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 2,805.69 2,805.69 2,803.27 2,803.27 282,780.9K
10:01 2,804.30 2,805.01 2,804.12 2,804.80 193,249.1K
10:02 2,804.76 2,811.76 2,804.76 2,811.76 484,037.0K
10:03 2,812.51 2,813.81 2,812.40 2,813.58 561,180.7K
10:04 2,813.22 2,814.61 2,813.22 2,814.40 466,644.4K
10:05 2,814.65 2,814.79 2,813.54 2,814.31 427,386.3K
10:06 2,814.34 2,814.35 2,813.76 2,813.76 207,155.5K
10:07 2,813.52 2,813.54 2,812.39 2,812.39 280,055.6K
10:08 2,812.18 2,812.18 2,811.81 2,811.94 215,113.4K
10:09 2,812.13 2,812.75 2,811.61 2,811.81 184,322.9K
10:10 2,811.53 2,811.91 2,810.09 2,810.09 201,245.6K
10:11 2,810.00 2,810.66 2,809.90 2,810.13 205,479.2K
10:12 2,810.07 2,810.22 2,809.63 2,810.22 107,862.3K
10:13 2,810.14 2,811.99 2,810.07 2,811.99 160,995.6K
10:14 2,813.55 2,814.80 2,813.49 2,814.80 255,372.2K
10:15 2,815.36 2,815.45 2,814.21 2,815.45 256,952.8K
10:16 2,815.33 2,815.33 2,813.44 2,813.70 138,856.5K
10:17 2,813.74 2,813.74 2,812.02 2,812.84 149,966.8K
10:18 2,812.76 2,812.77 2,812.51 2,812.69 58,764.9K
10:19 2,812.93 2,812.93 2,811.89 2,812.01 166,153.6K
10:20 2,811.97 2,811.97 2,809.71 2,809.82 182,150.0K
10:21 2,809.42 2,810.61 2,808.74 2,810.61 204,802.6K
10:22 2,810.82 2,811.42 2,810.82 2,811.41 67,636.5K
10:23 2,811.70 2,811.79 2,811.31 2,811.77 85,171.2K
10:24 2,811.82 2,811.92 2,810.45 2,810.45 100,022.3K
10:25 2,810.23 2,810.23 2,809.48 2,809.59 102,934.2K
10:26 2,810.33 2,810.66 2,810.33 2,810.66 99,585.4K
10:27 2,810.53 2,811.76 2,810.46 2,811.76 92,078.5K
10:28 2,812.20 2,814.27 2,812.20 2,814.27 254,021.1K
10:29 2,814.14 2,814.68 2,813.91 2,814.65 108,473.5K
10:30 2,814.88 2,815.21 2,813.95 2,814.19 190,786.7K
10:31 2,814.28 2,814.28 2,813.89 2,813.95 78,521.6K
10:32 2,814.48 2,814.48 2,813.91 2,813.93 175,220.7K
10:33 2,813.91 2,814.19 2,813.56 2,813.58 113,755.2K
10:34 2,813.50 2,813.90 2,813.50 2,813.90 82,276.2K
10:35 2,813.99 2,816.26 2,813.99 2,815.98 272,200.7K
10:36 2,815.94 2,816.01 2,812.97 2,814.12 227,725.1K
10:37 2,814.80 2,814.82 2,814.24 2,814.34 133,770.0K
10:38 2,813.96 2,814.39 2,813.94 2,814.29 71,033.8K
10:39 2,814.24 2,814.24 2,813.53 2,813.64 134,683.8K
10:40 2,813.57 2,813.57 2,812.74 2,812.91 125,824.0K
10:41 2,812.82 2,813.16 2,812.70 2,812.96 99,123.8K
10:42 2,813.02 2,814.01 2,813.02 2,814.01 85,990.2K
10:43 2,814.18 2,814.48 2,814.09 2,814.35 79,173.3K
10:44 2,814.40 2,814.40 2,813.71 2,813.71 61,684.2K
10:45 2,813.91 2,814.18 2,813.77 2,814.18 66,810.9K
10:46 2,814.34 2,816.55 2,814.34 2,816.55 245,371.9K
10:47 2,816.57 2,816.92 2,816.28 2,816.29 265,606.2K
10:48 2,816.39 2,816.39 2,815.46 2,815.46 134,307.6K
10:49 2,814.60 2,814.60 2,814.03 2,814.04 158,691.1K
10:50 2,813.82 2,814.26 2,813.73 2,814.26 90,389.7K
10:51 2,814.29 2,815.42 2,814.29 2,815.42 104,205.0K
10:52 2,815.46 2,816.08 2,815.39 2,816.08 107,025.6K
10:53 2,815.95 2,816.20 2,815.68 2,816.12 220,381.7K
10:54 2,818.54 2,818.93 2,817.70 2,817.70 461,034.5K
10:55 2,817.62 2,819.11 2,817.62 2,819.00 226,489.1K
10:56 2,818.90 2,818.90 2,818.09 2,818.69 160,214.1K
10:57 2,818.92 2,818.93 2,818.56 2,818.56 204,565.3K
10:58 2,818.20 2,818.24 2,817.26 2,817.26 150,894.5K
10:59 2,816.85 2,817.06 2,816.41 2,817.06 133,224.9K
11:00 2,818.02 2,818.36 2,817.03 2,817.03 175,611.4K
11:01 2,816.87 2,817.40 2,816.80 2,816.97 170,345.1K
11:02 2,817.11 2,817.44 2,816.40 2,816.40 132,031.7K
11:03 2,816.28 2,817.59 2,815.76 2,817.40 187,153.1K
11:04 2,817.79 2,818.09 2,817.66 2,817.71 113,383.3K
11:05 2,817.62 2,818.49 2,817.62 2,818.46 160,503.1K
11:06 2,818.34 2,818.34 2,817.45 2,817.77 141,917.9K
11:07 2,817.81 2,817.82 2,816.92 2,816.92 125,149.1K
11:08 2,816.88 2,817.14 2,816.84 2,817.14 163,315.0K
11:09 2,817.09 2,819.51 2,816.97 2,819.37 235,127.6K
11:10 2,819.69 2,820.04 2,819.29 2,819.88 181,644.2K
11:11 2,820.17 2,821.91 2,820.09 2,821.87 238,157.6K
11:12 2,821.97 2,822.94 2,821.84 2,822.61 211,840.6K
11:13 2,822.22 2,822.22 2,821.51 2,821.51 290,666.0K
11:14 2,821.55 2,821.62 2,820.87 2,820.87 214,941.6K
11:15 2,820.82 2,823.20 2,820.82 2,823.20 373,491.1K
11:16 2,822.91 2,823.11 2,821.90 2,821.90 242,379.0K
11:17 2,821.40 2,821.56 2,820.75 2,820.75 222,656.6K
11:18 2,820.74 2,820.74 2,819.76 2,819.79 135,055.1K
11:19 2,820.19 2,820.51 2,818.91 2,819.15 361,515.4K
11:20 2,818.97 2,819.96 2,817.93 2,819.96 344,575.6K
11:21 2,819.58 2,819.68 2,819.28 2,819.68 130,700.0K
11:22 2,819.47 2,820.27 2,819.00 2,819.86 223,659.5K
11:23 2,819.75 2,820.63 2,819.69 2,820.63 321,543.0K
11:24 2,820.66 2,820.99 2,820.62 2,820.89 171,199.5K
11:25 2,821.06 2,821.38 2,820.70 2,821.38 160,829.6K
11:26 2,821.18 2,822.94 2,821.18 2,822.94 281,720.7K
11:27 2,822.55 2,822.57 2,820.60 2,820.67 293,402.0K
11:28 2,821.04 2,821.09 2,819.94 2,820.82 215,178.6K
11:29 2,820.69 2,820.69 2,819.33 2,819.33 186,208.0K
11:30 2,819.27 2,819.27 2,817.14 2,817.14 321,671.6K
11:31 2,816.16 2,816.43 2,815.89 2,815.89 342,042.1K
11:32 2,815.70 2,815.70 2,815.00 2,815.00 253,378.1K
11:33 2,815.19 2,815.19 2,813.88 2,814.11 217,010.3K
11:34 2,814.01 2,815.61 2,813.83 2,815.61 261,261.3K
11:35 2,815.09 2,817.01 2,815.09 2,817.01 150,866.2K
11:36 2,816.46 2,816.53 2,816.10 2,816.53 151,700.0K
11:37 2,816.82 2,818.32 2,816.82 2,818.27 202,473.0K
11:38 2,817.91 2,818.13 2,817.41 2,817.49 78,033.2K
11:39 2,817.54 2,817.86 2,817.54 2,817.67 71,182.1K
11:40 2,817.51 2,817.55 2,816.23 2,816.23 119,214.6K
11:41 2,816.51 2,817.93 2,816.51 2,817.85 252,611.4K
11:42 2,817.95 2,818.00 2,817.16 2,817.62 180,640.7K
11:43 2,817.75 2,817.79 2,817.31 2,817.56 111,532.8K
11:44 2,818.00 2,818.00 2,817.71 2,817.71 120,554.1K
11:45 2,817.74 2,818.23 2,817.49 2,818.21 173,713.9K
11:46 2,818.28 2,818.77 2,818.28 2,818.77 112,395.0K
11:47 2,819.04 2,820.59 2,819.04 2,820.59 217,117.1K
11:48 2,821.38 2,821.69 2,820.53 2,820.71 252,530.8K
11:49 2,821.61 2,822.56 2,820.73 2,820.87 248,654.4K
11:50 2,821.23 2,822.58 2,821.23 2,822.58 115,095.4K
11:51 2,823.04 2,823.10 2,821.77 2,822.74 267,712.6K
11:52 2,822.78 2,823.42 2,822.67 2,823.41 186,224.3K
11:53 2,824.04 2,826.03 2,824.04 2,826.03 289,979.9K
11:54 2,826.39 2,826.43 2,824.82 2,824.82 304,063.8K
11:55 2,825.31 2,826.93 2,825.31 2,826.93 164,231.4K
11:56 2,826.61 2,827.01 2,826.26 2,827.01 165,141.0K
11:57 2,826.53 2,826.67 2,825.22 2,825.22 208,998.4K
11:58 2,824.97 2,825.55 2,824.97 2,825.52 257,835.2K
11:59 2,825.82 2,825.91 2,825.57 2,825.57 100,857.3K
12:00 2,825.54 2,826.25 2,825.54 2,826.25 165,171.3K
12:01 2,826.13 2,826.36 2,825.60 2,825.60 164,323.5K
12:02 2,826.06 2,826.06 2,824.51 2,824.51 173,282.6K
12:03 2,823.83 2,823.85 2,823.46 2,823.57 188,901.3K
12:04 2,823.33 2,823.33 2,822.75 2,823.01 116,779.8K
12:05 2,822.79 2,822.79 2,820.53 2,820.53 328,413.4K
12:06 2,820.16 2,821.27 2,819.97 2,821.27 152,133.9K
12:07 2,821.41 2,821.67 2,821.22 2,821.55 104,802.4K
12:08 2,821.42 2,821.44 2,820.87 2,821.03 106,332.1K
12:09 2,820.78 2,821.20 2,820.70 2,821.19 83,258.5K
12:10 2,821.33 2,821.39 2,821.15 2,821.19 81,102.2K
12:11 2,821.17 2,821.80 2,821.15 2,821.80 146,705.0K
12:12 2,821.70 2,822.09 2,821.63 2,822.09 103,551.0K
12:13 2,822.02 2,822.46 2,821.82 2,822.01 99,720.6K
12:14 2,821.85 2,821.85 2,820.17 2,820.29 104,662.6K
12:15 2,820.46 2,820.46 2,820.13 2,820.13 147,360.6K
12:16 2,820.13 2,820.14 2,819.74 2,819.81 187,692.7K
12:17 2,819.68 2,820.04 2,819.34 2,819.96 196,481.1K
12:18 2,820.40 2,821.05 2,820.29 2,820.38 122,042.3K
12:19 2,820.09 2,820.09 2,819.54 2,819.63 84,949.6K
12:20 2,819.31 2,819.38 2,819.04 2,819.05 104,028.1K
12:21 2,819.06 2,819.11 2,818.97 2,819.10 72,409.4K
12:22 2,819.12 2,819.22 2,819.03 2,819.11 46,739.1K
12:23 2,819.12 2,819.19 2,818.79 2,818.79 61,636.8K
12:24 2,818.82 2,818.82 2,818.43 2,818.44 84,675.2K
12:25 2,818.40 2,818.63 2,817.17 2,817.17 355,737.0K
12:26 2,816.94 2,817.10 2,815.26 2,815.27 394,019.4K
12:27 2,815.47 2,815.53 2,814.47 2,814.81 220,979.0K
12:28 2,814.20 2,814.44 2,814.04 2,814.04 188,191.4K
12:29 2,814.07 2,814.07 2,811.38 2,811.38 314,181.8K
12:30 2,811.16 2,812.31 2,811.16 2,811.77 352,142.9K
12:31 2,812.15 2,812.31 2,811.88 2,812.14 181,352.4K
12:32 2,812.12 2,813.02 2,812.12 2,813.02 103,699.1K
12:33 2,813.05 2,813.71 2,813.05 2,813.21 69,856.0K
12:34 2,813.09 2,813.21 2,812.88 2,813.12 65,443.8K
12:35 2,813.10 2,813.22 2,812.14 2,812.19 82,519.1K
12:36 2,812.10 2,812.10 2,810.97 2,810.97 129,517.4K
12:37 2,811.55 2,811.63 2,811.25 2,811.26 94,285.8K
12:38 2,811.33 2,811.38 2,811.02 2,811.02 87,806.0K
12:39 2,811.19 2,812.78 2,811.18 2,812.78 164,540.3K
12:40 2,812.11 2,812.11 2,811.78 2,811.84 91,410.5K
12:41 2,811.69 2,811.73 2,811.18 2,811.18 95,904.6K
12:42 2,811.14 2,811.78 2,811.13 2,811.76 95,697.4K
12:43 2,811.85 2,812.05 2,811.36 2,811.39 81,748.6K
12:44 2,811.44 2,811.84 2,811.44 2,811.81 79,876.5K
12:45 2,811.75 2,811.75 2,809.35 2,809.35 228,908.5K
12:46 2,808.82 2,808.82 2,806.44 2,806.44 454,578.1K
12:47 2,806.82 2,807.03 2,806.58 2,806.68 265,831.5K
12:48 2,806.63 2,807.48 2,806.63 2,806.78 234,523.0K
12:49 2,806.88 2,807.79 2,806.88 2,807.28 167,189.8K
12:50 2,807.23 2,807.23 2,802.65 2,802.65 391,021.2K
12:51 2,801.82 2,802.41 2,801.59 2,801.59 422,556.1K
12:52 2,801.64 2,801.64 2,800.33 2,801.43 481,249.2K
12:53 2,801.74 2,803.82 2,801.74 2,803.38 225,116.6K
12:54 2,803.01 2,803.95 2,803.01 2,803.49 147,528.9K
12:55 2,803.33 2,803.34 2,802.32 2,802.32 157,439.2K
12:56 2,802.60 2,802.77 2,802.25 2,802.77 258,245.4K
12:57 2,802.35 2,802.35 2,801.98 2,802.22 125,090.9K
12:58 2,802.05 2,802.33 2,801.82 2,802.12 129,439.9K
12:59 2,802.08 2,802.42 2,801.85 2,802.39 151,041.6K
13:00 2,802.23 2,802.23 2,800.20 2,800.32 248,501.1K
13:01 2,800.48 2,800.48 2,799.65 2,800.10 206,674.9K
13:02 2,800.12 2,800.83 2,799.77 2,800.79 179,057.2K
13:03 2,801.52 2,802.11 2,801.52 2,801.62 146,444.1K
13:04 2,801.73 2,804.77 2,801.73 2,804.69 206,399.8K
13:05 2,804.85 2,804.91 2,804.00 2,804.20 265,790.2K
13:06 2,804.16 2,805.68 2,804.16 2,805.68 111,917.4K
13:07 2,805.59 2,805.59 2,804.49 2,805.45 123,118.4K
13:08 2,805.61 2,806.23 2,805.59 2,805.90 122,152.6K
13:09 2,805.86 2,805.91 2,805.65 2,805.80 77,334.0K
13:10 2,806.07 2,806.45 2,805.99 2,806.16 99,096.9K
13:11 2,805.91 2,805.91 2,804.52 2,804.52 122,106.1K
13:12 2,804.47 2,805.09 2,804.16 2,804.42 138,943.7K
13:13 2,804.48 2,804.48 2,804.09 2,804.32 43,032.7K
13:14 2,804.20 2,804.20 2,802.56 2,802.70 96,722.0K
13:15 2,802.59 2,802.59 2,801.54 2,801.86 105,713.2K
13:16 2,801.83 2,802.11 2,801.57 2,801.87 89,818.6K
13:17 2,801.73 2,801.73 2,801.25 2,801.30 95,636.5K
13:18 2,801.98 2,802.32 2,801.98 2,802.25 71,555.8K
13:19 2,801.36 2,801.39 2,800.92 2,801.09 65,113.4K
13:20 2,800.51 2,800.69 2,799.40 2,799.40 191,001.9K
13:21 2,799.26 2,799.61 2,799.05 2,799.39 133,506.7K
13:22 2,799.05 2,800.57 2,799.05 2,800.40 110,460.7K
13:23 2,800.68 2,801.01 2,800.52 2,800.96 71,351.7K
13:24 2,801.06 2,801.25 2,800.90 2,801.25 69,529.4K
13:25 2,801.83 2,804.38 2,801.83 2,803.57 154,955.6K
13:26 2,803.16 2,804.43 2,803.16 2,804.43 78,884.1K
13:27 2,804.62 2,805.83 2,804.62 2,805.83 149,241.6K
13:28 2,806.59 2,808.25 2,806.59 2,808.12 258,156.5K
13:29 2,808.02 2,808.02 2,806.63 2,807.54 163,458.1K
13:30 2,807.59 2,807.59 2,806.31 2,806.67 169,915.5K
13:31 2,806.91 2,807.12 2,806.65 2,806.81 102,692.9K
13:32 2,806.68 2,807.02 2,806.34 2,806.83 98,006.9K
13:33 2,805.13 2,805.13 2,803.77 2,804.46 221,154.1K
13:34 2,804.92 2,806.72 2,804.92 2,805.76 113,110.9K
13:35 2,805.82 2,806.89 2,805.82 2,806.89 65,053.8K
13:36 2,806.80 2,807.09 2,806.80 2,807.03 67,172.2K
13:37 2,807.03 2,807.10 2,804.61 2,804.68 104,152.6K
13:38 2,804.88 2,804.93 2,804.74 2,804.74 66,631.5K
13:39 2,804.61 2,805.50 2,804.57 2,805.31 51,925.8K
13:40 2,805.24 2,805.52 2,805.16 2,805.52 85,686.7K
13:41 2,805.87 2,806.06 2,805.68 2,806.06 62,671.1K
13:42 2,806.08 2,806.49 2,805.95 2,806.49 42,687.9K
13:43 2,806.46 2,806.62 2,806.19 2,806.62 51,591.7K
13:44 2,806.53 2,806.60 2,806.20 2,806.29 56,466.9K
13:45 2,805.26 2,805.47 2,804.64 2,804.79 77,642.2K
13:46 2,804.78 2,804.89 2,804.48 2,804.48 36,326.2K
13:47 2,803.94 2,803.94 2,803.37 2,803.40 64,570.3K
13:48 2,803.46 2,803.46 2,802.53 2,802.63 122,199.7K
13:49 2,802.46 2,802.46 2,800.03 2,800.03 185,261.6K
13:50 2,799.86 2,800.15 2,799.64 2,800.15 136,874.3K
13:51 2,800.17 2,801.53 2,800.17 2,801.53 111,546.2K
13:52 2,801.94 2,802.00 2,801.08 2,801.29 60,513.8K
13:53 2,801.44 2,801.74 2,801.33 2,801.38 52,753.6K
13:54 2,801.14 2,801.14 2,800.78 2,800.82 49,398.1K
13:55 2,801.16 2,801.29 2,801.05 2,801.12 81,654.4K
13:56 2,801.30 2,801.30 2,800.48 2,800.82 36,399.0K
13:57 2,800.89 2,800.89 2,800.70 2,800.78 60,229.9K
13:58 2,800.93 2,801.02 2,800.74 2,800.85 30,113.3K
13:59 2,800.93 2,801.34 2,800.78 2,801.33 56,015.4K
14:00 2,801.41 2,802.06 2,801.29 2,801.97 75,766.2K
14:01 2,801.99 2,802.02 2,801.77 2,801.86 35,365.7K
14:02 2,801.90 2,802.06 2,801.80 2,802.05 34,810.3K
14:03 2,802.15 2,802.32 2,801.94 2,802.04 34,662.9K
14:04 2,802.17 2,802.48 2,802.17 2,802.47 52,565.3K
14:05 2,802.40 2,802.40 2,800.30 2,800.37 152,403.3K
14:06 2,800.48 2,800.51 2,799.21 2,799.22 117,737.6K
14:07 2,799.29 2,799.51 2,798.67 2,798.78 96,997.5K
14:08 2,798.71 2,798.72 2,797.62 2,797.77 155,548.0K
14:09 2,797.52 2,797.65 2,796.02 2,796.02 162,410.5K
14:10 2,796.29 2,796.29 2,795.61 2,795.61 141,263.2K
14:11 2,795.70 2,795.70 2,795.10 2,795.12 103,494.2K
14:12 2,795.17 2,795.79 2,795.06 2,795.79 188,257.8K
14:13 2,795.92 2,795.97 2,795.72 2,795.85 80,312.0K
14:14 2,795.75 2,795.75 2,794.59 2,794.65 168,287.6K
14:15 2,794.41 2,794.53 2,792.65 2,792.65 234,502.7K
14:16 2,792.62 2,792.62 2,791.37 2,791.52 215,890.3K
14:17 2,791.07 2,791.94 2,791.07 2,791.71 192,876.6K
14:18 2,791.64 2,791.64 2,791.15 2,791.63 117,417.2K
14:19 2,791.87 2,793.01 2,791.87 2,793.01 156,339.2K
14:20 2,792.67 2,792.75 2,792.44 2,792.73 85,961.9K
14:21 2,792.61 2,794.19 2,792.61 2,794.19 89,301.1K
14:22 2,794.24 2,795.42 2,794.24 2,795.42 123,137.2K
14:23 2,795.78 2,796.95 2,795.78 2,796.70 158,846.3K
14:24 2,796.53 2,796.53 2,796.02 2,796.02 50,354.0K
14:25 2,796.00 2,796.14 2,795.83 2,796.08 54,879.4K
14:26 2,796.03 2,796.03 2,795.11 2,795.19 110,866.5K
14:27 2,795.12 2,795.44 2,795.12 2,795.38 36,495.7K
14:28 2,795.14 2,795.14 2,793.77 2,793.80 96,537.2K
14:29 2,793.82 2,794.09 2,793.82 2,794.09 45,242.3K
14:30 2,794.02 2,794.20 2,793.73 2,794.20 71,861.6K
14:31 2,794.09 2,794.81 2,794.00 2,794.81 50,331.5K
14:32 2,794.86 2,796.44 2,794.86 2,796.44 118,865.6K
14:33 2,796.52 2,797.73 2,796.52 2,797.61 108,769.7K
14:34 2,797.53 2,799.15 2,797.23 2,799.14 104,060.3K
14:35 2,800.02 2,801.34 2,800.02 2,801.34 139,460.1K
14:36 2,801.34 2,801.51 2,798.86 2,799.47 136,212.0K
14:37 2,799.15 2,799.89 2,799.04 2,799.76 78,691.2K
14:38 2,799.73 2,800.13 2,799.73 2,800.07 78,834.9K
14:39 2,799.98 2,800.23 2,799.98 2,800.00 41,792.6K
14:40 2,799.86 2,801.47 2,799.86 2,801.47 91,701.5K
14:41 2,801.49 2,801.84 2,801.49 2,801.59 86,602.8K
14:42 2,801.55 2,801.72 2,801.49 2,801.72 78,142.0K
14:43 2,801.84 2,801.97 2,801.54 2,801.67 55,372.7K
14:44 2,801.68 2,801.70 2,801.45 2,801.55 47,053.2K
14:45 2,801.27 2,801.65 2,801.23 2,801.23 53,056.5K
14:46 2,800.81 2,800.81 2,799.01 2,799.01 82,765.8K
14:47 2,798.53 2,798.83 2,798.25 2,798.33 58,500.8K
14:48 2,798.29 2,799.14 2,798.25 2,799.13 57,708.9K
14:49 2,799.11 2,799.22 2,798.53 2,798.53 49,442.4K
14:50 2,798.41 2,798.41 2,797.45 2,797.45 56,856.7K
14:51 2,797.41 2,797.41 2,796.25 2,796.28 86,584.1K
14:52 2,796.34 2,796.75 2,796.25 2,796.75 47,686.7K
14:53 2,796.62 2,797.05 2,796.62 2,796.89 61,216.3K
14:54 2,796.61 2,796.61 2,796.02 2,796.28 58,226.8K
14:55 2,796.15 2,796.16 2,795.76 2,795.76 77,951.9K
14:56 2,795.68 2,795.68 2,793.46 2,793.46 460,594.0K
14:57 2,793.21 2,794.01 2,793.17 2,793.96 77,449.5K
14:58 2,792.27 2,792.96 2,792.27 2,792.42 594,566.5K
14:59 2,792.26 2,792.39 2,792.18 2,792.37 119,250.5K
15:00 2,792.62 2,792.62 2,791.98 2,792.14 177,901.0K
15:01 2,792.27 2,792.49 2,792.25 2,792.47 82,190.3K
15:02 2,792.38 2,792.59 2,792.11 2,792.37 109,715.0K
15:03 2,792.19 2,792.19 2,791.61 2,791.65 127,406.5K
15:04 2,791.41 2,791.69 2,791.25 2,791.25 89,010.5K
15:05 2,791.24 2,791.75 2,790.98 2,791.63 69,259.4K
15:06 2,791.71 2,792.07 2,791.69 2,791.89 73,614.5K
15:07 2,791.78 2,791.78 2,791.06 2,791.46 96,201.4K
15:08 2,791.64 2,792.88 2,791.64 2,792.86 85,532.1K
15:09 2,793.18 2,794.15 2,793.18 2,794.15 110,858.0K
15:10 2,793.94 2,793.94 2,793.48 2,793.53 94,956.4K
15:11 2,793.46 2,794.39 2,793.46 2,794.39 63,117.3K
15:12 2,794.35 2,794.39 2,793.89 2,793.89 76,859.0K
15:13 2,793.87 2,794.08 2,793.73 2,794.08 68,374.9K
15:14 2,794.12 2,794.12 2,793.57 2,793.85 92,689.6K
15:15 2,793.89 2,796.37 2,793.89 2,796.37 174,385.0K
15:16 2,796.49 2,796.93 2,796.49 2,796.93 141,071.5K
15:17 2,797.05 2,797.05 2,796.36 2,796.48 95,279.7K
15:18 2,796.33 2,796.33 2,795.92 2,795.94 40,668.9K
15:19 2,795.93 2,795.93 2,795.20 2,795.20 44,788.5K
15:20 2,795.27 2,795.35 2,794.96 2,795.20 66,124.0K
15:21 2,795.09 2,796.56 2,795.09 2,796.56 77,526.9K
15:22 2,797.05 2,799.05 2,797.05 2,799.05 172,405.9K
15:23 2,799.18 2,799.24 2,798.62 2,798.94 121,243.0K
15:24 2,799.02 2,799.24 2,798.86 2,798.91 99,129.6K
15:25 2,798.97 2,798.97 2,798.06 2,798.17 55,866.7K
15:26 2,798.13 2,798.13 2,796.36 2,796.36 91,025.9K
15:27 2,796.15 2,797.27 2,796.15 2,797.12 38,371.2K
15:28 2,797.17 2,799.44 2,797.07 2,799.10 358,281.7K
15:29 2,798.95 2,799.66 2,798.95 2,799.65 68,538.5K
15:30 2,799.78 2,800.38 2,799.78 2,800.33 67,823.1K
15:31 2,800.25 2,801.97 2,800.15 2,801.97 147,888.8K
15:32 2,801.88 2,801.99 2,801.47 2,801.72 105,958.6K
15:33 2,801.70 2,802.82 2,800.32 2,800.68 332,527.3K
15:34 2,800.58 2,800.88 2,800.31 2,800.88 143,434.2K
15:35 2,801.24 2,801.47 2,801.24 2,801.38 60,439.0K
15:36 2,801.32 2,801.69 2,800.94 2,800.96 47,972.6K
15:37 2,800.87 2,800.87 2,799.07 2,799.07 89,658.1K
15:38 2,799.07 2,799.14 2,797.59 2,797.67 145,893.0K
15:39 2,797.65 2,798.17 2,796.54 2,796.54 94,345.7K
15:40 2,796.14 2,796.93 2,795.90 2,796.93 107,208.6K
15:41 2,796.82 2,796.82 2,796.33 2,796.42 129,827.1K
15:42 2,796.20 2,797.25 2,796.20 2,796.83 46,756.4K
15:43 2,796.69 2,796.79 2,796.59 2,796.72 30,642.4K
15:44 2,796.67 2,796.85 2,796.67 2,796.76 25,938.3K
15:45 2,796.58 2,796.68 2,796.38 2,796.39 31,664.9K
15:46 2,796.36 2,796.36 2,795.09 2,795.09 85,469.1K
15:47 2,795.38 2,795.42 2,795.01 2,795.03 68,506.5K
15:48 2,794.89 2,794.89 2,793.32 2,793.32 105,233.6K
15:49 2,793.23 2,793.45 2,792.51 2,793.23 141,027.6K
15:50 2,793.19 2,794.27 2,793.16 2,794.27 49,578.6K
15:51 2,794.04 2,794.04 2,793.49 2,793.49 88,076.7K
15:52 2,793.20 2,794.55 2,793.12 2,794.49 104,560.8K
15:53 2,794.60 2,795.42 2,794.42 2,795.42 38,476.8K
15:54 2,795.34 2,795.59 2,795.21 2,795.35 55,828.7K
15:55 2,795.12 2,795.12 2,794.68 2,794.73 53,601.3K
15:56 2,794.69 2,794.74 2,793.83 2,793.86 52,157.3K
15:57 2,793.90 2,793.96 2,793.77 2,793.79 36,957.6K
15:58 2,793.72 2,793.85 2,793.33 2,793.47 54,644.8K
15:59 2,793.51 2,793.51 2,792.21 2,792.21 99,161.4K
16:00 2,791.93 2,792.60 2,791.93 2,792.56 110,077.3K
16:01 2,792.50 2,792.54 2,792.43 2,792.54 73,231.1K
16:02 2,792.50 2,793.12 2,792.50 2,792.58 67,975.0K
16:03 2,792.46 2,792.46 2,791.83 2,791.94 75,837.5K
16:04 2,791.63 2,791.63 2,791.20 2,791.20 154,303.1K
16:05 2,791.31 2,791.31 2,790.36 2,790.36 82,578.8K
16:06 2,790.37 2,790.37 2,789.65 2,790.00 122,178.9K
16:07 2,790.07 2,790.22 2,789.65 2,790.22 84,627.6K
16:08 2,790.32 2,790.63 2,790.14 2,790.57 47,094.0K
16:09 2,790.69 2,792.13 2,790.69 2,792.13 86,277.3K
16:10 2,792.12 2,792.52 2,792.12 2,792.48 46,245.6K
16:11 2,792.38 2,793.02 2,792.38 2,793.00 63,331.7K
16:12 2,792.88 2,794.14 2,792.88 2,794.14 192,759.4K
16:13 2,794.01 2,794.61 2,793.68 2,793.77 107,090.5K
16:14 2,793.66 2,793.66 2,792.18 2,792.18 64,612.6K
16:15 2,791.88 2,791.88 2,791.23 2,791.42 52,734.5K
16:16 2,791.32 2,791.46 2,791.05 2,791.46 25,269.1K
16:17 2,791.36 2,791.57 2,791.19 2,791.57 28,326.8K
16:18 2,791.38 2,792.08 2,791.38 2,792.07 37,494.0K
16:19 2,792.24 2,793.17 2,792.24 2,793.17 101,587.3K
16:20 2,793.50 2,793.66 2,793.28 2,793.29 41,407.5K
16:21 2,793.01 2,793.17 2,792.26 2,792.26 38,066.3K
16:22 2,792.09 2,792.66 2,792.09 2,792.66 82,453.2K
16:23 2,792.41 2,792.75 2,792.41 2,792.57 49,734.6K
16:24 2,792.57 2,792.81 2,792.25 2,792.25 33,199.1K
16:25 2,791.90 2,792.00 2,791.39 2,791.39 93,554.8K
16:26 2,791.30 2,791.42 2,790.53 2,790.56 68,718.6K
16:27 2,790.72 2,790.72 2,790.06 2,790.21 96,062.8K
16:28 2,790.24 2,790.24 2,789.64 2,789.64 109,533.5K
16:29 2,789.71 2,790.05 2,789.47 2,789.85 85,975.8K
16:30 2,789.70 2,789.70 2,789.34 2,789.35 66,856.3K
16:31 2,789.49 2,789.49 2,789.04 2,789.07 85,374.1K
16:32 2,788.88 2,789.19 2,788.88 2,788.91 82,085.8K
16:33 2,788.63 2,788.67 2,788.52 2,788.52 42,721.4K
16:34 2,788.40 2,788.40 2,787.87 2,787.87 72,813.8K
16:35 2,787.72 2,787.80 2,786.74 2,786.82 107,034.0K
16:36 2,786.76 2,787.02 2,786.76 2,787.01 74,782.0K
16:37 2,787.02 2,787.21 2,786.91 2,787.02 72,682.4K
16:38 2,787.25 2,787.27 2,786.95 2,787.20 105,843.8K
16:39 2,787.09 2,787.09 2,786.40 2,786.40 93,615.5K
16:40 2,786.38 2,786.76 2,786.38 2,786.76 86,341.7K
16:41 2,786.80 2,787.57 2,786.80 2,787.57 115,062.8K
16:42 2,787.64 2,788.76 2,787.64 2,788.76 74,765.3K
16:43 2,788.52 2,788.55 2,788.33 2,788.46 72,518.7K
16:44 2,788.40 2,788.68 2,788.34 2,788.68 38,861.8K
16:45 2,788.49 2,788.58 2,788.33 2,788.34 70,897.1K
16:46 2,788.32 2,788.32 2,786.49 2,786.52 150,127.6K
16:47 2,786.43 2,786.49 2,786.09 2,786.14 44,483.9K
16:48 2,786.28 2,786.49 2,786.28 2,786.48 60,156.8K
16:49 2,786.50 2,787.40 2,786.47 2,787.37 37,837.3K
16:50 2,787.38 2,787.38 2,787.07 2,787.08 23,408.8K
16:51 2,787.11 2,787.24 2,787.00 2,787.21 25,321.1K
16:52 2,787.20 2,788.22 2,787.08 2,788.22 50,951.1K
16:53 2,788.26 2,789.37 2,788.21 2,789.37 53,170.7K
16:54 2,789.30 2,789.74 2,789.22 2,789.72 63,018.7K
16:55 2,789.67 2,790.01 2,789.07 2,789.07 76,901.6K
16:56 2,789.24 2,790.16 2,789.18 2,789.58 70,366.4K
16:57 2,789.42 2,789.42 2,789.16 2,789.23 57,787.0K
16:58 2,789.21 2,789.21 2,788.06 2,788.06 85,878.0K
16:59 2,788.08 2,788.66 2,788.08 2,788.56 44,874.4K
17:00 2,788.43 2,788.44 2,787.93 2,788.23 50,582.9K
17:01 2,788.24 2,788.91 2,788.24 2,788.78 24,991.2K
17:02 2,788.47 2,790.70 2,788.47 2,790.69 85,582.6K
17:03 2,790.39 2,790.77 2,790.07 2,790.07 62,057.5K
17:04 2,789.95 2,790.30 2,789.95 2,790.30 28,596.2K
17:05 2,790.29 2,790.29 2,790.03 2,790.15 24,201.4K
17:06 2,790.20 2,791.66 2,790.20 2,791.53 73,706.8K
17:07 2,791.50 2,792.04 2,791.47 2,791.97 53,880.1K
17:08 2,791.95 2,792.29 2,791.90 2,791.96 55,122.8K
17:09 2,792.00 2,792.73 2,792.00 2,792.61 69,220.9K
17:10 2,792.64 2,793.46 2,792.33 2,792.33 107,581.9K
17:11 2,792.26 2,792.26 2,791.71 2,791.72 32,040.0K
17:12 2,791.70 2,791.82 2,791.32 2,791.32 46,894.4K
17:13 2,791.33 2,791.71 2,791.31 2,791.36 38,773.5K
17:14 2,791.33 2,791.33 2,791.18 2,791.21 38,629.6K
17:15 2,791.13 2,791.13 2,789.93 2,789.93 74,362.1K
17:16 2,789.71 2,789.71 2,789.21 2,789.69 67,467.1K
17:17 2,789.75 2,789.96 2,789.58 2,789.93 38,945.2K
17:18 2,789.74 2,790.13 2,789.61 2,790.13 22,815.5K
17:19 2,790.07 2,790.11 2,789.88 2,790.01 29,051.1K
17:20 2,789.92 2,790.59 2,789.92 2,790.36 26,417.5K
17:21 2,790.44 2,790.60 2,790.12 2,790.19 24,928.5K
17:22 2,790.08 2,790.55 2,790.08 2,790.55 39,455.4K
17:23 2,790.50 2,790.88 2,790.23 2,790.73 34,809.6K
17:24 2,790.89 2,791.30 2,790.89 2,791.21 45,307.9K
17:25 2,791.13 2,791.13 2,790.75 2,790.75 32,182.5K
17:26 2,790.88 2,791.32 2,790.88 2,791.01 39,822.3K
17:27 2,791.12 2,791.13 2,790.97 2,791.03 33,905.2K
17:28 2,790.90 2,791.51 2,790.90 2,791.38 25,793.0K
17:29 2,791.40 2,792.17 2,791.28 2,792.11 57,393.5K
17:30 2,792.27 2,792.39 2,791.98 2,792.39 75,884.8K
17:31 2,792.21 2,792.55 2,792.18 2,792.46 46,097.7K
17:32 2,792.57 2,792.57 2,790.70 2,790.70 107,541.3K
17:33 2,790.68 2,791.02 2,790.53 2,790.92 35,828.5K
17:34 2,790.86 2,791.13 2,790.39 2,790.39 31,697.6K
17:35 2,790.47 2,790.70 2,790.35 2,790.40 25,617.3K
17:36 2,790.27 2,790.34 2,790.16 2,790.16 31,143.1K
17:37 2,790.17 2,790.17 2,789.10 2,789.10 86,574.8K
17:38 2,788.94 2,788.94 2,787.70 2,787.80 85,826.8K
17:39 2,787.73 2,788.06 2,787.45 2,787.97 98,766.6K
17:40 2,788.04 2,788.04 2,787.19 2,787.28 85,297.9K
17:41 2,786.91 2,786.91 2,785.35 2,785.36 238,088.9K
17:42 2,785.14 2,785.71 2,785.14 2,785.70 135,327.9K
17:43 2,785.69 2,785.76 2,785.52 2,785.68 62,806.8K
17:44 2,785.13 2,785.38 2,784.97 2,785.12 104,496.9K
17:45 2,785.22 2,785.22 2,784.54 2,784.79 88,937.3K
17:46 2,784.69 2,785.73 2,784.64 2,785.36 84,208.6K
17:47 2,785.53 2,785.97 2,785.52 2,785.96 53,685.5K
17:48 2,785.97 2,786.54 2,785.93 2,786.13 92,898.4K
17:49 2,786.07 2,786.76 2,786.07 2,786.62 43,210.3K
17:50 2,786.36 2,786.54 2,786.26 2,786.51 46,236.3K
17:51 2,786.50 2,786.50 2,786.10 2,786.13 46,189.1K
17:52 2,786.21 2,786.21 2,785.71 2,785.71 83,678.4K
17:53 2,785.85 2,785.85 2,785.24 2,785.24 129,797.0K
17:54 2,785.08 2,785.14 2,784.19 2,784.19 183,635.5K
17:55 2,784.22 2,784.22 2,783.85 2,784.04 141,267.1K
17:56 2,784.01 2,784.27 2,784.01 2,784.12 77,057.1K
17:57 2,784.18 2,784.42 2,783.58 2,783.58 92,262.1K
17:58 2,783.58 2,783.58 2,782.85 2,782.85 105,897.4K
17:59 2,782.86 2,783.03 2,782.53 2,782.74 117,047.2K
18:00 2,782.65 2,782.87 2,782.45 2,782.77 214,973.0K
18:01 2,782.70 2,783.30 2,782.49 2,783.29 129,666.6K
18:02 2,783.29 2,783.60 2,783.26 2,783.43 62,650.7K
18:03 2,783.34 2,784.80 2,783.34 2,784.72 101,885.2K
18:04 2,784.73 2,785.54 2,784.68 2,785.43 74,006.1K
18:05 2,785.39 2,786.99 2,785.39 2,786.86 155,119.4K
18:06 2,786.85 2,787.00 2,786.14 2,786.75 68,141.2K
18:07 2,786.81 2,787.29 2,786.81 2,787.29 121,006.1K
18:08 2,787.20 2,787.20 2,785.90 2,786.01 85,001.3K
18:09 2,786.17 2,786.89 2,786.08 2,786.89 75,360.6K
18:10 2,786.75 2,786.75 2,785.12 2,785.18 88,467.6K
18:11 2,784.99 2,784.99 2,784.19 2,784.84 84,963.3K
18:12 2,784.71 2,785.20 2,784.71 2,785.20 68,129.9K
18:13 2,785.03 2,785.05 2,784.52 2,784.52 54,203.0K
18:14 2,784.42 2,784.83 2,784.41 2,784.61 58,458.7K
18:15 2,784.49 2,784.49 2,782.41 2,783.05 212,034.8K
18:16 2,783.05 2,783.05 2,782.42 2,782.52 90,514.8K
18:17 2,782.40 2,783.46 2,782.40 2,783.17 78,455.3K
18:18 2,783.09 2,783.81 2,783.09 2,783.81 51,154.4K
18:19 2,783.75 2,784.60 2,783.75 2,784.44 88,521.5K
18:20 2,784.49 2,784.91 2,784.49 2,784.91 71,155.0K
18:21 2,784.80 2,784.95 2,784.69 2,784.95 71,114.4K
18:22 2,784.96 2,785.41 2,784.96 2,785.41 50,622.7K
18:23 2,785.50 2,786.07 2,785.49 2,786.05 66,671.1K
18:24 2,786.93 2,788.34 2,786.93 2,788.31 98,139.8K
18:25 2,787.90 2,787.90 2,787.03 2,787.54 64,717.9K
18:26 2,787.46 2,787.97 2,787.29 2,787.97 51,166.2K
18:27 2,787.88 2,787.97 2,787.75 2,787.76 37,084.1K
18:28 2,787.74 2,787.74 2,787.27 2,787.27 56,505.1K
18:29 2,786.89 2,787.14 2,786.57 2,786.57 44,087.4K
18:30 2,786.47 2,787.91 2,786.39 2,787.91 55,197.7K
18:31 2,787.82 2,788.46 2,787.82 2,788.17 60,956.6K
18:32 2,787.93 2,788.04 2,787.39 2,787.39 32,880.4K
18:33 2,787.50 2,787.50 2,786.99 2,787.01 43,373.3K
18:34 2,786.90 2,787.06 2,785.57 2,785.72 62,006.1K
18:35 2,785.77 2,786.28 2,785.77 2,786.27 59,741.2K
18:36 2,786.22 2,786.22 2,784.93 2,785.03 88,011.4K
18:37 2,784.93 2,784.99 2,783.95 2,784.51 304,253.7K
18:38 2,784.39 2,784.61 2,782.08 2,782.08 274,704.9K
18:39 2,781.63 2,781.93 2,781.34 2,781.93 195,410.5K
18:40 2,781.94 2,781.94 2,781.94 2,781.94 1,044.8K
18:51 2,783.46 2,783.46 2,783.46 2,783.46 307,558.2K
19:05 2,783.94 2,785.02 2,783.74 2,785.02 113,831.9K
19:06 2,784.90 2,785.93 2,784.76 2,785.93 101,419.0K
19:07 2,785.90 2,786.71 2,785.90 2,786.71 106,077.8K
19:08 2,786.77 2,787.42 2,786.69 2,787.42 53,663.8K
19:09 2,787.34 2,787.69 2,787.28 2,787.69 38,721.2K
19:10 2,787.60 2,787.60 2,786.54 2,786.81 36,267.2K
19:11 2,786.79 2,787.02 2,786.03 2,786.14 44,661.0K
19:12 2,786.14 2,786.26 2,786.03 2,786.09 27,808.0K
19:13 2,786.36 2,786.85 2,786.25 2,786.85 28,376.3K
19:14 2,786.81 2,787.12 2,786.35 2,786.50 36,835.0K
19:15 2,786.43 2,787.01 2,786.43 2,786.86 28,340.3K
19:16 2,786.58 2,787.14 2,786.57 2,787.14 27,087.2K
19:17 2,787.19 2,787.41 2,787.18 2,787.41 18,979.5K
19:18 2,787.43 2,787.79 2,787.20 2,787.79 33,455.0K
19:19 2,787.88 2,788.41 2,787.88 2,788.41 36,851.2K
19:20 2,788.40 2,789.57 2,788.40 2,789.57 74,484.2K
19:21 2,789.66 2,789.82 2,789.45 2,789.60 61,551.0K
19:22 2,789.53 2,789.76 2,789.00 2,789.00 92,603.9K
19:23 2,789.16 2,789.35 2,789.09 2,789.21 34,465.5K
19:24 2,789.24 2,789.81 2,789.24 2,789.75 22,693.2K
19:25 2,789.74 2,789.91 2,789.66 2,789.88 26,180.8K
19:26 2,789.87 2,789.94 2,789.67 2,789.94 28,679.0K
19:27 2,789.90 2,789.96 2,789.77 2,789.86 36,196.3K
19:28 2,789.82 2,789.96 2,789.78 2,789.92 24,849.6K
19:29 2,789.72 2,789.85 2,789.56 2,789.65 22,692.7K
19:30 2,789.68 2,789.75 2,789.59 2,789.71 28,126.2K
19:31 2,789.75 2,789.75 2,789.56 2,789.56 22,685.7K
19:32 2,789.62 2,789.91 2,789.62 2,789.82 30,038.9K
19:33 2,789.80 2,790.18 2,789.73 2,790.18 35,453.0K
19:34 2,790.24 2,790.34 2,790.01 2,790.01 34,419.1K
19:35 2,790.02 2,790.20 2,789.88 2,790.20 37,784.8K
19:36 2,790.18 2,790.27 2,790.02 2,790.27 24,828.1K
19:37 2,790.21 2,790.25 2,789.96 2,790.21 30,891.5K
19:38 2,790.07 2,790.15 2,789.52 2,789.61 31,059.7K
19:39 2,789.53 2,789.61 2,789.35 2,789.57 17,752.1K
19:40 2,789.70 2,789.89 2,789.70 2,789.80 20,284.3K
19:41 2,789.92 2,789.92 2,789.56 2,789.63 24,448.9K
19:42 2,789.67 2,789.70 2,789.45 2,789.68 18,239.6K
19:43 2,789.70 2,789.93 2,789.67 2,789.88 21,063.4K
19:44 2,789.93 2,790.03 2,789.93 2,790.02 26,852.8K
19:45 2,789.99 2,790.25 2,789.94 2,790.12 32,454.6K
19:46 2,790.16 2,790.95 2,790.16 2,790.95 38,604.0K
19:47 2,790.93 2,791.20 2,790.93 2,791.17 47,823.2K
19:48 2,791.21 2,791.21 2,790.64 2,790.83 40,203.4K
19:49 2,790.83 2,790.88 2,790.54 2,790.76 35,708.9K
19:50 2,790.80 2,790.88 2,790.61 2,790.83 14,293.1K
19:51 2,790.92 2,791.04 2,790.81 2,791.01 40,896.4K
19:52 2,790.97 2,791.32 2,790.67 2,790.68 33,610.0K
19:53 2,790.70 2,790.92 2,790.53 2,790.84 20,153.2K
19:54 2,790.92 2,791.15 2,790.92 2,791.15 37,972.1K
19:55 2,791.29 2,791.29 2,790.99 2,791.06 16,474.5K
19:56 2,791.10 2,791.11 2,790.95 2,790.95 14,268.2K
19:57 2,791.14 2,791.14 2,790.46 2,790.46 32,988.2K
19:58 2,790.48 2,790.82 2,790.48 2,790.80 29,970.5K
19:59 2,790.52 2,790.63 2,790.42 2,790.63 30,249.5K
20:00 2,790.59 2,790.66 2,790.39 2,790.39 15,120.7K
20:01 2,790.38 2,790.54 2,790.38 2,790.53 10,789.6K
20:02 2,790.50 2,790.68 2,790.46 2,790.52 15,658.1K
20:03 2,790.48 2,790.54 2,790.31 2,790.31 18,836.9K
20:04 2,790.46 2,790.46 2,790.02 2,790.32 17,450.6K
20:05 2,790.29 2,790.35 2,790.03 2,790.03 11,950.6K
20:06 2,789.98 2,790.15 2,789.98 2,790.12 17,246.9K
20:07 2,790.25 2,790.25 2,789.81 2,789.83 19,155.9K
20:08 2,789.81 2,789.81 2,789.44 2,789.54 18,843.3K
20:09 2,789.60 2,789.64 2,789.44 2,789.52 22,327.1K
20:10 2,789.41 2,789.98 2,789.37 2,789.98 17,571.3K
20:11 2,789.96 2,790.60 2,789.94 2,790.59 36,940.1K
20:12 2,790.70 2,790.80 2,790.57 2,790.74 22,591.1K
20:13 2,790.67 2,791.20 2,790.67 2,791.16 21,243.7K
20:14 2,791.17 2,791.44 2,791.17 2,791.36 18,316.0K
20:15 2,791.33 2,791.69 2,791.33 2,791.69 21,291.5K
20:16 2,791.71 2,791.81 2,791.52 2,791.76 43,727.2K
20:17 2,791.60 2,791.72 2,791.59 2,791.72 36,577.4K
20:18 2,791.72 2,791.89 2,791.38 2,791.46 18,659.7K
20:19 2,791.56 2,791.96 2,791.56 2,791.91 20,205.0K
20:20 2,791.94 2,792.03 2,791.69 2,792.03 28,274.3K
20:21 2,792.00 2,792.21 2,791.81 2,792.21 28,793.7K
20:22 2,792.29 2,792.36 2,791.90 2,792.12 37,237.3K
20:23 2,792.15 2,792.17 2,792.01 2,792.16 21,892.9K
20:24 2,792.07 2,792.20 2,791.87 2,791.95 27,419.2K
20:25 2,791.92 2,791.94 2,791.72 2,791.94 23,737.5K
20:26 2,791.97 2,792.04 2,791.81 2,791.98 15,559.1K
20:27 2,791.97 2,791.97 2,791.65 2,791.67 10,684.9K
20:28 2,791.73 2,791.74 2,791.41 2,791.41 19,033.7K
20:29 2,791.45 2,791.45 2,791.14 2,791.14 14,646.1K
20:30 2,791.18 2,791.32 2,791.10 2,791.23 9,601.1K
20:31 2,791.34 2,791.63 2,791.34 2,791.46 19,291.3K
20:32 2,791.43 2,791.45 2,791.14 2,791.22 14,444.5K
20:33 2,791.25 2,791.25 2,791.00 2,791.10 17,794.5K
20:34 2,791.12 2,791.19 2,790.82 2,790.82 11,938.4K
20:35 2,790.85 2,790.87 2,790.55 2,790.55 21,532.8K
20:36 2,790.52 2,790.80 2,790.39 2,790.54 17,185.8K
20:37 2,790.49 2,790.66 2,790.45 2,790.56 9,891.8K
20:38 2,790.56 2,790.61 2,790.37 2,790.44 6,943.0K
20:39 2,790.22 2,790.47 2,790.22 2,790.46 7,447.1K
20:40 2,790.39 2,790.58 2,790.16 2,790.37 18,090.7K
20:41 2,790.38 2,790.76 2,790.24 2,790.72 22,069.7K
20:42 2,790.77 2,791.04 2,790.71 2,790.75 17,992.8K
20:43 2,790.72 2,790.72 2,790.47 2,790.56 17,784.8K
20:44 2,790.71 2,790.71 2,790.47 2,790.50 17,054.9K
20:45 2,790.52 2,790.70 2,790.46 2,790.46 18,417.2K
20:46 2,790.46 2,790.62 2,790.32 2,790.43 16,068.6K
20:47 2,790.51 2,790.72 2,790.45 2,790.72 20,209.9K
20:48 2,790.65 2,790.76 2,790.60 2,790.68 14,753.4K
20:49 2,790.68 2,790.99 2,790.68 2,790.78 13,205.6K
20:50 2,790.76 2,790.89 2,790.72 2,790.86 9,288.3K
20:51 2,790.92 2,791.02 2,790.83 2,790.83 16,675.7K
20:52 2,790.86 2,790.93 2,790.70 2,790.93 11,805.1K
20:53 2,790.97 2,790.99 2,790.79 2,790.91 10,303.0K
20:54 2,791.00 2,791.13 2,790.90 2,791.07 8,495.8K
20:55 2,790.88 2,790.90 2,790.60 2,790.60 27,910.0K
20:56 2,790.47 2,790.53 2,789.72 2,789.85 37,051.1K
20:57 2,789.84 2,789.99 2,789.75 2,789.84 14,162.8K
20:58 2,789.82 2,789.82 2,789.48 2,789.48 13,211.3K
20:59 2,789.56 2,790.03 2,789.56 2,789.99 16,443.4K
21:00 2,789.78 2,790.00 2,789.75 2,789.93 19,910.9K
21:01 2,789.88 2,789.89 2,789.63 2,789.69 8,779.1K
21:02 2,789.67 2,789.91 2,789.67 2,789.69 9,072.7K
21:03 2,789.74 2,790.05 2,789.69 2,789.80 9,190.8K
21:04 2,789.81 2,790.10 2,789.76 2,789.92 13,060.6K
21:05 2,790.02 2,790.08 2,789.68 2,789.68 6,714.7K
21:06 2,789.74 2,789.84 2,789.63 2,789.74 12,086.8K
21:07 2,789.49 2,789.67 2,789.47 2,789.67 6,817.6K
21:08 2,789.76 2,789.76 2,789.41 2,789.45 10,433.2K
21:09 2,789.41 2,789.41 2,789.10 2,789.24 9,733.1K
21:10 2,789.26 2,789.26 2,789.03 2,789.03 9,072.4K
21:11 2,789.03 2,789.17 2,788.88 2,788.90 9,941.7K
21:12 2,788.81 2,789.38 2,788.81 2,789.38 9,529.5K
21:13 2,789.41 2,789.46 2,789.23 2,789.44 7,468.5K
21:14 2,789.43 2,789.52 2,789.33 2,789.42 7,784.3K
21:15 2,789.24 2,789.31 2,789.23 2,789.27 6,351.9K
21:16 2,789.32 2,789.37 2,789.17 2,789.31 12,288.3K
21:17 2,789.39 2,789.72 2,789.39 2,789.70 9,067.6K
21:18 2,789.68 2,789.68 2,789.46 2,789.48 17,768.6K
21:19 2,789.51 2,790.27 2,789.51 2,790.13 21,453.9K
21:20 2,790.09 2,790.23 2,789.97 2,789.97 8,237.8K
21:21 2,789.94 2,790.39 2,789.94 2,790.09 46,725.1K
21:22 2,790.12 2,790.19 2,789.85 2,790.13 9,011.2K
21:23 2,790.12 2,790.19 2,789.91 2,790.19 14,261.3K
21:24 2,790.21 2,790.42 2,790.10 2,790.42 4,262.7K
21:25 2,790.45 2,790.45 2,790.24 2,790.44 7,956.5K
21:26 2,790.37 2,790.37 2,790.02 2,790.18 19,271.0K
21:27 2,790.27 2,790.27 2,789.94 2,789.94 18,703.7K
21:28 2,789.93 2,789.93 2,789.70 2,789.70 11,297.2K
21:29 2,789.66 2,789.81 2,789.65 2,789.65 15,803.6K
21:30 2,789.68 2,789.68 2,789.53 2,789.63 10,146.8K
21:31 2,789.53 2,789.76 2,789.53 2,789.74 11,025.8K
21:32 2,789.77 2,789.97 2,789.71 2,789.97 9,135.2K
21:33 2,789.98 2,790.24 2,789.94 2,790.24 13,493.8K
21:34 2,790.24 2,790.24 2,789.88 2,789.89 8,931.4K
21:35 2,789.90 2,790.16 2,789.90 2,790.13 8,240.2K
21:36 2,790.15 2,790.26 2,790.09 2,790.09 15,603.9K
21:37 2,790.14 2,790.32 2,790.14 2,790.28 10,952.7K
21:38 2,790.31 2,790.54 2,790.31 2,790.54 13,413.6K
21:39 2,790.55 2,790.70 2,790.51 2,790.64 13,771.0K
21:40 2,790.67 2,790.86 2,790.58 2,790.75 8,341.7K
21:41 2,790.91 2,790.96 2,790.72 2,790.94 15,341.3K
21:42 2,791.04 2,791.06 2,790.75 2,790.92 11,451.4K
21:43 2,791.05 2,791.60 2,791.05 2,791.60 19,723.6K
21:44 2,791.61 2,791.79 2,791.38 2,791.61 17,753.1K
21:45 2,791.65 2,791.82 2,791.48 2,791.76 9,918.3K
21:46 2,791.76 2,791.79 2,791.15 2,791.15 17,131.3K
21:47 2,791.32 2,791.69 2,791.13 2,791.69 12,536.6K
21:48 2,791.70 2,791.70 2,791.55 2,791.60 7,081.2K
21:49 2,791.66 2,791.72 2,791.43 2,791.54 7,934.2K
21:50 2,791.57 2,791.75 2,791.45 2,791.75 9,238.5K
21:51 2,791.73 2,791.78 2,791.38 2,791.38 8,387.0K
21:52 2,791.37 2,791.49 2,791.37 2,791.49 7,971.6K
21:53 2,791.40 2,791.87 2,791.37 2,791.84 12,574.5K
21:54 2,791.79 2,791.97 2,791.79 2,791.97 11,765.8K
21:55 2,791.83 2,792.08 2,791.82 2,792.08 20,440.5K
21:56 2,792.07 2,792.55 2,792.07 2,792.34 53,911.2K
21:57 2,792.35 2,792.42 2,792.09 2,792.20 14,342.9K
21:58 2,792.14 2,792.82 2,792.14 2,792.82 24,808.4K
21:59 2,792.63 2,792.90 2,792.63 2,792.88 14,883.7K
22:00 2,792.86 2,792.86 2,792.52 2,792.52 27,027.1K
22:01 2,792.51 2,792.56 2,792.32 2,792.35 9,175.8K
22:02 2,792.36 2,792.36 2,792.02 2,792.15 21,963.4K
22:03 2,792.16 2,792.46 2,792.09 2,792.35 10,065.4K
22:04 2,792.35 2,792.91 2,792.35 2,792.86 18,791.3K
22:05 2,792.85 2,792.85 2,792.53 2,792.56 14,923.8K
22:06 2,792.60 2,792.95 2,792.44 2,792.92 13,776.9K
22:07 2,792.66 2,792.92 2,792.59 2,792.92 8,430.1K
22:08 2,792.85 2,793.07 2,792.82 2,793.07 10,250.1K
22:09 2,792.88 2,792.98 2,792.77 2,792.94 10,423.7K
22:10 2,792.94 2,793.20 2,792.75 2,793.19 12,389.1K
22:11 2,793.18 2,793.18 2,792.93 2,793.03 11,384.7K
22:12 2,792.94 2,793.08 2,792.79 2,793.01 8,930.7K
22:13 2,793.06 2,793.18 2,793.06 2,793.09 8,348.3K
22:14 2,793.06 2,793.37 2,793.02 2,793.33 12,266.8K
22:15 2,793.24 2,793.31 2,793.10 2,793.10 8,193.7K
22:16 2,793.02 2,793.14 2,792.91 2,792.91 16,373.6K
22:17 2,792.85 2,792.98 2,792.78 2,792.83 7,974.1K
22:18 2,792.87 2,792.96 2,792.85 2,792.96 5,677.1K
22:19 2,792.82 2,793.13 2,792.82 2,793.10 14,258.6K
22:20 2,792.94 2,793.02 2,792.83 2,792.93 25,128.2K
22:21 2,792.91 2,792.91 2,792.68 2,792.80 12,459.2K
22:22 2,792.82 2,792.82 2,792.55 2,792.65 6,426.5K
22:23 2,792.82 2,793.01 2,792.69 2,793.01 11,528.9K
22:24 2,793.01 2,793.24 2,792.94 2,793.13 4,905.8K
22:25 2,793.17 2,793.17 2,793.04 2,793.09 8,463.1K
22:26 2,793.09 2,793.21 2,793.09 2,793.19 20,547.6K
22:27 2,793.19 2,793.31 2,793.14 2,793.29 14,524.7K
22:28 2,793.28 2,793.79 2,793.28 2,793.68 15,681.1K
22:29 2,793.47 2,793.72 2,793.45 2,793.69 11,859.2K
22:30 2,793.67 2,793.67 2,793.32 2,793.47 12,928.8K
22:31 2,793.43 2,793.45 2,793.27 2,793.27 7,380.5K
22:32 2,793.41 2,793.76 2,793.35 2,793.68 17,565.3K
22:33 2,793.72 2,793.74 2,793.61 2,793.63 6,384.4K
22:34 2,793.69 2,793.85 2,793.61 2,793.85 29,612.6K
22:35 2,793.86 2,793.89 2,793.50 2,793.85 122,427.3K
22:36 2,793.85 2,793.87 2,793.68 2,793.86 19,774.9K
22:37 2,793.82 2,793.93 2,793.77 2,793.89 23,496.9K
22:38 2,793.84 2,793.84 2,793.59 2,793.67 11,631.6K
22:39 2,793.69 2,793.85 2,793.64 2,793.85 7,719.3K
22:40 2,793.77 2,794.08 2,793.77 2,794.07 14,213.2K
22:41 2,794.09 2,794.35 2,794.04 2,794.35 12,379.2K
22:42 2,794.45 2,794.54 2,794.32 2,794.49 10,201.6K
22:43 2,794.44 2,794.44 2,794.30 2,794.42 10,616.0K
22:44 2,794.30 2,794.60 2,794.21 2,794.60 22,653.7K
22:45 2,794.56 2,794.56 2,794.30 2,794.30 12,768.1K
22:46 2,794.30 2,794.36 2,794.30 2,794.32 13,920.1K
22:47 2,794.35 2,794.53 2,794.31 2,794.45 10,665.3K
22:48 2,794.45 2,794.74 2,794.45 2,794.72 28,710.8K
22:49 2,794.70 2,795.05 2,794.70 2,794.98 20,689.5K
22:50 2,794.96 2,795.25 2,794.96 2,795.23 33,323.1K
22:51 2,795.21 2,795.28 2,795.17 2,795.28 22,825.8K
22:52 2,795.22 2,795.50 2,795.16 2,795.50 24,670.6K
22:53 2,795.42 2,795.44 2,795.19 2,795.20 28,324.5K
22:54 2,795.18 2,795.55 2,795.16 2,795.33 19,526.6K
22:55 2,795.37 2,795.53 2,795.11 2,795.11 11,930.1K
22:56 2,795.06 2,795.25 2,794.98 2,795.18 20,438.4K
22:57 2,795.35 2,795.42 2,794.90 2,795.20 43,491.1K
22:58 2,795.23 2,795.43 2,795.13 2,795.21 20,084.3K
22:59 2,795.07 2,795.16 2,794.98 2,795.08 17,130.9K
23:00 2,795.08 2,795.18 2,795.08 2,795.10 8,456.6K
23:01 2,795.11 2,795.16 2,794.90 2,795.02 9,858.4K
23:02 2,795.02 2,795.02 2,794.81 2,794.87 22,051.1K
23:03 2,794.87 2,794.97 2,794.79 2,794.84 15,432.4K
23:04 2,794.83 2,794.98 2,794.83 2,794.97 11,500.5K
23:05 2,794.97 2,795.01 2,794.69 2,794.71 13,783.5K
23:06 2,794.73 2,794.78 2,794.62 2,794.75 6,065.1K
23:07 2,794.75 2,794.83 2,794.64 2,794.74 10,001.3K
23:08 2,794.70 2,794.77 2,794.60 2,794.71 9,485.9K
23:09 2,794.71 2,794.75 2,794.56 2,794.56 16,794.6K
23:10 2,794.62 2,794.69 2,794.10 2,794.52 15,201.9K
23:11 2,794.52 2,794.52 2,794.40 2,794.43 8,615.3K
23:12 2,794.40 2,794.55 2,794.38 2,794.38 14,240.5K
23:13 2,794.39 2,794.48 2,794.38 2,794.46 11,992.0K
23:14 2,794.45 2,794.73 2,794.44 2,794.63 8,647.5K
23:15 2,794.65 2,794.77 2,794.41 2,794.41 11,323.4K
23:16 2,794.55 2,794.61 2,794.36 2,794.44 13,493.5K
23:17 2,794.43 2,794.47 2,794.19 2,794.47 8,496.1K
23:18 2,794.47 2,794.50 2,794.22 2,794.25 11,254.5K
23:19 2,794.20 2,794.32 2,794.09 2,794.26 6,383.5K
23:20 2,794.26 2,794.36 2,794.13 2,794.33 4,349.2K
23:21 2,794.37 2,794.40 2,794.29 2,794.37 7,832.5K
23:22 2,794.24 2,794.47 2,794.24 2,794.43 7,755.3K
23:23 2,794.39 2,794.50 2,794.33 2,794.49 10,536.3K
23:24 2,794.48 2,794.51 2,794.34 2,794.34 15,917.3K
23:25 2,794.34 2,794.34 2,794.11 2,794.24 11,889.6K
23:26 2,794.30 2,794.33 2,794.22 2,794.23 10,728.1K
23:27 2,794.30 2,794.30 2,794.04 2,794.12 11,897.9K
23:28 2,794.06 2,794.07 2,793.88 2,794.01 13,075.1K
23:29 2,793.98 2,794.20 2,793.90 2,794.18 27,314.3K
23:30 2,794.19 2,794.32 2,794.19 2,794.28 15,142.4K
23:31 2,794.19 2,794.23 2,794.05 2,794.09 13,571.2K
23:32 2,794.10 2,794.29 2,793.89 2,793.90 10,366.6K
23:33 2,793.86 2,793.89 2,793.64 2,793.81 10,256.5K
23:34 2,793.84 2,793.84 2,793.44 2,793.44 11,581.3K
23:35 2,793.49 2,793.59 2,793.35 2,793.45 23,730.6K
23:36 2,793.41 2,793.53 2,793.26 2,793.53 9,475.4K
23:37 2,793.55 2,793.55 2,793.42 2,793.42 18,442.1K
23:38 2,793.35 2,794.08 2,793.35 2,793.90 14,815.3K
23:39 2,793.92 2,793.99 2,793.80 2,793.93 19,801.7K
23:40 2,793.90 2,794.24 2,793.90 2,794.07 57,286.0K
23:41 2,794.01 2,794.31 2,794.01 2,794.03 23,769.1K
23:42 2,793.99 2,794.37 2,793.99 2,794.35 23,368.1K
23:43 2,794.30 2,794.43 2,794.00 2,794.10 24,004.0K
23:44 2,794.10 2,794.27 2,794.09 2,794.11 22,076.1K
23:45 2,794.32 2,794.66 2,794.32 2,794.64 45,716.7K
23:46 2,794.79 2,794.79 2,794.48 2,794.55 30,677.2K
23:47 2,794.47 2,794.52 2,794.31 2,794.52 23,942.1K
23:48 2,794.48 2,794.69 2,794.48 2,794.69 24,054.5K
23:49 2,794.60 2,794.60 2,793.91 2,793.91 60,239.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし