MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,665.46
最終更新: 2025-10-07
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 2,763.27 2,765.69 2,763.27 2,765.22 509,892.1K
10:01 2,765.42 2,767.26 2,765.42 2,765.75 399,046.8K
10:02 2,765.77 2,765.77 2,761.61 2,761.70 292,266.0K
10:03 2,760.60 2,762.88 2,760.59 2,762.72 281,991.1K
10:04 2,762.78 2,762.94 2,762.23 2,762.23 151,971.1K
10:05 2,761.87 2,763.76 2,761.70 2,763.32 278,971.0K
10:06 2,763.55 2,763.73 2,763.25 2,763.25 183,763.7K
10:07 2,763.40 2,763.71 2,763.00 2,763.00 180,408.0K
10:08 2,762.92 2,763.55 2,762.34 2,762.34 222,951.8K
10:09 2,761.90 2,761.90 2,759.39 2,759.40 280,417.7K
10:10 2,759.50 2,759.95 2,759.17 2,759.57 183,590.4K
10:11 2,759.23 2,759.80 2,759.20 2,759.80 135,535.9K
10:12 2,760.31 2,760.81 2,760.31 2,760.77 164,598.4K
10:13 2,760.78 2,761.47 2,760.75 2,761.38 209,468.8K
10:14 2,761.34 2,761.52 2,760.92 2,760.92 133,012.9K
10:15 2,760.79 2,761.60 2,760.30 2,761.53 148,312.6K
10:16 2,761.50 2,761.50 2,761.14 2,761.33 156,733.9K
10:17 2,761.24 2,761.30 2,760.93 2,761.30 143,939.7K
10:18 2,761.51 2,761.53 2,761.16 2,761.22 89,803.0K
10:19 2,761.15 2,761.59 2,761.15 2,761.28 52,597.8K
10:20 2,761.57 2,764.60 2,761.54 2,764.60 285,176.6K
10:21 2,764.51 2,766.47 2,764.35 2,766.47 286,997.5K
10:22 2,766.88 2,767.21 2,766.18 2,766.48 223,047.2K
10:23 2,766.51 2,766.88 2,766.27 2,766.88 131,916.1K
10:24 2,766.82 2,766.89 2,765.91 2,765.91 135,678.4K
10:25 2,765.83 2,767.75 2,765.82 2,767.75 221,079.2K
10:26 2,767.81 2,768.33 2,767.62 2,768.33 301,621.9K
10:27 2,768.56 2,768.97 2,768.27 2,768.28 283,451.4K
10:28 2,768.25 2,768.31 2,767.67 2,767.69 184,712.6K
10:29 2,767.38 2,767.38 2,765.03 2,765.03 226,279.0K
10:30 2,764.94 2,766.44 2,764.94 2,766.27 168,233.0K
10:31 2,766.36 2,766.38 2,766.10 2,766.13 131,629.5K
10:32 2,766.12 2,766.12 2,763.87 2,763.87 184,787.0K
10:33 2,763.12 2,763.12 2,762.13 2,762.18 298,594.7K
10:34 2,762.02 2,762.02 2,760.72 2,760.72 200,566.3K
10:35 2,760.96 2,761.95 2,760.96 2,761.04 140,477.2K
10:36 2,760.92 2,760.92 2,758.31 2,758.34 208,860.1K
10:37 2,758.75 2,759.00 2,758.75 2,758.94 156,694.5K
10:38 2,759.08 2,759.36 2,759.02 2,759.02 178,058.4K
10:39 2,759.12 2,759.71 2,759.08 2,759.71 117,853.1K
10:40 2,759.91 2,759.98 2,759.57 2,759.57 80,005.0K
10:41 2,759.57 2,759.75 2,759.56 2,759.70 90,972.4K
10:42 2,759.79 2,760.86 2,759.79 2,760.86 111,361.1K
10:43 2,760.46 2,760.99 2,760.46 2,760.99 82,000.9K
10:44 2,761.16 2,761.17 2,760.53 2,760.61 84,665.5K
10:45 2,760.68 2,761.64 2,760.47 2,761.59 116,793.4K
10:46 2,762.26 2,763.94 2,762.26 2,763.61 173,559.0K
10:47 2,763.36 2,763.78 2,762.83 2,763.78 118,527.2K
10:48 2,763.82 2,764.94 2,763.82 2,764.47 136,582.5K
10:49 2,764.48 2,765.30 2,764.45 2,765.22 74,121.8K
10:50 2,765.03 2,765.03 2,764.48 2,764.65 418,275.2K
10:51 2,765.70 2,765.70 2,765.28 2,765.57 178,214.5K
10:52 2,765.68 2,766.10 2,765.47 2,765.85 198,981.6K
10:53 2,765.85 2,765.94 2,765.05 2,765.05 125,124.1K
10:54 2,764.77 2,764.78 2,763.34 2,763.34 152,684.7K
10:55 2,763.69 2,764.97 2,763.69 2,764.78 150,088.9K
10:56 2,764.73 2,764.95 2,764.20 2,764.20 231,667.4K
10:57 2,763.69 2,763.76 2,763.54 2,763.76 91,044.1K
10:58 2,763.71 2,764.43 2,763.43 2,763.51 109,024.3K
10:59 2,763.13 2,763.59 2,762.61 2,763.37 164,963.2K
11:00 2,763.69 2,766.29 2,763.69 2,766.13 153,316.0K
11:01 2,766.03 2,767.35 2,766.03 2,766.98 196,473.6K
11:02 2,766.25 2,766.25 2,764.71 2,765.94 89,911.2K
11:03 2,766.10 2,766.11 2,765.75 2,765.96 90,623.3K
11:04 2,765.57 2,765.58 2,765.18 2,765.18 46,888.7K
11:05 2,765.16 2,766.44 2,765.13 2,766.33 67,683.7K
11:06 2,766.27 2,766.97 2,766.27 2,766.73 133,789.4K
11:07 2,766.49 2,768.82 2,766.49 2,768.78 173,980.1K
11:08 2,768.56 2,768.56 2,767.76 2,768.08 84,331.9K
11:09 2,768.05 2,768.31 2,766.07 2,766.07 124,788.8K
11:10 2,765.87 2,767.78 2,765.87 2,767.78 143,632.6K
11:11 2,768.09 2,768.40 2,768.08 2,768.24 93,556.8K
11:12 2,768.10 2,768.36 2,768.05 2,768.34 105,820.1K
11:13 2,768.39 2,771.14 2,768.39 2,771.14 219,334.7K
11:14 2,770.77 2,770.77 2,770.07 2,770.07 140,027.3K
11:15 2,770.43 2,770.94 2,770.43 2,770.90 123,698.4K
11:16 2,770.90 2,771.26 2,770.65 2,771.26 108,500.8K
11:17 2,771.59 2,772.40 2,771.43 2,772.32 103,999.3K
11:18 2,772.98 2,774.41 2,772.98 2,774.41 343,587.5K
11:19 2,775.17 2,775.82 2,775.17 2,775.82 306,132.4K
11:20 2,775.68 2,775.68 2,774.32 2,774.32 204,554.1K
11:21 2,774.07 2,774.74 2,773.55 2,774.74 99,228.2K
11:22 2,774.59 2,775.27 2,774.59 2,774.95 209,151.4K
11:23 2,774.95 2,775.19 2,774.93 2,775.19 98,402.4K
11:24 2,775.24 2,775.49 2,775.13 2,775.15 103,695.0K
11:25 2,775.15 2,775.25 2,774.59 2,774.72 146,907.1K
11:26 2,774.94 2,774.97 2,774.33 2,774.33 100,044.0K
11:27 2,774.63 2,774.63 2,773.67 2,773.67 111,981.7K
11:28 2,773.67 2,774.79 2,773.67 2,774.71 118,905.5K
11:29 2,774.83 2,774.83 2,773.68 2,773.68 72,699.0K
11:30 2,773.43 2,773.43 2,772.83 2,773.04 116,375.3K
11:31 2,773.03 2,773.22 2,772.69 2,773.22 102,528.1K
11:32 2,774.12 2,774.12 2,773.73 2,773.81 101,526.8K
11:33 2,773.56 2,773.56 2,772.18 2,772.18 90,967.6K
11:34 2,771.92 2,771.92 2,770.81 2,770.81 83,057.5K
11:35 2,771.59 2,774.93 2,771.59 2,774.84 133,375.7K
11:36 2,774.87 2,775.52 2,774.62 2,775.52 126,625.0K
11:37 2,775.26 2,775.46 2,774.58 2,774.58 105,572.2K
11:38 2,774.50 2,774.74 2,773.81 2,773.81 101,988.7K
11:39 2,774.21 2,774.97 2,774.21 2,774.53 87,478.8K
11:40 2,774.49 2,774.85 2,774.39 2,774.71 106,317.5K
11:41 2,774.58 2,774.65 2,772.74 2,772.74 86,981.0K
11:42 2,772.53 2,773.65 2,772.24 2,773.65 92,374.0K
11:43 2,773.63 2,774.51 2,773.36 2,774.36 62,159.0K
11:44 2,774.80 2,775.00 2,774.14 2,774.14 53,810.0K
11:45 2,773.83 2,773.99 2,773.63 2,773.65 50,851.7K
11:46 2,773.29 2,773.36 2,772.75 2,772.75 36,635.1K
11:47 2,772.63 2,772.67 2,772.09 2,772.10 44,673.3K
11:48 2,771.95 2,772.08 2,771.35 2,771.88 96,760.5K
11:49 2,771.89 2,771.89 2,771.44 2,771.44 58,238.7K
11:50 2,771.46 2,772.79 2,771.46 2,772.68 61,501.8K
11:51 2,772.71 2,773.00 2,772.42 2,772.57 76,952.2K
11:52 2,772.52 2,772.58 2,772.17 2,772.23 39,549.4K
11:53 2,772.28 2,773.74 2,772.28 2,773.44 51,266.9K
11:54 2,773.26 2,773.35 2,772.30 2,772.30 101,441.1K
11:55 2,772.17 2,773.20 2,772.10 2,773.20 41,375.6K
11:56 2,773.38 2,773.55 2,773.25 2,773.51 82,620.9K
11:57 2,773.52 2,773.57 2,773.43 2,773.43 51,993.2K
11:58 2,773.49 2,773.94 2,773.49 2,773.94 104,434.3K
11:59 2,773.83 2,773.83 2,773.35 2,773.42 123,469.2K
12:00 2,774.29 2,774.33 2,773.14 2,773.14 97,430.0K
12:01 2,773.12 2,773.64 2,773.05 2,773.05 112,625.7K
12:02 2,773.01 2,773.01 2,772.43 2,772.43 92,456.2K
12:03 2,772.08 2,772.81 2,771.93 2,772.58 75,943.9K
12:04 2,772.55 2,772.63 2,771.91 2,771.91 89,344.1K
12:05 2,771.69 2,771.82 2,771.56 2,771.73 55,559.7K
12:06 2,771.55 2,771.55 2,770.97 2,770.97 57,066.4K
12:07 2,771.08 2,771.94 2,771.08 2,771.92 60,111.9K
12:08 2,771.54 2,771.61 2,771.33 2,771.61 79,401.2K
12:09 2,771.46 2,771.62 2,770.06 2,770.06 136,069.0K
12:10 2,769.98 2,770.12 2,768.80 2,769.55 229,445.7K
12:11 2,768.78 2,769.75 2,768.78 2,769.75 194,024.4K
12:12 2,769.75 2,770.27 2,768.71 2,768.71 148,037.5K
12:13 2,768.68 2,768.86 2,767.76 2,767.76 140,278.8K
12:14 2,767.80 2,768.11 2,767.68 2,768.07 125,415.0K
12:15 2,768.13 2,768.27 2,767.91 2,768.21 64,823.7K
12:16 2,768.36 2,769.14 2,768.36 2,769.08 77,227.1K
12:17 2,769.11 2,769.17 2,768.82 2,768.82 57,451.7K
12:18 2,768.94 2,769.06 2,768.72 2,768.72 57,751.6K
12:19 2,768.63 2,768.63 2,768.08 2,768.09 69,280.7K
12:20 2,767.70 2,767.97 2,767.70 2,767.78 96,766.0K
12:21 2,767.48 2,767.50 2,766.69 2,766.74 93,407.9K
12:22 2,766.61 2,766.61 2,765.70 2,765.96 113,530.2K
12:23 2,765.87 2,766.05 2,765.41 2,765.67 186,600.7K
12:24 2,765.84 2,766.70 2,765.66 2,766.39 82,932.9K
12:25 2,766.39 2,766.42 2,765.53 2,765.58 67,542.1K
12:26 2,764.98 2,764.98 2,764.39 2,764.58 116,798.2K
12:27 2,764.99 2,766.70 2,764.99 2,766.70 166,771.2K
12:28 2,766.55 2,766.67 2,766.37 2,766.37 114,287.3K
12:29 2,766.41 2,766.41 2,765.69 2,765.74 133,096.8K
12:30 2,765.91 2,767.82 2,765.87 2,767.50 179,232.9K
12:31 2,767.43 2,767.68 2,767.29 2,767.29 45,484.4K
12:32 2,767.23 2,767.88 2,767.17 2,767.86 49,087.3K
12:33 2,767.92 2,769.49 2,767.92 2,769.49 79,179.9K
12:34 2,769.17 2,769.73 2,768.85 2,769.73 177,850.5K
12:35 2,769.76 2,769.76 2,768.82 2,768.98 75,397.3K
12:36 2,768.86 2,769.46 2,768.67 2,768.67 74,234.0K
12:37 2,768.58 2,768.58 2,768.17 2,768.38 41,885.0K
12:38 2,768.18 2,768.36 2,768.12 2,768.27 40,279.0K
12:39 2,768.15 2,768.15 2,767.73 2,767.73 82,899.9K
12:40 2,767.86 2,768.11 2,767.86 2,767.90 41,826.6K
12:41 2,767.92 2,768.09 2,767.87 2,768.09 25,437.6K
12:42 2,768.00 2,768.34 2,767.77 2,767.82 30,824.0K
12:43 2,767.61 2,767.61 2,767.31 2,767.56 60,160.4K
12:44 2,767.52 2,767.52 2,766.97 2,767.03 37,475.3K
12:45 2,766.97 2,767.03 2,766.82 2,766.87 32,344.6K
12:46 2,766.93 2,767.50 2,766.93 2,767.50 34,126.8K
12:47 2,767.44 2,767.46 2,766.98 2,767.27 24,069.8K
12:48 2,767.27 2,767.32 2,767.04 2,767.04 24,939.1K
12:49 2,767.06 2,767.12 2,766.85 2,766.85 16,444.0K
12:50 2,766.87 2,767.01 2,766.80 2,766.87 20,612.0K
12:51 2,766.78 2,766.78 2,766.26 2,766.36 59,828.8K
12:52 2,766.09 2,766.23 2,765.82 2,765.82 109,617.8K
12:53 2,765.84 2,765.92 2,765.67 2,765.92 41,611.9K
12:54 2,765.91 2,766.56 2,765.91 2,766.44 35,980.1K
12:55 2,767.05 2,767.13 2,766.84 2,766.93 52,368.8K
12:56 2,766.96 2,767.82 2,766.96 2,767.82 53,873.7K
12:57 2,767.95 2,768.23 2,767.95 2,768.17 53,903.3K
12:58 2,768.23 2,768.23 2,767.71 2,768.06 57,758.1K
12:59 2,768.14 2,768.37 2,768.14 2,768.34 42,631.6K
13:00 2,768.27 2,768.44 2,768.15 2,768.15 39,084.4K
13:01 2,768.11 2,768.23 2,767.96 2,767.98 47,098.4K
13:02 2,767.92 2,767.95 2,767.66 2,767.66 83,906.0K
13:03 2,767.76 2,767.83 2,767.65 2,767.70 36,718.3K
13:04 2,767.52 2,767.60 2,767.42 2,767.60 40,925.4K
13:05 2,767.52 2,767.52 2,766.75 2,766.75 100,403.0K
13:06 2,766.58 2,766.58 2,764.98 2,764.98 236,975.1K
13:07 2,765.00 2,765.15 2,764.93 2,764.98 38,617.1K
13:08 2,765.09 2,765.14 2,764.73 2,764.75 62,560.3K
13:09 2,764.81 2,764.81 2,763.86 2,763.90 130,433.1K
13:10 2,763.48 2,763.50 2,763.16 2,763.45 111,017.7K
13:11 2,763.57 2,763.63 2,763.14 2,763.21 86,157.9K
13:12 2,762.66 2,762.72 2,761.73 2,761.73 188,283.7K
13:13 2,761.80 2,761.80 2,761.02 2,761.17 127,738.4K
13:14 2,761.19 2,761.33 2,761.19 2,761.23 71,254.3K
13:15 2,761.29 2,761.29 2,760.92 2,760.97 65,592.5K
13:16 2,761.08 2,761.76 2,761.00 2,761.76 75,801.4K
13:17 2,761.87 2,762.77 2,761.77 2,762.54 114,428.5K
13:18 2,762.65 2,762.65 2,762.03 2,762.07 36,347.2K
13:19 2,762.10 2,762.43 2,762.04 2,762.43 39,962.2K
13:20 2,762.53 2,762.79 2,762.37 2,762.79 36,658.8K
13:21 2,762.66 2,764.00 2,762.66 2,764.00 69,014.6K
13:22 2,764.27 2,765.07 2,764.04 2,764.04 126,893.3K
13:23 2,764.08 2,764.32 2,763.93 2,763.93 39,826.6K
13:24 2,763.88 2,763.96 2,763.27 2,763.79 42,428.5K
13:25 2,763.92 2,764.51 2,763.92 2,764.51 23,935.1K
13:26 2,764.27 2,764.49 2,763.63 2,763.68 30,282.8K
13:27 2,763.70 2,763.73 2,763.29 2,763.29 34,285.0K
13:28 2,763.31 2,763.31 2,762.65 2,762.66 56,736.5K
13:29 2,762.68 2,762.78 2,762.45 2,762.77 27,339.2K
13:30 2,762.77 2,762.94 2,762.68 2,762.88 51,592.8K
13:31 2,762.94 2,763.13 2,762.83 2,763.06 27,402.2K
13:32 2,763.26 2,763.38 2,763.08 2,763.09 40,898.3K
13:33 2,763.10 2,763.18 2,762.28 2,762.52 58,109.6K
13:34 2,762.52 2,762.57 2,762.21 2,762.39 24,508.4K
13:35 2,762.43 2,762.53 2,761.35 2,761.39 99,905.6K
13:36 2,761.06 2,761.08 2,760.86 2,760.86 127,755.4K
13:37 2,760.33 2,760.33 2,760.02 2,760.02 128,020.7K
13:38 2,759.92 2,761.07 2,759.90 2,760.72 94,463.8K
13:39 2,760.65 2,761.02 2,760.65 2,760.99 48,947.1K
13:40 2,760.92 2,761.22 2,760.84 2,760.94 92,189.7K
13:41 2,760.99 2,761.16 2,760.80 2,761.06 62,913.9K
13:42 2,761.13 2,761.48 2,760.55 2,760.55 105,546.0K
13:43 2,760.40 2,760.92 2,760.38 2,760.81 57,324.7K
13:44 2,760.86 2,761.96 2,760.86 2,761.96 57,340.2K
13:45 2,761.76 2,762.80 2,761.76 2,762.66 72,434.6K
13:46 2,762.63 2,763.00 2,762.63 2,762.97 60,931.1K
13:47 2,762.92 2,762.92 2,762.41 2,762.44 62,448.4K
13:48 2,762.65 2,763.13 2,762.57 2,763.08 56,868.3K
13:49 2,763.25 2,763.38 2,761.67 2,761.69 95,560.2K
13:50 2,761.50 2,761.68 2,761.44 2,761.68 30,889.0K
13:51 2,761.64 2,761.64 2,761.47 2,761.63 21,207.2K
13:52 2,761.62 2,761.85 2,761.62 2,761.72 22,631.3K
13:53 2,761.80 2,762.04 2,761.80 2,761.97 44,708.5K
13:54 2,761.99 2,762.05 2,760.66 2,760.66 72,614.6K
13:55 2,760.80 2,761.94 2,760.80 2,761.89 36,058.2K
13:56 2,762.02 2,762.02 2,761.73 2,761.73 27,619.1K
13:57 2,761.65 2,761.65 2,760.54 2,760.54 51,694.2K
13:58 2,760.49 2,760.67 2,760.18 2,760.37 69,899.2K
13:59 2,760.27 2,760.35 2,759.73 2,759.90 46,829.2K
14:00 2,760.08 2,760.52 2,760.03 2,760.52 28,751.9K
14:01 2,760.52 2,761.00 2,760.41 2,760.82 64,196.9K
14:02 2,760.85 2,761.54 2,760.85 2,761.54 38,829.8K
14:03 2,761.38 2,762.01 2,761.36 2,762.01 41,023.7K
14:04 2,761.73 2,762.45 2,761.73 2,762.45 40,564.8K
14:05 2,762.35 2,762.35 2,761.40 2,761.88 91,702.3K
14:06 2,762.44 2,762.67 2,761.79 2,761.95 74,586.2K
14:07 2,761.89 2,762.60 2,761.89 2,762.60 59,403.3K
14:08 2,762.85 2,763.28 2,762.76 2,763.26 55,173.9K
14:09 2,763.74 2,764.39 2,763.62 2,763.89 81,885.2K
14:10 2,763.79 2,764.33 2,763.47 2,764.33 49,524.9K
14:11 2,764.48 2,765.06 2,764.48 2,764.60 63,457.5K
14:12 2,764.74 2,764.81 2,763.92 2,763.97 43,840.1K
14:13 2,763.73 2,763.97 2,763.69 2,763.71 34,909.4K
14:14 2,763.78 2,763.95 2,762.77 2,763.17 71,116.3K
14:15 2,763.19 2,763.28 2,762.86 2,762.87 22,559.2K
14:16 2,762.63 2,762.63 2,761.99 2,761.99 33,618.2K
14:17 2,761.99 2,762.26 2,761.79 2,762.26 43,873.0K
14:18 2,762.29 2,762.37 2,761.73 2,761.81 80,277.2K
14:19 2,761.65 2,761.65 2,761.38 2,761.48 74,300.6K
14:20 2,761.50 2,761.65 2,761.32 2,761.32 57,493.9K
14:21 2,761.29 2,761.47 2,761.03 2,761.26 64,538.4K
14:22 2,761.15 2,761.22 2,760.06 2,760.06 87,188.2K
14:23 2,760.12 2,760.52 2,759.99 2,760.43 47,964.6K
14:24 2,760.50 2,760.60 2,760.40 2,760.57 49,742.9K
14:25 2,760.50 2,760.56 2,760.31 2,760.41 32,497.8K
14:26 2,760.28 2,760.28 2,758.88 2,758.88 157,209.3K
14:27 2,757.99 2,757.99 2,756.02 2,756.28 364,356.5K
14:28 2,756.16 2,756.45 2,756.05 2,756.45 104,750.9K
14:29 2,756.78 2,757.07 2,756.78 2,757.07 92,472.7K
14:30 2,756.89 2,757.02 2,756.63 2,757.01 87,808.4K
14:31 2,756.48 2,756.48 2,755.44 2,755.55 143,366.4K
14:32 2,755.42 2,755.58 2,755.26 2,755.45 106,694.2K
14:33 2,755.46 2,755.46 2,754.99 2,755.38 82,364.4K
14:34 2,755.48 2,755.89 2,755.39 2,755.89 69,397.2K
14:35 2,756.11 2,756.88 2,756.11 2,756.80 69,831.1K
14:36 2,756.80 2,757.31 2,756.79 2,757.18 63,146.6K
14:37 2,757.24 2,757.52 2,757.16 2,757.52 45,847.0K
14:38 2,757.55 2,757.89 2,757.54 2,757.76 48,046.0K
14:39 2,757.81 2,757.87 2,757.72 2,757.82 40,787.3K
14:40 2,757.90 2,757.90 2,756.64 2,756.64 60,886.7K
14:41 2,756.78 2,756.98 2,756.37 2,756.42 41,617.2K
14:42 2,756.47 2,756.59 2,756.28 2,756.28 63,704.9K
14:43 2,755.97 2,756.02 2,755.78 2,756.02 80,489.8K
14:44 2,756.02 2,756.34 2,755.95 2,756.32 57,671.1K
14:45 2,756.47 2,756.55 2,756.37 2,756.39 69,966.2K
14:46 2,756.37 2,756.58 2,756.27 2,756.56 131,302.4K
14:47 2,756.68 2,756.86 2,756.62 2,756.71 134,047.5K
14:48 2,756.76 2,756.78 2,756.57 2,756.72 45,481.2K
14:49 2,756.82 2,756.89 2,756.78 2,756.85 52,313.1K
14:50 2,756.82 2,756.91 2,756.36 2,756.45 93,314.2K
14:51 2,756.48 2,756.48 2,755.81 2,755.83 96,407.6K
14:52 2,755.93 2,755.93 2,755.00 2,755.08 84,535.4K
14:53 2,754.97 2,755.19 2,754.93 2,755.19 87,301.8K
14:54 2,755.18 2,755.66 2,755.16 2,755.66 69,651.0K
14:55 2,755.66 2,755.84 2,755.54 2,755.54 40,411.9K
14:56 2,755.53 2,755.53 2,754.94 2,755.24 86,578.8K
14:57 2,755.37 2,755.37 2,754.85 2,754.88 44,645.0K
14:58 2,754.70 2,754.74 2,753.86 2,753.86 66,936.0K
14:59 2,753.86 2,753.86 2,753.66 2,753.66 134,052.0K
15:00 2,753.75 2,753.75 2,753.01 2,753.19 128,801.5K
15:01 2,753.16 2,753.23 2,752.83 2,752.91 73,215.3K
15:02 2,752.90 2,753.06 2,752.46 2,752.46 118,462.6K
15:03 2,752.39 2,752.60 2,752.25 2,752.60 118,715.6K
15:04 2,752.61 2,753.18 2,752.61 2,753.18 84,416.8K
15:05 2,753.23 2,754.46 2,753.20 2,754.22 87,295.1K
15:06 2,754.20 2,754.66 2,754.20 2,754.66 66,343.7K
15:07 2,754.57 2,754.62 2,754.25 2,754.39 55,799.5K
15:08 2,754.51 2,755.06 2,754.51 2,755.06 116,285.2K
15:09 2,755.19 2,755.23 2,755.03 2,755.03 61,293.0K
15:10 2,755.02 2,755.02 2,754.44 2,754.59 70,568.6K
15:11 2,754.58 2,754.84 2,754.52 2,754.58 36,718.8K
15:12 2,754.51 2,754.52 2,753.33 2,753.33 65,587.0K
15:13 2,753.20 2,753.28 2,753.01 2,753.02 74,461.2K
15:14 2,753.09 2,753.09 2,752.46 2,752.46 80,928.2K
15:15 2,752.50 2,754.83 2,752.50 2,754.83 70,581.2K
15:16 2,755.03 2,755.89 2,755.03 2,755.89 105,381.8K
15:17 2,756.05 2,756.29 2,755.88 2,755.88 84,471.2K
15:18 2,755.67 2,755.72 2,754.77 2,755.04 62,893.9K
15:19 2,755.23 2,755.33 2,755.02 2,755.06 38,434.3K
15:20 2,754.90 2,754.96 2,754.62 2,754.62 64,133.9K
15:21 2,754.61 2,754.66 2,753.39 2,753.39 54,651.0K
15:22 2,753.14 2,754.39 2,753.13 2,754.39 68,505.3K
15:23 2,754.91 2,755.11 2,754.83 2,755.11 55,575.2K
15:24 2,755.16 2,755.58 2,755.13 2,755.58 56,312.6K
15:25 2,755.52 2,755.52 2,754.95 2,754.95 46,537.1K
15:26 2,754.96 2,754.96 2,754.41 2,754.87 47,435.3K
15:27 2,755.13 2,755.89 2,755.13 2,755.88 71,344.9K
15:28 2,755.90 2,755.95 2,755.43 2,755.43 38,916.2K
15:29 2,755.31 2,755.36 2,755.00 2,755.12 35,430.6K
15:30 2,754.92 2,758.38 2,754.37 2,758.38 293,078.3K
15:31 2,758.00 2,760.30 2,758.00 2,760.30 220,525.2K
15:32 2,760.57 2,760.74 2,759.29 2,759.38 246,419.1K
15:33 2,759.06 2,759.08 2,758.84 2,758.92 160,230.3K
15:34 2,758.87 2,759.02 2,758.77 2,759.02 81,581.2K
15:35 2,758.94 2,759.39 2,758.94 2,759.26 65,338.6K
15:36 2,759.63 2,759.64 2,757.92 2,757.92 121,264.1K
15:37 2,757.93 2,758.25 2,757.92 2,758.13 43,701.0K
15:38 2,758.18 2,758.28 2,756.83 2,756.83 52,453.2K
15:39 2,756.96 2,757.28 2,756.94 2,757.07 45,806.7K
15:40 2,757.08 2,757.23 2,757.03 2,757.03 53,274.1K
15:41 2,756.86 2,756.87 2,756.62 2,756.62 49,624.2K
15:42 2,756.53 2,757.17 2,756.43 2,757.17 67,674.7K
15:43 2,757.37 2,758.03 2,757.37 2,758.03 26,950.1K
15:44 2,758.08 2,759.10 2,757.99 2,759.10 65,691.4K
15:45 2,758.96 2,760.02 2,758.93 2,759.64 86,220.9K
15:46 2,759.41 2,760.92 2,759.41 2,760.88 87,008.6K
15:47 2,761.06 2,762.18 2,760.89 2,762.10 175,306.6K
15:48 2,762.07 2,762.22 2,761.41 2,761.43 150,512.1K
15:49 2,761.48 2,761.48 2,760.77 2,760.77 63,292.5K
15:50 2,760.68 2,762.25 2,760.68 2,762.09 122,013.5K
15:51 2,762.15 2,762.42 2,761.98 2,762.25 64,940.9K
15:52 2,762.30 2,762.60 2,762.30 2,762.32 86,309.0K
15:53 2,762.41 2,762.41 2,760.63 2,760.63 70,840.4K
15:54 2,760.61 2,760.74 2,759.91 2,759.91 25,257.8K
15:55 2,759.58 2,759.59 2,758.70 2,758.70 69,592.7K
15:56 2,758.85 2,759.04 2,758.78 2,758.99 62,677.6K
15:57 2,758.97 2,759.71 2,758.97 2,759.53 29,329.6K
15:58 2,759.49 2,759.55 2,759.42 2,759.55 30,630.2K
15:59 2,759.54 2,759.83 2,759.51 2,759.83 75,928.9K
16:00 2,760.13 2,762.61 2,760.13 2,762.50 139,441.1K
16:01 2,762.44 2,762.44 2,761.23 2,761.31 52,240.3K
16:02 2,761.33 2,761.71 2,761.33 2,761.70 30,162.3K
16:03 2,761.45 2,761.93 2,761.35 2,761.60 74,908.2K
16:04 2,761.95 2,761.95 2,761.53 2,761.59 31,285.8K
16:05 2,761.55 2,761.55 2,760.26 2,760.26 81,191.0K
16:06 2,760.26 2,760.34 2,760.07 2,760.07 32,796.7K
16:07 2,760.20 2,760.20 2,759.00 2,759.00 32,505.3K
16:08 2,759.06 2,759.06 2,758.48 2,758.48 46,224.9K
16:09 2,758.55 2,759.84 2,758.51 2,759.72 31,958.1K
16:10 2,760.04 2,761.32 2,760.00 2,761.04 78,587.4K
16:11 2,761.03 2,761.03 2,760.15 2,760.15 42,545.6K
16:12 2,759.95 2,759.95 2,758.81 2,758.81 62,330.4K
16:13 2,758.78 2,758.78 2,757.73 2,757.73 50,164.7K
16:14 2,757.71 2,758.26 2,757.65 2,758.22 79,069.4K
16:15 2,758.08 2,760.04 2,757.68 2,759.99 66,679.4K
16:16 2,760.06 2,760.16 2,758.93 2,758.93 20,884.6K
16:17 2,758.67 2,758.82 2,758.06 2,758.82 27,486.7K
16:18 2,758.91 2,759.48 2,758.91 2,759.41 13,678.6K
16:19 2,759.65 2,759.65 2,758.75 2,758.79 30,024.2K
16:20 2,758.74 2,759.72 2,758.71 2,759.61 30,535.9K
16:21 2,759.66 2,759.88 2,759.60 2,759.67 22,547.5K
16:22 2,759.71 2,759.71 2,759.49 2,759.66 36,949.5K
16:23 2,759.72 2,759.84 2,759.50 2,759.77 33,846.2K
16:24 2,759.69 2,760.07 2,759.66 2,760.07 31,665.0K
16:25 2,760.04 2,760.27 2,760.04 2,760.18 25,060.4K
16:26 2,760.27 2,760.55 2,760.27 2,760.53 40,488.4K
16:27 2,760.78 2,760.85 2,760.58 2,760.58 42,521.3K
16:28 2,760.48 2,760.50 2,760.02 2,760.02 20,931.3K
16:29 2,760.00 2,760.06 2,759.90 2,759.95 23,522.7K
16:30 2,759.93 2,760.15 2,759.85 2,759.85 33,018.2K
16:31 2,759.96 2,759.96 2,759.54 2,759.61 32,695.8K
16:32 2,759.68 2,759.93 2,759.66 2,759.66 22,113.1K
16:33 2,759.78 2,760.39 2,759.78 2,760.31 66,566.9K
16:34 2,760.24 2,760.27 2,760.03 2,760.06 16,500.4K
16:35 2,760.05 2,760.27 2,760.01 2,760.27 16,372.5K
16:36 2,760.31 2,760.32 2,759.77 2,759.89 30,872.3K
16:37 2,759.86 2,759.86 2,758.93 2,758.93 40,721.2K
16:38 2,759.05 2,759.17 2,758.54 2,758.54 69,287.6K
16:39 2,758.68 2,758.91 2,758.60 2,758.73 70,021.4K
16:40 2,758.76 2,758.76 2,758.43 2,758.70 124,499.4K
16:41 2,758.76 2,758.77 2,757.71 2,757.79 70,214.2K
16:42 2,757.74 2,758.09 2,757.74 2,757.96 39,951.1K
16:43 2,757.87 2,758.01 2,757.77 2,758.01 43,183.1K
16:44 2,758.10 2,758.28 2,757.29 2,757.29 59,824.0K
16:45 2,757.17 2,757.25 2,756.65 2,756.72 90,674.9K
16:46 2,756.76 2,757.27 2,756.74 2,757.20 47,098.5K
16:47 2,757.22 2,757.36 2,757.05 2,757.34 40,785.2K
16:48 2,757.29 2,757.44 2,757.26 2,757.26 27,506.8K
16:49 2,757.15 2,757.33 2,757.15 2,757.26 43,786.3K
16:50 2,757.41 2,757.69 2,757.41 2,757.68 40,274.0K
16:51 2,757.76 2,758.55 2,757.72 2,758.44 47,272.7K
16:52 2,758.76 2,760.51 2,758.68 2,760.51 127,403.0K
16:53 2,760.51 2,761.76 2,760.51 2,761.76 203,344.2K
16:54 2,762.20 2,762.27 2,761.90 2,762.02 144,403.5K
16:55 2,762.09 2,762.70 2,762.08 2,762.53 119,700.2K
16:56 2,762.88 2,763.82 2,762.86 2,763.82 243,650.4K
16:57 2,764.02 2,764.75 2,763.96 2,764.62 156,304.2K
16:58 2,764.66 2,764.66 2,763.56 2,763.56 121,817.8K
16:59 2,763.55 2,763.71 2,763.30 2,763.38 47,900.5K
17:00 2,763.53 2,764.53 2,763.53 2,764.53 78,813.4K
17:01 2,764.48 2,764.57 2,763.79 2,763.79 37,866.7K
17:02 2,763.67 2,763.95 2,763.64 2,763.95 30,486.7K
17:03 2,763.14 2,763.16 2,762.27 2,762.27 69,161.8K
17:04 2,762.23 2,762.23 2,761.64 2,761.64 67,952.2K
17:05 2,761.27 2,761.29 2,760.51 2,760.73 65,375.1K
17:06 2,760.81 2,762.35 2,760.74 2,762.32 35,378.2K
17:07 2,762.38 2,762.66 2,762.26 2,762.26 26,982.7K
17:08 2,762.13 2,762.82 2,762.13 2,762.82 55,852.3K
17:09 2,762.77 2,762.77 2,762.32 2,762.32 26,861.8K
17:10 2,762.47 2,762.99 2,762.47 2,762.87 25,968.5K
17:11 2,762.95 2,763.05 2,762.74 2,762.74 232,168.6K
17:12 2,762.82 2,764.49 2,762.82 2,764.42 77,361.2K
17:13 2,764.49 2,764.77 2,764.42 2,764.69 54,701.4K
17:14 2,764.61 2,764.72 2,764.35 2,764.35 70,077.8K
17:15 2,764.60 2,765.02 2,764.60 2,765.02 46,885.6K
17:16 2,764.99 2,765.36 2,764.94 2,765.09 127,205.5K
17:17 2,765.53 2,765.98 2,765.53 2,765.88 173,498.9K
17:18 2,765.91 2,766.36 2,765.91 2,766.35 84,217.6K
17:19 2,766.38 2,766.57 2,766.26 2,766.26 62,305.4K
17:20 2,766.33 2,767.10 2,765.94 2,766.31 199,673.5K
17:21 2,766.36 2,766.72 2,766.36 2,766.72 132,338.9K
17:22 2,766.98 2,767.34 2,766.88 2,767.26 233,875.8K
17:23 2,767.14 2,767.14 2,766.63 2,766.91 108,562.6K
17:24 2,766.89 2,766.91 2,765.69 2,765.69 151,915.0K
17:25 2,765.48 2,765.48 2,764.68 2,764.68 180,767.2K
17:26 2,764.53 2,765.08 2,764.52 2,764.55 54,138.1K
17:27 2,764.80 2,765.11 2,764.70 2,764.76 103,826.8K
17:28 2,764.96 2,765.23 2,764.95 2,765.10 49,763.9K
17:29 2,765.15 2,765.34 2,763.90 2,764.05 65,306.0K
17:30 2,764.19 2,764.26 2,763.63 2,763.83 62,915.9K
17:31 2,763.82 2,763.82 2,763.35 2,763.42 44,917.2K
17:32 2,763.45 2,763.58 2,763.37 2,763.37 36,464.5K
17:33 2,763.41 2,763.73 2,763.41 2,763.66 34,064.1K
17:34 2,763.80 2,763.92 2,763.58 2,763.58 73,811.2K
17:35 2,763.63 2,763.96 2,763.56 2,763.96 38,765.0K
17:36 2,764.12 2,764.38 2,763.78 2,763.78 59,693.3K
17:37 2,763.71 2,764.15 2,763.64 2,763.64 53,175.8K
17:38 2,763.54 2,763.56 2,762.93 2,762.99 65,376.6K
17:39 2,762.80 2,762.82 2,762.10 2,762.13 76,617.1K
17:40 2,762.08 2,762.11 2,761.11 2,761.11 79,533.9K
17:41 2,761.15 2,761.15 2,760.57 2,760.57 59,708.1K
17:42 2,759.69 2,760.72 2,759.63 2,760.45 139,258.0K
17:43 2,760.53 2,760.87 2,760.40 2,760.87 53,034.0K
17:44 2,760.85 2,761.23 2,760.85 2,761.22 48,569.6K
17:45 2,761.21 2,761.69 2,760.93 2,760.93 89,167.1K
17:46 2,760.77 2,760.97 2,760.61 2,760.97 63,089.4K
17:47 2,760.76 2,761.33 2,760.76 2,761.24 78,056.5K
17:48 2,761.49 2,762.82 2,761.46 2,762.79 82,841.9K
17:49 2,763.08 2,763.37 2,763.04 2,763.19 72,987.3K
17:50 2,763.14 2,764.44 2,763.02 2,764.44 118,519.5K
17:51 2,764.82 2,764.84 2,763.79 2,763.79 83,919.5K
17:52 2,763.83 2,763.83 2,762.98 2,763.01 31,215.7K
17:53 2,762.96 2,762.99 2,762.44 2,762.44 26,801.7K
17:54 2,762.63 2,762.73 2,762.51 2,762.68 30,952.3K
17:55 2,762.69 2,763.21 2,762.69 2,763.17 26,428.4K
17:56 2,763.42 2,763.51 2,763.08 2,763.08 44,245.9K
17:57 2,763.21 2,763.46 2,763.21 2,763.39 32,557.9K
17:58 2,763.28 2,763.32 2,762.76 2,762.76 72,676.6K
17:59 2,762.78 2,762.94 2,762.72 2,762.88 42,689.9K
18:00 2,762.95 2,762.95 2,762.26 2,762.45 83,840.9K
18:01 2,762.29 2,762.46 2,762.23 2,762.29 37,415.7K
18:02 2,762.31 2,762.50 2,761.97 2,762.11 47,006.8K
18:03 2,761.96 2,762.71 2,761.96 2,762.61 27,901.7K
18:04 2,762.60 2,762.83 2,762.60 2,762.83 33,983.3K
18:05 2,762.63 2,763.46 2,762.61 2,763.41 32,149.1K
18:06 2,763.41 2,763.41 2,763.08 2,763.15 50,268.6K
18:07 2,763.23 2,763.77 2,763.23 2,763.77 43,808.2K
18:08 2,763.73 2,764.01 2,763.33 2,763.33 31,841.0K
18:09 2,763.43 2,763.43 2,762.40 2,762.43 81,973.1K
18:10 2,762.42 2,762.42 2,761.83 2,761.83 60,800.0K
18:11 2,762.02 2,762.36 2,762.02 2,762.07 46,438.0K
18:12 2,762.07 2,762.14 2,761.94 2,762.00 28,792.1K
18:13 2,761.76 2,761.89 2,761.55 2,761.55 45,592.2K
18:14 2,761.66 2,761.75 2,761.39 2,761.42 30,396.7K
18:15 2,761.33 2,761.39 2,760.75 2,760.80 63,458.4K
18:16 2,760.76 2,761.07 2,760.68 2,760.77 45,244.8K
18:17 2,760.79 2,761.29 2,760.79 2,761.24 23,221.9K
18:18 2,761.20 2,761.54 2,761.20 2,761.45 13,892.5K
18:19 2,761.22 2,761.85 2,761.22 2,761.84 35,964.3K
18:20 2,761.85 2,761.98 2,761.47 2,761.59 28,333.7K
18:21 2,761.58 2,761.68 2,761.12 2,761.12 32,109.5K
18:22 2,761.01 2,761.06 2,760.30 2,760.77 63,612.3K
18:23 2,761.02 2,761.46 2,760.99 2,761.46 38,135.8K
18:24 2,761.73 2,762.36 2,761.73 2,762.35 26,750.4K
18:25 2,762.35 2,762.91 2,762.31 2,762.91 48,685.4K
18:26 2,762.79 2,762.79 2,762.27 2,762.27 38,513.6K
18:27 2,762.42 2,762.84 2,762.29 2,762.78 38,014.5K
18:28 2,762.77 2,763.21 2,762.77 2,763.21 26,806.2K
18:29 2,763.22 2,763.22 2,762.52 2,762.63 20,044.7K
18:30 2,762.64 2,763.06 2,762.64 2,763.05 13,711.0K
18:31 2,762.92 2,762.92 2,762.25 2,762.88 41,947.7K
18:32 2,762.74 2,762.74 2,762.51 2,762.60 24,042.8K
18:33 2,762.67 2,762.83 2,762.57 2,762.81 20,452.6K
18:34 2,762.76 2,762.96 2,762.73 2,762.85 30,812.3K
18:35 2,762.88 2,762.88 2,762.65 2,762.79 34,936.9K
18:36 2,762.56 2,763.01 2,762.53 2,762.98 181,306.2K
18:37 2,763.22 2,763.34 2,762.15 2,762.33 72,479.8K
18:38 2,762.36 2,762.44 2,761.83 2,761.83 48,557.1K
18:39 2,761.80 2,761.85 2,760.74 2,760.78 166,064.0K
18:40 2,760.91 2,760.91 2,760.91 2,760.91 13,770.8K
18:51 2,761.54 2,761.54 2,761.54 2,761.54 462,230.3K
19:05 2,761.78 2,763.18 2,761.78 2,763.10 101,493.3K
19:06 2,763.21 2,763.21 2,762.71 2,762.71 31,308.0K
19:07 2,762.96 2,763.41 2,762.95 2,763.32 57,640.9K
19:08 2,763.34 2,763.61 2,763.34 2,763.57 42,068.1K
19:09 2,763.78 2,763.79 2,763.46 2,763.46 24,848.7K
19:10 2,763.65 2,764.45 2,763.63 2,764.43 81,920.4K
19:11 2,764.16 2,765.16 2,764.16 2,765.10 84,095.2K
19:12 2,765.32 2,765.41 2,765.08 2,765.08 40,289.7K
19:13 2,765.08 2,765.08 2,764.56 2,764.73 42,559.9K
19:14 2,764.60 2,764.60 2,763.98 2,764.05 39,120.8K
19:15 2,764.10 2,764.38 2,764.01 2,764.01 13,938.4K
19:16 2,763.99 2,764.10 2,763.92 2,764.09 24,341.2K
19:17 2,763.98 2,764.04 2,763.87 2,763.87 18,537.7K
19:18 2,763.84 2,764.23 2,763.84 2,764.23 28,060.2K
19:19 2,764.20 2,764.38 2,763.80 2,763.93 35,918.8K
19:20 2,763.96 2,764.31 2,763.91 2,764.00 69,623.7K
19:21 2,764.04 2,764.39 2,764.04 2,764.20 16,299.9K
19:22 2,764.24 2,764.25 2,764.06 2,764.25 23,081.4K
19:23 2,764.19 2,764.34 2,764.10 2,764.34 33,553.9K
19:24 2,764.21 2,764.46 2,764.21 2,764.29 15,469.3K
19:25 2,764.29 2,764.49 2,764.20 2,764.25 104,856.8K
19:26 2,764.15 2,764.23 2,764.06 2,764.13 46,158.1K
19:27 2,764.19 2,764.25 2,764.11 2,764.23 10,457.3K
19:28 2,764.34 2,764.47 2,764.29 2,764.40 7,739.8K
19:29 2,764.36 2,764.39 2,764.24 2,764.30 23,781.3K
19:30 2,764.35 2,764.39 2,764.10 2,764.16 45,287.1K
19:31 2,764.07 2,764.20 2,763.94 2,763.98 16,219.9K
19:32 2,763.99 2,764.00 2,763.82 2,763.89 12,912.3K
19:33 2,763.95 2,764.16 2,763.88 2,764.16 14,749.7K
19:34 2,764.13 2,764.20 2,764.00 2,764.16 16,088.2K
19:35 2,764.13 2,764.36 2,764.09 2,764.36 14,977.8K
19:36 2,764.26 2,764.31 2,763.93 2,763.93 47,010.9K
19:37 2,763.88 2,764.18 2,763.88 2,764.18 28,526.9K
19:38 2,763.96 2,764.16 2,763.92 2,764.09 31,026.2K
19:39 2,764.07 2,764.24 2,764.05 2,764.21 18,720.7K
19:40 2,764.20 2,764.29 2,764.11 2,764.21 14,331.0K
19:41 2,764.23 2,764.25 2,764.04 2,764.04 13,766.4K
19:42 2,764.21 2,764.21 2,764.05 2,764.07 10,934.4K
19:43 2,764.20 2,764.34 2,764.18 2,764.34 44,082.6K
19:44 2,764.34 2,764.57 2,764.24 2,764.44 34,781.2K
19:45 2,764.46 2,764.46 2,764.24 2,764.26 9,375.1K
19:46 2,764.28 2,764.31 2,764.14 2,764.20 16,372.9K
19:47 2,764.14 2,764.16 2,764.06 2,764.07 25,741.2K
19:48 2,764.11 2,764.34 2,764.11 2,764.34 31,184.6K
19:49 2,764.43 2,764.61 2,764.41 2,764.51 63,356.4K
19:50 2,764.57 2,764.72 2,764.52 2,764.55 30,303.4K
19:51 2,764.51 2,764.61 2,764.48 2,764.48 38,539.5K
19:52 2,764.48 2,764.56 2,764.26 2,764.29 19,218.7K
19:53 2,764.33 2,764.34 2,764.14 2,764.18 21,358.1K
19:54 2,764.27 2,764.43 2,764.00 2,764.06 15,974.4K
19:55 2,764.11 2,764.26 2,764.03 2,764.21 28,847.8K
19:56 2,764.18 2,764.42 2,764.18 2,764.37 13,949.0K
19:57 2,764.39 2,764.55 2,764.32 2,764.41 14,492.5K
19:58 2,764.32 2,764.36 2,764.14 2,764.14 30,278.9K
19:59 2,764.13 2,764.33 2,764.13 2,764.16 24,377.1K
20:00 2,764.30 2,764.68 2,764.30 2,764.62 43,464.0K
20:01 2,764.56 2,764.61 2,764.48 2,764.50 22,462.5K
20:02 2,764.65 2,764.72 2,764.53 2,764.53 13,737.1K
20:03 2,764.52 2,764.77 2,764.52 2,764.61 24,526.4K
20:04 2,764.77 2,764.94 2,764.72 2,764.73 18,991.1K
20:05 2,764.74 2,764.74 2,764.54 2,764.70 12,997.0K
20:06 2,764.65 2,764.72 2,764.59 2,764.62 10,819.4K
20:07 2,764.61 2,764.62 2,764.52 2,764.52 9,106.6K
20:08 2,764.53 2,764.60 2,764.35 2,764.42 9,763.8K
20:09 2,764.35 2,764.40 2,764.17 2,764.21 25,622.3K
20:10 2,764.32 2,764.32 2,764.20 2,764.23 15,320.1K
20:11 2,764.19 2,764.25 2,764.12 2,764.25 9,310.8K
20:12 2,764.23 2,764.26 2,764.12 2,764.14 7,850.6K
20:13 2,764.15 2,764.18 2,764.02 2,764.02 9,885.2K
20:14 2,764.06 2,764.10 2,763.79 2,763.85 14,728.9K
20:15 2,763.89 2,764.01 2,763.85 2,763.98 22,913.1K
20:16 2,763.89 2,764.01 2,763.89 2,764.01 13,774.3K
20:17 2,764.13 2,764.25 2,764.03 2,764.19 24,431.0K
20:18 2,764.23 2,764.31 2,763.92 2,763.98 21,338.0K
20:19 2,764.03 2,764.29 2,764.03 2,764.22 8,432.3K
20:20 2,764.26 2,764.26 2,764.11 2,764.25 10,501.9K
20:21 2,764.31 2,764.56 2,764.31 2,764.54 22,094.7K
20:22 2,764.44 2,764.61 2,764.44 2,764.61 32,667.2K
20:23 2,764.63 2,764.70 2,764.47 2,764.58 8,851.0K
20:24 2,764.54 2,764.70 2,764.52 2,764.70 19,174.2K
20:25 2,764.67 2,765.05 2,764.65 2,764.66 27,060.6K
20:26 2,764.76 2,764.99 2,764.76 2,764.99 17,067.6K
20:27 2,764.94 2,764.94 2,764.58 2,764.58 11,612.9K
20:28 2,764.54 2,764.88 2,764.54 2,764.88 20,108.8K
20:29 2,764.82 2,764.97 2,764.82 2,764.96 10,220.5K
20:30 2,765.00 2,765.02 2,764.78 2,764.91 7,268.8K
20:31 2,764.97 2,765.10 2,764.92 2,765.07 52,158.9K
20:32 2,764.93 2,765.21 2,764.93 2,765.21 38,192.2K
20:33 2,765.21 2,765.64 2,765.20 2,765.54 30,840.2K
20:34 2,765.36 2,765.99 2,765.36 2,765.97 25,302.6K
20:35 2,766.01 2,766.01 2,765.58 2,765.85 55,824.6K
20:36 2,765.64 2,765.85 2,765.59 2,765.84 43,355.6K
20:37 2,765.93 2,766.04 2,765.86 2,766.04 19,344.8K
20:38 2,765.98 2,766.04 2,765.70 2,765.70 14,783.8K
20:39 2,765.68 2,766.16 2,765.68 2,765.95 32,793.7K
20:40 2,765.88 2,766.21 2,765.88 2,766.11 15,688.5K
20:41 2,765.97 2,766.31 2,765.72 2,765.72 62,635.1K
20:42 2,765.73 2,766.06 2,765.73 2,766.00 18,592.6K
20:43 2,766.02 2,766.27 2,766.02 2,766.10 15,053.3K
20:44 2,766.17 2,766.26 2,766.17 2,766.26 12,303.2K
20:45 2,766.29 2,766.45 2,766.26 2,766.45 13,393.4K
20:46 2,766.42 2,766.46 2,766.32 2,766.45 21,773.2K
20:47 2,766.43 2,766.47 2,766.38 2,766.43 10,367.8K
20:48 2,766.63 2,766.69 2,766.46 2,766.53 15,821.6K
20:49 2,766.64 2,766.64 2,766.29 2,766.29 22,825.6K
20:50 2,766.35 2,766.42 2,766.08 2,766.39 42,363.3K
20:51 2,766.33 2,766.51 2,766.26 2,766.43 27,983.9K
20:52 2,766.41 2,766.51 2,766.41 2,766.48 9,650.1K
20:53 2,766.43 2,766.48 2,766.39 2,766.45 8,504.6K
20:54 2,766.50 2,766.50 2,766.34 2,766.34 16,540.5K
20:55 2,766.42 2,766.56 2,766.29 2,766.29 19,851.5K
20:56 2,766.41 2,766.60 2,766.28 2,766.49 18,337.6K
20:57 2,766.54 2,766.61 2,766.50 2,766.61 15,185.7K
20:58 2,766.58 2,766.71 2,766.54 2,766.65 12,430.8K
20:59 2,766.64 2,766.64 2,766.29 2,766.40 13,660.3K
21:00 2,766.10 2,766.26 2,766.09 2,766.26 24,902.6K
21:01 2,766.12 2,766.21 2,766.12 2,766.17 17,757.8K
21:02 2,766.12 2,766.24 2,766.10 2,766.16 20,301.4K
21:03 2,766.23 2,766.33 2,766.17 2,766.33 18,976.5K
21:04 2,766.36 2,766.46 2,766.12 2,766.13 25,869.6K
21:05 2,766.09 2,766.12 2,765.68 2,766.00 55,980.2K
21:06 2,765.99 2,766.08 2,765.93 2,766.04 7,596.0K
21:07 2,765.99 2,766.11 2,765.97 2,766.09 9,500.1K
21:08 2,766.04 2,766.19 2,765.91 2,765.91 24,709.6K
21:09 2,765.74 2,765.92 2,765.73 2,765.92 23,940.2K
21:10 2,765.79 2,766.14 2,765.79 2,766.11 15,493.2K
21:11 2,766.07 2,766.19 2,766.00 2,766.08 15,956.3K
21:12 2,765.99 2,766.36 2,765.99 2,766.28 14,173.0K
21:13 2,766.34 2,766.41 2,766.24 2,766.34 21,296.9K
21:14 2,766.30 2,766.36 2,766.18 2,766.19 7,994.9K
21:15 2,766.32 2,766.32 2,766.15 2,766.18 6,951.7K
21:16 2,766.18 2,766.32 2,766.10 2,766.20 11,651.7K
21:17 2,766.25 2,766.25 2,766.08 2,766.08 7,505.5K
21:18 2,766.10 2,766.26 2,766.10 2,766.23 10,783.5K
21:19 2,766.24 2,766.30 2,766.21 2,766.25 8,190.9K
21:20 2,766.28 2,766.54 2,766.15 2,766.50 8,160.0K
21:21 2,766.57 2,766.59 2,766.46 2,766.46 8,545.4K
21:22 2,766.40 2,766.43 2,766.35 2,766.38 22,614.5K
21:23 2,766.36 2,766.46 2,766.25 2,766.40 9,217.1K
21:24 2,766.33 2,766.45 2,766.26 2,766.26 7,973.5K
21:25 2,766.35 2,766.43 2,766.29 2,766.29 7,582.6K
21:26 2,766.31 2,766.36 2,766.23 2,766.33 10,945.4K
21:27 2,766.30 2,766.36 2,766.24 2,766.28 11,124.8K
21:28 2,766.26 2,766.46 2,766.22 2,766.39 8,278.8K
21:29 2,766.58 2,766.72 2,766.52 2,766.71 20,182.6K
21:30 2,766.74 2,766.78 2,766.65 2,766.75 8,657.1K
21:31 2,766.71 2,766.87 2,766.71 2,766.83 9,524.2K
21:32 2,766.84 2,766.84 2,766.63 2,766.66 15,877.9K
21:33 2,766.58 2,766.63 2,766.52 2,766.61 17,751.1K
21:34 2,766.64 2,766.70 2,766.63 2,766.65 10,274.9K
21:35 2,766.57 2,766.68 2,766.55 2,766.63 14,790.2K
21:36 2,766.66 2,766.67 2,766.50 2,766.63 14,607.2K
21:37 2,766.66 2,766.69 2,766.64 2,766.66 6,535.5K
21:38 2,766.60 2,766.63 2,766.55 2,766.59 11,294.3K
21:39 2,766.65 2,766.67 2,766.57 2,766.61 14,284.4K
21:40 2,766.58 2,766.66 2,766.58 2,766.63 6,206.3K
21:41 2,766.55 2,766.65 2,766.55 2,766.65 6,219.1K
21:42 2,766.68 2,766.84 2,766.67 2,766.81 6,938.1K
21:43 2,766.78 2,766.78 2,766.65 2,766.68 5,622.9K
21:44 2,766.71 2,766.78 2,766.71 2,766.74 9,177.6K
21:45 2,766.75 2,766.84 2,766.75 2,766.84 7,553.9K
21:46 2,766.84 2,766.86 2,766.74 2,766.80 7,166.1K
21:47 2,766.81 2,766.90 2,766.81 2,766.89 3,657.7K
21:48 2,766.89 2,766.89 2,766.50 2,766.50 11,546.2K
21:49 2,766.74 2,766.84 2,766.70 2,766.73 9,108.1K
21:50 2,766.75 2,766.92 2,766.75 2,766.77 13,730.1K
21:51 2,766.77 2,766.85 2,766.70 2,766.81 9,729.5K
21:52 2,766.84 2,766.88 2,766.77 2,766.84 6,531.0K
21:53 2,766.85 2,766.85 2,766.69 2,766.69 12,728.5K
21:54 2,766.71 2,766.84 2,766.71 2,766.75 13,065.2K
21:55 2,766.79 2,766.86 2,766.74 2,766.83 8,991.1K
21:56 2,766.82 2,766.93 2,766.64 2,766.64 11,754.8K
21:57 2,766.59 2,766.90 2,766.59 2,766.79 8,541.1K
21:58 2,766.83 2,766.92 2,766.74 2,766.76 15,575.7K
21:59 2,766.70 2,766.76 2,766.66 2,766.74 10,376.7K
22:00 2,766.73 2,766.74 2,766.55 2,766.63 8,249.0K
22:01 2,766.61 2,766.75 2,766.38 2,766.41 25,841.8K
22:02 2,766.42 2,766.83 2,766.38 2,766.82 21,239.4K
22:03 2,766.61 2,766.69 2,766.53 2,766.65 12,394.9K
22:04 2,766.45 2,766.63 2,766.45 2,766.55 8,067.6K
22:05 2,766.54 2,766.60 2,766.18 2,766.18 17,879.9K
22:06 2,766.07 2,766.33 2,766.07 2,766.29 9,614.8K
22:07 2,766.29 2,766.33 2,765.92 2,766.16 10,905.1K
22:08 2,766.17 2,766.22 2,766.05 2,766.10 25,397.5K
22:09 2,765.93 2,765.99 2,765.73 2,765.73 10,025.4K
22:10 2,765.78 2,765.78 2,765.61 2,765.62 9,727.8K
22:11 2,765.61 2,765.89 2,765.61 2,765.89 5,953.3K
22:12 2,765.86 2,766.05 2,765.63 2,766.03 6,035.6K
22:13 2,765.83 2,765.95 2,765.72 2,765.95 5,272.7K
22:14 2,765.85 2,765.88 2,765.70 2,765.81 6,828.4K
22:15 2,765.79 2,765.91 2,765.66 2,765.75 9,182.6K
22:16 2,765.71 2,765.71 2,765.62 2,765.69 5,354.5K
22:17 2,765.50 2,765.62 2,765.48 2,765.48 11,877.6K
22:18 2,765.53 2,765.60 2,765.43 2,765.48 11,749.7K
22:19 2,765.45 2,765.66 2,765.39 2,765.58 6,789.6K
22:20 2,765.49 2,765.56 2,765.42 2,765.56 12,120.3K
22:21 2,765.42 2,765.57 2,765.29 2,765.39 10,262.6K
22:22 2,765.38 2,765.38 2,765.18 2,765.19 10,201.4K
22:23 2,765.20 2,765.26 2,765.13 2,765.24 12,467.6K
22:24 2,764.97 2,765.24 2,764.86 2,765.13 17,243.8K
22:25 2,765.19 2,765.19 2,765.02 2,765.02 13,869.2K
22:26 2,764.99 2,765.32 2,764.98 2,765.32 8,907.6K
22:27 2,765.33 2,765.38 2,765.22 2,765.37 12,242.0K
22:28 2,765.40 2,765.41 2,765.27 2,765.33 11,429.2K
22:29 2,765.36 2,765.42 2,765.34 2,765.37 9,180.2K
22:30 2,765.32 2,765.45 2,765.29 2,765.30 11,415.2K
22:31 2,765.33 2,765.35 2,765.10 2,765.11 10,959.1K
22:32 2,765.08 2,765.34 2,765.08 2,765.27 23,735.5K
22:33 2,765.19 2,765.29 2,765.19 2,765.25 11,241.5K
22:34 2,765.23 2,765.23 2,765.09 2,765.11 12,750.7K
22:35 2,765.13 2,765.16 2,764.82 2,764.88 16,921.9K
22:36 2,764.84 2,765.04 2,764.83 2,764.98 20,643.3K
22:37 2,764.98 2,765.02 2,764.90 2,764.90 13,644.6K
22:38 2,764.91 2,764.94 2,764.81 2,764.85 21,540.0K
22:39 2,764.77 2,764.98 2,764.73 2,764.82 27,112.8K
22:40 2,764.77 2,765.41 2,764.72 2,765.41 21,497.5K
22:41 2,765.32 2,765.44 2,765.26 2,765.26 11,427.0K
22:42 2,765.37 2,765.41 2,765.17 2,765.25 4,866.7K
22:43 2,765.32 2,765.47 2,765.22 2,765.44 7,683.3K
22:44 2,765.37 2,765.49 2,765.31 2,765.39 6,589.7K
22:45 2,765.30 2,765.43 2,765.26 2,765.38 5,721.7K
22:46 2,765.38 2,765.38 2,765.23 2,765.23 3,549.4K
22:47 2,765.26 2,765.27 2,765.19 2,765.23 3,563.4K
22:48 2,765.16 2,765.28 2,765.15 2,765.25 7,967.8K
22:49 2,765.34 2,765.40 2,765.28 2,765.33 23,305.1K
22:50 2,765.26 2,765.32 2,765.13 2,765.14 12,041.9K
22:51 2,765.20 2,765.20 2,764.96 2,765.06 6,326.0K
22:52 2,764.97 2,764.98 2,764.90 2,764.96 7,188.5K
22:53 2,764.96 2,764.96 2,764.71 2,764.74 30,055.9K
22:54 2,764.62 2,764.72 2,764.57 2,764.57 8,347.4K
22:55 2,764.60 2,764.69 2,764.47 2,764.47 38,336.5K
22:56 2,764.45 2,764.49 2,764.28 2,764.44 11,255.8K
22:57 2,764.23 2,764.24 2,764.06 2,764.06 15,553.3K
22:58 2,764.19 2,764.30 2,764.01 2,764.20 18,527.9K
22:59 2,764.10 2,764.24 2,763.99 2,764.24 12,836.5K
23:00 2,764.21 2,764.30 2,764.20 2,764.29 8,513.3K
23:01 2,764.30 2,764.45 2,764.27 2,764.45 30,808.5K
23:02 2,764.57 2,765.26 2,764.55 2,765.26 15,615.8K
23:03 2,765.19 2,765.30 2,765.03 2,765.30 11,599.0K
23:04 2,765.22 2,765.35 2,765.22 2,765.27 14,444.5K
23:05 2,765.44 2,765.52 2,765.39 2,765.41 21,149.0K
23:06 2,765.46 2,765.63 2,765.44 2,765.60 20,778.6K
23:07 2,765.62 2,765.64 2,765.54 2,765.58 31,147.9K
23:08 2,765.59 2,765.65 2,765.52 2,765.58 24,297.9K
23:09 2,765.60 2,765.65 2,765.46 2,765.46 24,581.4K
23:10 2,765.41 2,765.42 2,765.24 2,765.31 16,723.9K
23:11 2,765.32 2,765.32 2,765.10 2,765.24 46,859.4K
23:12 2,765.28 2,765.28 2,764.83 2,764.89 49,289.0K
23:13 2,765.05 2,765.05 2,764.76 2,764.78 20,775.1K
23:14 2,764.78 2,764.81 2,764.66 2,764.67 22,779.7K
23:15 2,764.68 2,764.72 2,764.52 2,764.57 16,970.4K
23:16 2,764.55 2,764.79 2,764.55 2,764.66 11,134.5K
23:17 2,764.70 2,764.70 2,764.55 2,764.65 10,468.8K
23:18 2,764.66 2,764.76 2,764.55 2,764.58 16,275.1K
23:19 2,764.59 2,764.61 2,764.43 2,764.53 22,156.8K
23:20 2,764.50 2,764.59 2,764.45 2,764.50 7,438.5K
23:21 2,764.47 2,764.55 2,764.30 2,764.34 7,431.0K
23:22 2,764.27 2,764.33 2,764.17 2,764.28 7,902.2K
23:23 2,764.33 2,764.52 2,764.33 2,764.41 16,367.2K
23:24 2,764.48 2,764.66 2,764.45 2,764.66 16,861.1K
23:25 2,764.72 2,764.80 2,764.56 2,764.71 18,356.1K
23:26 2,764.75 2,764.78 2,764.59 2,764.70 7,544.4K
23:27 2,764.68 2,764.73 2,764.63 2,764.68 13,787.4K
23:28 2,764.67 2,764.69 2,764.55 2,764.56 13,710.8K
23:29 2,764.52 2,764.68 2,764.52 2,764.63 12,816.6K
23:30 2,764.60 2,764.69 2,764.59 2,764.69 13,165.4K
23:31 2,764.68 2,764.93 2,764.55 2,764.93 29,078.4K
23:32 2,764.81 2,764.83 2,764.69 2,764.83 18,325.2K
23:33 2,764.83 2,764.86 2,764.74 2,764.80 10,395.4K
23:34 2,764.67 2,764.84 2,764.67 2,764.84 10,727.7K
23:35 2,764.84 2,764.98 2,764.75 2,764.89 14,203.7K
23:36 2,764.87 2,764.96 2,764.78 2,764.78 26,904.1K
23:37 2,764.69 2,764.70 2,764.60 2,764.65 9,461.6K
23:38 2,764.80 2,764.86 2,764.29 2,764.54 24,982.8K
23:39 2,764.62 2,764.70 2,764.50 2,764.69 21,211.3K
23:40 2,764.63 2,764.63 2,764.01 2,764.29 21,562.7K
23:41 2,764.27 2,764.30 2,763.90 2,763.92 25,855.2K
23:42 2,763.85 2,763.97 2,763.66 2,763.89 16,598.2K
23:43 2,763.87 2,763.88 2,763.62 2,763.70 46,672.9K
23:44 2,763.63 2,763.98 2,763.56 2,763.56 29,952.8K
23:45 2,763.45 2,763.59 2,763.29 2,763.48 37,526.7K
23:46 2,763.62 2,763.65 2,763.17 2,763.20 34,872.7K
23:47 2,763.33 2,763.63 2,763.29 2,763.63 28,755.0K
23:48 2,763.36 2,763.71 2,763.36 2,763.43 33,248.5K
23:49 2,763.35 2,763.74 2,763.35 2,763.43 84,018.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし