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 2,773.17 2,773.17 2,767.69 2,768.50 626,652.9K
10:01 2,769.39 2,770.89 2,769.36 2,770.89 381,702.3K
10:02 2,771.08 2,771.57 2,770.94 2,771.24 223,682.3K
10:03 2,771.30 2,771.30 2,768.92 2,768.92 316,778.5K
10:04 2,768.06 2,769.44 2,767.50 2,769.44 338,269.5K
10:05 2,769.23 2,769.59 2,768.91 2,769.28 212,364.0K
10:06 2,769.06 2,770.99 2,768.84 2,770.87 255,559.6K
10:07 2,770.98 2,772.28 2,770.82 2,772.28 271,667.4K
10:08 2,772.73 2,774.95 2,772.73 2,774.95 358,516.5K
10:09 2,774.63 2,775.00 2,773.93 2,775.00 284,856.6K
10:10 2,774.88 2,774.88 2,771.99 2,772.50 247,691.5K
10:11 2,772.62 2,773.34 2,772.29 2,773.34 143,333.4K
10:12 2,773.40 2,773.63 2,773.40 2,773.62 84,999.9K
10:13 2,773.60 2,773.77 2,773.47 2,773.64 166,501.6K
10:14 2,773.89 2,773.89 2,773.42 2,773.42 114,130.0K
10:15 2,773.46 2,773.46 2,769.99 2,770.33 365,401.2K
10:16 2,770.26 2,770.26 2,768.73 2,768.95 221,955.8K
10:17 2,768.52 2,768.52 2,767.99 2,768.09 263,509.3K
10:18 2,768.44 2,768.44 2,767.14 2,767.24 144,352.2K
10:19 2,766.97 2,767.61 2,766.85 2,767.37 322,972.3K
10:20 2,766.88 2,769.19 2,766.86 2,769.19 163,870.6K
10:21 2,769.33 2,769.37 2,769.19 2,769.34 115,403.9K
10:22 2,769.24 2,769.80 2,769.05 2,769.80 110,177.4K
10:23 2,770.39 2,770.40 2,769.96 2,770.36 87,392.0K
10:24 2,770.25 2,770.91 2,769.97 2,770.91 101,983.6K
10:25 2,771.01 2,771.01 2,770.54 2,771.01 92,486.0K
10:26 2,771.00 2,771.60 2,771.00 2,771.43 95,770.8K
10:27 2,771.44 2,771.69 2,771.31 2,771.32 84,780.8K
10:28 2,771.34 2,771.34 2,770.27 2,770.59 76,611.4K
10:29 2,770.77 2,770.89 2,770.38 2,770.61 59,237.0K
10:30 2,770.83 2,772.57 2,770.39 2,772.57 177,215.8K
10:31 2,773.43 2,778.05 2,773.43 2,778.05 382,540.2K
10:32 2,779.24 2,779.40 2,778.40 2,779.40 339,156.1K
10:33 2,779.62 2,780.45 2,779.10 2,780.45 232,303.9K
10:34 2,780.88 2,783.48 2,780.88 2,783.16 448,759.8K
10:35 2,782.30 2,782.30 2,780.06 2,780.22 296,152.4K
10:36 2,779.81 2,779.81 2,779.19 2,779.21 159,698.7K
10:37 2,779.23 2,780.96 2,779.15 2,780.96 163,181.3K
10:38 2,781.05 2,782.83 2,780.91 2,782.83 221,118.5K
10:39 2,782.63 2,782.63 2,780.81 2,781.24 199,183.1K
10:40 2,781.45 2,781.48 2,781.15 2,781.15 84,702.4K
10:41 2,780.84 2,780.84 2,779.76 2,780.13 126,725.2K
10:42 2,780.26 2,782.67 2,780.26 2,782.67 108,447.9K
10:43 2,782.71 2,784.69 2,782.71 2,784.40 349,227.2K
10:44 2,784.47 2,784.77 2,783.45 2,783.91 144,469.5K
10:45 2,783.89 2,783.97 2,781.90 2,782.35 237,450.5K
10:46 2,782.59 2,782.92 2,782.29 2,782.91 140,531.7K
10:47 2,783.22 2,784.05 2,783.22 2,784.00 127,432.9K
10:48 2,784.07 2,785.25 2,784.07 2,785.25 210,774.6K
10:49 2,785.08 2,785.08 2,783.72 2,783.76 267,956.7K
10:50 2,783.61 2,783.61 2,781.71 2,781.89 221,364.0K
10:51 2,782.22 2,782.30 2,781.66 2,781.66 195,140.0K
10:52 2,781.55 2,781.55 2,779.94 2,780.28 208,848.6K
10:53 2,780.29 2,781.16 2,780.08 2,781.16 92,124.6K
10:54 2,781.25 2,781.61 2,781.18 2,781.61 67,359.1K
10:55 2,781.80 2,782.17 2,781.67 2,781.78 55,598.9K
10:56 2,781.87 2,781.90 2,780.22 2,780.22 132,270.4K
10:57 2,779.97 2,780.07 2,778.65 2,779.09 197,708.0K
10:58 2,778.96 2,779.53 2,778.96 2,779.30 81,842.7K
10:59 2,779.55 2,780.10 2,778.99 2,780.07 75,089.0K
11:00 2,780.31 2,780.31 2,777.55 2,777.55 161,137.7K
11:01 2,777.68 2,777.86 2,777.62 2,777.62 97,465.8K
11:02 2,777.60 2,777.60 2,776.30 2,776.30 186,305.0K
11:03 2,776.28 2,776.38 2,774.82 2,774.82 183,618.0K
11:04 2,775.01 2,777.07 2,775.00 2,777.07 211,328.4K
11:05 2,777.33 2,777.33 2,777.18 2,777.22 61,791.9K
11:06 2,777.38 2,780.50 2,777.38 2,780.50 137,983.3K
11:07 2,781.10 2,781.20 2,780.76 2,781.12 121,564.8K
11:08 2,781.33 2,781.73 2,781.29 2,781.57 69,109.7K
11:09 2,781.58 2,781.83 2,781.50 2,781.76 36,905.2K
11:10 2,781.84 2,782.67 2,781.84 2,782.64 84,762.9K
11:11 2,782.82 2,783.77 2,782.81 2,783.77 171,590.7K
11:12 2,784.09 2,785.39 2,783.97 2,785.39 188,664.5K
11:13 2,786.50 2,789.61 2,786.50 2,789.61 557,537.3K
11:14 2,790.76 2,794.33 2,790.71 2,794.01 727,470.5K
11:15 2,793.91 2,793.92 2,792.01 2,792.44 394,119.4K
11:16 2,792.34 2,795.84 2,792.34 2,795.84 396,848.2K
11:17 2,795.96 2,796.43 2,795.10 2,795.10 238,188.7K
11:18 2,794.89 2,795.55 2,794.76 2,795.07 244,473.4K
11:19 2,795.07 2,796.06 2,794.62 2,794.68 231,444.1K
11:20 2,794.80 2,796.17 2,794.80 2,796.17 347,251.4K
11:21 2,795.87 2,798.02 2,795.84 2,798.02 274,050.2K
11:22 2,798.36 2,798.80 2,798.06 2,798.06 257,823.4K
11:23 2,798.16 2,798.26 2,796.65 2,796.65 292,709.1K
11:24 2,796.74 2,796.93 2,796.13 2,796.20 170,829.9K
11:25 2,796.17 2,796.88 2,796.17 2,796.88 101,685.2K
11:26 2,797.26 2,797.57 2,797.24 2,797.57 155,456.6K
11:27 2,797.77 2,797.77 2,796.78 2,796.78 186,207.9K
11:28 2,796.36 2,796.79 2,796.36 2,796.71 137,454.3K
11:29 2,796.67 2,797.70 2,796.67 2,797.62 147,616.4K
11:30 2,797.26 2,797.46 2,796.23 2,796.23 129,277.2K
11:31 2,795.94 2,796.26 2,794.99 2,794.99 188,565.1K
11:32 2,794.69 2,794.69 2,793.31 2,793.31 171,898.6K
11:33 2,793.09 2,793.33 2,792.54 2,793.33 175,258.9K
11:34 2,794.07 2,794.29 2,793.77 2,794.29 88,260.8K
11:35 2,795.78 2,796.09 2,795.67 2,796.09 154,217.3K
11:36 2,796.16 2,797.03 2,796.15 2,796.42 105,961.1K
11:37 2,794.66 2,795.44 2,793.39 2,795.44 128,182.5K
11:38 2,795.63 2,796.20 2,795.48 2,795.48 157,050.9K
11:39 2,795.57 2,796.17 2,795.37 2,795.37 163,836.5K
11:40 2,795.84 2,795.88 2,794.74 2,795.00 195,771.6K
11:41 2,795.07 2,797.09 2,795.07 2,796.93 195,437.2K
11:42 2,796.93 2,797.10 2,796.86 2,796.86 110,467.6K
11:43 2,796.98 2,796.98 2,796.07 2,796.07 111,622.7K
11:44 2,795.93 2,796.11 2,794.58 2,794.99 151,204.6K
11:45 2,795.46 2,796.01 2,795.46 2,795.81 89,881.3K
11:46 2,795.19 2,795.31 2,794.19 2,794.19 109,435.2K
11:47 2,794.21 2,794.21 2,793.72 2,793.87 119,277.9K
11:48 2,793.82 2,794.11 2,793.82 2,794.11 115,430.5K
11:49 2,794.05 2,794.20 2,793.87 2,793.95 124,611.7K
11:50 2,794.14 2,794.49 2,793.61 2,794.38 229,546.3K
11:51 2,794.37 2,794.53 2,794.13 2,794.36 132,597.3K
11:52 2,794.41 2,794.44 2,793.91 2,793.91 132,337.9K
11:53 2,794.01 2,794.25 2,793.82 2,794.02 136,115.6K
11:54 2,794.13 2,794.50 2,794.09 2,794.50 135,320.4K
11:55 2,794.63 2,795.93 2,794.63 2,795.72 150,755.1K
11:56 2,795.51 2,796.38 2,795.51 2,796.38 97,494.8K
11:57 2,796.49 2,796.57 2,796.22 2,796.42 98,780.7K
11:58 2,796.46 2,796.46 2,795.09 2,795.09 113,025.7K
11:59 2,795.46 2,795.49 2,794.86 2,794.94 84,842.8K
12:00 2,794.84 2,794.93 2,794.67 2,794.76 85,335.4K
12:01 2,794.60 2,795.24 2,794.46 2,795.23 81,016.3K
12:02 2,795.20 2,795.36 2,795.06 2,795.12 66,821.7K
12:03 2,795.19 2,795.30 2,794.67 2,794.73 54,788.8K
12:04 2,794.75 2,795.36 2,794.75 2,795.31 78,296.9K
12:05 2,795.25 2,795.45 2,794.77 2,794.80 67,291.4K
12:06 2,794.65 2,794.68 2,794.28 2,794.42 88,598.2K
12:07 2,794.50 2,794.75 2,794.45 2,794.71 106,241.5K
12:08 2,794.88 2,796.51 2,794.88 2,796.51 241,317.1K
12:09 2,796.56 2,796.86 2,796.00 2,796.16 122,130.3K
12:10 2,796.73 2,797.50 2,796.73 2,797.42 133,706.3K
12:11 2,797.67 2,797.67 2,796.72 2,796.86 94,056.5K
12:12 2,796.99 2,796.99 2,796.20 2,796.21 111,978.3K
12:13 2,796.05 2,796.09 2,795.87 2,795.87 79,048.1K
12:14 2,795.72 2,795.75 2,795.38 2,795.47 60,646.2K
12:15 2,795.46 2,795.67 2,795.10 2,795.10 80,002.8K
12:16 2,795.04 2,795.11 2,793.88 2,793.89 148,951.3K
12:17 2,793.94 2,793.94 2,793.02 2,793.02 129,034.8K
12:18 2,792.93 2,793.38 2,792.89 2,792.90 188,182.2K
12:19 2,792.50 2,792.71 2,791.27 2,791.34 210,688.4K
12:20 2,791.33 2,791.33 2,789.35 2,789.35 250,240.6K
12:21 2,788.91 2,788.91 2,788.41 2,788.60 185,416.9K
12:22 2,788.77 2,788.92 2,788.43 2,788.43 119,851.7K
12:23 2,788.33 2,789.15 2,788.33 2,789.12 95,762.2K
12:24 2,789.15 2,790.44 2,789.14 2,790.23 96,618.6K
12:25 2,789.84 2,789.84 2,789.53 2,789.53 67,009.2K
12:26 2,789.65 2,790.00 2,789.64 2,790.00 52,206.9K
12:27 2,790.20 2,790.43 2,790.13 2,790.27 67,230.4K
12:28 2,790.37 2,790.56 2,790.32 2,790.44 74,631.3K
12:29 2,790.26 2,791.55 2,790.26 2,791.55 117,377.0K
12:30 2,791.45 2,792.75 2,791.45 2,792.65 99,013.9K
12:31 2,792.52 2,793.65 2,792.50 2,793.65 88,963.6K
12:32 2,793.70 2,794.48 2,793.65 2,794.48 104,965.3K
12:33 2,794.89 2,795.68 2,794.82 2,795.68 155,296.2K
12:34 2,795.55 2,796.76 2,795.55 2,796.51 208,033.2K
12:35 2,796.45 2,797.31 2,796.45 2,796.92 183,351.7K
12:36 2,796.71 2,796.99 2,796.36 2,796.99 126,954.2K
12:37 2,796.94 2,796.94 2,795.83 2,795.83 167,697.1K
12:38 2,795.56 2,795.60 2,793.22 2,793.49 156,681.3K
12:39 2,793.59 2,794.42 2,793.47 2,794.41 90,751.5K
12:40 2,794.37 2,794.78 2,794.28 2,794.58 75,254.4K
12:41 2,794.45 2,794.45 2,794.02 2,794.02 79,233.1K
12:42 2,794.03 2,794.54 2,794.00 2,794.52 69,624.5K
12:43 2,794.43 2,794.43 2,793.71 2,793.90 109,348.3K
12:44 2,793.89 2,794.20 2,793.88 2,794.15 88,000.3K
12:45 2,794.08 2,794.23 2,794.08 2,794.21 71,077.5K
12:46 2,794.32 2,794.48 2,794.11 2,794.32 75,128.0K
12:47 2,794.31 2,794.70 2,794.14 2,794.65 134,861.3K
12:48 2,794.77 2,795.87 2,794.75 2,795.87 173,354.5K
12:49 2,795.76 2,797.12 2,795.76 2,796.98 113,632.2K
12:50 2,797.48 2,797.50 2,796.97 2,796.97 96,014.2K
12:51 2,797.13 2,797.27 2,796.97 2,796.97 116,430.4K
12:52 2,796.97 2,797.62 2,796.93 2,797.62 139,332.4K
12:53 2,797.59 2,801.56 2,797.53 2,801.56 335,095.7K
12:54 2,801.56 2,802.90 2,801.56 2,802.11 306,927.2K
12:55 2,801.69 2,802.68 2,801.69 2,802.68 265,649.2K
12:56 2,802.82 2,804.08 2,802.82 2,804.00 255,100.0K
12:57 2,803.97 2,803.97 2,800.58 2,800.58 228,456.7K
12:58 2,800.84 2,801.04 2,800.77 2,800.81 182,524.9K
12:59 2,800.71 2,801.14 2,800.71 2,801.14 100,444.0K
13:00 2,801.18 2,801.82 2,801.18 2,801.35 154,734.6K
13:01 2,800.99 2,800.99 2,798.85 2,798.86 233,061.7K
13:02 2,799.23 2,799.25 2,798.19 2,798.19 144,196.4K
13:03 2,797.74 2,798.06 2,797.31 2,797.31 122,723.2K
13:04 2,796.49 2,796.49 2,794.48 2,795.55 241,517.2K
13:05 2,796.14 2,796.46 2,796.01 2,796.01 75,677.7K
13:06 2,796.18 2,796.33 2,796.14 2,796.19 66,038.9K
13:07 2,795.90 2,796.11 2,795.75 2,795.90 42,869.2K
13:08 2,796.09 2,796.38 2,795.98 2,796.27 43,540.7K
13:09 2,796.29 2,796.36 2,795.21 2,795.21 49,776.2K
13:10 2,794.35 2,794.35 2,792.45 2,792.45 273,983.3K
13:11 2,792.52 2,793.69 2,792.52 2,793.69 124,446.9K
13:12 2,793.93 2,795.80 2,793.93 2,795.80 47,882.4K
13:13 2,795.86 2,796.77 2,795.86 2,796.41 66,204.0K
13:14 2,796.25 2,796.37 2,796.20 2,796.32 46,312.7K
13:15 2,796.08 2,796.08 2,793.48 2,793.48 77,303.7K
13:16 2,793.61 2,793.61 2,793.40 2,793.52 53,723.8K
13:17 2,793.53 2,793.57 2,792.44 2,792.83 80,328.4K
13:18 2,792.94 2,794.12 2,792.94 2,793.17 58,716.6K
13:19 2,793.37 2,793.46 2,792.66 2,792.66 39,472.1K
13:20 2,791.77 2,791.77 2,791.22 2,791.65 113,869.4K
13:21 2,791.65 2,792.53 2,791.65 2,792.53 55,459.7K
13:22 2,792.41 2,792.55 2,792.38 2,792.45 41,200.6K
13:23 2,792.50 2,793.29 2,792.48 2,793.06 45,160.6K
13:24 2,793.28 2,793.88 2,793.17 2,793.88 31,343.3K
13:25 2,794.01 2,794.30 2,794.01 2,794.26 41,005.0K
13:26 2,794.29 2,794.34 2,794.08 2,794.10 45,307.7K
13:27 2,794.17 2,794.70 2,794.14 2,794.45 45,521.8K
13:28 2,794.66 2,795.14 2,794.66 2,795.13 41,278.3K
13:29 2,795.44 2,795.75 2,795.44 2,795.71 40,964.2K
13:30 2,795.86 2,797.68 2,795.81 2,797.68 83,191.1K
13:31 2,797.72 2,797.95 2,797.42 2,797.95 47,483.0K
13:32 2,798.02 2,798.04 2,797.64 2,797.69 37,859.3K
13:33 2,797.69 2,797.69 2,796.86 2,796.97 79,420.2K
13:34 2,797.01 2,797.01 2,795.78 2,795.86 80,135.7K
13:35 2,795.93 2,796.53 2,795.87 2,796.53 54,273.0K
13:36 2,796.74 2,797.13 2,796.74 2,797.13 47,263.0K
13:37 2,796.97 2,797.02 2,796.87 2,796.87 39,116.3K
13:38 2,796.91 2,797.33 2,796.90 2,797.33 30,814.7K
13:39 2,797.25 2,798.72 2,797.25 2,798.72 108,856.8K
13:40 2,798.84 2,798.84 2,798.04 2,798.23 46,076.2K
13:41 2,798.34 2,798.57 2,798.32 2,798.37 52,970.4K
13:42 2,798.35 2,798.40 2,798.29 2,798.29 27,845.1K
13:43 2,798.26 2,798.74 2,798.26 2,798.71 92,046.1K
13:44 2,798.81 2,799.17 2,798.77 2,798.77 65,756.1K
13:45 2,798.91 2,799.13 2,798.91 2,799.13 36,552.3K
13:46 2,799.09 2,799.20 2,799.04 2,799.09 50,362.1K
13:47 2,799.04 2,799.11 2,797.76 2,797.76 61,929.1K
13:48 2,797.45 2,797.45 2,797.06 2,797.10 53,453.0K
13:49 2,796.83 2,797.89 2,796.18 2,797.89 94,065.6K
13:50 2,797.69 2,798.13 2,797.69 2,798.13 45,352.4K
13:51 2,798.14 2,798.23 2,797.57 2,797.57 57,179.6K
13:52 2,797.40 2,797.40 2,796.52 2,796.52 42,257.5K
13:53 2,796.47 2,796.47 2,796.32 2,796.43 39,162.2K
13:54 2,796.15 2,796.50 2,796.06 2,796.50 24,414.8K
13:55 2,796.87 2,797.19 2,796.73 2,796.73 64,564.3K
13:56 2,796.59 2,796.59 2,795.62 2,795.63 117,692.1K
13:57 2,795.61 2,796.44 2,795.61 2,796.44 54,877.5K
13:58 2,796.62 2,796.77 2,796.49 2,796.74 36,898.0K
13:59 2,796.48 2,796.48 2,796.26 2,796.40 43,681.3K
14:00 2,796.35 2,796.51 2,796.19 2,796.40 44,042.8K
14:01 2,796.42 2,796.75 2,796.39 2,796.69 46,121.5K
14:02 2,796.70 2,797.07 2,796.60 2,797.07 39,787.5K
14:03 2,796.99 2,797.46 2,796.96 2,797.25 26,317.2K
14:04 2,797.42 2,797.50 2,797.35 2,797.35 30,817.8K
14:05 2,797.36 2,797.68 2,796.85 2,797.68 56,829.5K
14:06 2,797.59 2,800.79 2,797.59 2,800.72 207,191.6K
14:07 2,800.62 2,800.62 2,799.79 2,799.79 99,172.9K
14:08 2,800.05 2,800.10 2,799.84 2,800.00 56,782.1K
14:09 2,800.03 2,801.17 2,800.03 2,801.17 124,444.3K
14:10 2,801.58 2,802.72 2,801.58 2,802.59 135,547.3K
14:11 2,802.42 2,803.91 2,802.42 2,803.40 159,704.5K
14:12 2,803.92 2,804.92 2,803.90 2,804.92 252,080.5K
14:13 2,804.67 2,805.44 2,804.67 2,805.44 188,270.7K
14:14 2,805.19 2,805.22 2,804.34 2,804.35 110,827.4K
14:15 2,804.25 2,804.31 2,803.83 2,803.83 90,118.1K
14:16 2,803.76 2,803.90 2,803.33 2,803.35 80,162.1K
14:17 2,803.20 2,803.20 2,802.82 2,802.82 49,887.2K
14:18 2,802.81 2,803.07 2,802.58 2,802.96 57,865.8K
14:19 2,802.88 2,804.14 2,802.88 2,804.14 96,094.9K
14:20 2,804.13 2,804.34 2,803.98 2,804.21 85,000.0K
14:21 2,804.22 2,804.35 2,803.70 2,803.70 112,357.2K
14:22 2,803.54 2,803.61 2,803.16 2,803.26 58,548.2K
14:23 2,803.18 2,803.18 2,802.30 2,802.99 85,857.9K
14:24 2,803.09 2,803.50 2,802.93 2,803.17 64,152.0K
14:25 2,803.22 2,803.27 2,802.48 2,802.48 45,133.4K
14:26 2,802.37 2,802.79 2,802.37 2,802.77 48,077.7K
14:27 2,802.79 2,802.79 2,802.15 2,802.15 49,746.4K
14:28 2,802.22 2,802.25 2,802.06 2,802.25 30,794.8K
14:29 2,802.32 2,802.32 2,801.75 2,801.79 57,388.9K
14:30 2,801.73 2,801.80 2,801.32 2,801.45 68,863.8K
14:31 2,801.59 2,801.92 2,801.57 2,801.73 53,134.7K
14:32 2,801.59 2,801.94 2,801.47 2,801.87 74,123.2K
14:33 2,801.73 2,801.73 2,801.23 2,801.23 67,021.1K
14:34 2,801.52 2,802.10 2,801.52 2,802.02 50,335.4K
14:35 2,802.00 2,803.23 2,801.94 2,803.11 69,624.6K
14:36 2,803.06 2,803.31 2,802.86 2,803.31 47,346.6K
14:37 2,803.12 2,803.57 2,803.09 2,803.49 98,240.7K
14:38 2,803.44 2,803.44 2,802.94 2,802.97 64,017.3K
14:39 2,803.01 2,803.20 2,802.95 2,803.20 59,886.1K
14:40 2,803.12 2,803.28 2,802.93 2,803.04 82,777.1K
14:41 2,803.04 2,803.04 2,802.12 2,802.12 63,585.0K
14:42 2,802.29 2,803.63 2,802.22 2,803.63 190,086.2K
14:43 2,803.62 2,803.70 2,803.03 2,803.03 110,062.5K
14:44 2,802.82 2,803.64 2,802.62 2,803.58 93,804.4K
14:45 2,803.81 2,804.50 2,803.78 2,804.33 127,258.3K
14:46 2,804.23 2,804.32 2,804.01 2,804.32 49,769.6K
14:47 2,804.38 2,805.11 2,804.38 2,805.11 117,650.3K
14:48 2,804.99 2,805.83 2,804.96 2,805.81 92,141.0K
14:49 2,805.69 2,805.83 2,805.46 2,805.50 87,428.2K
14:50 2,805.52 2,806.53 2,805.37 2,806.41 124,485.0K
14:51 2,806.53 2,806.53 2,806.25 2,806.25 92,640.8K
14:52 2,805.88 2,806.38 2,805.88 2,806.17 157,641.8K
14:53 2,806.56 2,806.56 2,805.88 2,805.88 92,808.5K
14:54 2,805.96 2,807.20 2,805.96 2,807.14 121,450.7K
14:55 2,806.90 2,807.88 2,806.90 2,807.82 224,421.9K
14:56 2,808.11 2,808.14 2,807.68 2,807.82 127,682.1K
14:57 2,807.67 2,807.75 2,807.41 2,807.70 128,223.9K
14:58 2,807.52 2,807.90 2,807.28 2,807.60 108,028.8K
14:59 2,807.57 2,808.29 2,807.57 2,808.08 116,742.3K
15:00 2,808.33 2,809.98 2,808.33 2,809.26 295,051.6K
15:01 2,808.75 2,809.47 2,808.60 2,809.47 181,374.7K
15:02 2,809.39 2,809.52 2,808.19 2,808.19 168,537.0K
15:03 2,807.66 2,807.94 2,807.63 2,807.63 190,041.7K
15:04 2,807.67 2,807.67 2,807.04 2,807.14 82,514.3K
15:05 2,807.08 2,807.08 2,805.82 2,805.90 178,606.2K
15:06 2,806.01 2,807.24 2,805.97 2,806.93 139,774.6K
15:07 2,806.85 2,806.94 2,806.48 2,806.80 68,627.3K
15:08 2,806.84 2,807.50 2,806.78 2,807.39 113,290.8K
15:09 2,807.68 2,808.15 2,807.68 2,807.80 121,460.5K
15:10 2,807.68 2,808.09 2,807.68 2,808.02 66,583.3K
15:11 2,808.10 2,808.40 2,808.10 2,808.39 57,951.9K
15:12 2,808.42 2,808.73 2,808.21 2,808.73 84,434.8K
15:13 2,808.62 2,808.62 2,808.25 2,808.25 76,590.2K
15:14 2,808.23 2,808.51 2,808.23 2,808.49 79,262.4K
15:15 2,808.59 2,808.68 2,808.54 2,808.58 78,952.7K
15:16 2,808.60 2,809.02 2,808.59 2,809.02 75,340.1K
15:17 2,809.13 2,809.24 2,809.01 2,809.01 68,226.2K
15:18 2,809.11 2,809.11 2,807.18 2,807.19 159,384.9K
15:19 2,807.05 2,807.10 2,806.26 2,806.27 107,689.6K
15:20 2,806.35 2,806.57 2,806.14 2,806.14 111,696.0K
15:21 2,805.72 2,805.75 2,805.51 2,805.57 115,292.3K
15:22 2,805.73 2,806.04 2,805.73 2,805.98 53,125.1K
15:23 2,806.06 2,806.09 2,805.80 2,805.96 62,051.6K
15:24 2,805.64 2,806.18 2,805.44 2,806.18 102,926.2K
15:25 2,806.14 2,806.74 2,806.14 2,806.74 100,829.6K
15:26 2,806.68 2,807.01 2,806.48 2,806.86 80,960.2K
15:27 2,807.17 2,807.17 2,805.64 2,805.69 89,163.2K
15:28 2,805.64 2,805.78 2,805.11 2,805.11 54,097.6K
15:29 2,805.55 2,805.55 2,803.97 2,803.97 117,666.0K
15:30 2,804.20 2,804.20 2,803.56 2,803.70 169,277.6K
15:31 2,803.51 2,803.51 2,802.74 2,802.79 194,634.9K
15:32 2,802.89 2,802.89 2,802.35 2,802.35 137,070.0K
15:33 2,802.48 2,802.48 2,802.26 2,802.37 72,629.2K
15:34 2,802.37 2,803.07 2,802.31 2,802.98 101,980.5K
15:35 2,802.92 2,802.97 2,802.56 2,802.58 63,892.6K
15:36 2,802.64 2,802.76 2,801.78 2,801.78 102,363.4K
15:37 2,801.87 2,801.87 2,801.62 2,801.67 74,002.5K
15:38 2,801.60 2,801.60 2,800.67 2,800.67 88,689.4K
15:39 2,800.65 2,800.65 2,800.26 2,800.49 123,727.8K
15:40 2,800.22 2,800.43 2,799.83 2,800.00 101,432.6K
15:41 2,800.01 2,801.28 2,800.01 2,800.91 101,767.9K
15:42 2,800.89 2,801.21 2,800.89 2,801.01 66,789.2K
15:43 2,801.05 2,802.97 2,800.98 2,802.91 79,692.9K
15:44 2,803.04 2,803.23 2,802.96 2,803.05 85,061.2K
15:45 2,802.98 2,803.04 2,802.50 2,802.60 56,279.2K
15:46 2,802.57 2,802.57 2,802.33 2,802.47 72,428.4K
15:47 2,802.31 2,802.32 2,801.52 2,801.52 75,271.5K
15:48 2,801.49 2,801.77 2,801.49 2,801.61 55,092.0K
15:49 2,801.60 2,801.71 2,801.41 2,801.48 33,488.5K
15:50 2,801.55 2,801.55 2,800.85 2,800.85 109,381.9K
15:51 2,800.97 2,801.08 2,800.57 2,800.57 69,194.7K
15:52 2,800.55 2,800.71 2,800.10 2,800.10 133,756.6K
15:53 2,800.35 2,800.53 2,800.29 2,800.33 67,807.3K
15:54 2,800.29 2,800.38 2,799.59 2,799.59 93,453.1K
15:55 2,799.52 2,799.52 2,798.97 2,799.33 155,899.2K
15:56 2,798.95 2,799.44 2,798.55 2,799.44 175,224.0K
15:57 2,798.65 2,799.19 2,798.49 2,799.06 238,166.9K
15:58 2,799.25 2,799.57 2,799.22 2,799.57 59,897.6K
15:59 2,799.36 2,799.47 2,798.74 2,798.74 157,887.3K
16:00 2,798.74 2,798.75 2,798.20 2,798.28 43,925.1K
16:01 2,798.22 2,798.79 2,798.12 2,798.72 52,083.3K
16:02 2,798.59 2,799.37 2,798.59 2,799.20 83,249.2K
16:03 2,799.10 2,799.20 2,798.78 2,799.03 50,584.0K
16:04 2,799.30 2,800.55 2,799.30 2,800.52 83,694.6K
16:05 2,800.65 2,800.65 2,800.36 2,800.45 61,197.6K
16:06 2,800.28 2,800.31 2,798.99 2,798.99 46,241.1K
16:07 2,796.54 2,797.06 2,796.54 2,797.05 217,881.7K
16:08 2,797.29 2,797.29 2,796.18 2,796.18 198,687.7K
16:09 2,796.18 2,796.90 2,796.10 2,796.90 75,104.8K
16:10 2,796.92 2,797.85 2,796.92 2,797.85 77,849.0K
16:11 2,798.02 2,798.19 2,798.02 2,798.18 114,699.5K
16:12 2,797.77 2,797.77 2,797.46 2,797.46 54,078.3K
16:13 2,797.62 2,798.24 2,797.61 2,798.24 65,315.8K
16:14 2,798.07 2,798.17 2,797.80 2,797.80 35,285.5K
16:15 2,797.89 2,798.56 2,797.72 2,798.56 59,553.4K
16:16 2,798.82 2,799.00 2,798.32 2,798.52 52,418.7K
16:17 2,798.35 2,798.35 2,797.07 2,797.08 88,356.0K
16:18 2,797.65 2,797.90 2,797.65 2,797.86 58,943.1K
16:19 2,797.47 2,797.69 2,796.04 2,796.13 101,438.0K
16:20 2,796.13 2,796.84 2,796.10 2,796.84 36,895.6K
16:21 2,796.91 2,796.92 2,796.49 2,796.61 33,641.2K
16:22 2,796.69 2,797.11 2,796.52 2,797.11 34,626.6K
16:23 2,797.20 2,797.86 2,797.12 2,797.86 32,642.4K
16:24 2,797.98 2,798.53 2,797.88 2,798.08 63,701.9K
16:25 2,798.02 2,799.07 2,798.02 2,798.92 79,047.5K
16:26 2,799.10 2,799.19 2,798.93 2,799.01 49,693.4K
16:27 2,798.94 2,799.03 2,798.47 2,798.47 75,921.0K
16:28 2,798.51 2,798.54 2,798.02 2,798.13 57,158.4K
16:29 2,797.97 2,798.58 2,797.92 2,798.58 66,086.9K
16:30 2,798.63 2,798.74 2,798.03 2,798.03 50,269.7K
16:31 2,797.74 2,797.74 2,796.79 2,796.79 98,517.4K
16:32 2,796.66 2,796.93 2,796.58 2,796.93 61,758.3K
16:33 2,797.34 2,797.53 2,797.32 2,797.45 75,677.9K
16:34 2,797.16 2,797.58 2,796.88 2,797.58 62,775.9K
16:35 2,797.50 2,797.50 2,797.01 2,797.01 67,137.3K
16:36 2,796.18 2,796.18 2,795.58 2,795.58 147,525.3K
16:37 2,795.58 2,796.32 2,795.58 2,796.24 62,707.9K
16:38 2,796.20 2,796.34 2,795.99 2,796.13 48,663.1K
16:39 2,796.12 2,796.15 2,795.26 2,795.26 145,665.8K
16:40 2,795.18 2,795.19 2,793.70 2,793.70 175,338.0K
16:41 2,793.68 2,793.68 2,792.88 2,792.99 169,368.1K
16:42 2,792.89 2,792.91 2,792.58 2,792.58 90,804.6K
16:43 2,792.65 2,793.45 2,792.58 2,792.95 168,017.9K
16:44 2,792.88 2,793.25 2,792.79 2,793.11 59,470.9K
16:45 2,793.13 2,793.73 2,793.10 2,793.73 94,604.1K
16:46 2,793.71 2,795.01 2,793.33 2,795.01 124,791.6K
16:47 2,795.27 2,795.32 2,794.94 2,795.13 59,179.5K
16:48 2,795.14 2,795.14 2,794.29 2,794.43 56,520.3K
16:49 2,794.29 2,794.81 2,794.02 2,794.81 66,983.6K
16:50 2,794.87 2,794.97 2,794.49 2,794.66 60,253.3K
16:51 2,795.00 2,795.32 2,794.89 2,795.29 81,141.9K
16:52 2,795.22 2,795.27 2,795.15 2,795.22 30,705.1K
16:53 2,795.17 2,795.26 2,795.07 2,795.24 34,351.5K
16:54 2,795.13 2,795.27 2,794.86 2,794.93 29,577.3K
16:55 2,794.87 2,795.25 2,794.87 2,795.25 19,863.7K
16:56 2,795.33 2,795.33 2,795.01 2,795.01 36,534.7K
16:57 2,794.95 2,794.96 2,794.58 2,794.58 48,538.1K
16:58 2,794.53 2,794.80 2,794.43 2,794.78 41,773.7K
16:59 2,794.79 2,794.97 2,794.72 2,794.78 73,707.1K
17:00 2,794.82 2,795.06 2,794.54 2,795.06 66,677.4K
17:01 2,795.21 2,796.63 2,795.21 2,796.63 68,468.7K
17:02 2,796.88 2,798.91 2,796.88 2,798.83 141,391.2K
17:03 2,799.06 2,799.15 2,797.97 2,798.05 157,522.5K
17:04 2,798.44 2,799.26 2,798.32 2,799.26 137,616.9K
17:05 2,799.25 2,800.94 2,799.25 2,800.33 130,180.5K
17:06 2,800.23 2,800.52 2,800.15 2,800.52 75,211.1K
17:07 2,800.57 2,801.32 2,800.35 2,801.32 106,681.9K
17:08 2,801.18 2,801.18 2,800.80 2,800.80 59,713.4K
17:09 2,800.16 2,800.16 2,798.84 2,798.84 67,968.8K
17:10 2,797.96 2,798.32 2,796.46 2,798.32 112,615.5K
17:11 2,798.49 2,798.49 2,797.39 2,797.39 43,712.2K
17:12 2,797.82 2,797.82 2,797.49 2,797.56 44,366.5K
17:13 2,797.24 2,797.35 2,797.04 2,797.15 66,751.2K
17:14 2,797.14 2,797.48 2,796.92 2,796.92 44,589.3K
17:15 2,796.89 2,797.30 2,796.70 2,797.30 33,083.8K
17:16 2,797.31 2,798.75 2,797.31 2,798.62 86,577.5K
17:17 2,798.70 2,798.70 2,798.23 2,798.33 37,062.2K
17:18 2,798.03 2,798.15 2,797.61 2,798.02 50,451.7K
17:19 2,798.37 2,799.12 2,798.30 2,798.46 143,417.8K
17:20 2,798.50 2,798.92 2,798.49 2,798.80 64,059.2K
17:21 2,799.34 2,799.45 2,799.09 2,799.21 44,247.8K
17:22 2,799.04 2,800.52 2,798.39 2,800.34 127,104.4K
17:23 2,800.32 2,800.32 2,799.62 2,799.78 51,045.6K
17:24 2,799.84 2,799.88 2,799.50 2,799.50 27,532.1K
17:25 2,799.36 2,799.54 2,798.93 2,799.52 40,414.1K
17:26 2,799.40 2,799.40 2,798.85 2,798.85 46,293.9K
17:27 2,798.87 2,798.96 2,798.45 2,798.45 32,253.8K
17:28 2,798.36 2,798.60 2,798.28 2,798.28 27,815.3K
17:29 2,798.25 2,798.28 2,797.86 2,797.97 43,369.1K
17:30 2,798.51 2,798.62 2,798.31 2,798.31 24,791.7K
17:31 2,798.15 2,798.24 2,797.72 2,797.72 24,206.8K
17:32 2,797.90 2,798.42 2,797.90 2,798.07 41,160.1K
17:33 2,798.08 2,798.56 2,798.06 2,798.47 41,676.7K
17:34 2,798.26 2,798.61 2,798.26 2,798.61 24,420.4K
17:35 2,799.10 2,799.79 2,799.10 2,799.76 58,757.6K
17:36 2,799.94 2,800.19 2,799.94 2,800.04 29,643.1K
17:37 2,799.84 2,799.84 2,799.35 2,799.45 44,770.6K
17:38 2,799.26 2,801.19 2,799.13 2,801.10 80,129.5K
17:39 2,800.96 2,801.17 2,800.96 2,801.16 56,121.2K
17:40 2,801.04 2,801.05 2,800.93 2,800.98 38,714.9K
17:41 2,801.21 2,801.35 2,801.04 2,801.29 35,319.2K
17:42 2,801.19 2,801.21 2,800.65 2,800.70 44,124.2K
17:43 2,800.64 2,800.73 2,800.62 2,800.65 39,810.5K
17:44 2,800.27 2,801.14 2,800.22 2,801.14 93,857.4K
17:45 2,801.09 2,801.09 2,799.33 2,799.48 114,504.5K
17:46 2,799.54 2,800.13 2,799.54 2,799.80 35,449.7K
17:47 2,799.52 2,799.55 2,798.94 2,799.14 75,879.9K
17:48 2,799.21 2,799.53 2,799.14 2,799.51 45,002.3K
17:49 2,799.37 2,800.03 2,799.37 2,799.80 120,749.9K
17:50 2,799.72 2,800.97 2,799.65 2,800.34 85,717.8K
17:51 2,800.21 2,801.17 2,800.21 2,801.00 66,481.0K
17:52 2,800.50 2,801.43 2,800.50 2,800.76 104,594.1K
17:53 2,800.66 2,800.97 2,800.66 2,800.87 47,306.9K
17:54 2,800.91 2,801.01 2,800.66 2,800.87 50,380.3K
17:55 2,800.24 2,800.70 2,800.24 2,800.70 87,607.1K
17:56 2,801.03 2,801.51 2,801.03 2,801.18 89,481.3K
17:57 2,801.03 2,801.59 2,801.03 2,801.52 74,737.2K
17:58 2,801.14 2,801.42 2,800.98 2,800.98 58,035.9K
17:59 2,800.92 2,801.19 2,800.85 2,801.12 29,622.7K
18:00 2,801.42 2,802.45 2,801.40 2,802.35 138,491.8K
18:01 2,802.68 2,802.79 2,802.30 2,802.34 85,423.8K
18:02 2,802.17 2,803.10 2,802.15 2,802.98 75,025.9K
18:03 2,803.08 2,803.71 2,803.08 2,803.71 77,177.8K
18:04 2,803.46 2,803.77 2,803.21 2,803.21 78,859.6K
18:05 2,802.92 2,802.93 2,802.69 2,802.84 113,738.9K
18:06 2,802.87 2,804.14 2,802.46 2,804.14 164,801.6K
18:07 2,804.00 2,804.11 2,803.13 2,803.25 81,168.8K
18:08 2,802.81 2,803.21 2,802.39 2,802.44 114,431.1K
18:09 2,802.28 2,802.55 2,802.27 2,802.27 64,461.4K
18:10 2,801.70 2,804.17 2,801.70 2,802.93 127,296.5K
18:11 2,803.10 2,803.57 2,802.75 2,802.85 104,826.1K
18:12 2,802.50 2,802.71 2,801.94 2,801.94 125,621.4K
18:13 2,801.73 2,802.24 2,801.66 2,801.94 69,986.8K
18:14 2,801.68 2,801.74 2,801.04 2,801.05 36,781.7K
18:15 2,800.91 2,801.37 2,800.84 2,801.37 66,718.1K
18:16 2,801.19 2,801.35 2,800.76 2,800.98 90,985.9K
18:17 2,800.79 2,800.86 2,800.63 2,800.83 75,542.8K
18:18 2,800.66 2,800.72 2,800.45 2,800.57 99,365.4K
18:19 2,800.63 2,800.70 2,800.55 2,800.68 46,579.5K
18:20 2,801.40 2,802.16 2,801.40 2,802.16 98,424.4K
18:21 2,801.92 2,802.24 2,801.92 2,802.18 92,982.5K
18:22 2,802.06 2,802.37 2,802.06 2,802.30 39,680.4K
18:23 2,802.22 2,802.39 2,802.22 2,802.32 30,529.7K
18:24 2,802.33 2,802.51 2,802.32 2,802.44 35,681.4K
18:25 2,802.45 2,802.55 2,802.43 2,802.55 40,181.2K
18:26 2,802.41 2,802.88 2,802.41 2,802.74 65,894.1K
18:27 2,802.78 2,803.44 2,802.78 2,803.28 81,822.2K
18:28 2,803.20 2,803.65 2,803.15 2,803.65 69,281.9K
18:29 2,803.76 2,803.89 2,803.67 2,803.84 100,778.3K
18:30 2,803.59 2,804.36 2,803.59 2,804.34 73,847.2K
18:31 2,804.24 2,804.78 2,804.24 2,804.42 77,710.0K
18:32 2,804.25 2,804.33 2,804.08 2,804.33 46,059.1K
18:33 2,804.34 2,804.85 2,804.34 2,804.59 86,004.4K
18:34 2,804.38 2,804.45 2,803.82 2,803.82 76,254.5K
18:35 2,803.71 2,803.85 2,803.51 2,803.51 44,706.3K
18:36 2,803.19 2,803.67 2,803.10 2,803.19 53,579.2K
18:37 2,803.24 2,803.35 2,802.82 2,802.89 82,340.4K
18:38 2,802.65 2,803.04 2,802.62 2,803.04 65,271.8K
18:39 2,803.14 2,803.21 2,802.91 2,803.08 66,320.5K
18:40 2,803.06 2,803.06 2,803.06 2,803.06 4,223.3K
18:51 2,805.79 2,805.79 2,805.79 2,805.79 384,954.1K
19:05 2,804.52 2,804.52 2,803.93 2,803.99 52,567.3K
19:06 2,804.27 2,804.27 2,803.41 2,803.41 59,674.2K
19:07 2,803.34 2,804.43 2,803.30 2,804.38 39,701.6K
19:08 2,804.28 2,804.67 2,804.28 2,804.46 35,228.6K
19:09 2,804.63 2,804.65 2,804.38 2,804.57 28,526.9K
19:10 2,804.70 2,804.72 2,804.43 2,804.47 13,041.6K
19:11 2,804.47 2,804.55 2,804.32 2,804.55 23,842.3K
19:12 2,804.42 2,804.45 2,804.30 2,804.43 17,453.7K
19:13 2,804.38 2,804.53 2,804.28 2,804.49 24,146.3K
19:14 2,804.40 2,804.41 2,804.12 2,804.35 32,167.0K
19:15 2,804.28 2,804.36 2,803.99 2,804.36 111,437.0K
19:16 2,804.32 2,804.39 2,804.24 2,804.27 24,303.2K
19:17 2,804.26 2,804.39 2,804.23 2,804.26 17,044.7K
19:18 2,804.21 2,804.22 2,804.00 2,804.06 28,194.2K
19:19 2,804.13 2,804.24 2,804.07 2,804.18 28,614.0K
19:20 2,804.11 2,804.28 2,804.11 2,804.24 21,209.7K
19:21 2,804.31 2,804.64 2,804.28 2,804.57 29,249.4K
19:22 2,804.60 2,804.69 2,804.57 2,804.65 11,548.4K
19:23 2,804.57 2,804.71 2,804.57 2,804.64 17,043.7K
19:24 2,804.56 2,804.66 2,804.54 2,804.60 12,560.7K
19:25 2,804.50 2,804.65 2,804.50 2,804.65 16,148.4K
19:26 2,804.64 2,804.64 2,804.57 2,804.58 16,616.8K
19:27 2,804.52 2,804.58 2,804.45 2,804.51 34,523.8K
19:28 2,804.53 2,804.57 2,804.35 2,804.36 28,354.5K
19:29 2,804.21 2,804.44 2,804.21 2,804.44 30,170.8K
19:30 2,804.36 2,804.59 2,804.36 2,804.59 31,834.0K
19:31 2,804.58 2,804.63 2,804.48 2,804.58 17,459.1K
19:32 2,804.56 2,804.75 2,804.43 2,804.75 31,947.9K
19:33 2,804.85 2,804.85 2,804.55 2,804.58 22,619.2K
19:34 2,804.62 2,804.62 2,804.14 2,804.14 19,262.4K
19:35 2,804.09 2,804.20 2,804.05 2,804.15 11,385.9K
19:36 2,804.14 2,804.22 2,803.79 2,803.81 38,717.3K
19:37 2,803.81 2,803.82 2,803.63 2,803.74 21,756.5K
19:38 2,803.79 2,803.79 2,803.31 2,803.31 27,521.3K
19:39 2,802.82 2,802.87 2,802.73 2,802.85 19,967.4K
19:40 2,802.85 2,802.95 2,802.76 2,802.81 21,186.2K
19:41 2,802.78 2,802.89 2,802.55 2,802.55 36,919.6K
19:42 2,802.60 2,802.78 2,802.54 2,802.78 32,024.5K
19:43 2,802.81 2,802.98 2,802.75 2,802.92 18,467.1K
19:44 2,802.94 2,803.07 2,802.79 2,802.87 9,425.4K
19:45 2,802.88 2,802.97 2,802.83 2,802.84 28,739.5K
19:46 2,802.84 2,803.05 2,802.84 2,803.03 11,831.0K
19:47 2,803.00 2,803.04 2,802.84 2,802.92 13,131.5K
19:48 2,802.90 2,803.05 2,802.90 2,803.03 6,106.8K
19:49 2,803.04 2,803.15 2,802.99 2,803.02 16,077.5K
19:50 2,803.01 2,803.06 2,803.00 2,803.02 15,497.0K
19:51 2,802.90 2,803.24 2,802.90 2,803.24 26,041.1K
19:52 2,803.12 2,803.13 2,802.98 2,803.10 23,891.7K
19:53 2,803.11 2,803.57 2,803.11 2,803.49 23,462.5K
19:54 2,803.47 2,803.54 2,803.36 2,803.36 25,032.6K
19:55 2,803.59 2,803.63 2,803.49 2,803.54 26,430.9K
19:56 2,803.62 2,803.62 2,803.42 2,803.42 13,704.7K
19:57 2,803.42 2,803.42 2,803.24 2,803.29 13,749.8K
19:58 2,803.30 2,803.31 2,803.07 2,803.14 26,012.5K
19:59 2,803.36 2,803.36 2,803.03 2,803.09 25,603.4K
20:00 2,803.10 2,803.21 2,802.98 2,803.02 16,158.2K
20:01 2,802.89 2,802.89 2,801.78 2,801.93 31,172.7K
20:02 2,801.85 2,802.01 2,801.82 2,801.88 21,514.6K
20:03 2,801.92 2,802.26 2,801.80 2,802.26 12,352.7K
20:04 2,802.50 2,802.50 2,802.30 2,802.32 32,789.7K
20:05 2,802.18 2,802.36 2,802.18 2,802.30 10,617.6K
20:06 2,802.19 2,802.24 2,802.06 2,802.12 7,614.2K
20:07 2,802.20 2,802.44 2,802.20 2,802.25 6,927.3K
20:08 2,802.33 2,802.48 2,802.32 2,802.42 13,723.0K
20:09 2,802.42 2,802.64 2,802.36 2,802.63 10,623.3K
20:10 2,802.61 2,802.64 2,802.40 2,802.59 10,266.4K
20:11 2,802.56 2,802.64 2,802.47 2,802.55 6,457.9K
20:12 2,802.56 2,802.56 2,802.37 2,802.43 22,022.2K
20:13 2,802.38 2,802.52 2,802.35 2,802.43 20,619.3K
20:14 2,802.38 2,802.56 2,802.37 2,802.48 6,752.6K
20:15 2,802.49 2,802.49 2,802.38 2,802.42 12,485.5K
20:16 2,802.45 2,802.53 2,802.41 2,802.41 17,370.1K
20:17 2,802.42 2,802.45 2,802.34 2,802.38 5,974.9K
20:18 2,802.37 2,802.51 2,802.37 2,802.43 9,745.2K
20:19 2,802.45 2,802.54 2,802.37 2,802.51 17,536.5K
20:20 2,802.54 2,802.59 2,802.51 2,802.59 10,137.3K
20:21 2,802.49 2,802.74 2,802.49 2,802.72 17,258.3K
20:22 2,802.67 2,802.88 2,802.62 2,802.85 12,211.7K
20:23 2,802.71 2,802.95 2,802.71 2,802.88 9,052.4K
20:24 2,802.84 2,803.02 2,802.84 2,803.02 7,793.8K
20:25 2,803.12 2,803.15 2,803.00 2,803.11 16,668.9K
20:26 2,803.06 2,803.19 2,803.06 2,803.13 20,247.1K
20:27 2,803.10 2,803.15 2,802.88 2,802.88 20,877.6K
20:28 2,802.88 2,802.94 2,802.71 2,802.71 17,346.5K
20:29 2,802.66 2,802.68 2,802.63 2,802.63 10,140.9K
20:30 2,802.67 2,802.77 2,802.59 2,802.76 13,491.5K
20:31 2,802.69 2,802.69 2,802.50 2,802.52 32,599.4K
20:32 2,802.63 2,802.69 2,802.52 2,802.52 12,705.3K
20:33 2,802.66 2,802.70 2,802.52 2,802.68 15,814.2K
20:34 2,802.71 2,802.72 2,802.61 2,802.62 9,245.2K
20:35 2,802.54 2,802.73 2,802.54 2,802.70 20,235.1K
20:36 2,802.74 2,802.80 2,802.60 2,802.79 10,558.4K
20:37 2,802.79 2,802.85 2,802.68 2,802.68 17,367.3K
20:38 2,802.64 2,802.82 2,802.64 2,802.73 11,683.4K
20:39 2,802.67 2,802.86 2,802.67 2,802.86 12,910.1K
20:40 2,802.90 2,803.07 2,802.88 2,803.03 17,922.7K
20:41 2,803.10 2,803.20 2,803.04 2,803.20 32,415.3K
20:42 2,803.25 2,803.27 2,803.02 2,803.04 25,015.7K
20:43 2,803.11 2,803.21 2,803.00 2,803.10 12,863.1K
20:44 2,803.16 2,803.41 2,803.07 2,803.41 26,957.7K
20:45 2,803.36 2,803.39 2,803.15 2,803.20 15,144.8K
20:46 2,803.24 2,803.40 2,803.21 2,803.27 12,013.2K
20:47 2,803.27 2,803.30 2,803.25 2,803.25 12,654.2K
20:48 2,803.24 2,803.26 2,803.10 2,803.12 26,787.1K
20:49 2,803.17 2,803.30 2,803.17 2,803.29 18,695.1K
20:50 2,803.29 2,803.36 2,803.19 2,803.36 13,898.6K
20:51 2,803.37 2,803.84 2,803.37 2,803.80 54,550.4K
20:52 2,803.81 2,803.81 2,803.64 2,803.64 20,751.4K
20:53 2,803.62 2,804.07 2,803.58 2,803.97 33,912.5K
20:54 2,804.17 2,804.19 2,804.04 2,804.19 35,900.9K
20:55 2,804.16 2,804.45 2,804.16 2,804.18 17,732.5K
20:56 2,804.17 2,804.29 2,804.13 2,804.17 15,472.1K
20:57 2,804.21 2,804.21 2,803.93 2,803.97 38,542.4K
20:58 2,804.03 2,804.07 2,803.92 2,804.03 15,040.4K
20:59 2,804.06 2,804.06 2,803.83 2,803.83 18,827.7K
21:00 2,803.84 2,803.87 2,803.30 2,803.30 13,110.6K
21:01 2,803.23 2,803.56 2,803.23 2,803.23 21,391.6K
21:02 2,803.21 2,803.21 2,802.75 2,802.85 20,304.7K
21:03 2,802.83 2,802.88 2,802.59 2,802.63 11,204.0K
21:04 2,802.58 2,802.80 2,802.56 2,802.74 11,519.4K
21:05 2,802.80 2,802.80 2,802.50 2,802.75 29,041.3K
21:06 2,802.73 2,802.76 2,802.62 2,802.64 16,347.0K
21:07 2,802.61 2,802.61 2,802.22 2,802.28 23,226.0K
21:08 2,802.32 2,802.32 2,802.16 2,802.17 39,484.3K
21:09 2,802.17 2,802.18 2,801.91 2,802.01 17,294.1K
21:10 2,802.05 2,802.15 2,802.00 2,802.15 18,150.2K
21:11 2,802.18 2,802.19 2,801.81 2,801.81 14,500.7K
21:12 2,802.40 2,802.45 2,802.01 2,802.02 9,545.7K
21:13 2,802.02 2,802.02 2,801.66 2,801.66 14,525.1K
21:14 2,801.68 2,801.99 2,801.20 2,801.20 45,918.6K
21:15 2,801.11 2,801.37 2,801.03 2,801.33 37,131.2K
21:16 2,801.27 2,801.27 2,800.98 2,801.04 34,186.0K
21:17 2,800.98 2,801.09 2,800.53 2,800.60 69,375.9K
21:18 2,800.56 2,800.56 2,799.87 2,800.01 41,903.5K
21:19 2,800.03 2,800.06 2,799.83 2,800.05 27,058.4K
21:20 2,799.97 2,800.06 2,799.94 2,800.01 17,029.2K
21:21 2,799.92 2,799.95 2,799.51 2,799.58 25,468.0K
21:22 2,799.53 2,799.62 2,799.43 2,799.57 15,741.9K
21:23 2,799.57 2,799.88 2,799.57 2,799.81 9,241.2K
21:24 2,799.86 2,799.94 2,799.73 2,799.94 6,074.9K
21:25 2,800.05 2,800.12 2,799.99 2,800.12 10,388.7K
21:26 2,800.39 2,800.62 2,800.36 2,800.62 26,467.9K
21:27 2,800.96 2,800.96 2,800.74 2,800.94 29,925.0K
21:28 2,801.62 2,801.73 2,801.44 2,801.69 59,081.0K
21:29 2,801.73 2,802.03 2,801.49 2,802.03 16,298.2K
21:30 2,802.10 2,802.10 2,801.65 2,801.67 16,999.0K
21:31 2,801.74 2,801.87 2,801.72 2,801.78 18,802.5K
21:32 2,801.89 2,801.95 2,801.42 2,801.51 11,917.1K
21:33 2,801.44 2,801.59 2,801.28 2,801.33 20,669.8K
21:34 2,801.16 2,801.21 2,800.86 2,800.89 20,206.9K
21:35 2,800.67 2,801.16 2,800.62 2,801.04 34,876.8K
21:36 2,800.85 2,800.91 2,800.51 2,800.73 28,603.2K
21:37 2,800.68 2,800.73 2,800.55 2,800.57 10,501.5K
21:38 2,800.47 2,800.74 2,800.43 2,800.66 7,471.3K
21:39 2,800.64 2,800.70 2,800.36 2,800.36 11,846.8K
21:40 2,800.27 2,800.52 2,800.18 2,800.52 21,346.6K
21:41 2,800.43 2,800.66 2,800.33 2,800.53 18,550.9K
21:42 2,800.61 2,800.71 2,800.50 2,800.59 18,648.1K
21:43 2,800.62 2,800.67 2,800.47 2,800.54 39,321.9K
21:44 2,800.48 2,800.48 2,800.22 2,800.26 30,503.0K
21:45 2,800.15 2,800.15 2,799.90 2,799.94 30,751.0K
21:46 2,800.00 2,800.01 2,799.81 2,799.81 16,100.3K
21:47 2,799.67 2,799.97 2,799.64 2,799.83 18,342.4K
21:48 2,799.77 2,799.94 2,799.77 2,799.92 11,620.5K
21:49 2,799.76 2,799.95 2,799.76 2,799.92 11,756.5K
21:50 2,799.89 2,799.89 2,799.76 2,799.82 9,647.7K
21:51 2,799.91 2,799.91 2,799.73 2,799.74 10,934.1K
21:52 2,799.70 2,799.77 2,799.62 2,799.77 12,214.2K
21:53 2,799.83 2,799.88 2,799.69 2,799.77 21,648.1K
21:54 2,799.70 2,799.81 2,799.68 2,799.68 7,892.7K
21:55 2,799.83 2,799.90 2,799.75 2,799.77 14,164.3K
21:56 2,799.72 2,799.72 2,799.51 2,799.51 10,035.8K
21:57 2,799.63 2,799.66 2,799.45 2,799.50 12,877.6K
21:58 2,799.41 2,799.47 2,799.30 2,799.40 22,460.9K
21:59 2,799.40 2,799.40 2,798.99 2,799.19 21,988.7K
22:00 2,799.32 2,799.63 2,799.17 2,799.63 14,487.4K
22:01 2,799.58 2,799.58 2,799.41 2,799.43 12,661.3K
22:02 2,799.48 2,799.69 2,799.42 2,799.68 14,314.9K
22:03 2,799.77 2,799.97 2,799.40 2,799.86 14,577.9K
22:04 2,799.77 2,799.86 2,799.58 2,799.66 9,321.2K
22:05 2,799.80 2,799.80 2,799.66 2,799.69 7,798.1K
22:06 2,799.69 2,799.75 2,799.62 2,799.68 23,274.0K
22:07 2,799.68 2,799.79 2,799.61 2,799.79 24,332.0K
22:08 2,799.67 2,799.73 2,799.55 2,799.69 4,688.7K
22:09 2,799.69 2,799.86 2,799.46 2,799.50 16,893.1K
22:10 2,799.44 2,799.61 2,799.43 2,799.45 20,157.9K
22:11 2,799.48 2,799.57 2,799.39 2,799.43 10,278.4K
22:12 2,799.47 2,799.86 2,799.47 2,799.81 14,479.1K
22:13 2,799.66 2,799.79 2,799.62 2,799.77 11,530.9K
22:14 2,799.80 2,799.85 2,799.66 2,799.72 9,371.9K
22:15 2,799.77 2,799.94 2,799.72 2,799.78 15,614.7K
22:16 2,799.75 2,799.84 2,799.64 2,799.75 13,332.0K
22:17 2,799.72 2,799.78 2,799.68 2,799.68 17,609.3K
22:18 2,799.60 2,799.81 2,799.60 2,799.80 10,772.2K
22:19 2,799.80 2,799.81 2,799.68 2,799.81 10,969.8K
22:20 2,799.83 2,799.87 2,799.71 2,799.78 5,859.8K
22:21 2,799.67 2,799.67 2,799.49 2,799.64 31,212.7K
22:22 2,799.60 2,799.62 2,799.49 2,799.52 13,161.3K
22:23 2,799.51 2,799.61 2,799.47 2,799.47 16,357.1K
22:24 2,799.67 2,799.83 2,799.66 2,799.77 8,641.2K
22:25 2,799.85 2,799.86 2,799.70 2,799.85 15,486.3K
22:26 2,799.55 2,799.63 2,799.48 2,799.60 8,757.8K
22:27 2,799.50 2,799.78 2,799.47 2,799.77 10,492.2K
22:28 2,799.75 2,799.79 2,799.60 2,799.72 14,305.3K
22:29 2,799.69 2,799.71 2,799.62 2,799.71 9,150.7K
22:30 2,799.71 2,799.86 2,799.56 2,799.63 7,746.0K
22:31 2,799.59 2,799.69 2,799.55 2,799.68 13,333.9K
22:32 2,799.75 2,799.87 2,799.73 2,799.82 28,926.1K
22:33 2,799.86 2,800.15 2,799.86 2,800.15 26,838.2K
22:34 2,800.00 2,800.09 2,800.00 2,800.05 20,969.1K
22:35 2,800.16 2,800.43 2,800.16 2,800.43 43,851.6K
22:36 2,800.46 2,800.57 2,800.40 2,800.54 12,450.8K
22:37 2,800.57 2,800.65 2,800.51 2,800.65 10,333.9K
22:38 2,800.66 2,800.80 2,800.66 2,800.77 24,474.2K
22:39 2,800.77 2,800.77 2,800.63 2,800.63 27,076.1K
22:40 2,800.66 2,800.70 2,800.57 2,800.68 7,697.0K
22:41 2,800.65 2,800.97 2,800.65 2,800.97 11,244.4K
22:42 2,800.97 2,800.98 2,800.85 2,800.93 6,583.3K
22:43 2,800.90 2,801.08 2,800.90 2,801.02 18,687.7K
22:44 2,801.10 2,801.15 2,801.03 2,801.10 5,807.7K
22:45 2,801.13 2,801.44 2,801.13 2,801.39 8,635.4K
22:46 2,801.37 2,801.59 2,801.33 2,801.54 15,171.9K
22:47 2,801.29 2,801.54 2,801.29 2,801.37 16,036.0K
22:48 2,801.40 2,801.50 2,801.39 2,801.41 16,395.6K
22:49 2,801.54 2,801.54 2,801.35 2,801.54 10,458.5K
22:50 2,801.62 2,801.63 2,801.48 2,801.54 9,746.6K
22:51 2,801.63 2,801.63 2,801.49 2,801.51 9,930.7K
22:52 2,801.56 2,801.68 2,801.52 2,801.68 9,520.1K
22:53 2,801.65 2,801.72 2,801.62 2,801.67 10,045.3K
22:54 2,801.72 2,801.89 2,801.72 2,801.88 12,528.8K
22:55 2,801.79 2,801.90 2,801.76 2,801.90 11,892.8K
22:56 2,801.90 2,801.96 2,801.81 2,801.93 20,490.8K
22:57 2,801.99 2,802.14 2,801.92 2,801.96 36,829.4K
22:58 2,801.94 2,801.94 2,801.65 2,801.65 7,270.2K
22:59 2,801.74 2,801.76 2,801.63 2,801.73 6,442.8K
23:00 2,801.71 2,801.76 2,801.47 2,801.53 18,920.4K
23:01 2,801.55 2,801.55 2,801.44 2,801.47 8,609.1K
23:02 2,801.44 2,801.82 2,801.44 2,801.70 34,459.8K
23:03 2,801.62 2,801.75 2,801.55 2,801.75 22,130.3K
23:04 2,801.69 2,801.84 2,801.63 2,801.82 41,384.0K
23:05 2,801.76 2,802.06 2,801.76 2,802.06 19,241.9K
23:06 2,802.03 2,802.28 2,802.01 2,802.22 17,470.0K
23:07 2,802.16 2,802.21 2,802.08 2,802.08 11,506.6K
23:08 2,802.10 2,802.14 2,801.96 2,801.99 13,689.5K
23:09 2,802.05 2,802.29 2,802.05 2,802.29 9,510.1K
23:10 2,802.29 2,802.32 2,802.17 2,802.21 17,152.9K
23:11 2,802.11 2,802.29 2,802.11 2,802.23 12,947.5K
23:12 2,802.26 2,802.26 2,802.00 2,802.00 8,482.3K
23:13 2,802.03 2,802.20 2,802.03 2,802.08 10,182.5K
23:14 2,802.03 2,802.14 2,801.94 2,801.99 19,604.3K
23:15 2,801.95 2,802.08 2,801.91 2,802.03 18,201.4K
23:16 2,801.92 2,802.08 2,801.92 2,802.08 14,226.6K
23:17 2,802.00 2,802.31 2,802.00 2,802.31 10,669.6K
23:18 2,802.27 2,802.33 2,802.19 2,802.30 24,442.7K
23:19 2,802.32 2,802.32 2,802.13 2,802.22 9,356.0K
23:20 2,802.10 2,802.25 2,802.03 2,802.20 37,146.1K
23:21 2,802.24 2,802.24 2,802.03 2,802.14 11,311.9K
23:22 2,802.07 2,802.16 2,802.07 2,802.16 16,782.2K
23:23 2,802.07 2,802.12 2,801.99 2,801.99 10,320.8K
23:24 2,802.20 2,802.24 2,802.11 2,802.21 8,828.4K
23:25 2,802.09 2,802.15 2,802.02 2,802.11 17,464.1K
23:26 2,802.01 2,802.06 2,801.88 2,801.88 12,599.8K
23:27 2,801.87 2,802.04 2,801.84 2,801.87 18,223.9K
23:28 2,801.95 2,801.95 2,801.75 2,801.77 21,400.1K
23:29 2,801.85 2,801.97 2,801.81 2,801.97 33,003.5K
23:30 2,801.95 2,802.08 2,801.83 2,801.92 20,250.5K
23:31 2,801.87 2,802.06 2,801.87 2,801.92 21,326.0K
23:32 2,801.92 2,802.10 2,801.92 2,801.96 9,072.1K
23:33 2,801.94 2,802.02 2,801.87 2,801.95 6,869.7K
23:34 2,801.96 2,801.96 2,801.77 2,801.86 22,524.4K
23:35 2,801.81 2,801.87 2,801.68 2,801.68 11,693.9K
23:36 2,801.72 2,801.76 2,801.56 2,801.68 19,886.9K
23:37 2,801.57 2,801.64 2,801.31 2,801.50 41,684.4K
23:38 2,801.51 2,801.77 2,801.51 2,801.74 25,409.5K
23:39 2,801.84 2,802.20 2,801.78 2,802.04 37,826.4K
23:40 2,802.00 2,802.14 2,801.92 2,802.08 25,533.5K
23:41 2,802.10 2,802.30 2,802.09 2,802.30 49,145.5K
23:42 2,802.42 2,802.51 2,802.24 2,802.30 23,313.2K
23:43 2,802.34 2,802.38 2,802.20 2,802.33 24,319.2K
23:44 2,802.36 2,802.45 2,802.14 2,802.45 20,428.8K
23:45 2,802.51 2,802.53 2,802.21 2,802.32 29,725.6K
23:46 2,802.48 2,802.53 2,801.79 2,801.93 42,270.6K
23:47 2,802.10 2,802.48 2,802.10 2,802.48 25,801.0K
23:48 2,802.43 2,802.49 2,802.12 2,802.24 44,171.3K
23:49 2,802.28 2,802.36 2,801.91 2,802.29 62,380.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし