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 2,793.05 2,794.83 2,792.53 2,792.53 416,570.7K
10:01 2,792.25 2,792.25 2,788.00 2,788.00 345,277.5K
10:02 2,787.87 2,789.14 2,787.06 2,789.14 274,783.7K
10:03 2,789.08 2,791.80 2,789.08 2,791.80 235,650.7K
10:04 2,791.71 2,791.71 2,789.88 2,790.17 164,691.4K
10:05 2,790.17 2,790.17 2,787.91 2,787.91 224,785.4K
10:06 2,786.49 2,786.86 2,786.09 2,786.09 276,125.4K
10:07 2,786.06 2,787.87 2,786.03 2,787.74 186,968.0K
10:08 2,787.75 2,788.57 2,787.59 2,788.57 129,153.2K
10:09 2,788.67 2,789.86 2,788.67 2,789.86 124,461.6K
10:10 2,790.07 2,792.66 2,790.07 2,792.44 195,739.4K
10:11 2,792.45 2,792.91 2,792.16 2,792.85 168,522.4K
10:12 2,793.30 2,793.30 2,791.36 2,791.63 160,827.5K
10:13 2,791.55 2,791.68 2,791.49 2,791.49 153,753.7K
10:14 2,791.37 2,791.37 2,790.41 2,790.47 93,703.6K
10:15 2,790.87 2,793.00 2,790.87 2,791.63 224,210.9K
10:16 2,791.76 2,792.44 2,790.90 2,790.92 157,171.1K
10:17 2,790.75 2,790.98 2,790.65 2,790.93 131,383.8K
10:18 2,791.14 2,791.14 2,788.57 2,788.57 134,522.8K
10:19 2,788.46 2,788.74 2,787.47 2,787.47 125,577.4K
10:20 2,786.88 2,786.88 2,785.24 2,785.24 279,171.9K
10:21 2,785.20 2,785.56 2,784.40 2,784.40 179,765.1K
10:22 2,784.44 2,785.20 2,784.44 2,785.10 155,693.3K
10:23 2,785.22 2,786.83 2,785.22 2,786.83 163,413.1K
10:24 2,786.63 2,786.63 2,786.06 2,786.06 67,833.2K
10:25 2,786.17 2,786.35 2,786.03 2,786.03 102,704.9K
10:26 2,786.04 2,786.04 2,785.14 2,785.28 85,501.6K
10:27 2,785.30 2,785.35 2,785.02 2,785.02 152,806.6K
10:28 2,784.96 2,784.96 2,783.31 2,783.31 184,524.8K
10:29 2,783.24 2,785.55 2,783.17 2,785.32 113,734.7K
10:30 2,785.42 2,787.34 2,785.42 2,786.65 183,081.2K
10:31 2,786.83 2,786.88 2,786.09 2,786.15 121,560.3K
10:32 2,786.42 2,786.53 2,786.22 2,786.53 67,808.9K
10:33 2,786.51 2,788.61 2,786.51 2,788.61 140,765.2K
10:34 2,788.69 2,789.98 2,788.12 2,788.12 215,932.1K
10:35 2,788.12 2,788.12 2,786.77 2,786.77 83,115.0K
10:36 2,786.68 2,786.94 2,786.23 2,786.86 100,827.0K
10:37 2,786.84 2,787.11 2,786.79 2,786.99 71,730.5K
10:38 2,787.27 2,788.10 2,787.22 2,788.07 66,661.9K
10:39 2,788.18 2,788.18 2,787.60 2,787.60 78,954.8K
10:40 2,787.69 2,787.76 2,785.94 2,785.94 137,576.5K
10:41 2,785.93 2,785.93 2,784.37 2,784.69 183,669.3K
10:42 2,784.62 2,784.62 2,783.44 2,783.49 111,038.4K
10:43 2,783.42 2,783.67 2,783.42 2,783.54 70,485.3K
10:44 2,783.54 2,783.54 2,783.11 2,783.14 54,962.9K
10:45 2,783.14 2,783.14 2,782.72 2,782.80 73,761.2K
10:46 2,782.60 2,783.08 2,782.39 2,782.89 105,314.6K
10:47 2,782.91 2,782.91 2,782.56 2,782.56 61,409.6K
10:48 2,782.52 2,782.52 2,782.23 2,782.25 58,931.9K
10:49 2,782.13 2,782.21 2,781.45 2,781.48 108,925.9K
10:50 2,781.36 2,781.36 2,780.10 2,780.10 184,682.4K
10:51 2,780.14 2,781.54 2,780.14 2,781.37 165,095.1K
10:52 2,781.38 2,781.51 2,781.25 2,781.39 86,526.6K
10:53 2,781.43 2,782.16 2,781.39 2,782.10 98,315.9K
10:54 2,782.19 2,782.19 2,781.48 2,781.63 70,187.3K
10:55 2,781.64 2,781.92 2,781.59 2,781.91 68,672.5K
10:56 2,781.98 2,786.57 2,781.98 2,786.40 274,354.4K
10:57 2,786.32 2,786.32 2,785.70 2,786.00 144,179.7K
10:58 2,786.02 2,786.34 2,786.02 2,786.34 79,993.4K
10:59 2,786.35 2,786.91 2,785.79 2,786.85 216,785.9K
11:00 2,786.21 2,786.21 2,786.03 2,786.08 78,431.4K
11:01 2,786.03 2,786.64 2,785.96 2,786.58 95,627.1K
11:02 2,786.47 2,786.60 2,786.33 2,786.37 75,463.9K
11:03 2,786.41 2,786.41 2,785.15 2,785.20 69,182.8K
11:04 2,784.87 2,785.03 2,784.82 2,785.03 60,367.1K
11:05 2,785.04 2,785.04 2,784.56 2,784.56 64,617.8K
11:06 2,784.64 2,784.64 2,784.08 2,784.08 120,241.7K
11:07 2,783.91 2,784.32 2,783.77 2,783.80 92,827.8K
11:08 2,783.88 2,783.97 2,783.38 2,783.38 75,935.1K
11:09 2,783.37 2,783.37 2,782.47 2,782.47 113,513.4K
11:10 2,782.47 2,782.67 2,782.08 2,782.08 90,179.3K
11:11 2,782.10 2,782.10 2,781.55 2,781.55 140,455.2K
11:12 2,781.53 2,781.68 2,781.36 2,781.57 107,484.0K
11:13 2,781.55 2,781.78 2,781.39 2,781.69 63,232.2K
11:14 2,781.78 2,783.79 2,781.78 2,783.79 131,877.1K
11:15 2,783.76 2,784.27 2,783.76 2,784.14 70,140.0K
11:16 2,784.57 2,785.63 2,784.56 2,785.62 143,718.4K
11:17 2,786.54 2,790.66 2,786.54 2,790.66 410,461.8K
11:18 2,790.66 2,790.67 2,789.20 2,789.32 188,195.8K
11:19 2,789.67 2,790.06 2,789.47 2,789.48 152,608.2K
11:20 2,789.49 2,790.11 2,789.49 2,789.93 117,703.9K
11:21 2,789.99 2,789.99 2,788.90 2,788.90 90,063.3K
11:22 2,788.81 2,788.81 2,787.20 2,787.20 88,657.5K
11:23 2,787.13 2,788.91 2,787.05 2,788.91 99,306.6K
11:24 2,789.39 2,789.70 2,789.22 2,789.63 137,454.8K
11:25 2,789.35 2,789.35 2,787.80 2,788.00 140,666.3K
11:26 2,787.98 2,788.50 2,787.98 2,788.50 70,695.2K
11:27 2,788.65 2,789.23 2,788.64 2,789.02 53,036.3K
11:28 2,789.20 2,789.40 2,789.20 2,789.38 69,903.3K
11:29 2,789.40 2,790.15 2,789.40 2,790.15 66,867.7K
11:30 2,790.18 2,790.27 2,789.72 2,789.72 144,990.6K
11:31 2,789.75 2,789.75 2,788.37 2,788.52 91,089.1K
11:32 2,788.72 2,789.16 2,788.69 2,789.10 110,682.0K
11:33 2,789.14 2,789.14 2,788.78 2,788.79 63,677.8K
11:34 2,788.80 2,788.88 2,788.37 2,788.42 71,055.4K
11:35 2,788.52 2,788.52 2,788.09 2,788.09 57,280.9K
11:36 2,788.06 2,788.06 2,787.35 2,787.35 122,862.7K
11:37 2,787.02 2,787.72 2,786.48 2,787.60 110,709.6K
11:38 2,787.63 2,787.71 2,787.60 2,787.68 73,264.5K
11:39 2,787.57 2,787.65 2,787.26 2,787.33 77,688.2K
11:40 2,787.01 2,788.93 2,786.56 2,788.89 171,732.0K
11:41 2,788.97 2,789.45 2,788.85 2,789.26 98,567.4K
11:42 2,789.23 2,789.23 2,788.65 2,788.65 56,437.4K
11:43 2,788.88 2,788.88 2,787.73 2,787.73 190,745.2K
11:44 2,787.60 2,787.73 2,787.27 2,787.57 80,864.4K
11:45 2,787.57 2,787.57 2,786.43 2,786.43 120,279.6K
11:46 2,786.58 2,786.99 2,786.58 2,786.99 55,962.3K
11:47 2,786.95 2,788.20 2,786.95 2,788.14 95,978.8K
11:48 2,787.83 2,788.01 2,787.59 2,787.59 45,858.9K
11:49 2,787.78 2,788.61 2,787.73 2,788.52 61,300.3K
11:50 2,788.57 2,788.57 2,787.44 2,787.60 63,186.4K
11:51 2,787.52 2,787.52 2,785.67 2,785.67 179,951.6K
11:52 2,785.63 2,786.04 2,785.43 2,786.04 164,424.1K
11:53 2,785.85 2,785.95 2,785.72 2,785.95 96,264.9K
11:54 2,785.93 2,786.00 2,785.63 2,785.66 59,929.2K
11:55 2,785.70 2,786.29 2,785.70 2,786.27 45,160.3K
11:56 2,786.32 2,786.71 2,786.18 2,786.71 47,186.5K
11:57 2,786.63 2,786.75 2,785.70 2,785.70 75,063.3K
11:58 2,785.66 2,785.66 2,784.61 2,784.61 91,856.6K
11:59 2,784.57 2,784.57 2,783.59 2,783.62 106,191.2K
12:00 2,783.24 2,783.28 2,781.21 2,781.21 266,786.1K
12:01 2,781.03 2,781.66 2,780.57 2,781.66 228,710.8K
12:02 2,781.60 2,783.16 2,781.60 2,783.16 115,446.9K
12:03 2,783.17 2,783.55 2,783.17 2,783.36 67,486.1K
12:04 2,783.49 2,783.58 2,782.25 2,782.25 81,332.4K
12:05 2,782.17 2,782.17 2,781.75 2,781.75 110,171.5K
12:06 2,781.73 2,782.64 2,781.68 2,782.64 86,160.4K
12:07 2,782.54 2,782.81 2,782.31 2,782.37 52,163.9K
12:08 2,782.36 2,782.98 2,782.36 2,782.45 74,451.0K
12:09 2,782.38 2,782.47 2,782.26 2,782.26 59,991.7K
12:10 2,782.23 2,782.80 2,782.23 2,782.80 54,934.7K
12:11 2,782.76 2,782.76 2,782.02 2,782.11 43,824.6K
12:12 2,781.73 2,781.73 2,780.00 2,780.00 126,944.9K
12:13 2,779.73 2,779.73 2,777.87 2,777.89 314,501.7K
12:14 2,777.79 2,778.57 2,777.79 2,777.91 171,273.6K
12:15 2,777.79 2,778.22 2,777.79 2,778.21 111,798.4K
12:16 2,778.08 2,778.30 2,777.97 2,778.30 81,759.5K
12:17 2,778.22 2,778.57 2,777.84 2,778.57 85,173.1K
12:18 2,778.47 2,778.47 2,778.10 2,778.10 73,475.6K
12:19 2,777.93 2,777.93 2,775.81 2,775.81 183,984.2K
12:20 2,775.70 2,775.70 2,774.88 2,775.55 210,443.2K
12:21 2,775.55 2,775.55 2,775.12 2,775.12 100,007.5K
12:22 2,775.16 2,775.16 2,774.43 2,774.51 100,204.3K
12:23 2,774.54 2,774.60 2,774.09 2,774.13 114,557.7K
12:24 2,773.90 2,773.90 2,773.14 2,773.14 162,864.5K
12:25 2,773.07 2,774.08 2,772.99 2,774.08 211,306.4K
12:26 2,773.92 2,775.25 2,773.92 2,775.25 122,021.1K
12:27 2,775.35 2,776.47 2,775.22 2,776.44 138,268.9K
12:28 2,776.23 2,776.34 2,775.44 2,775.44 68,600.8K
12:29 2,775.83 2,775.83 2,774.64 2,774.67 110,812.0K
12:30 2,774.42 2,774.42 2,773.19 2,773.31 119,705.3K
12:31 2,773.38 2,774.73 2,772.74 2,774.57 156,572.3K
12:32 2,774.43 2,774.59 2,773.16 2,773.16 110,623.6K
12:33 2,773.20 2,773.23 2,772.45 2,772.45 169,683.2K
12:34 2,771.98 2,771.98 2,770.78 2,770.93 153,104.8K
12:35 2,770.79 2,771.03 2,770.78 2,770.99 142,131.8K
12:36 2,771.01 2,771.59 2,770.76 2,770.85 165,376.1K
12:37 2,770.80 2,772.16 2,770.67 2,772.16 183,389.2K
12:38 2,772.09 2,774.26 2,772.07 2,774.14 191,694.7K
12:39 2,774.13 2,774.75 2,774.13 2,774.75 81,718.4K
12:40 2,774.69 2,775.07 2,774.51 2,774.51 91,004.9K
12:41 2,774.01 2,774.01 2,772.95 2,772.95 67,588.2K
12:42 2,772.95 2,773.13 2,772.89 2,772.89 51,545.1K
12:43 2,772.92 2,772.92 2,771.88 2,771.98 89,067.4K
12:44 2,772.03 2,772.15 2,771.17 2,771.17 71,335.8K
12:45 2,771.20 2,771.20 2,768.95 2,768.95 201,983.8K
12:46 2,768.93 2,768.93 2,767.59 2,767.59 283,473.3K
12:47 2,767.66 2,767.66 2,767.23 2,767.42 194,507.1K
12:48 2,767.31 2,772.04 2,767.29 2,772.04 388,908.3K
12:49 2,771.94 2,773.92 2,771.94 2,773.18 250,813.6K
12:50 2,773.10 2,773.10 2,771.98 2,772.86 150,311.4K
12:51 2,772.63 2,773.38 2,772.19 2,772.37 207,161.7K
12:52 2,772.42 2,773.60 2,772.42 2,773.15 132,077.9K
12:53 2,773.17 2,774.15 2,773.17 2,773.44 156,280.6K
12:54 2,773.44 2,773.44 2,772.80 2,772.80 115,960.9K
12:55 2,772.88 2,773.35 2,772.72 2,772.74 83,577.9K
12:56 2,772.81 2,772.90 2,771.97 2,772.18 77,392.4K
12:57 2,771.96 2,772.94 2,771.48 2,772.83 91,918.2K
12:58 2,773.11 2,774.21 2,773.11 2,774.11 151,794.9K
12:59 2,774.11 2,774.11 2,773.74 2,773.76 75,639.4K
13:00 2,773.70 2,773.70 2,772.69 2,772.81 88,793.6K
13:01 2,772.95 2,773.05 2,771.99 2,771.99 49,616.9K
13:02 2,772.04 2,772.87 2,772.04 2,772.76 58,103.5K
13:03 2,772.70 2,772.78 2,772.49 2,772.49 34,437.2K
13:04 2,772.51 2,772.61 2,772.26 2,772.38 41,824.2K
13:05 2,772.60 2,773.03 2,772.51 2,773.03 73,170.1K
13:06 2,773.23 2,774.80 2,773.23 2,774.76 151,085.0K
13:07 2,775.27 2,775.82 2,775.20 2,775.63 149,681.4K
13:08 2,775.53 2,775.53 2,774.37 2,774.37 118,495.3K
13:09 2,774.60 2,774.83 2,774.47 2,774.68 73,697.8K
13:10 2,774.84 2,775.15 2,774.79 2,774.83 95,403.2K
13:11 2,774.93 2,775.05 2,774.27 2,774.27 97,268.7K
13:12 2,774.28 2,774.51 2,774.06 2,774.06 73,568.7K
13:13 2,773.99 2,774.01 2,773.61 2,773.61 56,123.5K
13:14 2,773.60 2,773.72 2,773.24 2,773.31 46,189.2K
13:15 2,773.55 2,774.10 2,773.55 2,774.10 45,100.3K
13:16 2,774.10 2,774.13 2,773.80 2,773.80 54,896.3K
13:17 2,773.74 2,774.14 2,773.74 2,774.14 41,025.4K
13:18 2,774.09 2,774.25 2,773.86 2,773.94 31,880.8K
13:19 2,773.92 2,773.92 2,773.34 2,773.34 53,023.3K
13:20 2,773.33 2,773.34 2,773.18 2,773.23 30,890.4K
13:21 2,773.33 2,773.35 2,772.92 2,773.01 34,716.2K
13:22 2,772.79 2,772.83 2,771.46 2,771.48 114,784.8K
13:23 2,771.06 2,771.11 2,768.53 2,768.67 262,463.1K
13:24 2,768.60 2,768.60 2,767.15 2,767.27 298,023.3K
13:25 2,767.39 2,767.39 2,766.31 2,766.31 174,876.6K
13:26 2,766.25 2,766.25 2,765.80 2,765.87 102,361.0K
13:27 2,765.95 2,766.55 2,765.90 2,766.55 121,486.0K
13:28 2,767.17 2,767.72 2,767.17 2,767.72 164,105.0K
13:29 2,767.76 2,768.28 2,767.76 2,768.26 114,303.3K
13:30 2,768.22 2,768.25 2,767.50 2,767.85 167,633.1K
13:31 2,767.74 2,767.74 2,767.52 2,767.73 64,852.3K
13:32 2,767.69 2,767.84 2,767.69 2,767.80 68,817.5K
13:33 2,767.77 2,767.78 2,767.50 2,767.68 105,366.8K
13:34 2,767.63 2,767.72 2,767.43 2,767.72 87,164.2K
13:35 2,767.59 2,768.04 2,767.40 2,768.04 104,381.5K
13:36 2,768.01 2,770.18 2,768.01 2,770.18 212,287.5K
13:37 2,770.30 2,770.30 2,770.17 2,770.22 229,736.9K
13:38 2,770.29 2,770.73 2,770.29 2,770.59 93,299.9K
13:39 2,770.60 2,771.23 2,770.60 2,771.23 81,457.1K
13:40 2,771.26 2,772.25 2,771.26 2,771.97 77,141.0K
13:41 2,771.87 2,771.87 2,769.70 2,769.70 95,571.4K
13:42 2,769.39 2,769.98 2,768.95 2,769.98 88,053.5K
13:43 2,770.13 2,770.80 2,769.94 2,769.96 67,648.7K
13:44 2,769.67 2,769.67 2,768.43 2,768.43 86,817.3K
13:45 2,768.41 2,768.41 2,767.37 2,767.42 129,113.9K
13:46 2,767.29 2,768.12 2,767.29 2,768.12 59,902.7K
13:47 2,768.16 2,769.24 2,768.07 2,769.24 71,976.5K
13:48 2,769.28 2,771.24 2,769.28 2,770.40 213,245.0K
13:49 2,770.33 2,770.33 2,769.54 2,769.63 56,146.9K
13:50 2,769.60 2,770.08 2,769.60 2,770.08 37,019.7K
13:51 2,770.16 2,770.38 2,770.03 2,770.33 39,537.3K
13:52 2,770.36 2,770.73 2,770.22 2,770.70 58,180.8K
13:53 2,770.79 2,771.28 2,770.61 2,770.77 59,388.9K
13:54 2,770.82 2,770.91 2,770.38 2,770.38 98,789.7K
13:55 2,770.20 2,770.38 2,769.74 2,769.88 63,661.4K
13:56 2,769.82 2,769.82 2,769.25 2,769.34 48,030.9K
13:57 2,769.34 2,769.52 2,769.25 2,769.52 26,538.7K
13:58 2,769.54 2,769.54 2,769.31 2,769.45 43,580.9K
13:59 2,769.33 2,769.77 2,769.31 2,769.68 47,852.7K
14:00 2,769.60 2,769.60 2,768.97 2,768.97 100,644.8K
14:01 2,768.97 2,768.99 2,768.78 2,768.78 44,285.1K
14:02 2,768.83 2,769.11 2,768.83 2,769.07 31,347.6K
14:03 2,769.11 2,769.11 2,768.79 2,768.86 66,015.4K
14:04 2,768.81 2,768.81 2,768.35 2,768.35 96,603.9K
14:05 2,768.22 2,768.25 2,767.58 2,767.63 77,978.3K
14:06 2,767.64 2,767.64 2,766.77 2,766.77 99,323.0K
14:07 2,766.83 2,766.83 2,766.10 2,766.10 82,658.6K
14:08 2,766.10 2,766.10 2,765.18 2,765.18 125,135.3K
14:09 2,765.04 2,765.17 2,764.79 2,765.11 93,320.9K
14:10 2,765.12 2,766.76 2,765.12 2,766.62 61,652.8K
14:11 2,766.68 2,766.68 2,765.68 2,765.82 55,158.6K
14:12 2,765.82 2,766.26 2,765.82 2,766.06 60,060.2K
14:13 2,766.06 2,766.10 2,765.88 2,766.07 40,944.3K
14:14 2,766.06 2,766.48 2,766.06 2,766.47 49,846.9K
14:15 2,766.52 2,766.73 2,766.48 2,766.48 58,536.9K
14:16 2,766.52 2,766.52 2,766.10 2,766.22 54,131.7K
14:17 2,766.37 2,766.39 2,766.03 2,766.31 86,391.0K
14:18 2,766.39 2,766.49 2,766.33 2,766.37 67,291.7K
14:19 2,766.53 2,767.64 2,766.53 2,767.60 90,381.8K
14:20 2,767.64 2,768.38 2,767.63 2,768.30 67,036.5K
14:21 2,768.36 2,768.53 2,768.22 2,768.47 42,924.4K
14:22 2,768.48 2,768.59 2,768.18 2,768.59 62,968.2K
14:23 2,768.70 2,769.55 2,768.70 2,769.43 75,350.0K
14:24 2,769.49 2,769.49 2,768.93 2,768.93 51,087.8K
14:25 2,768.82 2,768.88 2,768.66 2,768.86 35,458.8K
14:26 2,769.00 2,769.09 2,768.91 2,768.95 38,274.8K
14:27 2,768.91 2,769.08 2,768.78 2,768.87 38,179.0K
14:28 2,768.86 2,768.86 2,768.41 2,768.41 39,825.1K
14:29 2,768.38 2,768.39 2,768.15 2,768.17 43,590.2K
14:30 2,768.15 2,768.15 2,767.87 2,767.90 45,872.2K
14:31 2,767.96 2,767.96 2,767.49 2,767.50 59,304.7K
14:32 2,767.61 2,767.61 2,767.38 2,767.40 40,026.6K
14:33 2,767.33 2,767.48 2,767.30 2,767.48 56,680.2K
14:34 2,767.36 2,767.54 2,767.09 2,767.10 64,453.4K
14:35 2,767.02 2,767.53 2,766.98 2,767.51 59,524.3K
14:36 2,767.52 2,767.71 2,767.52 2,767.68 44,909.9K
14:37 2,767.59 2,767.70 2,767.52 2,767.53 54,973.7K
14:38 2,767.55 2,767.55 2,767.29 2,767.39 33,489.2K
14:39 2,767.42 2,767.42 2,766.94 2,766.98 67,970.3K
14:40 2,766.85 2,766.87 2,766.68 2,766.87 36,200.7K
14:41 2,766.77 2,767.23 2,766.77 2,767.22 35,020.3K
14:42 2,767.27 2,767.46 2,767.15 2,767.24 32,758.2K
14:43 2,767.15 2,767.32 2,766.91 2,766.91 75,987.2K
14:44 2,766.96 2,766.96 2,766.73 2,766.85 60,083.4K
14:45 2,766.85 2,766.88 2,766.54 2,766.54 45,941.7K
14:46 2,766.37 2,766.78 2,766.37 2,766.78 40,617.4K
14:47 2,766.68 2,766.68 2,766.38 2,766.55 45,477.7K
14:48 2,766.61 2,766.61 2,766.17 2,766.32 50,236.1K
14:49 2,766.18 2,766.18 2,765.98 2,765.98 35,925.8K
14:50 2,765.92 2,766.18 2,765.92 2,766.10 42,094.6K
14:51 2,765.96 2,766.07 2,765.85 2,766.07 45,978.3K
14:52 2,765.99 2,766.68 2,765.99 2,766.68 44,694.5K
14:53 2,766.77 2,767.07 2,766.74 2,767.07 80,129.3K
14:54 2,767.04 2,769.57 2,767.04 2,769.57 169,683.6K
14:55 2,769.58 2,771.49 2,769.58 2,771.49 258,760.7K
14:56 2,771.52 2,773.34 2,771.52 2,773.30 204,237.0K
14:57 2,773.21 2,773.33 2,773.11 2,773.12 147,913.2K
14:58 2,773.11 2,773.11 2,772.02 2,772.02 113,493.6K
14:59 2,771.72 2,771.83 2,771.32 2,771.83 86,609.4K
15:00 2,771.86 2,772.70 2,771.86 2,772.70 76,927.1K
15:01 2,773.04 2,773.60 2,773.04 2,773.50 116,586.4K
15:02 2,773.55 2,774.56 2,773.55 2,774.47 140,153.8K
15:03 2,774.46 2,774.62 2,774.02 2,774.11 95,214.7K
15:04 2,774.08 2,775.02 2,774.08 2,775.02 84,329.8K
15:05 2,774.93 2,776.05 2,774.93 2,775.92 110,481.3K
15:06 2,775.87 2,776.01 2,775.51 2,775.86 112,087.8K
15:07 2,775.75 2,775.94 2,775.75 2,775.83 134,999.4K
15:08 2,775.77 2,776.71 2,775.53 2,776.71 275,028.4K
15:09 2,776.62 2,777.74 2,776.60 2,777.74 126,791.8K
15:10 2,777.77 2,779.63 2,777.77 2,779.58 194,693.6K
15:11 2,780.01 2,781.72 2,780.01 2,781.72 366,192.0K
15:12 2,781.18 2,781.76 2,780.88 2,781.65 191,164.9K
15:13 2,781.64 2,781.70 2,781.32 2,781.40 124,508.8K
15:14 2,781.38 2,781.53 2,781.07 2,781.07 87,408.5K
15:15 2,781.06 2,781.20 2,779.52 2,779.52 197,327.0K
15:16 2,779.40 2,779.54 2,778.13 2,778.13 136,510.8K
15:17 2,778.69 2,778.74 2,778.51 2,778.51 72,741.4K
15:18 2,778.46 2,778.58 2,778.37 2,778.37 56,211.3K
15:19 2,778.30 2,778.63 2,778.09 2,778.11 67,600.5K
15:20 2,778.14 2,778.14 2,777.65 2,777.65 86,430.1K
15:21 2,777.66 2,777.66 2,776.23 2,776.26 105,160.3K
15:22 2,776.24 2,776.37 2,775.10 2,775.18 77,422.8K
15:23 2,774.82 2,775.23 2,774.71 2,775.05 85,360.0K
15:24 2,775.12 2,775.73 2,775.07 2,775.62 63,142.4K
15:25 2,775.46 2,775.56 2,775.21 2,775.21 53,325.0K
15:26 2,775.18 2,776.34 2,775.18 2,776.34 40,841.8K
15:27 2,776.40 2,776.58 2,776.22 2,776.52 63,273.6K
15:28 2,776.45 2,780.05 2,776.45 2,779.89 131,707.6K
15:29 2,779.84 2,779.84 2,779.29 2,779.29 126,642.6K
15:30 2,779.16 2,780.03 2,778.92 2,778.92 82,802.9K
15:31 2,778.82 2,778.82 2,778.48 2,778.77 83,027.4K
15:32 2,778.91 2,778.91 2,778.29 2,778.29 39,532.2K
15:33 2,778.16 2,778.16 2,776.98 2,776.98 53,408.3K
15:34 2,776.75 2,776.75 2,776.38 2,776.38 37,491.8K
15:35 2,776.37 2,778.24 2,776.32 2,778.24 35,419.9K
15:36 2,778.54 2,778.71 2,778.48 2,778.53 59,776.9K
15:37 2,778.33 2,778.68 2,778.33 2,778.60 39,347.8K
15:38 2,778.76 2,778.82 2,778.63 2,778.76 21,445.8K
15:39 2,778.80 2,778.80 2,778.16 2,778.21 36,106.4K
15:40 2,778.23 2,778.23 2,777.62 2,777.72 33,062.0K
15:41 2,777.83 2,777.83 2,776.85 2,776.86 52,118.6K
15:42 2,776.84 2,776.94 2,776.40 2,776.65 61,992.3K
15:43 2,776.64 2,776.64 2,775.97 2,776.05 53,962.4K
15:44 2,776.10 2,776.24 2,776.06 2,776.24 32,327.5K
15:45 2,776.21 2,776.21 2,775.87 2,775.88 39,391.6K
15:46 2,775.86 2,775.95 2,775.69 2,775.88 45,278.9K
15:47 2,775.86 2,775.93 2,775.67 2,775.79 49,947.3K
15:48 2,775.65 2,775.65 2,775.13 2,775.13 37,262.9K
15:49 2,775.08 2,775.15 2,774.99 2,775.01 36,907.1K
15:50 2,775.05 2,775.09 2,774.61 2,774.61 84,148.0K
15:51 2,774.45 2,774.45 2,772.60 2,772.60 152,734.2K
15:52 2,772.66 2,772.66 2,771.87 2,771.92 110,591.0K
15:53 2,771.87 2,772.59 2,771.82 2,772.59 75,401.0K
15:54 2,772.43 2,772.65 2,772.29 2,772.65 57,367.9K
15:55 2,772.68 2,773.02 2,772.65 2,773.01 40,152.7K
15:56 2,773.01 2,773.02 2,772.59 2,772.59 45,518.3K
15:57 2,772.62 2,772.62 2,772.05 2,772.09 58,718.0K
15:58 2,772.08 2,772.40 2,772.08 2,772.39 34,928.9K
15:59 2,772.51 2,772.65 2,772.43 2,772.48 49,753.3K
16:00 2,772.53 2,772.63 2,772.20 2,772.20 40,965.8K
16:01 2,771.59 2,771.69 2,771.46 2,771.48 57,125.7K
16:02 2,771.47 2,771.57 2,771.40 2,771.54 56,949.7K
16:03 2,771.69 2,771.88 2,771.67 2,771.78 51,628.3K
16:04 2,771.75 2,771.94 2,771.67 2,771.94 39,826.1K
16:05 2,771.88 2,772.46 2,771.88 2,772.31 75,623.7K
16:06 2,772.33 2,772.57 2,772.17 2,772.57 33,980.8K
16:07 2,772.53 2,772.76 2,772.53 2,772.76 29,479.9K
16:08 2,772.75 2,772.97 2,772.67 2,772.71 61,208.2K
16:09 2,772.70 2,773.04 2,772.70 2,772.82 85,353.5K
16:10 2,772.68 2,772.78 2,772.43 2,772.52 52,325.5K
16:11 2,772.44 2,772.63 2,772.32 2,772.62 44,949.8K
16:12 2,772.68 2,773.21 2,772.68 2,772.92 78,571.1K
16:13 2,772.93 2,773.06 2,772.71 2,772.71 47,795.9K
16:14 2,772.78 2,772.89 2,772.78 2,772.85 31,599.7K
16:15 2,772.65 2,772.65 2,771.97 2,772.04 85,693.1K
16:16 2,771.51 2,771.51 2,770.89 2,770.91 114,527.2K
16:17 2,770.65 2,770.78 2,770.45 2,770.45 79,587.6K
16:18 2,770.34 2,770.34 2,769.96 2,769.97 69,390.8K
16:19 2,769.80 2,769.88 2,769.55 2,769.64 69,048.8K
16:20 2,769.62 2,770.59 2,769.62 2,770.51 45,883.6K
16:21 2,770.49 2,770.92 2,770.45 2,770.92 35,739.3K
16:22 2,770.97 2,771.99 2,770.97 2,771.99 61,657.2K
16:23 2,772.10 2,772.49 2,772.10 2,772.34 32,769.5K
16:24 2,772.32 2,772.43 2,771.95 2,771.95 31,939.6K
16:25 2,771.89 2,772.03 2,771.89 2,771.97 32,186.3K
16:26 2,772.02 2,772.11 2,771.57 2,771.60 50,116.7K
16:27 2,771.56 2,771.56 2,771.38 2,771.38 25,475.4K
16:28 2,771.13 2,771.18 2,770.63 2,770.63 34,275.2K
16:29 2,770.87 2,771.14 2,770.87 2,770.93 36,784.4K
16:30 2,771.10 2,771.10 2,770.41 2,770.46 50,816.5K
16:31 2,770.57 2,770.67 2,770.28 2,770.32 44,500.0K
16:32 2,770.43 2,770.49 2,770.28 2,770.41 23,651.5K
16:33 2,770.57 2,770.57 2,770.17 2,770.53 30,563.3K
16:34 2,770.54 2,771.04 2,770.54 2,771.04 54,786.1K
16:35 2,771.11 2,771.14 2,770.78 2,770.78 43,166.4K
16:36 2,770.79 2,770.88 2,770.64 2,770.64 34,145.2K
16:37 2,770.63 2,770.72 2,770.52 2,770.64 52,896.0K
16:38 2,770.61 2,770.61 2,770.29 2,770.36 117,759.6K
16:39 2,770.11 2,770.13 2,769.93 2,769.93 95,985.5K
16:40 2,769.99 2,770.08 2,769.79 2,769.83 105,625.6K
16:41 2,769.81 2,769.81 2,768.78 2,768.78 60,421.2K
16:42 2,768.75 2,768.90 2,768.71 2,768.72 73,885.1K
16:43 2,768.50 2,769.06 2,768.50 2,769.06 58,483.0K
16:44 2,769.06 2,769.61 2,769.06 2,769.26 38,864.4K
16:45 2,769.20 2,769.93 2,769.09 2,769.93 62,568.3K
16:46 2,769.96 2,773.58 2,769.96 2,773.58 184,256.7K
16:47 2,773.61 2,774.22 2,773.58 2,774.17 134,303.1K
16:48 2,774.12 2,775.13 2,773.99 2,775.13 274,928.3K
16:49 2,775.24 2,776.51 2,775.24 2,776.43 201,990.6K
16:50 2,776.28 2,777.50 2,776.17 2,777.04 148,462.8K
16:51 2,776.74 2,776.74 2,775.37 2,775.37 93,961.1K
16:52 2,775.06 2,775.06 2,774.44 2,774.80 84,008.3K
16:53 2,774.72 2,775.30 2,774.70 2,775.13 65,249.3K
16:54 2,775.43 2,776.88 2,775.43 2,776.87 73,242.8K
16:55 2,776.86 2,777.17 2,776.74 2,777.15 87,329.1K
16:56 2,777.07 2,777.41 2,777.01 2,777.33 87,807.6K
16:57 2,777.33 2,777.33 2,775.99 2,775.99 75,633.6K
16:58 2,775.79 2,775.79 2,774.39 2,774.39 80,826.9K
16:59 2,774.35 2,774.35 2,774.02 2,774.08 49,708.4K
17:00 2,773.98 2,774.16 2,773.98 2,774.13 56,245.0K
17:01 2,773.88 2,773.90 2,773.29 2,773.36 61,975.0K
17:02 2,773.34 2,773.49 2,773.30 2,773.48 27,215.5K
17:03 2,773.62 2,775.76 2,773.62 2,775.76 63,110.6K
17:04 2,775.73 2,777.94 2,775.73 2,777.86 100,786.6K
17:05 2,777.78 2,777.82 2,777.05 2,777.10 103,652.8K
17:06 2,776.89 2,776.97 2,776.31 2,776.31 41,214.6K
17:07 2,776.38 2,776.84 2,776.25 2,776.25 78,129.8K
17:08 2,776.16 2,777.78 2,776.16 2,777.35 74,222.5K
17:09 2,777.28 2,779.13 2,777.12 2,779.04 157,930.2K
17:10 2,778.89 2,779.44 2,778.41 2,778.41 115,663.9K
17:11 2,778.32 2,778.32 2,777.34 2,777.34 61,015.7K
17:12 2,777.03 2,777.86 2,777.03 2,777.86 87,540.6K
17:13 2,777.98 2,777.98 2,777.69 2,777.69 32,541.0K
17:14 2,777.68 2,777.87 2,777.27 2,777.31 111,323.3K
17:15 2,777.28 2,778.05 2,777.28 2,777.79 132,190.9K
17:16 2,777.81 2,778.94 2,777.81 2,778.80 110,684.5K
17:17 2,778.64 2,780.86 2,778.64 2,780.32 189,802.1K
17:18 2,780.44 2,780.44 2,778.62 2,778.65 89,088.5K
17:19 2,778.41 2,778.83 2,778.41 2,778.59 84,702.1K
17:20 2,778.43 2,778.44 2,777.78 2,777.78 49,169.3K
17:21 2,777.58 2,778.00 2,777.58 2,777.63 57,191.2K
17:22 2,777.44 2,777.75 2,777.44 2,777.73 72,495.6K
17:23 2,777.70 2,777.70 2,776.97 2,777.15 67,606.8K
17:24 2,777.23 2,777.31 2,777.05 2,777.25 55,583.7K
17:25 2,777.28 2,777.69 2,777.28 2,777.38 77,912.0K
17:26 2,777.38 2,777.81 2,776.95 2,776.95 69,824.8K
17:27 2,777.37 2,778.81 2,777.19 2,777.19 148,352.9K
17:28 2,777.57 2,778.07 2,777.56 2,777.56 101,382.5K
17:29 2,777.46 2,777.46 2,776.57 2,776.57 47,318.8K
17:30 2,776.57 2,776.81 2,776.39 2,776.39 49,689.3K
17:31 2,776.18 2,776.55 2,776.18 2,776.24 56,331.6K
17:32 2,776.17 2,776.31 2,776.00 2,776.00 87,292.4K
17:33 2,775.97 2,776.17 2,775.25 2,775.25 62,777.5K
17:34 2,775.10 2,775.22 2,773.79 2,773.79 77,594.2K
17:35 2,773.96 2,773.96 2,773.29 2,773.29 71,875.4K
17:36 2,773.05 2,773.38 2,773.03 2,773.38 53,061.2K
17:37 2,773.50 2,773.50 2,773.31 2,773.47 34,998.1K
17:38 2,773.42 2,773.48 2,772.97 2,773.05 60,653.6K
17:39 2,772.89 2,772.89 2,772.25 2,772.35 118,366.8K
17:40 2,772.38 2,772.55 2,772.32 2,772.55 32,114.2K
17:41 2,772.60 2,773.58 2,772.60 2,773.52 64,599.0K
17:42 2,773.69 2,773.98 2,773.25 2,773.25 81,105.4K
17:43 2,773.23 2,773.62 2,773.23 2,773.48 54,397.1K
17:44 2,773.52 2,773.52 2,772.97 2,773.07 30,977.5K
17:45 2,773.11 2,773.46 2,773.11 2,773.46 25,635.4K
17:46 2,773.71 2,773.80 2,773.59 2,773.64 33,807.8K
17:47 2,773.63 2,774.11 2,773.63 2,774.05 59,105.2K
17:48 2,774.06 2,774.92 2,774.06 2,774.83 79,190.6K
17:49 2,774.91 2,775.00 2,774.58 2,774.64 49,880.6K
17:50 2,774.55 2,775.43 2,774.55 2,775.35 66,899.4K
17:51 2,775.21 2,775.28 2,774.52 2,774.52 75,884.1K
17:52 2,774.19 2,774.19 2,773.95 2,774.05 43,968.9K
17:53 2,774.04 2,774.50 2,774.04 2,774.14 28,595.3K
17:54 2,774.21 2,774.30 2,774.08 2,774.30 29,624.1K
17:55 2,774.23 2,774.83 2,773.97 2,774.79 70,329.4K
17:56 2,774.68 2,774.71 2,774.36 2,774.36 35,328.3K
17:57 2,774.31 2,774.31 2,773.62 2,773.93 45,502.3K
17:58 2,773.60 2,774.45 2,773.60 2,774.30 53,249.5K
17:59 2,774.29 2,774.56 2,774.09 2,774.56 75,873.5K
18:00 2,774.43 2,774.66 2,774.24 2,774.37 42,761.2K
18:01 2,774.28 2,775.82 2,774.28 2,775.82 49,336.0K
18:02 2,775.81 2,776.86 2,775.81 2,776.86 83,703.3K
18:03 2,776.85 2,777.06 2,776.61 2,777.05 104,265.3K
18:04 2,776.74 2,776.75 2,775.00 2,775.00 74,619.6K
18:05 2,774.83 2,774.98 2,774.13 2,774.21 67,695.7K
18:06 2,774.39 2,774.56 2,774.21 2,774.37 34,616.2K
18:07 2,774.39 2,774.47 2,771.01 2,771.01 248,276.7K
18:08 2,771.11 2,771.61 2,771.11 2,771.46 81,153.2K
18:09 2,771.37 2,771.75 2,771.14 2,771.73 65,559.6K
18:10 2,770.91 2,770.91 2,770.37 2,770.40 117,401.9K
18:11 2,770.35 2,770.47 2,770.18 2,770.38 76,701.0K
18:12 2,770.37 2,770.51 2,770.19 2,770.35 56,405.5K
18:13 2,770.34 2,770.40 2,770.17 2,770.21 64,023.6K
18:14 2,770.26 2,770.26 2,769.49 2,769.49 88,521.6K
18:15 2,769.00 2,769.00 2,768.49 2,768.59 169,644.3K
18:16 2,767.64 2,767.70 2,767.48 2,767.66 195,535.3K
18:17 2,767.51 2,767.51 2,766.69 2,766.69 264,528.6K
18:18 2,766.71 2,767.11 2,766.71 2,767.00 101,946.0K
18:19 2,767.03 2,767.47 2,767.03 2,767.47 77,400.3K
18:20 2,767.48 2,768.56 2,767.48 2,768.56 122,531.9K
18:21 2,768.31 2,768.31 2,766.90 2,766.94 146,261.0K
18:22 2,766.80 2,767.25 2,766.35 2,767.25 56,630.0K
18:23 2,767.08 2,768.34 2,767.08 2,768.29 67,237.5K
18:24 2,768.25 2,768.25 2,767.19 2,767.25 145,727.2K
18:25 2,766.99 2,767.58 2,766.99 2,767.57 109,327.9K
18:26 2,767.60 2,767.80 2,767.53 2,767.53 65,467.2K
18:27 2,767.54 2,767.54 2,767.10 2,767.17 50,326.6K
18:28 2,766.82 2,766.82 2,766.31 2,766.48 61,178.9K
18:29 2,766.45 2,766.47 2,766.01 2,766.10 73,746.9K
18:30 2,765.98 2,766.04 2,765.82 2,765.82 128,536.3K
18:31 2,765.84 2,766.12 2,765.47 2,765.67 102,979.3K
18:32 2,765.63 2,766.03 2,765.40 2,765.86 78,958.4K
18:33 2,765.73 2,766.28 2,765.63 2,766.25 92,092.6K
18:34 2,766.04 2,766.25 2,766.00 2,766.00 71,044.7K
18:35 2,766.13 2,766.41 2,765.83 2,766.27 89,864.2K
18:36 2,766.12 2,766.50 2,764.88 2,764.93 294,528.0K
18:37 2,764.91 2,765.03 2,764.04 2,764.18 171,388.4K
18:38 2,763.99 2,764.82 2,763.99 2,764.75 135,362.1K
18:39 2,764.64 2,765.21 2,764.64 2,765.06 121,933.0K
18:40 2,764.95 2,764.95 2,764.95 2,764.95 8,211.1K
18:51 2,763.53 2,763.53 2,763.53 2,763.53 263,014.9K
19:12 2,764.53 2,764.53 2,764.53 2,764.53 200,554.2K
19:13 2,764.55 2,764.55 2,764.07 2,764.11 305,943.1K
19:14 2,764.15 2,764.17 2,763.49 2,763.55 68,521.1K
19:15 2,763.52 2,763.52 2,763.13 2,763.13 60,049.1K
19:16 2,763.05 2,763.05 2,762.75 2,762.75 62,212.7K
19:17 2,762.74 2,762.74 2,761.34 2,761.34 132,250.7K
19:18 2,761.34 2,761.72 2,761.23 2,761.70 53,273.0K
19:19 2,761.59 2,761.59 2,760.42 2,760.42 116,427.0K
19:20 2,760.42 2,760.42 2,759.37 2,759.40 126,981.1K
19:21 2,759.44 2,759.66 2,759.35 2,759.66 80,907.0K
19:22 2,759.58 2,759.58 2,759.12 2,759.12 99,813.6K
19:23 2,759.32 2,759.37 2,759.03 2,759.30 111,066.1K
19:24 2,759.31 2,759.80 2,759.31 2,759.80 78,676.2K
19:25 2,759.85 2,760.16 2,759.85 2,760.02 57,183.0K
19:26 2,760.17 2,760.26 2,760.01 2,760.04 48,294.6K
19:27 2,760.06 2,760.15 2,760.04 2,760.14 32,017.3K
19:28 2,760.19 2,760.34 2,760.04 2,760.34 36,984.3K
19:29 2,760.29 2,760.32 2,760.06 2,760.15 65,038.4K
19:30 2,760.24 2,760.43 2,760.20 2,760.28 69,253.5K
19:31 2,760.27 2,760.34 2,760.11 2,760.12 41,990.0K
19:32 2,760.11 2,760.19 2,759.42 2,759.42 48,519.4K
19:33 2,759.39 2,759.48 2,759.23 2,759.39 85,255.9K
19:34 2,759.36 2,759.36 2,758.56 2,758.56 99,012.4K
19:35 2,758.60 2,758.78 2,758.57 2,758.76 41,436.2K
19:36 2,758.82 2,758.92 2,758.64 2,758.64 42,981.3K
19:37 2,758.66 2,758.89 2,758.56 2,758.74 50,620.9K
19:38 2,758.49 2,758.68 2,758.49 2,758.60 34,825.4K
19:39 2,758.65 2,758.65 2,758.24 2,758.28 42,844.3K
19:40 2,758.29 2,758.29 2,757.66 2,757.87 52,552.0K
19:41 2,757.84 2,758.18 2,757.77 2,758.18 46,555.9K
19:42 2,758.26 2,758.81 2,758.26 2,758.81 41,434.5K
19:43 2,758.97 2,759.23 2,758.97 2,759.06 33,523.3K
19:44 2,759.05 2,759.28 2,759.01 2,759.28 31,213.0K
19:45 2,759.29 2,759.31 2,759.18 2,759.30 27,108.9K
19:46 2,759.29 2,759.29 2,759.02 2,759.07 27,768.4K
19:47 2,759.13 2,759.51 2,758.99 2,759.51 44,576.4K
19:48 2,759.52 2,760.22 2,759.52 2,760.17 58,822.5K
19:49 2,760.21 2,760.48 2,760.21 2,760.48 36,261.9K
19:50 2,760.51 2,760.51 2,760.10 2,760.12 26,913.9K
19:51 2,760.06 2,760.06 2,759.59 2,759.59 32,972.8K
19:52 2,759.65 2,759.71 2,759.50 2,759.51 22,274.3K
19:53 2,759.60 2,759.60 2,759.29 2,759.43 25,107.9K
19:54 2,759.33 2,759.49 2,759.24 2,759.24 44,576.9K
19:55 2,759.22 2,759.40 2,759.16 2,759.16 12,618.7K
19:56 2,759.19 2,759.51 2,759.19 2,759.34 49,841.7K
19:57 2,759.35 2,759.39 2,759.19 2,759.27 39,870.3K
19:58 2,759.16 2,759.33 2,759.16 2,759.28 25,907.2K
19:59 2,759.29 2,759.50 2,759.29 2,759.31 18,500.3K
20:00 2,759.10 2,759.13 2,758.87 2,759.12 27,725.6K
20:01 2,759.10 2,759.13 2,759.02 2,759.08 10,119.0K
20:02 2,759.21 2,759.58 2,759.21 2,759.56 35,880.7K
20:03 2,759.70 2,760.25 2,759.48 2,760.25 40,097.4K
20:04 2,760.26 2,760.35 2,760.18 2,760.18 19,584.2K
20:05 2,760.05 2,760.13 2,760.02 2,760.02 12,815.4K
20:06 2,760.03 2,760.07 2,759.90 2,760.05 18,451.9K
20:07 2,760.11 2,760.42 2,760.11 2,760.42 17,072.2K
20:08 2,760.32 2,760.65 2,760.29 2,760.65 30,221.2K
20:09 2,760.59 2,760.64 2,760.51 2,760.53 17,511.1K
20:10 2,760.36 2,760.48 2,760.27 2,760.42 34,081.4K
20:11 2,760.42 2,760.55 2,760.30 2,760.55 26,221.8K
20:12 2,760.53 2,760.85 2,760.49 2,760.85 14,196.3K
20:13 2,760.84 2,761.32 2,760.77 2,761.28 20,684.7K
20:14 2,761.32 2,761.44 2,760.91 2,760.91 49,432.3K
20:15 2,760.92 2,760.93 2,760.71 2,760.90 16,903.2K
20:16 2,761.01 2,761.13 2,760.85 2,760.98 27,113.4K
20:17 2,760.91 2,761.03 2,760.59 2,760.73 26,157.4K
20:18 2,760.73 2,760.87 2,760.61 2,760.79 40,157.2K
20:19 2,760.85 2,760.93 2,760.66 2,760.93 13,111.5K
20:20 2,760.92 2,761.11 2,760.66 2,760.71 25,227.6K
20:21 2,760.77 2,761.38 2,760.77 2,761.38 26,642.9K
20:22 2,761.35 2,761.58 2,761.27 2,761.58 13,605.5K
20:23 2,761.58 2,761.67 2,761.37 2,761.37 29,258.4K
20:24 2,761.37 2,761.53 2,761.22 2,761.53 23,122.0K
20:25 2,761.40 2,761.60 2,761.29 2,761.54 17,747.8K
20:26 2,761.54 2,761.54 2,761.21 2,761.34 15,516.2K
20:27 2,761.27 2,761.46 2,761.18 2,761.37 19,043.5K
20:28 2,761.39 2,761.48 2,761.27 2,761.41 18,474.7K
20:29 2,761.42 2,761.45 2,761.33 2,761.34 13,989.0K
20:30 2,761.39 2,761.40 2,760.80 2,761.25 29,517.3K
20:31 2,761.25 2,761.25 2,760.83 2,760.84 23,229.8K
20:32 2,760.84 2,760.84 2,760.70 2,760.73 10,748.3K
20:33 2,760.73 2,760.73 2,760.55 2,760.55 11,638.9K
20:34 2,760.59 2,760.59 2,760.30 2,760.38 14,434.6K
20:35 2,760.37 2,760.40 2,760.10 2,760.12 21,026.6K
20:36 2,760.13 2,760.25 2,760.10 2,760.12 10,418.8K
20:37 2,760.17 2,760.60 2,760.01 2,760.55 15,227.5K
20:38 2,760.56 2,760.87 2,760.56 2,760.87 12,141.2K
20:39 2,760.90 2,760.93 2,760.77 2,760.93 13,245.1K
20:40 2,760.93 2,760.99 2,760.87 2,760.89 11,640.0K
20:41 2,760.88 2,761.11 2,760.82 2,760.97 12,380.2K
20:42 2,760.97 2,761.01 2,760.76 2,760.89 11,867.7K
20:43 2,760.96 2,761.00 2,760.88 2,760.91 7,998.9K
20:44 2,760.93 2,761.19 2,760.91 2,761.14 9,821.5K
20:45 2,761.05 2,761.19 2,761.05 2,761.09 14,713.9K
20:46 2,761.08 2,761.12 2,760.80 2,760.80 36,798.2K
20:47 2,760.73 2,761.05 2,760.73 2,761.05 15,763.8K
20:48 2,761.06 2,761.10 2,760.86 2,760.98 13,250.4K
20:49 2,760.94 2,760.94 2,760.63 2,760.64 11,801.1K
20:50 2,760.66 2,760.78 2,760.56 2,760.58 4,319.5K
20:51 2,760.56 2,760.60 2,760.46 2,760.46 7,084.9K
20:52 2,760.44 2,760.44 2,760.24 2,760.40 19,295.2K
20:53 2,760.07 2,760.07 2,759.55 2,759.63 28,335.1K
20:54 2,759.59 2,759.59 2,759.16 2,759.29 33,895.8K
20:55 2,759.26 2,759.27 2,758.95 2,759.01 34,671.5K
20:56 2,758.92 2,759.01 2,758.83 2,758.93 22,016.7K
20:57 2,758.91 2,758.96 2,758.88 2,758.92 13,365.1K
20:58 2,758.92 2,758.92 2,758.74 2,758.75 16,165.2K
20:59 2,758.74 2,759.33 2,758.71 2,759.33 31,204.3K
21:00 2,759.31 2,759.56 2,759.27 2,759.48 9,553.7K
21:01 2,759.42 2,759.54 2,759.33 2,759.40 10,366.3K
21:02 2,759.43 2,759.43 2,759.02 2,759.30 7,009.1K
21:03 2,759.20 2,759.35 2,759.10 2,759.12 29,135.4K
21:04 2,759.11 2,759.11 2,758.84 2,758.86 23,822.9K
21:05 2,758.88 2,759.00 2,758.88 2,758.94 14,006.3K
21:06 2,759.00 2,759.13 2,758.86 2,758.86 25,505.6K
21:07 2,758.85 2,758.85 2,758.60 2,758.71 9,564.6K
21:08 2,758.65 2,758.65 2,758.35 2,758.35 22,674.8K
21:09 2,758.28 2,758.34 2,758.04 2,758.04 25,572.8K
21:10 2,758.07 2,758.30 2,758.07 2,758.19 19,543.3K
21:11 2,758.26 2,758.28 2,758.13 2,758.21 14,299.9K
21:12 2,758.09 2,758.24 2,757.75 2,757.75 24,263.4K
21:13 2,757.75 2,757.96 2,757.63 2,757.73 18,310.5K
21:14 2,757.71 2,757.79 2,757.28 2,757.28 47,507.5K
21:15 2,757.33 2,757.33 2,756.59 2,756.59 46,267.4K
21:16 2,756.14 2,756.19 2,755.97 2,756.01 67,706.1K
21:17 2,755.90 2,756.26 2,755.88 2,756.11 40,786.4K
21:18 2,756.08 2,756.08 2,755.58 2,755.58 86,753.4K
21:19 2,755.68 2,756.53 2,755.68 2,756.39 51,642.7K
21:20 2,756.41 2,756.41 2,755.89 2,755.94 58,774.3K
21:21 2,755.92 2,756.18 2,755.79 2,755.79 44,450.8K
21:22 2,755.86 2,756.37 2,755.86 2,755.97 34,263.1K
21:23 2,756.01 2,756.30 2,756.01 2,756.08 18,094.5K
21:24 2,756.06 2,757.17 2,756.06 2,757.17 15,947.6K
21:25 2,757.19 2,757.19 2,757.09 2,757.12 12,529.9K
21:26 2,757.06 2,757.10 2,756.87 2,756.87 20,893.6K
21:27 2,756.81 2,756.81 2,756.63 2,756.63 8,599.4K
21:28 2,756.54 2,756.55 2,756.37 2,756.37 45,454.8K
21:29 2,756.48 2,756.50 2,756.02 2,756.09 24,599.2K
21:30 2,756.05 2,756.16 2,755.75 2,756.16 20,505.0K
21:31 2,755.96 2,756.00 2,755.72 2,755.78 29,555.8K
21:32 2,755.73 2,755.84 2,755.73 2,755.81 26,860.2K
21:33 2,755.89 2,756.11 2,755.84 2,756.09 31,313.0K
21:34 2,756.09 2,756.43 2,756.09 2,756.26 19,061.6K
21:35 2,756.21 2,756.42 2,756.06 2,756.38 13,858.9K
21:36 2,756.44 2,756.95 2,756.44 2,756.95 23,839.4K
21:37 2,756.96 2,757.19 2,756.96 2,757.17 14,244.4K
21:38 2,757.16 2,757.18 2,757.05 2,757.11 22,789.9K
21:39 2,757.13 2,757.20 2,757.13 2,757.13 15,043.9K
21:40 2,757.07 2,757.14 2,756.89 2,756.89 12,153.7K
21:41 2,756.69 2,756.98 2,756.67 2,756.85 33,439.5K
21:42 2,757.02 2,757.02 2,756.77 2,756.84 16,664.4K
21:43 2,756.84 2,756.99 2,756.84 2,756.86 24,599.5K
21:44 2,756.88 2,757.25 2,756.86 2,757.25 16,541.8K
21:45 2,757.21 2,757.27 2,756.99 2,757.25 16,210.8K
21:46 2,757.22 2,757.39 2,757.14 2,757.36 17,245.6K
21:47 2,757.35 2,757.65 2,757.26 2,757.64 13,359.3K
21:48 2,757.69 2,757.70 2,757.54 2,757.60 71,121.6K
21:49 2,757.56 2,757.60 2,757.48 2,757.50 9,729.0K
21:50 2,757.51 2,757.70 2,757.51 2,757.65 17,957.1K
21:51 2,757.67 2,757.76 2,757.67 2,757.68 10,758.7K
21:52 2,757.68 2,757.76 2,757.62 2,757.75 10,330.7K
21:53 2,757.73 2,757.73 2,757.41 2,757.59 19,728.3K
21:54 2,757.51 2,757.58 2,757.30 2,757.58 26,335.5K
21:55 2,757.50 2,757.62 2,757.43 2,757.62 14,925.2K
21:56 2,757.62 2,757.62 2,757.51 2,757.59 9,344.6K
21:57 2,757.58 2,757.58 2,757.20 2,757.38 17,306.2K
21:58 2,757.32 2,757.46 2,757.21 2,757.44 11,251.3K
21:59 2,757.44 2,757.44 2,757.25 2,757.44 14,037.0K
22:00 2,757.29 2,757.35 2,757.03 2,757.06 59,345.8K
22:01 2,757.11 2,757.25 2,757.11 2,757.24 15,181.1K
22:02 2,757.24 2,757.24 2,757.09 2,757.24 21,760.6K
22:03 2,757.24 2,757.57 2,757.24 2,757.54 12,783.1K
22:04 2,757.51 2,757.72 2,757.43 2,757.45 16,243.8K
22:05 2,757.59 2,757.64 2,757.44 2,757.44 10,196.3K
22:06 2,757.43 2,757.56 2,757.24 2,757.32 13,654.8K
22:07 2,757.39 2,757.39 2,756.85 2,757.01 19,991.8K
22:08 2,756.99 2,757.11 2,756.85 2,756.88 21,084.3K
22:09 2,757.03 2,757.05 2,756.69 2,756.72 30,165.0K
22:10 2,756.71 2,756.71 2,756.49 2,756.71 16,437.7K
22:11 2,756.73 2,756.76 2,756.64 2,756.67 29,652.8K
22:12 2,756.70 2,756.82 2,756.59 2,756.71 7,938.3K
22:13 2,756.72 2,756.99 2,756.72 2,756.75 26,477.1K
22:14 2,756.81 2,756.97 2,756.75 2,756.95 35,625.0K
22:15 2,756.91 2,756.98 2,756.89 2,756.98 15,280.6K
22:16 2,756.91 2,757.23 2,756.82 2,757.23 22,535.8K
22:17 2,757.02 2,757.16 2,756.97 2,757.08 37,303.6K
22:18 2,757.03 2,757.30 2,757.03 2,757.14 27,197.9K
22:19 2,757.16 2,757.16 2,757.02 2,757.02 20,282.6K
22:20 2,757.06 2,757.18 2,757.06 2,757.16 21,723.7K
22:21 2,757.14 2,757.14 2,756.86 2,756.86 15,794.0K
22:22 2,756.84 2,756.90 2,756.75 2,756.76 12,428.0K
22:23 2,756.76 2,756.82 2,756.72 2,756.72 12,939.3K
22:24 2,756.73 2,756.73 2,756.43 2,756.46 24,041.0K
22:25 2,756.49 2,756.49 2,755.94 2,756.30 49,169.2K
22:26 2,756.37 2,756.52 2,756.25 2,756.50 22,688.6K
22:27 2,756.61 2,756.62 2,756.36 2,756.43 9,660.8K
22:28 2,756.42 2,756.56 2,756.36 2,756.56 8,248.7K
22:29 2,756.61 2,756.61 2,756.41 2,756.41 8,575.8K
22:30 2,756.47 2,756.51 2,756.31 2,756.31 11,063.1K
22:31 2,756.30 2,756.40 2,756.01 2,756.01 27,762.2K
22:32 2,756.09 2,756.31 2,756.09 2,756.22 14,723.9K
22:33 2,756.23 2,756.55 2,756.20 2,756.27 19,740.0K
22:34 2,756.38 2,756.40 2,756.33 2,756.38 6,590.8K
22:35 2,756.42 2,756.65 2,756.40 2,756.65 7,020.4K
22:36 2,756.64 2,756.75 2,756.39 2,756.75 10,309.3K
22:37 2,756.76 2,756.89 2,756.54 2,756.89 11,152.6K
22:38 2,756.80 2,756.80 2,756.58 2,756.80 8,371.4K
22:39 2,756.77 2,756.83 2,756.62 2,756.72 31,469.5K
22:40 2,756.34 2,756.50 2,756.21 2,756.50 29,597.4K
22:41 2,756.56 2,756.56 2,756.22 2,756.40 16,116.0K
22:42 2,756.46 2,756.63 2,756.42 2,756.61 14,742.4K
22:43 2,756.62 2,756.62 2,756.26 2,756.30 39,529.9K
22:44 2,756.33 2,756.59 2,756.19 2,756.19 38,106.7K
22:45 2,756.16 2,756.96 2,756.16 2,756.86 14,129.5K
22:46 2,756.88 2,756.88 2,756.54 2,756.54 15,473.1K
22:47 2,756.56 2,757.02 2,756.56 2,756.92 17,974.2K
22:48 2,756.92 2,757.00 2,756.85 2,757.00 8,989.7K
22:49 2,757.07 2,757.10 2,756.96 2,757.02 19,646.7K
22:50 2,757.02 2,757.17 2,757.02 2,757.04 13,103.5K
22:51 2,757.07 2,757.13 2,756.99 2,757.11 8,635.0K
22:52 2,757.04 2,757.17 2,757.03 2,757.08 7,932.6K
22:53 2,757.06 2,757.20 2,757.06 2,757.18 8,840.5K
22:54 2,757.21 2,757.30 2,757.13 2,757.30 8,316.3K
22:55 2,757.29 2,757.32 2,757.22 2,757.24 8,183.6K
22:56 2,757.24 2,757.29 2,757.22 2,757.26 13,584.0K
22:57 2,757.26 2,757.48 2,757.26 2,757.44 15,841.6K
22:58 2,757.49 2,757.51 2,757.39 2,757.39 7,592.2K
22:59 2,757.34 2,757.51 2,757.34 2,757.48 27,266.8K
23:00 2,757.49 2,757.50 2,757.43 2,757.48 21,382.7K
23:01 2,757.49 2,757.59 2,757.46 2,757.46 18,857.6K
23:02 2,757.47 2,757.71 2,757.47 2,757.65 32,248.1K
23:03 2,757.66 2,757.74 2,757.64 2,757.64 16,566.3K
23:04 2,757.61 2,758.05 2,757.61 2,758.05 17,480.2K
23:05 2,758.02 2,758.15 2,758.02 2,758.10 18,303.1K
23:06 2,758.09 2,758.12 2,757.97 2,758.04 16,382.9K
23:07 2,758.07 2,758.09 2,757.74 2,757.81 38,800.6K
23:08 2,757.91 2,758.15 2,757.91 2,758.02 13,962.1K
23:09 2,758.00 2,758.00 2,757.83 2,757.85 12,933.8K
23:10 2,757.94 2,757.98 2,757.90 2,757.93 15,993.1K
23:11 2,757.78 2,758.09 2,757.70 2,758.08 21,758.9K
23:12 2,758.12 2,758.12 2,757.93 2,758.05 37,875.8K
23:13 2,757.98 2,758.01 2,757.92 2,758.01 12,530.5K
23:14 2,757.99 2,758.07 2,757.94 2,758.04 13,324.5K
23:15 2,758.07 2,758.09 2,757.95 2,758.05 14,368.6K
23:16 2,757.94 2,758.00 2,757.88 2,757.91 27,909.0K
23:17 2,757.90 2,757.90 2,757.61 2,757.79 23,550.6K
23:18 2,757.76 2,757.86 2,757.74 2,757.75 21,367.1K
23:19 2,757.68 2,757.88 2,757.68 2,757.88 9,233.3K
23:20 2,757.87 2,758.14 2,757.87 2,758.13 11,570.7K
23:21 2,758.15 2,758.27 2,758.14 2,758.20 13,526.0K
23:22 2,758.19 2,758.33 2,758.14 2,758.16 26,956.2K
23:23 2,758.18 2,758.32 2,758.18 2,758.20 21,288.5K
23:24 2,758.21 2,758.67 2,758.15 2,758.67 24,083.0K
23:25 2,758.62 2,758.62 2,758.45 2,758.45 13,700.3K
23:26 2,758.46 2,758.59 2,758.46 2,758.57 11,675.8K
23:27 2,758.64 2,758.64 2,758.54 2,758.62 16,282.7K
23:28 2,758.67 2,758.93 2,758.67 2,758.90 11,876.6K
23:29 2,758.88 2,758.98 2,758.81 2,758.87 32,520.7K
23:30 2,758.80 2,758.91 2,758.67 2,758.72 26,988.7K
23:31 2,758.68 2,758.68 2,758.50 2,758.55 6,760.6K
23:32 2,758.57 2,758.57 2,758.40 2,758.42 11,662.5K
23:33 2,758.45 2,758.45 2,758.26 2,758.29 30,353.4K
23:34 2,758.33 2,758.69 2,758.33 2,758.65 8,805.3K
23:35 2,758.64 2,758.64 2,758.35 2,758.39 21,405.5K
23:36 2,758.40 2,758.40 2,758.07 2,758.12 14,111.8K
23:37 2,758.12 2,758.53 2,758.12 2,758.44 28,224.1K
23:38 2,758.40 2,758.40 2,758.13 2,758.13 27,273.4K
23:39 2,758.22 2,758.22 2,758.05 2,758.14 15,046.7K
23:40 2,758.17 2,758.45 2,758.12 2,758.27 48,757.1K
23:41 2,758.28 2,758.33 2,758.18 2,758.20 15,236.7K
23:42 2,758.19 2,758.20 2,757.98 2,758.07 27,518.7K
23:43 2,757.99 2,757.99 2,757.71 2,757.79 24,123.0K
23:44 2,757.72 2,757.84 2,757.72 2,757.77 33,487.4K
23:45 2,757.64 2,758.10 2,757.64 2,757.87 25,906.3K
23:46 2,757.88 2,758.45 2,757.88 2,758.42 29,647.1K
23:47 2,758.36 2,758.41 2,758.29 2,758.29 21,641.2K
23:48 2,758.31 2,758.31 2,758.01 2,758.28 43,992.4K
23:49 2,758.28 2,758.28 2,757.61 2,757.61 68,326.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし