25 2,763.31 2,763.35 2,762.70 2,762.70 151,030.1K
13:26 2,762.52 2,762.78 2,761.67 2,761.67 209,857.9K
13:27 2,761.45 2,761.45 2,760.89 2,761.09 257,276.6K
13:28 2,760.94 2,761.02 2,760.28 2,760.38 223,730.0K
13:29 2,760.15 2,760.88 2,760.11 2,760.88 165,105.9K
13:30 2,760.69 2,761.03 2,759.43 2,759.43 284,604.2K
13:31 2,759.44 2,759.47 2,757.81 2,757.81 269,911.2K
13:32 2,758.07 2,758.39 2,758.06 2,758.38 126,888.6K
13:33 2,758.42 2,758.90 2,757.36 2,757.50 191,173.2K
13:34 2,757.61 2,758.18 2,757.54 2,758.18 152,123.5K
13:35 2,758.30 2,758.34 2,757.90 2,757.90 126,624.3K
13:36 2,757.65 2,758.51 2,757.35 2,758.51 103,565.1K
13:37 2,759.00 2,761.33 2,759.00 2,761.33 190,240.1K
13:38 2,761.47 2,761.54 2,759.37 2,760.17 132,967.9K
13:39 2,760.55 2,761.60 2,760.46 2,761.56 93,859.5K
13:40 2,759.51 2,760.08 2,759.41 2,760.04 118,470.6K
13:41 2,760.26 2,760.73 2,760.26 2,760.71 72,561.4K
13:42 2,760.63 2,761.17 2,760.63 2,761.17 91,676.9K
13:43 2,761.28 2,761.93 2,761.28 2,761.92 103,387.9K
13:44 2,761.94 2,762.58 2,761.85 2,761.85 170,371.9K
13:45 2,761.79 2,761.79 2,761.10 2,761.22 69,714.0K
13:46 2,761.20 2,761.53 2,761.20 2,761.25 59,926.4K
13:47 2,761.15 2,761.60 2,760.88 2,761.60 131,120.5K
13:48 2,761.68 2,761.91 2,761.62 2,761.67 84,270.7K
13:49 2,761.61 2,761.96 2,761.47 2,761.57 81,734.2K
13:50 2,761.77 2,762.40 2,761.71 2,762.34 91,218.2K
13:51 2,762.33 2,762.34 2,761.73 2,761.85 56,478.1K
13:52 2,761.60 2,761.61 2,760.06 2,760.06 160,333.8K
13:53 2,759.73 2,759.73 2,759.35 2,759.35 119,751.2K
13:54 2,759.21 2,759.92 2,759.21 2,759.92 129,617.9K
13:55 2,759.73 2,759.82 2,759.42 2,759.80 93,854.4K
13:56 2,759.71 2,760.69 2,759.71 2,760.69 146,783.8K
13:57 2,760.74 2,762.11 2,760.71 2,762.11 113,590.1K
13:58 2,762.11 2,762.89 2,762.11 2,762.68 141,249.4K
13:59 2,762.73 2,762.92 2,762.58 2,762.66 103,053.3K
14:00 2,762.81 2,762.81 2,762.38 2,762.38 71,215.6K
14:01 2,762.23 2,762.23 2,761.27 2,761.33 77,763.6K
14:02 2,761.65 2,761.65 2,761.16 2,761.17 42,240.2K
14:03 2,761.12 2,761.47 2,761.07 2,761.30 52,939.6K
14:04 2,761.56 2,761.56 2,760.99 2,761.40 78,071.8K
14:05 2,760.89 2,761.37 2,760.75 2,761.37 78,405.9K
14:06 2,761.09 2,761.18 2,760.74 2,761.12 62,791.6K
14:07 2,761.35 2,763.09 2,761.35 2,763.09 95,892.6K
14:08 2,763.21 2,764.18 2,763.21 2,764.18 122,703.4K
14:09 2,764.22 2,764.78 2,764.04 2,764.78 124,794.1K
14:10 2,764.78 2,766.36 2,764.78 2,766.36 175,802.1K
14:11 2,766.56 2,766.63 2,765.94 2,765.94 174,872.2K
14:12 2,765.94 2,766.26 2,765.94 2,766.26 137,372.4K
14:13 2,766.30 2,766.70 2,766.19 2,766.32 94,956.4K
14:14 2,766.30 2,766.30 2,764.81 2,764.91 92,171.1K
14:15 2,764.79 2,764.79 2,764.49 2,764.49 64,665.7K
14:16 2,764.35 2,764.35 2,762.64 2,762.64 147,259.3K
14:17 2,762.89 2,762.89 2,762.27 2,762.27 93,390.0K
14:18 2,762.11 2,762.33 2,761.87 2,762.07 104,575.1K
14:19 2,761.95 2,761.95 2,761.54 2,761.54 50,400.1K
14:20 2,761.45 2,762.08 2,761.31 2,762.08 83,407.9K
14:21 2,762.06 2,762.27 2,761.93 2,761.95 45,952.4K
14:22 2,761.98 2,762.40 2,761.98 2,762.33 58,974.7K
14:23 2,762.34 2,762.44 2,760.96 2,761.06 127,308.4K
14:24 2,761.10 2,761.14 2,760.86 2,760.86 93,024.5K
14:25 2,760.89 2,761.66 2,760.74 2,761.66 53,814.6K
14:26 2,761.56 2,762.44 2,761.24 2,762.44 83,963.2K
14:27 2,762.48 2,764.93 2,762.48 2,764.93 134,757.9K
14:28 2,765.29 2,765.29 2,764.70 2,764.98 120,343.7K
14:29 2,765.31 2,765.31 2,764.96 2,765.07 132,902.3K
14:30 2,765.80 2,766.74 2,765.75 2,766.74 428,862.3K
14:31 2,766.73 2,766.75 2,765.50 2,765.64 420,498.3K
14:32 2,765.79 2,766.38 2,765.73 2,766.22 341,001.2K
14:33 2,766.14 2,767.14 2,766.14 2,767.06 413,815.5K
14:34 2,767.64 2,768.90 2,767.64 2,768.87 365,939.5K
14:35 2,768.91 2,769.17 2,768.91 2,769.09 272,327.9K
14:36 2,769.19 2,769.97 2,769.19 2,769.52 370,847.5K
14:37 2,769.41 2,770.29 2,769.41 2,770.04 310,358.4K
14:38 2,769.86 2,769.90 2,767.76 2,767.94 349,708.4K
14:39 2,767.85 2,768.37 2,767.85 2,768.35 157,656.1K
14:40 2,768.39 2,768.48 2,768.02 2,768.43 254,408.5K
14:41 2,768.57 2,768.57 2,767.87 2,767.87 112,907.9K
14:42 2,767.70 2,767.79 2,766.99 2,767.01 123,211.9K
14:43 2,766.82 2,766.82 2,766.15 2,766.19 168,160.7K
14:44 2,765.33 2,765.35 2,764.75 2,764.82 152,271.0K
14:45 2,764.78 2,765.37 2,764.78 2,765.22 197,946.0K
14:46 2,765.40 2,766.68 2,765.30 2,766.53 138,971.4K
14:47 2,766.40 2,766.46 2,765.47 2,765.47 125,873.2K
14:48 2,765.27 2,765.32 2,764.57 2,764.59 109,645.0K
14:49 2,764.64 2,765.01 2,764.25 2,765.01 94,012.2K
14:50 2,765.09 2,765.09 2,764.14 2,764.20 84,070.8K
14:51 2,764.31 2,765.18 2,764.30 2,765.18 84,285.3K
14:52 2,765.12 2,766.59 2,765.12 2,766.59 121,573.6K
14:53 2,766.77 2,767.88 2,766.77 2,767.30 189,237.3K
14:54 2,767.31 2,767.31 2,766.36 2,766.72 94,586.8K
14:55 2,766.25 2,766.36 2,764.83 2,766.36 189,795.9K
14:56 2,766.47 2,766.51 2,765.73 2,765.73 78,872.9K
14:57 2,765.67 2,766.34 2,765.65 2,766.29 63,764.5K
14:58 2,766.16 2,766.24 2,765.51 2,765.51 61,283.7K
14:59 2,765.45 2,766.16 2,765.45 2,766.16 55,420.0K
15:00 2,766.17 2,766.17 2,765.94 2,765.94 58,991.9K
15:01 2,766.24 2,766.24 2,765.00 2,765.00 59,770.8K
15:02 2,765.02 2,765.02 2,764.05 2,764.05 127,662.0K
15:03 2,764.01 2,764.04 2,763.71 2,763.86 113,111.8K
15:04 2,763.79 2,764.18 2,763.61 2,764.18 60,526.7K
15:05 2,763.97 2,764.02 2,763.47 2,763.47 111,585.5K
15:06 2,763.21 2,763.26 2,761.36 2,761.44 205,997.3K
15:07 2,761.57 2,762.21 2,761.57 2,761.62 157,533.2K
15:08 2,761.61 2,761.73 2,760.86 2,760.86 165,984.6K
15:09 2,760.83 2,761.65 2,760.80 2,761.65 129,476.8K
15:10 2,761.89 2,761.89 2,761.40 2,761.40 93,461.8K
15:11 2,761.28 2,761.33 2,760.64 2,760.69 91,566.2K
15:12 2,760.79 2,761.18 2,760.79 2,761.18 78,601.9K
15:13 2,761.19 2,761.28 2,760.79 2,760.79 61,499.2K
15:14 2,760.81 2,760.88 2,760.64 2,760.69 107,399.8K
15:15 2,760.66 2,760.66 2,759.31 2,759.47 210,847.1K
15:16 2,759.49 2,760.26 2,759.49 2,759.99 114,701.4K
15:17 2,759.99 2,759.99 2,759.55 2,759.60 43,095.2K
15:18 2,759.86 2,760.45 2,759.86 2,760.45 82,807.3K
15:19 2,760.82 2,761.10 2,760.73 2,760.83 91,417.2K
15:20 2,760.67 2,761.04 2,760.67 2,761.04 58,910.3K
15:21 2,761.18 2,761.81 2,761.14 2,761.78 60,997.9K
15:22 2,762.12 2,762.39 2,760.91 2,760.91 117,686.9K
15:23 2,760.97 2,761.73 2,760.97 2,761.73 77,946.1K
15:24 2,761.70 2,762.64 2,761.70 2,762.62 61,192.8K
15:25 2,762.60 2,762.92 2,762.50 2,762.62 73,461.8K
15:26 2,762.68 2,762.68 2,761.03 2,761.10 125,461.2K
15:27 2,761.08 2,761.53 2,761.08 2,761.53 65,843.7K
15:28 2,761.58 2,762.03 2,761.58 2,762.03 54,074.2K
15:29 2,761.95 2,762.39 2,761.95 2,762.39 38,135.8K
15:30 2,762.46 2,763.16 2,762.46 2,762.99 57,805.7K
15:31 2,763.18 2,763.71 2,763.11 2,763.65 73,197.0K
15:32 2,763.59 2,763.65 2,763.24 2,763.28 34,797.1K
15:33 2,763.30 2,763.30 2,763.08 2,763.21 62,716.6K
15:34 2,763.35 2,764.02 2,763.27 2,763.84 74,405.5K
15:35 2,763.60 2,764.90 2,763.58 2,764.83 99,587.3K
15:36 2,764.82 2,765.84 2,764.82 2,765.63 90,471.2K
15:37 2,765.65 2,766.72 2,765.51 2,765.51 228,109.4K
15:38 2,765.30 2,765.98 2,765.30 2,765.36 90,730.7K
15:39 2,765.32 2,765.79 2,765.22 2,765.24 54,603.6K
15:40 2,764.62 2,764.62 2,763.69 2,764.13 96,570.4K
15:41 2,764.10 2,764.34 2,763.17 2,763.17 63,295.0K
15:42 2,763.08 2,764.50 2,763.02 2,764.09 65,966.8K
15:43 2,764.06 2,764.32 2,763.93 2,764.04 39,114.4K
15:44 2,763.95 2,764.16 2,763.74 2,763.85 28,798.8K
15:45 2,764.09 2,764.88 2,763.96 2,764.88 47,123.1K
15:46 2,765.01 2,765.34 2,764.92 2,765.06 76,749.3K
15:47 2,764.91 2,764.97 2,764.64 2,764.68 46,773.8K
15:48 2,764.65 2,764.97 2,764.61 2,764.97 42,791.8K
15:49 2,764.95 2,765.26 2,764.92 2,765.26 31,607.9K
15:50 2,765.26 2,766.54 2,765.26 2,766.54 90,489.2K
15:51 2,766.79 2,767.21 2,766.79 2,767.21 127,295.9K
15:52 2,767.07 2,767.35 2,766.99 2,766.99 110,540.7K
15:53 2,766.93 2,766.93 2,766.04 2,766.06 72,342.1K
15:54 2,765.88 2,766.20 2,765.27 2,765.27 50,910.0K
15:55 2,765.10 2,765.48 2,765.02 2,765.43 30,059.9K
15:56 2,765.32 2,765.35 2,763.87 2,763.93 54,042.1K
15:57 2,763.92 2,764.43 2,763.86 2,764.35 35,142.8K
15:58 2,764.19 2,764.21 2,764.01 2,764.04 32,965.4K
15:59 2,763.88 2,764.08 2,763.78 2,763.82 75,501.8K
16:00 2,763.77 2,764.76 2,763.76 2,764.76 37,960.9K
16:01 2,764.67 2,764.81 2,763.17 2,763.35 97,628.3K
16:02 2,763.39 2,763.49 2,763.29 2,763.41 48,420.3K
16:03 2,763.33 2,763.33 2,762.75 2,762.94 29,937.9K
16:04 2,762.91 2,762.93 2,762.63 2,762.63 32,052.0K
16:05 2,762.61 2,763.25 2,762.57 2,763.25 37,916.3K
16:06 2,763.22 2,763.49 2,762.01 2,762.01 41,151.0K
16:07 2,762.11 2,762.36 2,762.04 2,762.26 38,747.9K
16:08 2,762.31 2,762.83 2,762.31 2,762.76 49,444.4K
16:09 2,762.67 2,762.68 2,762.30 2,762.41 39,950.2K
16:10 2,762.35 2,762.49 2,761.66 2,761.73 70,006.7K
16:11 2,761.63 2,761.69 2,760.66 2,760.66 118,991.2K
16:12 2,760.74 2,760.74 2,759.75 2,759.75 130,646.9K
16:13 2,759.70 2,759.70 2,759.30 2,759.57 134,291.2K
16:14 2,759.55 2,759.80 2,759.43 2,759.67 63,791.7K
16:15 2,759.83 2,759.83 2,759.35 2,759.35 84,812.8K
16:16 2,759.37 2,759.63 2,759.37 2,759.63 88,284.8K
16:17 2,759.58 2,760.63 2,759.58 2,760.55 56,709.0K
16:18 2,760.38 2,760.59 2,760.12 2,760.12 70,034.9K
16:19 2,760.07 2,760.77 2,760.07 2,760.36 82,122.7K
16:20 2,760.38 2,760.40 2,759.35 2,759.35 57,533.2K
16:21 2,759.33 2,759.41 2,757.94 2,758.02 237,528.9K
16:22 2,757.81 2,757.91 2,757.30 2,757.39 148,084.4K
16:23 2,757.27 2,757.60 2,757.22 2,757.40 152,249.9K
16:24 2,757.52 2,757.63 2,757.41 2,757.53 86,148.3K
16:25 2,757.52 2,757.52 2,756.13 2,756.37 205,570.4K
16:26 2,756.25 2,756.41 2,755.72 2,755.72 187,964.1K
16:27 2,755.73 2,756.42 2,755.65 2,756.42 131,581.1K
16:28 2,756.51 2,756.54 2,755.91 2,756.09 158,356.3K
16:29 2,756.12 2,756.35 2,755.91 2,756.35 202,080.3K
16:30 2,756.21 2,756.21 2,755.42 2,755.57 286,072.6K
16:31 2,755.57 2,755.57 2,755.15 2,755.28 183,632.6K
16:32 2,755.20 2,755.62 2,755.01 2,755.62 169,112.7K
16:33 2,755.53 2,756.07 2,755.53 2,755.72 241,090.6K
16:34 2,755.54 2,755.94 2,755.54 2,755.94 137,429.5K
16:35 2,755.94 2,756.04 2,755.62 2,755.65 153,464.5K
16:36 2,755.77 2,755.93 2,755.68 2,755.70 126,255.1K
16:37 2,755.67 2,755.82 2,755.58 2,755.82 161,507.5K
16:38 2,755.87 2,755.87 2,755.67 2,755.83 122,391.0K
16:39 2,755.80 2,755.80 2,755.04 2,755.04 184,815.1K
16:40 2,755.01 2,755.01 2,754.44 2,754.44 194,009.9K
16:41 2,754.46 2,754.46 2,753.62 2,753.62 177,317.2K
16:42 2,753.50 2,753.67 2,753.22 2,753.22 126,719.5K
16:43 2,753.15 2,753.26 2,752.44 2,752.46 262,055.0K
16:44 2,752.35 2,752.44 2,751.83 2,752.20 327,075.9K
16:45 2,752.24 2,752.24 2,751.46 2,751.53 167,005.0K
16:46 2,751.97 2,752.06 2,751.78 2,751.78 130,806.7K
16:47 2,751.65 2,752.40 2,751.55 2,752.40 165,761.7K
16:48 2,752.82 2,754.61 2,752.82 2,754.61 179,644.5K
16:49 2,754.78 2,754.82 2,754.18 2,754.40 177,763.8K
16:50 2,754.04 2,754.04 2,753.27 2,753.27 125,283.9K
16:51 2,753.31 2,753.36 2,752.74 2,752.74 65,647.8K
16:52 2,752.58 2,752.66 2,752.13 2,752.17 124,701.0K
16:53 2,752.16 2,753.02 2,752.16 2,752.77 80,272.0K
16:54 2,752.78 2,752.94 2,752.66 2,752.70 47,763.5K
16:55 2,752.72 2,753.08 2,752.72 2,752.93 54,440.6K
16:56 2,753.02 2,753.02 2,752.38 2,752.38 67,285.2K
16:57 2,752.12 2,752.37 2,751.84 2,751.84 118,579.3K
16:58 2,751.89 2,752.01 2,751.76 2,751.85 137,602.6K
16:59 2,751.67 2,752.06 2,751.67 2,751.91 145,689.9K
17:00 2,751.90 2,754.50 2,751.89 2,754.27 208,464.8K
17:01 2,754.71 2,754.80 2,754.20 2,754.77 138,501.0K
17:02 2,754.99 2,755.33 2,754.80 2,754.80 192,379.6K
17:03 2,754.54 2,754.54 2,754.15 2,754.15 118,527.0K
17:04 2,754.28 2,755.09 2,753.97 2,755.09 78,002.4K
17:05 2,754.99 2,755.20 2,754.68 2,754.68 89,685.3K
17:06 2,754.32 2,754.41 2,754.10 2,754.18 97,553.2K
17:07 2,754.19 2,754.25 2,752.31 2,752.31 85,584.3K
17:08 2,752.37 2,753.14 2,752.30 2,753.12 86,616.5K
17:09 2,753.96 2,754.08 2,753.26 2,753.41 103,428.6K
17:10 2,753.20 2,754.53 2,753.13 2,754.21 100,225.0K
17:11 2,754.59 2,754.66 2,753.68 2,753.68 57,817.4K
17:12 2,753.72 2,753.72 2,752.94 2,753.16 101,177.6K
17:13 2,753.03 2,753.28 2,752.80 2,753.28 76,029.7K
17:14 2,753.17 2,753.37 2,753.14 2,753.26 52,919.7K
17:15 2,752.90 2,752.92 2,752.46 2,752.50 68,950.9K
17:16 2,752.38 2,752.38 2,751.54 2,751.54 87,775.4K
17:17 2,751.47 2,752.21 2,751.47 2,751.57 71,589.9K
17:18 2,751.55 2,751.89 2,751.19 2,751.89 67,331.1K
17:19 2,751.87 2,752.91 2,751.87 2,752.36 74,347.9K
17:20 2,752.21 2,753.03 2,752.21 2,752.61 68,984.7K
17:21 2,752.40 2,752.55 2,752.16 2,752.24 56,034.4K
17:22 2,752.15 2,752.15 2,751.59 2,751.59 37,081.4K
17:23 2,751.57 2,751.95 2,751.48 2,751.59 66,941.4K
17:24 2,751.65 2,753.13 2,751.38 2,753.13 85,627.7K
17:25 2,753.09 2,753.79 2,752.98 2,753.61 78,808.1K
17:26 2,753.68 2,755.75 2,753.68 2,755.58 131,569.5K
17:27 2,755.61 2,756.87 2,755.61 2,755.87 148,696.9K
17:28 2,756.53 2,756.64 2,756.27 2,756.28 119,230.8K
17:29 2,756.42 2,756.47 2,755.98 2,755.98 79,818.6K
17:30 2,755.72 2,756.40 2,755.72 2,756.19 98,592.2K
17:31 2,756.18 2,756.22 2,755.80 2,755.80 68,212.7K
17:32 2,755.95 2,757.00 2,755.92 2,756.38 106,180.0K
17:33 2,756.20 2,756.20 2,755.33 2,755.33 100,874.9K
17:34 2,755.37 2,755.47 2,754.31 2,754.31 79,190.9K
17:35 2,754.27 2,754.53 2,753.58 2,753.58 88,732.8K
17:36 2,753.65 2,754.57 2,753.60 2,754.09 62,312.1K
17:37 2,754.10 2,754.28 2,753.68 2,753.68 50,463.4K
17:38 2,753.78 2,754.12 2,753.78 2,753.92 81,768.0K
17:39 2,753.77 2,753.84 2,753.48 2,753.48 63,211.5K
17:40 2,753.65 2,754.28 2,753.65 2,754.12 92,261.6K
17:41 2,754.54 2,754.64 2,753.67 2,753.67 64,483.6K
17:42 2,753.40 2,753.60 2,752.57 2,752.57 118,647.6K
17:43 2,752.63 2,753.14 2,752.20 2,752.20 94,201.8K
17:44 2,752.85 2,752.92 2,752.59 2,752.62 55,027.4K
17:45 2,752.63 2,752.63 2,751.35 2,751.65 115,539.4K
17:46 2,751.72 2,751.72 2,749.17 2,749.17 256,323.3K
17:47 2,749.15 2,749.54 2,749.15 2,749.54 116,866.7K
17:48 2,749.89 2,751.68 2,749.89 2,751.68 125,734.6K
17:49 2,751.61 2,751.61 2,749.51 2,749.51 95,206.9K
17:50 2,749.51 2,749.58 2,749.27 2,749.46 106,988.0K
17:51 2,749.31 2,749.31 2,749.00 2,749.21 65,669.8K
17:52 2,749.32 2,750.43 2,749.24 2,750.08 137,655.6K
17:53 2,750.13 2,750.13 2,749.72 2,749.81 48,926.0K
17:54 2,750.04 2,751.15 2,750.04 2,751.08 74,940.8K
17:55 2,750.92 2,750.97 2,749.80 2,749.80 62,024.4K
17:56 2,749.82 2,749.82 2,749.38 2,749.70 45,168.4K
17:57 2,749.57 2,749.90 2,749.57 2,749.78 59,909.2K
17:58 2,749.76 2,752.38 2,749.76 2,752.38 101,929.8K
17:59 2,752.69 2,753.10 2,752.69 2,752.90 130,429.9K
18:00 2,752.89 2,754.29 2,752.89 2,754.16 149,435.4K
18:01 2,754.10 2,754.40 2,753.44 2,753.44 77,525.4K
18:02 2,753.49 2,753.66 2,753.15 2,753.15 62,997.6K
18:03 2,753.23 2,754.11 2,753.21 2,753.37 111,833.1K
18:04 2,753.47 2,754.05 2,753.10 2,753.10 65,720.0K
18:05 2,754.00 2,754.97 2,754.00 2,754.16 108,134.2K
18:06 2,754.02 2,754.02 2,752.69 2,752.69 100,099.5K
18:07 2,752.62 2,752.69 2,752.07 2,752.07 73,439.3K
18:08 2,751.93 2,752.10 2,751.75 2,751.75 53,905.3K
18:09 2,751.78 2,751.78 2,751.19 2,751.19 41,841.1K
18:10 2,751.11 2,751.22 2,750.78 2,750.78 118,225.9K
18:11 2,750.65 2,751.08 2,750.47 2,750.77 59,952.0K
18:12 2,750.73 2,751.00 2,750.73 2,750.84 65,477.5K
18:13 2,750.79 2,751.30 2,750.77 2,751.30 108,586.8K
18:14 2,751.17 2,751.84 2,751.15 2,751.73 103,795.5K
18:15 2,751.98 2,752.24 2,751.56 2,752.16 142,489.7K
18:16 2,751.87 2,752.71 2,751.87 2,752.64 63,163.5K
18:17 2,751.91 2,752.62 2,751.91 2,752.49 57,696.9K
18:18 2,752.38 2,752.44 2,751.60 2,751.60 61,209.9K
18:19 2,751.58 2,751.58 2,750.79 2,750.79 44,218.9K
18:20 2,750.85 2,751.06 2,750.60 2,750.60 47,641.0K
18:21 2,750.64 2,750.81 2,750.55 2,750.55 51,903.4K
18:22 2,750.56 2,750.65 2,750.21 2,750.21 108,972.1K
18:23 2,750.19 2,750.74 2,750.19 2,750.71 36,422.0K
18:24 2,750.73 2,750.82 2,750.18 2,750.28 61,831.8K
18:25 2,749.99 2,750.40 2,749.94 2,750.27 56,395.6K
18:26 2,750.07 2,750.21 2,749.94 2,749.95 52,601.8K
18:27 2,749.87 2,750.08 2,749.70 2,750.08 99,425.8K
18:28 2,749.92 2,750.06 2,749.28 2,749.28 62,568.3K
18:29 2,749.13 2,749.79 2,749.13 2,749.73 78,716.1K
18:30 2,749.72 2,750.13 2,749.57 2,749.57 88,869.7K
18:31 2,749.53 2,750.24 2,749.53 2,750.24 64,171.2K
18:32 2,750.20 2,750.85 2,750.20 2,750.73 71,590.9K
18:33 2,750.69 2,750.96 2,750.49 2,750.96 105,194.0K
18:34 2,750.70 2,751.34 2,750.70 2,751.17 81,288.7K
18:35 2,751.17 2,751.48 2,751.11 2,751.48 59,868.2K
18:36 2,751.47 2,752.06 2,750.60 2,752.06 128,616.3K
18:37 2,751.93 2,751.93 2,751.68 2,751.75 72,926.4K
18:38 2,751.11 2,751.49 2,751.11 2,751.44 71,987.6K
18:39 2,751.31 2,751.38 2,750.56 2,750.60 87,889.2K
18:40 2,750.52 2,750.52 2,750.52 2,750.52 2,975.5K
18:51 2,748.81 2,748.81 2,748.81 2,748.81 383,023.3K
19:05 2,750.97 2,752.89 2,750.96 2,752.89 114,278.2K
19:06 2,753.25 2,753.38 2,753.22 2,753.38 103,586.1K
19:07 2,753.44 2,753.84 2,753.44 2,753.72 80,370.2K
19:08 2,753.81 2,754.07 2,753.17 2,753.17 43,995.2K
19:09 2,753.11 2,753.63 2,753.02 2,753.50 45,705.2K
19:10 2,753.62 2,753.67 2,753.54 2,753.62 31,712.0K
19:11 2,753.66 2,753.75 2,753.54 2,753.75 37,933.0K
19:12 2,753.80 2,754.03 2,753.79 2,753.98 19,597.9K
19:13 2,754.06 2,754.35 2,754.06 2,754.35 44,762.2K
19:14 2,754.30 2,754.95 2,754.29 2,754.83 62,953.9K
19:15 2,755.05 2,755.05 2,754.54 2,754.54 37,715.0K
19:16 2,754.68 2,755.43 2,754.68 2,755.43 61,567.1K
19:17 2,755.43 2,755.61 2,755.43 2,755.60 48,562.6K
19:18 2,755.68 2,756.12 2,755.68 2,756.09 52,502.6K
19:19 2,755.97 2,756.15 2,755.94 2,756.12 56,981.6K
19:20 2,756.13 2,756.15 2,756.02 2,756.04 57,854.3K
19:21 2,755.98 2,756.29 2,755.94 2,756.27 45,127.9K
19:22 2,756.27 2,756.57 2,756.19 2,756.52 56,748.2K
19:23 2,756.37 2,757.01 2,756.37 2,756.99 97,120.4K
19:24 2,757.06 2,757.07 2,756.63 2,756.67 63,874.8K
19:25 2,756.55 2,756.56 2,756.34 2,756.42 30,961.4K
19:26 2,756.44 2,756.80 2,756.41 2,756.80 39,955.5K
19:27 2,756.75 2,756.95 2,756.72 2,756.94 41,444.4K
19:28 2,757.08 2,757.68 2,757.05 2,757.65 60,730.3K
19:29 2,757.70 2,758.44 2,757.56 2,758.44 86,437.2K
19:30 2,758.42 2,758.43 2,758.04 2,758.09 51,803.2K
19:31 2,758.27 2,758.52 2,758.27 2,758.40 94,824.0K
19:32 2,758.25 2,758.60 2,758.25 2,758.59 69,321.8K
19:33 2,758.53 2,758.59 2,757.75 2,757.75 61,640.3K
19:34 2,757.88 2,758.37 2,757.87 2,758.32 34,452.4K
19:35 2,758.27 2,758.30 2,758.03 2,758.03 36,420.0K
19:36 2,758.11 2,758.38 2,757.92 2,757.94 39,605.8K
19:37 2,757.73 2,757.73 2,757.32 2,757.32 35,853.4K
19:38 2,757.42 2,757.42 2,756.89 2,756.89 43,124.3K
19:39 2,756.84 2,756.84 2,756.20 2,756.29 41,847.3K
19:40 2,756.00 2,756.05 2,755.38 2,755.38 53,905.9K
19:41 2,755.35 2,755.36 2,754.16 2,754.16 102,930.0K
19:42 2,754.25 2,755.05 2,754.25 2,755.00 36,267.8K
19:43 2,754.81 2,754.88 2,754.39 2,754.56 80,882.4K
19:44 2,754.61 2,754.74 2,754.50 2,754.67 61,659.2K
19:45 2,754.79 2,754.86 2,754.39 2,754.40 42,618.1K
19:46 2,754.41 2,754.81 2,754.41 2,754.60 29,872.9K
19:47 2,754.69 2,754.72 2,754.51 2,754.56 25,696.2K
19:48 2,754.57 2,754.75 2,754.52 2,754.74 13,095.1K
19:49 2,754.64 2,754.71 2,754.44 2,754.45 9,991.7K
19:50 2,754.59 2,754.78 2,754.56 2,754.65 19,763.0K
19:51 2,754.51 2,754.61 2,754.43 2,754.53 19,603.6K
19:52 2,754.44 2,754.46 2,754.39 2,754.40 16,997.0K
19:53 2,754.36 2,754.53 2,754.36 2,754.50 14,447.5K
19:54 2,754.52 2,754.55 2,754.44 2,754.53 17,443.1K
19:55 2,754.66 2,754.78 2,754.51 2,754.78 19,903.1K
19:56 2,754.81 2,755.25 2,754.78 2,755.24 15,671.9K
19:57 2,755.30 2,755.45 2,755.21 2,755.26 24,642.8K
19:58 2,755.32 2,755.44 2,755.28 2,755.44 13,063.9K
19:59 2,755.48 2,755.68 2,755.48 2,755.64 31,411.3K
20:00 2,755.14 2,755.32 2,755.14 2,755.22 23,130.5K
20:01 2,755.24 2,755.48 2,755.22 2,755.46 14,907.7K
20:02 2,755.43 2,755.47 2,754.99 2,755.19 30,533.3K
20:03 2,755.22 2,755.52 2,755.22 2,755.52 13,663.7K
20:04 2,755.58 2,755.71 2,755.57 2,755.60 14,629.2K
20:05 2,755.64 2,755.65 2,755.52 2,755.52 16,870.4K
20:06 2,755.47 2,755.68 2,755.46 2,755.68 7,880.8K
20:07 2,755.64 2,755.64 2,755.13 2,755.14 28,040.4K
20:08 2,755.40 2,755.54 2,755.25 2,755.53 10,056.1K
20:09 2,755.45 2,755.57 2,755.34 2,755.36 12,470.0K
20:10 2,755.34 2,755.46 2,755.29 2,755.44 12,721.9K
20:11 2,755.36 2,755.46 2,755.35 2,755.46 11,311.4K
20:12 2,755.50 2,755.67 2,755.49 2,755.60 18,431.9K
20:13 2,755.59 2,755.70 2,755.47 2,755.47 31,538.9K
20:14 2,755.57 2,755.57 2,755.13 2,755.13 11,515.5K
20:15 2,755.26 2,755.49 2,755.20 2,755.49 17,699.6K
20:16 2,755.45 2,755.66 2,755.27 2,755.27 15,603.2K
20:17 2,755.31 2,755.64 2,755.25 2,755.48 43,672.5K
20:18 2,755.63 2,755.69 2,755.41 2,755.69 19,548.4K
20:19 2,755.68 2,755.73 2,755.62 2,755.69 10,580.5K
20:20 2,755.68 2,755.70 2,755.62 2,755.70 10,573.8K
20:21 2,755.63 2,755.83 2,755.60 2,755.82 13,930.8K
20:22 2,755.81 2,756.02 2,755.71 2,756.02 11,590.0K
20:23 2,755.99 2,756.15 2,755.89 2,756.10 10,424.6K
20:24 2,756.06 2,756.14 2,755.98 2,756.09 7,656.8K
20:25 2,756.00 2,756.09 2,755.89 2,755.89 10,703.6K
20:26 2,755.86 2,755.97 2,755.85 2,755.93 9,413.7K
20:27 2,756.00 2,756.00 2,755.65 2,755.81 21,168.8K
20:28 2,755.81 2,755.83 2,755.30 2,755.31 21,601.6K
20:29 2,755.28 2,755.60 2,755.14 2,755.14 16,039.6K
20:30 2,755.06 2,755.14 2,754.87 2,754.87 9,651.1K
20:31 2,754.77 2,754.96 2,754.70 2,754.90 14,437.8K
20:32 2,754.74 2,754.74 2,754.49 2,754.53 22,236.5K
20:33 2,754.52 2,754.52 2,754.43 2,754.47 16,320.2K
20:34 2,754.51 2,754.51 2,754.15 2,754.33 17,559.5K
20:35 2,754.35 2,754.35 2,754.18 2,754.21 12,258.7K
20:36 2,754.29 2,754.36 2,754.19 2,754.19 11,104.9K
20:37 2,754.17 2,754.35 2,754.11 2,754.28 17,070.2K
20:38 2,754.35 2,754.40 2,754.17 2,754.18 11,471.5K
20:39 2,754.17 2,754.29 2,754.08 2,754.18 25,379.4K
20:40 2,754.17 2,754.23 2,754.09 2,754.14 14,604.0K
20:41 2,754.18 2,754.26 2,754.13 2,754.14 12,435.5K
20:42 2,754.15 2,754.19 2,753.97 2,754.06 9,725.1K
20:43 2,754.08 2,754.16 2,754.03 2,754.05 9,721.1K
20:44 2,754.11 2,754.29 2,754.01 2,754.29 11,583.3K
20:45 2,754.30 2,754.76 2,754.30 2,754.76 13,991.1K
20:46 2,754.82 2,754.94 2,754.63 2,754.92 21,830.2K
20:47 2,754.97 2,755.17 2,754.85 2,755.17 17,672.8K
20:48 2,755.21 2,755.26 2,755.02 2,755.26 9,605.1K
20:49 2,755.23 2,755.23 2,755.09 2,755.10 7,592.8K
20:50 2,754.92 2,754.98 2,754.69 2,754.79 51,184.2K
20:51 2,754.73 2,754.81 2,754.66 2,754.68 21,200.9K
20:52 2,754.89 2,754.98 2,754.69 2,754.83 17,852.9K
20:53 2,754.83 2,754.87 2,754.67 2,754.87 7,135.2K
20:54 2,754.87 2,755.23 2,754.87 2,754.98 16,561.0K
20:55 2,755.01 2,755.09 2,754.95 2,755.02 11,950.9K
20:56 2,755.08 2,755.38 2,755.06 2,755.38 8,665.2K
20:57 2,755.34 2,755.38 2,755.23 2,755.32 8,447.8K
20:58 2,755.35 2,755.46 2,755.30 2,755.30 13,615.5K
20:59 2,755.31 2,755.45 2,755.31 2,755.43 23,308.0K
21:00 2,755.32 2,755.56 2,755.30 2,755.41 19,687.3K
21:01 2,755.59 2,755.63 2,755.41 2,755.41 14,252.0K
21:02 2,755.45 2,755.53 2,755.29 2,755.52 15,276.4K
21:03 2,755.60 2,755.85 2,755.45 2,755.66 30,856.3K
21:04 2,755.74 2,756.06 2,755.73 2,756.06 24,012.3K
21:05 2,756.14 2,756.31 2,756.06 2,756.31 29,854.2K
21:06 2,756.31 2,756.34 2,756.12 2,756.12 39,040.9K
21:07 2,756.02 2,756.40 2,756.01 2,756.34 22,303.8K
21:08 2,756.35 2,756.39 2,756.27 2,756.30 13,836.6K
21:09 2,756.48 2,756.48 2,756.28 2,756.41 26,950.1K
21:10 2,756.34 2,756.35 2,756.12 2,756.15 16,941.4K
21:11 2,756.26 2,756.30 2,756.11 2,756.28 13,683.0K
21:12 2,756.26 2,756.33 2,756.20 2,756.22 8,877.4K
21:13 2,756.22 2,756.34 2,756.14 2,756.33 13,836.8K
21:14 2,756.23 2,756.24 2,756.03 2,756.06 9,053.2K
21:15 2,755.97 2,756.30 2,755.97 2,756.23 10,681.0K
21:16 2,756.23 2,756.28 2,756.18 2,756.21 10,444.0K
21:17 2,756.14 2,756.29 2,756.14 2,756.28 15,724.6K
21:18 2,756.25 2,756.45 2,756.20 2,756.41 17,160.7K
21:19 2,756.35 2,756.40 2,756.27 2,756.30 8,149.6K
21:20 2,756.33 2,756.41 2,756.30 2,756.30 15,165.2K
21:21 2,756.34 2,756.52 2,756.34 2,756.50 26,400.0K
21:22 2,756.47 2,756.47 2,756.32 2,756.42 18,269.1K
21:23 2,756.44 2,756.63 2,756.44 2,756.47 38,613.4K
21:24 2,756.44 2,756.49 2,756.32 2,756.37 20,887.2K
21:25 2,756.41 2,756.41 2,756.20 2,756.38 17,239.3K
21:26 2,756.29 2,756.48 2,756.23 2,756.45 7,447.0K
21:27 2,756.48 2,756.51 2,756.39 2,756.39 15,357.3K
21:28 2,756.37 2,756.51 2,756.23 2,756.23 16,722.6K
21:29 2,756.30 2,756.30 2,756.12 2,756.12 13,879.0K
21:30 2,756.18 2,756.18 2,756.00 2,756.00 6,194.2K
21:31 2,756.06 2,756.30 2,756.02 2,756.30 10,583.1K
21:32 2,756.36 2,756.36 2,756.24 2,756.24 7,681.5K
21:33 2,756.33 2,756.50 2,756.21 2,756.50 12,253.1K
21:34 2,756.57 2,756.72 2,756.46 2,756.46 22,646.1K
21:35 2,756.42 2,756.71 2,756.42 2,756.71 16,989.2K
21:36 2,756.74 2,756.81 2,756.65 2,756.67 25,306.7K
21:37 2,756.68 2,756.83 2,756.68 2,756.81 32,249.4K
21:38 2,756.70 2,756.80 2,756.67 2,756.74 10,004.7K
21:39 2,756.70 2,756.80 2,756.67 2,756.70 19,042.4K
21:40 2,756.74 2,756.85 2,756.67 2,756.80 15,765.4K
21:41 2,756.79 2,756.98 2,756.78 2,756.93 17,154.1K
21:42 2,756.85 2,757.07 2,756.79 2,756.97 13,926.3K
21:43 2,757.06 2,757.15 2,757.04 2,757.11 23,582.9K
21:44 2,757.13 2,757.22 2,757.08 2,757.20 16,281.0K
21:45 2,757.14 2,757.20 2,757.12 2,757.17 28,207.1K
21:46 2,757.20 2,757.44 2,757.20 2,757.38 21,438.4K
21:47 2,757.38 2,757.38 2,757.15 2,757.16 34,845.6K
21:48 2,757.07 2,757.22 2,757.05 2,757.11 6,467.8K
21:49 2,757.20 2,757.30 2,757.16 2,757.19 18,570.9K
21:50 2,757.22 2,757.24 2,757.11 2,757.20 14,182.8K
21:51 2,756.99 2,757.00 2,756.84 2,756.95 20,802.7K
21:52 2,757.03 2,757.08 2,756.99 2,757.04 14,640.7K
21:53 2,756.97 2,757.10 2,756.95 2,757.07 17,627.6K
21:54 2,757.03 2,757.08 2,756.89 2,757.02 16,523.7K
21:55 2,757.22 2,757.31 2,757.02 2,757.12 8,479.7K
21:56 2,757.10 2,757.23 2,757.10 2,757.16 15,395.6K
21:57 2,757.08 2,757.10 2,756.84 2,756.84 16,105.2K
21:58 2,756.75 2,756.85 2,756.62 2,756.73 22,172.9K
21:59 2,756.76 2,757.03 2,756.68 2,757.03 17,954.6K
22:00 2,757.01 2,757.16 2,756.84 2,756.84 24,706.6K
22:01 2,756.81 2,756.96 2,756.81 2,756.81 8,803.5K
22:02 2,756.69 2,756.83 2,756.69 2,756.72 12,585.0K
22:03 2,756.73 2,756.73 2,756.26 2,756.32 21,105.1K
22:04 2,756.33 2,756.52 2,756.30 2,756.45 9,403.5K
22:05 2,756.38 2,756.38 2,755.77 2,755.77 23,154.0K
22:06 2,755.95 2,756.36 2,755.95 2,756.36 24,345.2K
22:07 2,756.39 2,756.50 2,756.35 2,756.49 10,468.3K
22:08 2,756.40 2,756.40 2,756.13 2,756.23 19,401.0K
22:09 2,756.21 2,756.24 2,756.13 2,756.15 11,815.0K
22:10 2,756.14 2,756.24 2,756.10 2,756.24 10,445.4K
22:11 2,756.25 2,756.46 2,756.22 2,756.38 21,299.0K
22:12 2,756.42 2,756.65 2,756.42 2,756.59 7,224.8K
22:13 2,756.51 2,756.65 2,756.48 2,756.65 10,963.0K
22:14 2,756.67 2,756.77 2,756.61 2,756.77 17,319.3K
22:15 2,756.65 2,756.84 2,756.64 2,756.83 19,633.7K
22:16 2,756.79 2,756.84 2,756.74 2,756.80 17,639.4K
22:17 2,756.78 2,756.80 2,756.53 2,756.68 32,944.3K
22:18 2,756.65 2,756.81 2,756.50 2,756.79 10,845.5K
22:19 2,756.74 2,756.86 2,756.72 2,756.86 15,533.8K
22:20 2,756.71 2,756.86 2,756.66 2,756.66 13,552.6K
22:21 2,756.69 2,756.75 2,756.65 2,756.73 9,919.7K
22:22 2,756.78 2,756.85 2,756.68 2,756.77 11,441.7K
22:23 2,756.77 2,756.92 2,756.71 2,756.84 12,262.6K
22:24 2,756.81 2,756.84 2,756.74 2,756.78 25,668.8K
22:25 2,756.74 2,756.78 2,756.61 2,756.61 7,110.2K
22:26 2,756.57 2,756.68 2,756.56 2,756.64 14,880.7K
22:27 2,756.64 2,756.64 2,756.49 2,756.57 4,881.1K
22:28 2,756.51 2,756.63 2,756.45 2,756.59 5,776.4K
22:29 2,756.67 2,756.72 2,756.50 2,756.53 13,482.8K
22:30 2,756.54 2,756.58 2,756.47 2,756.48 10,546.0K
22:31 2,756.48 2,756.48 2,756.33 2,756.33 10,556.9K
22:32 2,756.27 2,756.29 2,756.17 2,756.26 11,604.8K
22:33 2,756.23 2,756.35 2,756.13 2,756.21 8,125.8K
22:34 2,756.21 2,756.23 2,756.14 2,756.20 16,476.5K
22:35 2,756.24 2,756.25 2,755.98 2,755.98 29,930.7K
22:36 2,755.89 2,756.01 2,755.89 2,756.01 7,416.5K
22:37 2,755.96 2,756.07 2,755.90 2,755.90 10,353.7K
22:38 2,755.89 2,756.08 2,755.88 2,756.02 3,702.8K
22:39 2,756.32 2,756.39 2,756.16 2,756.16 8,451.9K
22:40 2,756.11 2,756.26 2,756.10 2,756.10 16,569.6K
22:41 2,756.17 2,756.48 2,756.17 2,756.46 9,637.6K
22:42 2,756.60 2,757.43 2,756.57 2,757.43 22,315.7K
22:43 2,757.61 2,758.10 2,757.61 2,758.04 39,455.6K
22:44 2,758.25 2,758.39 2,758.21 2,758.29 26,433.3K
22:45 2,758.29 2,758.50 2,758.21 2,758.50 28,018.1K
22:46 2,758.76 2,758.76 2,758.24 2,758.46 21,915.0K
22:47 2,758.34 2,758.49 2,758.21 2,758.41 8,290.8K
22:48 2,758.43 2,758.43 2,758.35 2,758.35 12,478.0K
22:49 2,758.43 2,758.43 2,758.21 2,758.21 7,029.7K
22:50 2,758.40 2,758.54 2,758.30 2,758.34 13,213.4K
22:51 2,758.48 2,758.75 2,758.32 2,758.64 12,399.4K
22:52 2,758.88 2,758.91 2,758.62 2,758.82 21,869.2K
22:53 2,758.81 2,758.98 2,758.81 2,758.98 15,860.2K
22:54 2,759.01 2,759.12 2,759.00 2,759.12 9,493.2K
22:55 2,759.04 2,759.04 2,758.85 2,758.90 6,374.2K
22:56 2,758.86 2,758.95 2,758.76 2,758.87 11,030.0K
22:57 2,758.89 2,758.89 2,758.76 2,758.76 6,167.4K
22:58 2,758.68 2,758.74 2,758.57 2,758.71 5,830.6K
22:59 2,758.79 2,758.84 2,758.75 2,758.77 7,610.7K
23:00 2,758.70 2,758.99 2,758.65 2,758.99 17,641.2K
23:01 2,758.99 2,758.99 2,758.80 2,758.80 16,502.6K
23:02 2,758.61 2,758.65 2,758.52 2,758.53 14,238.0K
23:03 2,758.53 2,758.57 2,758.45 2,758.50 17,620.6K
23:04 2,758.52 2,758.52 2,758.20 2,758.23 12,311.9K
23:05 2,758.34 2,758.42 2,758.17 2,758.42 48,886.9K
23:06 2,758.39 2,758.57 2,758.23 2,758.32 26,716.9K
23:07 2,758.35 2,758.84 2,758.35 2,758.59 67,107.2K
23:08 2,758.69 2,758.80 2,758.65 2,758.67 30,544.4K
23:09 2,758.60 2,758.74 2,758.49 2,758.50 18,972.9K
23:10 2,758.50 2,758.63 2,758.41 2,758.54 65,658.6K
23:11 2,758.67 2,758.68 2,758.35 2,758.35 54,044.5K
23:12 2,758.40 2,758.60 2,758.36 2,758.36 18,798.4K
23:13 2,758.48 2,758.48 2,758.33 2,758.41 31,021.8K
23:14 2,758.36 2,758.71 2,758.36 2,758.50 26,346.2K
23:15 2,758.57 2,758.59 2,758.17 2,758.29 43,894.0K
23:16 2,758.28 2,758.60 2,758.28 2,758.34 36,841.2K
23:17 2,758.31 2,758.66 2,758.31 2,758.45 75,458.5K
23:18 2,758.68 2,758.93 2,758.60 2,758.64 49,937.1K
23:19 2,758.77 2,758.84 2,758.73 2,758.73 30,407.8K
23:20 2,758.75 2,758.87 2,758.63 2,758.78 59,878.8K
23:21 2,758.53 2,758.76 2,758.46 2,758.70 43,554.4K
23:22 2,758.67 2,758.69 2,758.59 2,758.66 29,451.7K
23:23 2,758.73 2,758.80 2,758.66 2,758.79 105,893.2K
23:24 2,758.85 2,758.88 2,758.65 2,758.78 59,003.5K
23:25 2,758.85 2,759.01 2,758.83 2,758.84 46,082.9K
23:26 2,758.84 2,759.41 2,758.84 2,759.38 83,928.6K
23:27 2,759.32 2,759.47 2,759.25 2,759.34 58,574.0K
23:28 2,759.26 2,759.40 2,759.26 2,759.40 46,277.1K
23:29 2,759.42 2,759.61 2,759.42 2,759.55 57,842.8K
23:30 2,759.72 2,759.85 2,759.71 2,759.85 136,510.5K
23:31 2,759.71 2,759.76 2,759.49 2,759.72 100,982.9K
23:32 2,759.83 2,760.09 2,759.83 2,760.07 45,338.9K
23:33 2,760.13 2,760.63 2,760.13 2,760.54 60,913.1K
23:34 2,760.54 2,760.72 2,760.53 2,760.67 54,552.3K
23:35 2,760.70 2,761.10 2,760.70 2,761.09 81,772.8K
23:36 2,761.08 2,761.44 2,761.06 2,761.44 71,069.9K
23:37 2,761.48 2,761.51 2,761.32 2,761.38 51,982.6K
23:38 2,761.33 2,761.37 2,761.10 2,761.26 69,819.3K
23:39 2,761.43 2,761.43 2,761.19 2,761.35 73,862.4K
23:40 2,761.24 2,761.55 2,761.24 2,761.51 94,711.3K
23:41 2,761.54 2,761.96 2,761.54 2,761.96 138,914.0K
23:42 2,761.98 2,762.20 2,761.96 2,762.11 67,769.2K
23:43 2,762.09 2,762.15 2,761.74 2,761.86 69,875.9K
23:44 2,761.88 2,762.16 2,761.59 2,761.77 43,141.7K
23:45 2,761.36 2,761.79 2,761.35 2,761.70 67,381.4K
23:46 2,761.69 2,761.97 2,761.56 2,761.82 167,576.0K
23:47 2,761.94 2,762.08 2,761.80 2,761.80 127,305.9K
23:48 2,761.61 2,762.25 2,761.61 2,762.23 96,833.7K
23:49 2,762.25 2,762.36 2,761.62 2,762.03 158,111.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし