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 2,757.55 2,758.90 2,757.39 2,758.09 499,011.3K
10:01 2,756.13 2,757.06 2,754.65 2,757.06 384,887.2K
10:02 2,757.20 2,761.12 2,757.20 2,760.36 440,653.1K
10:03 2,759.42 2,759.42 2,755.79 2,756.29 247,152.8K
10:04 2,755.90 2,756.27 2,755.71 2,755.83 230,541.6K
10:05 2,755.60 2,755.75 2,755.37 2,755.46 195,603.1K
10:06 2,755.27 2,756.86 2,755.27 2,756.86 172,409.4K
10:07 2,756.76 2,758.95 2,756.76 2,758.92 189,824.3K
10:08 2,759.34 2,761.69 2,759.34 2,761.69 294,974.0K
10:09 2,761.73 2,761.73 2,759.70 2,760.04 221,609.3K
10:10 2,760.07 2,760.07 2,757.67 2,758.95 224,388.5K
10:11 2,758.76 2,758.76 2,757.17 2,757.17 140,907.6K
10:12 2,757.03 2,758.12 2,756.53 2,758.12 186,867.0K
10:13 2,758.07 2,758.07 2,757.50 2,757.70 106,394.5K
10:14 2,757.68 2,758.29 2,757.68 2,758.29 102,771.3K
10:15 2,758.12 2,759.03 2,757.77 2,759.03 167,356.6K
10:16 2,758.90 2,761.20 2,758.89 2,761.03 178,049.0K
10:17 2,760.97 2,761.48 2,760.97 2,761.03 182,747.2K
10:18 2,760.12 2,760.21 2,759.27 2,760.21 147,561.6K
10:19 2,760.30 2,760.30 2,759.84 2,760.18 98,135.6K
10:20 2,760.28 2,760.58 2,759.92 2,759.92 113,069.0K
10:21 2,759.82 2,759.97 2,759.81 2,759.88 62,945.4K
10:22 2,759.88 2,759.99 2,759.78 2,759.99 66,375.8K
10:23 2,759.93 2,760.24 2,759.52 2,760.14 103,118.8K
10:24 2,760.18 2,760.32 2,759.97 2,759.97 46,805.0K
10:25 2,759.95 2,760.10 2,759.79 2,759.79 62,792.6K
10:26 2,759.62 2,759.62 2,756.29 2,756.29 175,643.3K
10:27 2,755.62 2,755.62 2,754.62 2,754.73 128,440.8K
10:28 2,754.64 2,755.75 2,754.64 2,755.14 102,431.6K
10:29 2,754.88 2,754.90 2,754.34 2,754.44 110,622.3K
10:30 2,753.89 2,753.89 2,752.21 2,752.59 238,870.9K
10:31 2,752.47 2,754.51 2,752.47 2,754.51 169,551.4K
10:32 2,754.39 2,754.39 2,752.38 2,752.50 132,647.5K
10:33 2,752.39 2,752.39 2,750.12 2,750.19 211,049.2K
10:34 2,750.33 2,750.59 2,749.72 2,749.72 266,814.8K
10:35 2,749.68 2,750.59 2,749.06 2,749.10 256,056.9K
10:36 2,749.09 2,749.96 2,749.09 2,749.67 132,963.4K
10:37 2,749.61 2,750.29 2,749.23 2,750.29 135,676.2K
10:38 2,750.33 2,751.30 2,750.33 2,751.22 166,899.8K
10:39 2,751.68 2,752.63 2,751.68 2,752.15 141,903.7K
10:40 2,751.87 2,751.87 2,750.31 2,750.38 119,470.0K
10:41 2,750.40 2,750.40 2,750.14 2,750.30 56,467.4K
10:42 2,750.76 2,751.44 2,750.72 2,751.41 94,509.1K
10:43 2,751.63 2,751.78 2,751.46 2,751.52 156,972.9K
10:44 2,751.34 2,751.34 2,750.26 2,750.30 121,224.5K
10:45 2,749.87 2,749.90 2,749.38 2,749.59 116,656.7K
10:46 2,749.75 2,751.43 2,749.75 2,751.36 140,106.8K
10:47 2,751.55 2,752.43 2,751.55 2,752.43 121,895.9K
10:48 2,752.43 2,752.49 2,752.25 2,752.46 106,972.1K
10:49 2,752.49 2,757.01 2,752.49 2,756.62 338,123.3K
10:50 2,756.87 2,757.19 2,756.44 2,756.44 130,957.1K
10:51 2,756.41 2,756.41 2,755.83 2,755.83 78,544.2K
10:52 2,755.78 2,755.78 2,755.44 2,755.62 61,612.9K
10:53 2,755.63 2,756.11 2,755.63 2,755.69 79,233.4K
10:54 2,755.85 2,755.85 2,755.46 2,755.54 36,691.6K
10:55 2,755.51 2,756.35 2,755.51 2,756.35 65,743.3K
10:56 2,756.29 2,756.51 2,756.28 2,756.51 57,038.3K
10:57 2,756.59 2,756.79 2,756.42 2,756.79 41,269.3K
10:58 2,756.75 2,759.44 2,756.75 2,759.44 153,001.2K
10:59 2,759.34 2,759.48 2,759.15 2,759.48 102,740.2K
11:00 2,759.43 2,760.86 2,758.97 2,760.86 167,551.1K
11:01 2,760.89 2,762.82 2,760.89 2,761.76 334,767.7K
11:02 2,761.90 2,761.90 2,761.46 2,761.77 122,369.4K
11:03 2,761.84 2,762.46 2,761.84 2,762.26 112,528.2K
11:04 2,762.20 2,762.44 2,761.91 2,762.44 99,657.0K
11:05 2,762.40 2,762.46 2,762.20 2,762.24 79,100.6K
11:06 2,762.36 2,764.36 2,762.07 2,764.36 123,563.6K
11:07 2,764.99 2,766.50 2,764.99 2,766.50 234,422.9K
11:08 2,766.76 2,766.77 2,765.71 2,765.99 291,468.5K
11:09 2,767.32 2,768.06 2,767.29 2,767.99 358,135.3K
11:10 2,768.23 2,770.38 2,768.23 2,770.14 473,023.0K
11:11 2,770.09 2,770.09 2,768.70 2,768.70 212,333.3K
11:12 2,768.50 2,768.50 2,767.37 2,767.37 234,065.0K
11:13 2,767.28 2,767.28 2,766.03 2,766.03 137,630.4K
11:14 2,765.84 2,766.58 2,765.61 2,766.58 117,517.0K
11:15 2,766.59 2,767.47 2,766.32 2,766.33 159,367.0K
11:16 2,766.08 2,766.08 2,763.69 2,763.84 200,742.9K
11:17 2,763.87 2,764.35 2,763.51 2,764.22 93,594.5K
11:18 2,764.25 2,765.17 2,763.25 2,763.25 159,199.6K
11:19 2,762.54 2,762.54 2,761.44 2,762.00 346,652.1K
11:20 2,762.67 2,763.23 2,762.66 2,763.15 132,602.3K
11:21 2,763.21 2,764.42 2,763.21 2,763.32 107,749.3K
11:22 2,763.24 2,764.61 2,762.97 2,764.61 128,407.7K
11:23 2,764.75 2,766.68 2,764.75 2,765.96 263,346.6K
11:24 2,765.84 2,766.22 2,765.40 2,766.12 120,155.4K
11:25 2,766.07 2,766.37 2,765.77 2,765.98 93,917.8K
11:26 2,766.13 2,766.52 2,766.05 2,766.16 69,574.9K
11:27 2,766.21 2,766.21 2,764.83 2,764.83 92,061.4K
11:28 2,764.77 2,764.77 2,763.51 2,763.51 117,998.8K
11:29 2,763.46 2,763.72 2,763.11 2,763.72 135,195.8K
11:30 2,763.38 2,763.79 2,763.04 2,763.77 117,433.4K
11:31 2,763.82 2,764.06 2,763.62 2,763.63 58,150.5K
11:32 2,763.45 2,763.54 2,763.27 2,763.53 66,138.2K
11:33 2,763.60 2,765.06 2,763.60 2,765.06 98,755.5K
11:34 2,765.11 2,765.57 2,764.63 2,765.57 72,676.6K
11:35 2,765.48 2,766.23 2,765.48 2,765.64 77,458.6K
11:36 2,765.46 2,765.46 2,764.21 2,764.70 111,918.0K
11:37 2,764.72 2,764.72 2,763.95 2,763.95 57,982.1K
11:38 2,764.16 2,766.78 2,764.16 2,766.50 160,913.8K
11:39 2,766.42 2,768.20 2,766.42 2,767.88 154,041.0K
11:40 2,767.80 2,767.94 2,766.32 2,766.73 115,038.5K
11:41 2,766.81 2,766.81 2,765.47 2,765.47 90,794.8K
11:42 2,765.60 2,765.60 2,764.91 2,765.25 54,037.6K
11:43 2,764.97 2,764.97 2,764.64 2,764.77 65,759.6K
11:44 2,764.73 2,764.73 2,763.71 2,763.73 75,355.5K
11:45 2,762.94 2,762.94 2,761.64 2,762.15 208,616.4K
11:46 2,762.22 2,762.45 2,761.98 2,762.45 69,160.7K
11:47 2,761.99 2,761.99 2,761.62 2,761.89 50,684.9K
11:48 2,762.00 2,762.02 2,760.97 2,760.97 111,336.6K
11:49 2,760.83 2,762.12 2,760.83 2,761.79 49,438.7K
11:50 2,761.91 2,762.00 2,761.03 2,761.07 44,438.8K
11:51 2,761.11 2,761.11 2,760.61 2,760.74 67,861.1K
11:52 2,760.90 2,761.16 2,760.89 2,761.11 59,855.6K
11:53 2,761.04 2,761.38 2,761.04 2,761.20 28,946.6K
11:54 2,761.04 2,761.13 2,760.81 2,760.90 35,009.9K
11:55 2,760.90 2,760.96 2,760.57 2,760.57 30,110.9K
11:56 2,760.53 2,760.69 2,760.53 2,760.64 52,715.8K
11:57 2,760.68 2,761.19 2,760.65 2,761.04 42,054.3K
11:58 2,761.09 2,761.66 2,761.09 2,761.27 46,295.5K
11:59 2,761.05 2,761.05 2,760.28 2,760.28 40,743.5K
12:00 2,760.19 2,760.21 2,758.55 2,758.55 235,006.0K
12:01 2,758.41 2,758.90 2,758.41 2,758.68 99,155.9K
12:02 2,758.77 2,758.77 2,758.31 2,758.31 96,003.3K
12:03 2,758.28 2,758.28 2,757.23 2,757.23 154,176.7K
12:04 2,757.20 2,757.35 2,757.00 2,757.13 126,066.9K
12:05 2,756.85 2,756.85 2,756.20 2,756.21 171,201.8K
12:06 2,756.16 2,756.16 2,755.11 2,755.18 153,533.0K
12:07 2,755.19 2,756.18 2,755.19 2,756.18 99,811.1K
12:08 2,756.13 2,756.13 2,755.71 2,755.71 56,493.6K
12:09 2,755.71 2,757.13 2,755.57 2,756.84 80,781.3K
12:10 2,756.67 2,757.41 2,756.67 2,757.41 48,532.9K
12:11 2,757.56 2,757.91 2,757.53 2,757.53 73,306.3K
12:12 2,758.22 2,759.38 2,758.22 2,759.32 104,347.1K
12:13 2,759.84 2,760.14 2,759.13 2,759.13 84,701.3K
12:14 2,760.47 2,761.67 2,760.47 2,760.58 149,846.9K
12:15 2,760.35 2,761.44 2,760.35 2,761.42 86,392.0K
12:16 2,761.37 2,761.37 2,760.78 2,760.78 53,241.5K
12:17 2,760.76 2,760.88 2,760.60 2,760.80 33,721.9K
12:18 2,760.89 2,764.71 2,760.70 2,764.71 132,371.6K
12:19 2,765.53 2,765.53 2,763.56 2,763.75 161,055.3K
12:20 2,763.77 2,764.91 2,763.77 2,764.87 64,704.0K
12:21 2,764.93 2,765.18 2,764.90 2,765.04 62,641.1K
12:22 2,765.14 2,765.14 2,763.94 2,763.94 81,508.0K
12:23 2,764.04 2,764.04 2,763.20 2,763.52 104,569.0K
12:24 2,763.59 2,763.97 2,763.39 2,763.83 38,742.6K
12:25 2,763.59 2,763.99 2,763.59 2,763.65 34,484.3K
12:26 2,763.96 2,764.07 2,761.66 2,761.66 360,134.0K
12:27 2,761.68 2,761.79 2,761.04 2,761.08 57,897.7K
12:28 2,762.08 2,764.28 2,762.08 2,764.01 107,188.5K
12:29 2,763.90 2,764.57 2,763.90 2,763.95 70,863.8K
12:30 2,764.06 2,766.36 2,764.00 2,766.36 105,135.9K
12:31 2,766.56 2,766.79 2,765.88 2,765.88 127,754.3K
12:32 2,766.11 2,766.11 2,763.14 2,763.14 66,484.4K
12:33 2,762.86 2,763.48 2,762.85 2,762.91 91,410.2K
12:34 2,762.90 2,762.90 2,762.60 2,762.62 42,148.2K
12:35 2,762.73 2,762.73 2,761.89 2,761.89 47,984.5K
12:36 2,761.67 2,761.67 2,759.70 2,759.70 87,778.4K
12:37 2,759.34 2,759.53 2,759.03 2,759.53 58,286.5K
12:38 2,759.52 2,760.03 2,759.48 2,759.56 57,371.1K
12:39 2,759.53 2,760.35 2,759.53 2,760.33 69,144.7K
12:40 2,760.38 2,760.38 2,759.69 2,759.69 34,822.4K
12:41 2,759.68 2,760.05 2,759.65 2,759.98 42,389.4K
12:42 2,759.93 2,760.28 2,759.82 2,760.28 32,706.3K
12:43 2,760.25 2,760.86 2,760.25 2,760.86 32,179.5K
12:44 2,760.98 2,761.22 2,760.70 2,760.80 88,658.6K
12:45 2,760.76 2,761.05 2,760.39 2,761.05 40,321.8K
12:46 2,761.37 2,761.37 2,760.63 2,760.63 83,973.6K
12:47 2,760.52 2,760.69 2,760.52 2,760.59 44,453.7K
12:48 2,760.51 2,760.51 2,759.94 2,759.96 51,015.0K
12:49 2,759.90 2,760.20 2,759.79 2,760.09 51,001.6K
12:50 2,759.96 2,759.96 2,759.57 2,759.60 62,308.5K
12:51 2,759.62 2,759.62 2,759.29 2,759.29 41,667.8K
12:52 2,759.37 2,759.37 2,758.86 2,758.86 74,943.0K
12:53 2,758.89 2,758.89 2,758.57 2,758.61 42,507.2K
12:54 2,758.49 2,758.80 2,758.36 2,758.79 69,115.8K
12:55 2,758.77 2,758.89 2,758.61 2,758.83 44,993.0K
12:56 2,758.82 2,758.87 2,758.56 2,758.56 33,798.2K
12:57 2,758.62 2,758.68 2,758.54 2,758.56 36,493.1K
12:58 2,758.59 2,758.95 2,758.59 2,758.91 43,521.9K
12:59 2,758.94 2,758.98 2,758.76 2,758.82 44,404.1K
13:00 2,758.83 2,758.95 2,758.76 2,758.90 28,614.6K
13:01 2,758.88 2,760.47 2,758.88 2,760.16 71,962.3K
13:02 2,760.07 2,761.47 2,760.07 2,761.47 62,569.9K
13:03 2,761.55 2,761.73 2,761.39 2,761.49 60,486.5K
13:04 2,761.48 2,761.48 2,760.58 2,760.58 34,593.9K
13:05 2,760.72 2,760.72 2,759.98 2,759.98 37,829.9K
13:06 2,759.93 2,759.99 2,757.86 2,757.93 107,504.7K
13:07 2,757.96 2,758.06 2,757.23 2,757.31 79,280.9K
13:08 2,756.74 2,756.90 2,756.23 2,756.82 118,776.8K
13:09 2,757.01 2,757.24 2,756.78 2,756.78 69,004.4K
13:10 2,756.81 2,757.05 2,756.75 2,756.75 56,897.9K
13:11 2,756.68 2,756.68 2,756.48 2,756.61 39,519.5K
13:12 2,756.66 2,757.63 2,756.66 2,757.63 61,795.7K
13:13 2,757.71 2,757.71 2,757.12 2,757.12 58,926.7K
13:14 2,757.11 2,757.11 2,754.80 2,754.88 286,999.9K
13:15 2,754.11 2,754.11 2,752.48 2,752.48 448,007.8K
13:16 2,752.35 2,752.35 2,751.32 2,751.32 257,212.0K
13:17 2,750.99 2,751.71 2,750.66 2,751.36 269,080.7K
13:18 2,751.33 2,751.33 2,750.57 2,750.57 248,330.8K
13:19 2,750.60 2,752.16 2,750.49 2,752.09 138,399.7K
13:20 2,751.56 2,751.56 2,750.93 2,751.16 131,402.5K
13:21 2,751.01 2,751.03 2,750.74 2,750.81 108,615.0K
13:22 2,750.95 2,750.95 2,750.47 2,750.47 91,128.6K
13:23 2,750.44 2,750.67 2,750.39 2,750.43 144,361.8K
13:24 2,750.45 2,750.54 2,750.01 2,750.43 311,450.8K
13:25 2,750.52 2,752.20 2,750.52 2,752.06 129,776.3K
13:26 2,752.01 2,752.07 2,751.61 2,751.61 96,012.0K
13:27 2,751.59 2,751.79 2,751.39 2,751.39 63,030.9K
13:28 2,751.24 2,751.29 2,750.99 2,751.05 57,504.7K
13:29 2,751.04 2,752.70 2,750.46 2,752.70 149,805.5K
13:30 2,752.60 2,752.60 2,751.28 2,751.28 83,161.7K
13:31 2,751.12 2,751.23 2,750.07 2,750.07 110,718.7K
13:32 2,749.99 2,749.99 2,749.14 2,749.79 179,202.3K
13:33 2,749.68 2,750.08 2,749.28 2,749.67 89,827.3K
13:34 2,749.58 2,749.58 2,748.55 2,748.63 182,013.2K
13:35 2,748.31 2,750.11 2,748.29 2,750.08 112,578.0K
13:36 2,750.04 2,750.13 2,749.60 2,749.60 71,982.4K
13:37 2,749.56 2,750.26 2,749.45 2,750.08 113,234.3K
13:38 2,750.12 2,750.23 2,749.91 2,750.23 65,450.1K
13:39 2,750.28 2,750.51 2,750.17 2,750.17 43,531.1K
13:40 2,750.23 2,750.34 2,750.14 2,750.14 47,360.7K
13:41 2,750.24 2,750.56 2,749.84 2,750.32 87,194.0K
13:42 2,750.07 2,750.07 2,749.80 2,749.96 65,039.1K
13:43 2,749.86 2,750.15 2,749.83 2,749.83 116,622.3K
13:44 2,750.11 2,750.11 2,749.46 2,749.46 103,931.2K
13:45 2,749.38 2,749.66 2,749.34 2,749.45 146,923.8K
13:46 2,749.05 2,749.06 2,748.24 2,748.24 168,462.9K
13:47 2,748.29 2,748.29 2,747.23 2,747.23 192,600.6K
13:48 2,747.21 2,748.26 2,747.14 2,747.79 145,787.6K
13:49 2,747.87 2,747.87 2,747.09 2,747.36 90,905.7K
13:50 2,747.22 2,747.40 2,745.74 2,745.74 219,096.3K
13:51 2,745.87 2,747.30 2,745.33 2,747.18 192,479.4K
13:52 2,747.22 2,748.82 2,747.09 2,748.82 148,297.2K
13:53 2,748.89 2,749.05 2,746.80 2,746.80 161,867.6K
13:54 2,746.72 2,747.03 2,746.02 2,746.02 117,544.0K
13:55 2,745.86 2,748.26 2,745.42 2,748.26 163,759.6K
13:56 2,747.81 2,748.24 2,747.80 2,748.11 79,163.2K
13:57 2,748.43 2,748.75 2,748.11 2,748.11 70,012.6K
13:58 2,748.54 2,748.54 2,747.56 2,747.82 101,460.1K
13:59 2,747.84 2,748.30 2,747.72 2,748.07 65,179.9K
14:00 2,747.74 2,748.06 2,747.74 2,747.76 57,253.6K
14:01 2,747.61 2,747.68 2,746.85 2,746.85 50,943.3K
14:02 2,746.86 2,746.94 2,746.66 2,746.92 76,291.2K
14:03 2,746.89 2,746.89 2,746.45 2,746.45 55,941.3K
14:04 2,746.48 2,746.48 2,746.23 2,746.23 78,821.5K
14:05 2,746.32 2,746.62 2,746.32 2,746.54 90,984.2K
14:06 2,746.41 2,746.48 2,746.32 2,746.48 48,418.3K
14:07 2,746.55 2,746.91 2,745.95 2,745.95 93,376.7K
14:08 2,745.97 2,746.13 2,745.64 2,746.05 90,340.3K
14:09 2,745.94 2,746.05 2,745.50 2,745.54 64,786.6K
14:10 2,745.61 2,745.64 2,745.42 2,745.42 72,748.4K
14:11 2,745.39 2,745.74 2,745.39 2,745.66 87,250.8K
14:12 2,745.64 2,745.85 2,745.56 2,745.85 52,477.0K
14:13 2,745.94 2,746.31 2,745.76 2,746.31 56,473.9K
14:14 2,746.30 2,746.71 2,746.30 2,746.59 116,922.4K
14:15 2,746.60 2,747.40 2,746.60 2,747.40 107,411.4K
14:16 2,747.46 2,747.97 2,747.26 2,747.97 103,760.4K
14:17 2,748.13 2,749.47 2,748.13 2,749.43 109,242.1K
14:18 2,749.53 2,749.86 2,749.47 2,749.81 128,942.3K
14:19 2,750.24 2,750.52 2,750.13 2,750.52 96,986.5K
14:20 2,750.82 2,751.02 2,750.63 2,750.73 108,952.4K
14:21 2,750.78 2,750.87 2,750.32 2,750.34 51,722.0K
14:22 2,750.39 2,750.60 2,749.49 2,749.49 100,298.7K
14:23 2,749.05 2,749.09 2,748.95 2,749.00 50,861.8K
14:24 2,748.97 2,749.06 2,748.86 2,749.06 41,298.1K
14:25 2,749.09 2,750.37 2,749.09 2,750.31 75,267.4K
14:26 2,750.28 2,750.28 2,750.09 2,750.23 47,980.6K
14:27 2,750.11 2,750.20 2,749.04 2,749.04 41,111.6K
14:28 2,749.02 2,749.32 2,749.02 2,749.19 41,545.3K
14:29 2,749.15 2,749.97 2,749.13 2,749.62 48,276.2K
14:30 2,749.61 2,750.12 2,749.53 2,749.69 40,283.4K
14:31 2,749.79 2,749.79 2,749.17 2,749.17 84,460.1K
14:32 2,749.24 2,749.35 2,749.16 2,749.26 46,823.6K
14:33 2,749.24 2,749.26 2,749.02 2,749.09 38,456.7K
14:34 2,749.17 2,749.17 2,748.91 2,749.10 49,713.2K
14:35 2,749.05 2,749.05 2,748.47 2,748.47 67,004.7K
14:36 2,748.43 2,748.45 2,748.03 2,748.03 87,909.3K
14:37 2,748.02 2,748.02 2,747.22 2,747.22 71,220.0K
14:38 2,747.24 2,747.60 2,747.20 2,747.38 54,672.6K
14:39 2,747.41 2,747.52 2,747.17 2,747.52 44,795.2K
14:40 2,747.66 2,750.41 2,747.66 2,750.41 132,382.6K
14:41 2,750.62 2,750.78 2,749.79 2,749.81 64,482.0K
14:42 2,749.84 2,749.84 2,748.64 2,748.64 53,645.5K
14:43 2,748.61 2,748.92 2,748.50 2,748.92 46,498.7K
14:44 2,749.04 2,749.04 2,747.03 2,747.03 76,819.8K
14:45 2,748.29 2,749.73 2,748.29 2,749.43 94,638.4K
14:46 2,749.23 2,750.34 2,748.97 2,750.34 43,728.6K
14:47 2,750.19 2,750.66 2,750.01 2,750.66 72,297.5K
14:48 2,751.02 2,753.89 2,751.02 2,753.89 268,943.5K
14:49 2,753.87 2,754.59 2,753.73 2,754.08 171,158.4K
14:50 2,754.04 2,754.33 2,752.97 2,754.33 84,577.0K
14:51 2,754.29 2,754.72 2,754.29 2,754.34 72,243.9K
14:52 2,754.25 2,754.25 2,752.76 2,752.76 51,044.6K
14:53 2,752.71 2,752.71 2,752.11 2,752.11 43,894.7K
14:54 2,752.20 2,752.36 2,752.02 2,752.33 26,215.9K
14:55 2,752.88 2,752.95 2,752.79 2,752.87 30,644.9K
14:56 2,753.03 2,753.11 2,752.73 2,752.73 24,539.3K
14:57 2,752.62 2,752.62 2,751.30 2,751.30 53,512.1K
14:58 2,751.33 2,751.40 2,751.24 2,751.38 22,709.1K
14:59 2,751.37 2,751.64 2,751.35 2,751.64 22,352.3K
15:00 2,751.73 2,751.73 2,751.27 2,751.27 19,071.4K
15:01 2,751.27 2,751.27 2,750.88 2,750.88 36,204.4K
15:02 2,750.84 2,751.68 2,750.84 2,751.67 25,071.3K
15:03 2,751.76 2,751.88 2,751.63 2,751.88 26,482.9K
15:04 2,751.89 2,752.19 2,751.76 2,751.98 49,729.5K
15:05 2,751.87 2,752.58 2,751.87 2,752.58 46,258.6K
15:06 2,752.59 2,753.89 2,752.59 2,753.89 59,484.1K
15:07 2,753.91 2,754.40 2,753.87 2,754.36 73,136.2K
15:08 2,754.33 2,754.34 2,754.16 2,754.16 53,720.6K
15:09 2,754.26 2,754.26 2,753.65 2,753.75 37,604.3K
15:10 2,753.86 2,754.70 2,753.86 2,754.23 54,700.1K
15:11 2,754.15 2,754.26 2,753.88 2,753.88 42,251.6K
15:12 2,754.01 2,754.03 2,753.87 2,754.03 41,515.0K
15:13 2,754.12 2,754.68 2,753.98 2,754.68 55,204.3K
15:14 2,754.74 2,755.98 2,754.58 2,755.66 111,398.0K
15:15 2,755.62 2,755.79 2,754.94 2,755.14 65,023.7K
15:16 2,755.10 2,755.37 2,755.06 2,755.30 38,023.6K
15:17 2,755.37 2,755.69 2,755.17 2,755.69 72,088.9K
15:18 2,755.60 2,755.85 2,755.24 2,755.59 58,740.4K
15:19 2,755.42 2,755.65 2,755.30 2,755.62 42,655.7K
15:20 2,755.59 2,755.74 2,755.00 2,755.00 60,471.0K
15:21 2,754.83 2,754.83 2,752.53 2,753.11 145,560.4K
15:22 2,753.08 2,753.85 2,753.08 2,753.81 37,275.5K
15:23 2,753.72 2,754.71 2,753.72 2,754.71 48,810.1K
15:24 2,754.80 2,755.44 2,754.78 2,755.43 41,112.3K
15:25 2,755.50 2,755.50 2,755.01 2,755.01 35,878.1K
15:26 2,755.13 2,755.63 2,755.08 2,755.57 54,816.5K
15:27 2,755.56 2,755.85 2,755.56 2,755.79 44,918.1K
15:28 2,755.87 2,756.17 2,755.73 2,756.16 36,871.8K
15:29 2,756.20 2,756.51 2,755.83 2,755.83 51,057.8K
15:30 2,755.81 2,755.92 2,755.62 2,755.89 98,443.1K
15:31 2,755.93 2,756.21 2,755.74 2,756.10 57,497.9K
15:32 2,756.15 2,756.36 2,756.15 2,756.24 42,905.9K
15:33 2,756.19 2,756.30 2,755.28 2,755.28 65,881.3K
15:34 2,755.17 2,755.17 2,754.45 2,754.58 57,044.8K
15:35 2,754.58 2,754.90 2,754.54 2,754.79 77,769.0K
15:36 2,754.87 2,754.94 2,754.68 2,754.94 45,704.6K
15:37 2,754.95 2,754.95 2,754.55 2,754.58 52,172.4K
15:38 2,754.67 2,755.99 2,754.67 2,755.62 61,779.8K
15:39 2,755.64 2,755.75 2,755.34 2,755.74 50,278.6K
15:40 2,755.69 2,755.69 2,755.15 2,755.15 37,257.2K
15:41 2,755.13 2,755.22 2,754.81 2,754.84 32,235.9K
15:42 2,754.86 2,754.98 2,754.01 2,754.01 40,325.9K
15:43 2,753.98 2,754.16 2,753.83 2,753.83 42,233.5K
15:44 2,753.68 2,754.53 2,753.54 2,754.42 42,582.8K
15:45 2,754.29 2,754.29 2,753.81 2,753.86 35,429.0K
15:46 2,753.74 2,754.16 2,753.64 2,754.02 60,556.4K
15:47 2,754.13 2,754.15 2,752.83 2,752.83 47,683.7K
15:48 2,752.73 2,752.73 2,752.47 2,752.49 75,045.8K
15:49 2,752.44 2,752.53 2,752.00 2,752.10 36,005.2K
15:50 2,751.99 2,751.99 2,751.56 2,751.56 62,989.1K
15:51 2,751.54 2,751.54 2,751.04 2,751.04 51,401.0K
15:52 2,751.06 2,751.06 2,750.81 2,750.84 50,073.4K
15:53 2,751.05 2,751.46 2,750.98 2,751.24 33,033.7K
15:54 2,751.17 2,751.20 2,750.78 2,750.97 30,294.1K
15:55 2,750.99 2,751.35 2,750.93 2,751.33 45,586.0K
15:56 2,751.38 2,751.38 2,751.12 2,751.12 31,258.4K
15:57 2,751.13 2,751.67 2,751.13 2,751.62 37,064.6K
15:58 2,751.63 2,751.94 2,751.59 2,751.94 29,989.5K
15:59 2,751.86 2,752.07 2,751.82 2,751.92 26,641.5K
16:00 2,752.14 2,753.53 2,752.14 2,753.43 173,365.8K
16:01 2,753.01 2,753.53 2,753.00 2,753.53 85,810.2K
16:02 2,753.53 2,753.86 2,753.27 2,753.86 54,294.1K
16:03 2,753.86 2,754.45 2,753.86 2,754.05 60,945.1K
16:04 2,754.33 2,754.54 2,754.18 2,754.18 53,857.2K
16:05 2,754.14 2,754.14 2,753.72 2,753.72 68,507.0K
16:06 2,753.74 2,753.82 2,753.61 2,753.72 49,096.4K
16:07 2,753.76 2,753.91 2,753.76 2,753.77 36,470.7K
16:08 2,755.01 2,756.31 2,755.01 2,755.71 503,407.5K
16:09 2,755.72 2,755.72 2,754.02 2,754.02 121,215.8K
16:10 2,754.62 2,754.91 2,754.12 2,754.12 106,927.1K
16:11 2,753.94 2,754.10 2,753.07 2,753.10 129,337.3K
16:12 2,753.24 2,753.60 2,753.00 2,753.02 76,326.8K
16:13 2,752.85 2,752.89 2,752.20 2,752.37 95,316.1K
16:14 2,752.21 2,752.28 2,751.37 2,751.37 109,262.7K
16:15 2,751.34 2,752.30 2,751.34 2,752.26 97,482.1K
16:16 2,752.27 2,752.71 2,752.15 2,752.71 58,157.5K
16:17 2,752.69 2,752.69 2,751.96 2,751.96 46,879.2K
16:18 2,752.04 2,752.21 2,751.81 2,751.82 105,578.7K
16:19 2,751.71 2,751.77 2,751.41 2,751.41 92,052.2K
16:20 2,751.46 2,753.89 2,751.46 2,753.89 129,006.7K
16:21 2,753.86 2,754.00 2,753.11 2,753.11 118,934.1K
16:22 2,753.12 2,753.12 2,752.29 2,752.83 82,603.3K
16:23 2,752.73 2,752.89 2,751.89 2,751.90 60,950.1K
16:24 2,752.00 2,752.02 2,751.78 2,751.91 82,872.3K
16:25 2,751.79 2,751.79 2,750.23 2,750.23 160,104.3K
16:26 2,750.23 2,750.23 2,749.27 2,749.91 230,429.6K
16:27 2,749.90 2,750.04 2,749.86 2,749.88 66,431.7K
16:28 2,749.98 2,750.44 2,749.85 2,750.06 78,145.6K
16:29 2,750.11 2,750.11 2,749.66 2,749.80 42,566.8K
16:30 2,749.84 2,749.84 2,749.35 2,749.35 67,127.4K
16:31 2,749.49 2,749.49 2,749.22 2,749.23 75,438.8K
16:32 2,749.29 2,750.62 2,749.25 2,749.88 102,530.2K
16:33 2,749.78 2,749.85 2,749.32 2,749.35 65,160.4K
16:34 2,749.35 2,749.48 2,749.19 2,749.24 79,791.0K
16:35 2,749.63 2,749.63 2,749.05 2,749.05 50,102.8K
16:36 2,748.90 2,748.90 2,748.34 2,748.34 84,894.8K
16:37 2,748.37 2,748.38 2,747.36 2,747.36 159,351.7K
16:38 2,747.49 2,747.49 2,746.73 2,746.76 233,120.4K
16:39 2,746.65 2,746.65 2,746.02 2,746.03 109,233.8K
16:40 2,746.06 2,746.15 2,745.76 2,745.93 104,175.0K
16:41 2,745.76 2,746.51 2,745.56 2,746.23 113,016.7K
16:42 2,746.39 2,746.54 2,746.07 2,746.20 59,954.4K
16:43 2,746.18 2,746.97 2,746.18 2,746.97 68,866.2K
16:44 2,746.98 2,748.10 2,746.98 2,747.94 82,956.8K
16:45 2,748.14 2,748.30 2,747.73 2,747.73 42,167.5K
16:46 2,747.89 2,748.29 2,746.27 2,746.27 103,610.7K
16:47 2,746.33 2,746.33 2,746.08 2,746.08 44,374.0K
16:48 2,746.27 2,748.08 2,746.27 2,748.05 67,640.9K
16:49 2,748.11 2,748.25 2,747.70 2,747.76 40,172.7K
16:50 2,747.52 2,747.97 2,747.52 2,747.97 30,471.7K
16:51 2,748.00 2,748.38 2,748.00 2,748.38 37,039.8K
16:52 2,748.33 2,748.39 2,747.73 2,747.92 120,349.3K
16:53 2,747.76 2,747.76 2,747.43 2,747.71 36,041.3K
16:54 2,747.74 2,747.97 2,747.74 2,747.80 75,056.9K
16:55 2,747.80 2,748.00 2,747.65 2,747.65 70,043.6K
16:56 2,747.58 2,747.78 2,747.56 2,747.56 59,486.8K
16:57 2,747.63 2,747.69 2,747.55 2,747.60 68,758.2K
16:58 2,747.65 2,747.65 2,747.35 2,747.36 82,403.8K
16:59 2,747.39 2,747.39 2,747.02 2,747.02 44,030.8K
17:00 2,746.87 2,746.87 2,746.17 2,746.22 84,073.7K
17:01 2,746.21 2,746.23 2,745.39 2,745.39 91,837.7K
17:02 2,745.40 2,745.46 2,744.82 2,744.82 96,167.9K
17:03 2,744.63 2,744.75 2,744.36 2,744.75 152,907.6K
17:04 2,744.95 2,748.32 2,744.74 2,748.32 259,216.3K
17:05 2,748.19 2,748.60 2,747.90 2,748.49 53,120.6K
17:06 2,748.68 2,749.02 2,748.59 2,748.89 65,370.8K
17:07 2,748.82 2,749.02 2,747.33 2,747.54 85,387.0K
17:08 2,747.53 2,748.64 2,747.53 2,748.43 105,470.4K
17:09 2,748.50 2,748.56 2,748.27 2,748.37 74,103.3K
17:10 2,748.36 2,748.36 2,747.97 2,747.97 63,879.9K
17:11 2,748.15 2,748.30 2,747.79 2,747.79 36,092.7K
17:12 2,747.96 2,748.07 2,747.66 2,747.66 33,876.7K
17:13 2,747.78 2,747.78 2,747.23 2,747.23 44,244.5K
17:14 2,747.36 2,748.26 2,747.36 2,748.26 53,656.4K
17:15 2,748.79 2,750.20 2,748.79 2,750.09 159,898.3K
17:16 2,750.25 2,751.52 2,750.25 2,751.52 202,779.6K
17:17 2,751.63 2,752.72 2,751.63 2,752.47 195,787.9K
17:18 2,752.66 2,752.76 2,752.53 2,752.76 151,850.8K
17:19 2,752.89 2,753.83 2,752.89 2,753.31 133,320.3K
17:20 2,753.31 2,753.77 2,753.26 2,753.26 111,018.6K
17:21 2,753.33 2,753.48 2,753.19 2,753.29 113,914.6K
17:22 2,753.24 2,753.24 2,751.56 2,751.56 126,400.1K
17:23 2,751.48 2,752.05 2,750.85 2,751.21 275,903.6K
17:24 2,751.22 2,751.32 2,750.84 2,751.26 70,332.3K
17:25 2,751.46 2,751.51 2,751.00 2,751.00 45,753.7K
17:26 2,751.19 2,751.55 2,751.19 2,751.55 51,097.2K
17:27 2,751.52 2,751.86 2,751.49 2,751.76 42,927.8K
17:28 2,751.71 2,751.78 2,751.30 2,751.38 47,075.8K
17:29 2,751.23 2,751.23 2,750.91 2,750.98 25,223.1K
17:30 2,750.86 2,751.45 2,750.86 2,751.32 40,167.2K
17:31 2,751.43 2,751.76 2,751.43 2,751.76 42,171.9K
17:32 2,751.83 2,754.33 2,751.83 2,754.33 208,039.1K
17:33 2,754.36 2,755.56 2,754.36 2,755.56 127,411.5K
17:34 2,755.46 2,755.70 2,752.88 2,752.96 116,871.6K
17:35 2,753.18 2,754.15 2,753.18 2,753.52 63,113.7K
17:36 2,753.63 2,755.14 2,753.63 2,754.16 76,870.7K
17:37 2,754.18 2,754.37 2,754.15 2,754.15 54,804.5K
17:38 2,754.15 2,754.15 2,751.51 2,751.69 148,393.3K
17:39 2,751.76 2,754.80 2,751.65 2,754.66 310,009.5K
17:40 2,754.67 2,754.72 2,754.04 2,754.17 182,954.3K
17:41 2,754.11 2,754.67 2,754.11 2,754.43 96,333.6K
17:42 2,754.50 2,754.50 2,754.11 2,754.27 109,090.4K
17:43 2,754.41 2,754.41 2,753.57 2,753.57 71,556.6K
17:44 2,753.67 2,753.67 2,752.42 2,752.42 67,980.7K
17:45 2,752.42 2,752.42 2,752.06 2,752.19 48,164.8K
17:46 2,752.23 2,753.06 2,752.23 2,753.06 58,960.8K
17:47 2,752.86 2,753.11 2,752.86 2,752.88 63,179.6K
17:48 2,752.91 2,753.09 2,752.66 2,753.09 59,053.9K
17:49 2,753.36 2,753.82 2,753.36 2,753.81 69,065.4K
17:50 2,753.92 2,754.45 2,753.92 2,754.41 41,565.2K
17:51 2,754.24 2,754.59 2,754.24 2,754.45 93,286.9K
17:52 2,754.28 2,754.97 2,754.28 2,754.97 97,794.4K
17:53 2,754.86 2,755.89 2,754.86 2,755.89 109,741.6K
17:54 2,756.02 2,756.48 2,756.02 2,756.48 161,437.0K
17:55 2,756.55 2,757.11 2,756.55 2,756.67 144,618.7K
17:56 2,756.76 2,756.83 2,754.04 2,754.04 148,800.8K
17:57 2,753.97 2,754.83 2,753.97 2,754.75 66,860.5K
17:58 2,754.60 2,755.42 2,754.60 2,755.23 62,888.8K
17:59 2,754.89 2,754.89 2,754.50 2,754.79 69,049.9K
18:00 2,755.62 2,755.86 2,755.62 2,755.69 96,905.7K
18:01 2,755.51 2,755.82 2,755.27 2,755.44 69,691.2K
18:02 2,755.41 2,755.51 2,754.73 2,755.22 67,361.9K
18:03 2,755.05 2,755.30 2,754.99 2,755.22 61,628.0K
18:04 2,755.12 2,756.88 2,755.07 2,756.63 159,614.5K
18:05 2,756.61 2,756.75 2,756.50 2,756.75 53,002.0K
18:06 2,756.72 2,756.73 2,756.13 2,756.13 41,938.7K
18:07 2,756.06 2,756.06 2,754.98 2,755.05 82,251.5K
18:08 2,754.98 2,755.75 2,754.98 2,755.70 61,069.1K
18:09 2,755.64 2,755.64 2,754.37 2,754.42 69,727.8K
18:10 2,754.33 2,754.33 2,753.78 2,754.02 99,544.0K
18:11 2,754.08 2,754.62 2,754.08 2,754.59 72,369.8K
18:12 2,754.65 2,755.72 2,754.63 2,755.52 113,582.0K
18:13 2,755.53 2,756.26 2,755.53 2,756.11 76,627.9K
18:14 2,755.82 2,756.08 2,755.54 2,756.08 77,484.0K
18:15 2,755.97 2,756.88 2,755.97 2,756.56 83,043.3K
18:16 2,756.52 2,757.02 2,756.52 2,756.91 62,027.9K
18:17 2,756.89 2,757.02 2,756.57 2,756.74 112,816.1K
18:18 2,756.84 2,757.17 2,756.84 2,757.17 77,914.1K
18:19 2,757.25 2,757.63 2,757.25 2,757.37 52,306.7K
18:20 2,757.23 2,757.25 2,756.95 2,756.95 66,116.8K
18:21 2,756.80 2,756.94 2,756.45 2,756.45 47,577.3K
18:22 2,757.04 2,757.33 2,757.04 2,757.10 84,792.2K
18:23 2,756.88 2,756.88 2,756.53 2,756.75 46,627.1K
18:24 2,756.66 2,756.67 2,756.49 2,756.50 57,176.3K
18:25 2,756.17 2,756.44 2,756.14 2,756.21 60,932.5K
18:26 2,756.05 2,756.10 2,755.57 2,755.57 73,919.6K
18:27 2,755.58 2,755.58 2,755.06 2,755.18 66,880.3K
18:28 2,755.09 2,755.09 2,754.73 2,754.89 56,223.1K
18:29 2,754.80 2,754.95 2,753.99 2,754.24 73,303.9K
18:30 2,754.24 2,755.21 2,754.24 2,755.20 73,311.3K
18:31 2,755.18 2,755.40 2,754.88 2,755.32 53,578.7K
18:32 2,755.15 2,755.45 2,755.05 2,755.05 22,553.3K
18:33 2,754.99 2,755.25 2,754.85 2,755.25 41,376.1K
18:34 2,755.01 2,755.14 2,754.94 2,755.14 76,009.6K
18:35 2,755.28 2,755.57 2,755.28 2,755.51 54,648.9K
18:36 2,755.09 2,755.09 2,754.12 2,754.13 192,134.9K
18:37 2,754.00 2,754.40 2,753.97 2,754.33 123,960.1K
18:38 2,754.20 2,754.47 2,753.63 2,753.67 234,387.2K
18:39 2,753.20 2,753.99 2,753.20 2,753.82 207,091.3K
18:40 2,753.87 2,753.87 2,753.87 2,753.87 7,250.7K
18:51 2,751.90 2,751.90 2,751.90 2,751.90 288,895.8K
19:05 2,753.60 2,754.57 2,753.60 2,754.38 46,373.7K
19:06 2,754.41 2,754.62 2,754.34 2,754.62 33,405.5K
19:07 2,754.62 2,754.85 2,754.62 2,754.65 28,846.2K
19:08 2,754.62 2,755.01 2,754.62 2,754.94 52,403.1K
19:09 2,754.96 2,755.87 2,754.91 2,755.60 66,047.4K
19:10 2,755.54 2,755.54 2,755.36 2,755.40 36,623.1K
19:11 2,755.43 2,755.43 2,754.96 2,754.96 39,446.0K
19:12 2,754.98 2,755.34 2,754.98 2,755.17 35,711.5K
19:13 2,755.01 2,755.26 2,755.01 2,755.25 16,595.2K
19:14 2,755.19 2,755.19 2,754.80 2,755.17 27,008.4K
19:15 2,755.21 2,755.42 2,755.12 2,755.42 39,231.2K
19:16 2,755.39 2,755.60 2,755.39 2,755.57 14,288.2K
19:17 2,755.46 2,755.46 2,755.15 2,755.41 28,698.7K
19:18 2,755.45 2,755.62 2,755.39 2,755.47 15,507.8K
19:19 2,755.49 2,755.80 2,755.49 2,755.80 33,267.7K
19:20 2,755.78 2,755.98 2,755.75 2,755.88 11,312.1K
19:21 2,755.94 2,756.05 2,755.86 2,756.05 36,805.7K
19:22 2,756.07 2,756.07 2,755.84 2,755.88 30,627.0K
19:23 2,755.91 2,755.97 2,755.82 2,755.82 15,397.9K
19:24 2,755.83 2,756.01 2,755.82 2,755.99 13,572.7K
19:25 2,756.01 2,756.17 2,755.93 2,756.17 19,416.0K
19:26 2,756.20 2,756.33 2,756.09 2,756.33 18,595.8K
19:27 2,756.30 2,756.33 2,756.19 2,756.30 17,450.5K
19:28 2,756.29 2,756.37 2,756.25 2,756.33 9,495.2K
19:29 2,756.26 2,756.58 2,756.26 2,756.51 17,436.5K
19:30 2,756.48 2,756.56 2,756.45 2,756.51 16,758.0K
19:31 2,756.44 2,756.50 2,756.37 2,756.38 22,980.2K
19:32 2,756.39 2,756.41 2,756.09 2,756.20 18,483.7K
19:33 2,756.23 2,756.42 2,756.20 2,756.21 55,903.1K
19:34 2,756.22 2,756.41 2,756.12 2,756.24 24,045.3K
19:35 2,756.24 2,756.34 2,756.15 2,756.26 14,639.8K
19:36 2,756.23 2,756.31 2,756.04 2,756.04 25,341.1K
19:37 2,756.02 2,756.05 2,755.96 2,755.99 21,296.7K
19:38 2,755.85 2,755.91 2,755.69 2,755.72 34,891.5K
19:39 2,755.70 2,755.77 2,755.63 2,755.63 32,624.9K
19:40 2,755.61 2,755.61 2,755.53 2,755.53 23,657.5K
19:41 2,755.60 2,755.81 2,755.60 2,755.74 19,022.9K
19:42 2,755.70 2,755.92 2,755.70 2,755.75 18,354.9K
19:43 2,755.76 2,755.88 2,755.75 2,755.86 14,592.9K
19:44 2,755.86 2,756.25 2,755.86 2,756.25 65,350.0K
19:45 2,756.27 2,756.27 2,755.82 2,755.85 24,301.7K
19:46 2,755.86 2,755.86 2,755.64 2,755.83 23,391.6K
19:47 2,755.86 2,756.03 2,755.72 2,756.03 34,339.6K
19:48 2,756.02 2,756.41 2,755.99 2,756.39 59,289.8K
19:49 2,756.46 2,757.00 2,756.46 2,756.91 65,474.2K
19:50 2,757.14 2,757.31 2,757.12 2,757.31 18,921.2K
19:51 2,757.31 2,757.56 2,757.27 2,757.27 32,425.3K
19:52 2,757.36 2,757.53 2,757.35 2,757.49 29,862.5K
19:53 2,757.51 2,757.58 2,757.50 2,757.58 22,964.9K
19:54 2,757.58 2,758.07 2,757.58 2,758.07 39,632.4K
19:55 2,758.09 2,758.31 2,757.95 2,758.17 27,047.0K
19:56 2,758.23 2,758.41 2,758.20 2,758.41 34,090.3K
19:57 2,758.41 2,758.58 2,758.41 2,758.56 25,109.7K
19:58 2,758.58 2,758.58 2,758.07 2,758.15 53,545.9K
19:59 2,758.02 2,758.44 2,757.97 2,758.44 31,597.5K
20:00 2,758.49 2,758.57 2,758.47 2,758.52 27,774.4K
20:01 2,758.48 2,758.48 2,758.30 2,758.31 12,123.8K
20:02 2,758.39 2,758.39 2,758.21 2,758.29 25,586.7K
20:03 2,758.18 2,758.27 2,757.81 2,757.81 37,450.1K
20:04 2,758.02 2,758.02 2,757.57 2,757.58 24,001.5K
20:05 2,757.60 2,757.60 2,757.39 2,757.46 31,800.5K
20:06 2,757.53 2,757.55 2,757.34 2,757.43 20,751.2K
20:07 2,757.44 2,757.48 2,757.37 2,757.46 25,995.4K
20:08 2,757.43 2,757.45 2,757.36 2,757.44 14,530.4K
20:09 2,757.38 2,757.41 2,757.25 2,757.25 17,654.9K
20:10 2,757.28 2,757.33 2,757.18 2,757.31 13,182.0K
20:11 2,757.32 2,757.32 2,757.09 2,757.19 18,775.7K
20:12 2,757.18 2,757.32 2,757.15 2,757.32 12,585.9K
20:13 2,757.29 2,757.48 2,757.28 2,757.40 14,816.0K
20:14 2,757.37 2,757.42 2,757.32 2,757.38 12,843.1K
20:15 2,757.37 2,757.48 2,757.32 2,757.35 13,865.7K
20:16 2,757.36 2,757.58 2,757.36 2,757.55 15,238.8K
20:17 2,757.44 2,757.67 2,757.31 2,757.67 14,878.8K
20:18 2,757.72 2,757.88 2,757.60 2,757.62 22,128.8K
20:19 2,757.64 2,757.64 2,757.17 2,757.42 30,800.9K
20:20 2,757.46 2,757.54 2,757.35 2,757.36 11,399.6K
20:21 2,757.40 2,757.65 2,757.40 2,757.63 14,147.5K
20:22 2,757.61 2,757.73 2,757.03 2,757.38 24,237.8K
20:23 2,757.40 2,757.47 2,757.18 2,757.28 21,191.3K
20:24 2,757.33 2,757.33 2,756.91 2,757.14 35,555.7K
20:25 2,757.06 2,757.07 2,756.97 2,757.04 5,720.1K
20:26 2,757.12 2,757.15 2,756.94 2,757.08 9,249.8K
20:27 2,756.94 2,757.27 2,756.94 2,757.27 12,401.5K
20:28 2,757.20 2,757.21 2,756.98 2,757.02 20,703.2K
20:29 2,757.06 2,757.06 2,756.73 2,756.81 25,464.0K
20:30 2,756.78 2,756.86 2,756.65 2,756.65 16,927.5K
20:31 2,756.59 2,756.69 2,756.51 2,756.69 8,730.0K
20:32 2,756.74 2,756.74 2,756.38 2,756.39 8,712.5K
20:33 2,756.33 2,756.33 2,755.98 2,756.19 21,119.0K
20:34 2,756.21 2,756.40 2,756.21 2,756.39 7,275.3K
20:35 2,756.39 2,756.39 2,756.05 2,756.08 23,235.6K
20:36 2,756.07 2,756.07 2,755.89 2,755.94 21,385.5K
20:37 2,755.93 2,756.15 2,755.83 2,755.83 17,143.9K
20:38 2,755.83 2,755.90 2,755.73 2,755.77 25,812.0K
20:39 2,755.90 2,755.93 2,755.69 2,755.74 8,331.6K
20:40 2,755.74 2,755.78 2,755.58 2,755.70 6,388.1K
20:41 2,755.70 2,755.70 2,755.51 2,755.51 9,839.7K
20:42 2,755.50 2,755.51 2,755.30 2,755.30 28,058.7K
20:43 2,755.27 2,755.78 2,755.27 2,755.78 14,765.7K
20:44 2,755.74 2,755.78 2,755.50 2,755.65 7,846.4K
20:45 2,755.65 2,756.08 2,755.65 2,756.04 27,193.0K
20:46 2,756.06 2,756.33 2,756.04 2,756.21 12,001.1K
20:47 2,756.18 2,756.29 2,756.07 2,756.14 8,787.0K
20:48 2,756.12 2,756.33 2,756.12 2,756.33 6,332.2K
20:49 2,756.29 2,756.40 2,756.28 2,756.28 14,258.4K
20:50 2,756.43 2,756.43 2,756.30 2,756.37 8,833.1K
20:51 2,756.40 2,756.81 2,756.34 2,756.81 9,221.5K
20:52 2,756.77 2,756.95 2,756.70 2,756.95 6,847.5K
20:53 2,756.89 2,756.96 2,756.56 2,756.65 20,042.1K
20:54 2,756.63 2,756.84 2,756.58 2,756.73 13,136.2K
20:55 2,756.68 2,756.92 2,756.68 2,756.92 10,829.5K
20:56 2,756.92 2,756.94 2,756.75 2,756.82 7,712.2K
20:57 2,756.81 2,756.94 2,756.79 2,756.79 12,569.6K
20:58 2,756.71 2,756.96 2,756.50 2,756.50 18,414.3K
20:59 2,756.45 2,756.45 2,756.05 2,756.11 9,337.0K
21:00 2,756.08 2,756.11 2,754.58 2,754.58 41,999.0K
21:01 2,754.51 2,754.51 2,754.28 2,754.28 15,751.0K
21:02 2,754.33 2,754.70 2,754.33 2,754.70 28,166.2K
21:03 2,754.67 2,754.74 2,754.63 2,754.63 13,318.5K
21:04 2,754.71 2,754.87 2,754.69 2,754.69 41,555.2K
21:05 2,754.62 2,754.68 2,754.44 2,754.44 34,874.8K
21:06 2,754.47 2,754.47 2,754.28 2,754.28 33,554.8K
21:07 2,754.29 2,754.30 2,754.26 2,754.26 23,371.9K
21:08 2,754.20 2,754.21 2,754.06 2,754.06 12,216.5K
21:09 2,754.08 2,754.25 2,754.05 2,754.14 11,921.6K
21:10 2,754.11 2,754.26 2,754.03 2,754.18 11,156.6K
21:11 2,754.23 2,754.41 2,754.18 2,754.30 14,239.7K
21:12 2,754.26 2,754.46 2,754.19 2,754.38 11,019.5K
21:13 2,754.35 2,754.84 2,754.35 2,754.84 31,546.2K
21:14 2,754.83 2,755.11 2,754.81 2,755.11 24,633.0K
21:15 2,755.04 2,755.21 2,755.02 2,755.14 13,579.0K
21:16 2,755.18 2,755.28 2,755.04 2,755.24 17,455.1K
21:17 2,755.28 2,755.28 2,755.08 2,755.08 9,250.4K
21:18 2,755.09 2,755.09 2,754.83 2,754.83 8,835.0K
21:19 2,754.86 2,754.86 2,754.66 2,754.74 5,430.5K
21:20 2,754.72 2,754.84 2,754.72 2,754.77 8,393.6K
21:21 2,754.75 2,754.79 2,754.50 2,754.59 10,062.9K
21:22 2,754.55 2,754.72 2,754.41 2,754.72 9,521.4K
21:23 2,754.66 2,754.69 2,754.48 2,754.52 10,792.5K
21:24 2,754.35 2,754.43 2,754.23 2,754.23 26,991.8K
21:25 2,754.25 2,754.39 2,754.18 2,754.33 8,072.9K
21:26 2,754.41 2,754.65 2,754.25 2,754.65 24,515.9K
21:27 2,754.56 2,754.63 2,754.44 2,754.48 9,432.9K
21:28 2,754.40 2,754.40 2,754.17 2,754.19 22,343.1K
21:29 2,754.19 2,754.40 2,753.97 2,753.97 17,996.8K
21:30 2,753.94 2,753.94 2,753.69 2,753.71 30,040.3K
21:31 2,753.73 2,753.74 2,753.45 2,753.60 14,041.0K
21:32 2,753.61 2,754.45 2,753.53 2,754.45 44,612.9K
21:33 2,754.46 2,754.84 2,754.29 2,754.82 40,093.5K
21:34 2,754.65 2,754.94 2,754.58 2,754.77 11,859.9K
21:35 2,754.72 2,754.97 2,754.72 2,754.95 10,745.8K
21:36 2,754.97 2,755.06 2,754.95 2,755.02 7,191.5K
21:37 2,755.02 2,755.12 2,754.89 2,754.89 9,885.9K
21:38 2,754.68 2,754.80 2,754.66 2,754.75 16,538.4K
21:39 2,754.79 2,754.79 2,754.66 2,754.66 22,111.5K
21:40 2,754.43 2,754.52 2,754.21 2,754.21 13,056.1K
21:41 2,754.34 2,754.44 2,754.25 2,754.29 12,575.7K
21:42 2,754.32 2,754.87 2,754.32 2,754.56 13,369.0K
21:43 2,754.72 2,754.75 2,754.39 2,754.52 5,772.5K
21:44 2,754.53 2,754.84 2,754.46 2,754.68 7,749.4K
21:45 2,754.74 2,754.74 2,754.11 2,754.11 22,295.9K
21:46 2,754.19 2,754.58 2,754.13 2,754.48 15,246.8K
21:47 2,754.22 2,754.56 2,754.22 2,754.32 13,458.5K
21:48 2,754.57 2,754.73 2,754.52 2,754.59 18,591.3K
21:49 2,754.45 2,754.62 2,754.39 2,754.40 47,983.5K
21:50 2,754.20 2,754.57 2,754.20 2,754.42 17,175.8K
21:51 2,754.38 2,754.49 2,754.32 2,754.49 15,106.3K
21:52 2,754.51 2,755.09 2,754.51 2,755.09 28,683.0K
21:53 2,755.09 2,755.45 2,755.00 2,755.39 26,207.0K
21:54 2,755.36 2,755.36 2,754.65 2,754.99 29,553.1K
21:55 2,754.83 2,755.29 2,754.83 2,755.07 16,277.4K
21:56 2,754.98 2,755.09 2,754.71 2,754.71 17,496.6K
21:57 2,754.72 2,754.85 2,754.72 2,754.79 14,853.1K
21:58 2,754.83 2,755.09 2,754.82 2,755.04 14,877.1K
21:59 2,755.03 2,755.15 2,754.89 2,755.06 20,132.1K
22:00 2,755.07 2,755.07 2,754.77 2,754.77 14,039.4K
22:01 2,754.73 2,755.26 2,754.65 2,755.16 13,958.9K
22:02 2,755.14 2,755.22 2,754.90 2,754.97 12,951.6K
22:03 2,755.11 2,755.11 2,754.75 2,755.09 22,611.5K
22:04 2,754.97 2,755.16 2,754.97 2,755.16 24,643.7K
22:05 2,755.14 2,755.23 2,754.99 2,755.23 15,089.3K
22:06 2,755.25 2,755.48 2,755.24 2,755.45 14,045.8K
22:07 2,755.45 2,755.64 2,755.45 2,755.64 16,191.2K
22:08 2,755.66 2,755.95 2,755.66 2,755.95 19,388.1K
22:09 2,755.93 2,756.18 2,755.90 2,756.17 15,164.8K
22:10 2,756.26 2,756.42 2,756.24 2,756.39 15,450.4K
22:11 2,756.43 2,756.60 2,756.41 2,756.48 17,956.5K
22:12 2,756.48 2,756.69 2,756.48 2,756.69 13,252.0K
22:13 2,756.73 2,756.74 2,756.54 2,756.62 13,869.8K
22:14 2,756.73 2,756.86 2,756.63 2,756.86 11,916.8K
22:15 2,756.68 2,756.94 2,756.68 2,756.94 15,724.0K
22:16 2,756.89 2,756.96 2,756.83 2,756.91 7,907.4K
22:17 2,756.86 2,756.97 2,756.78 2,756.78 22,383.0K
22:18 2,756.83 2,756.83 2,756.60 2,756.76 10,136.7K
22:19 2,756.78 2,756.86 2,756.75 2,756.75 11,979.8K
22:20 2,756.75 2,756.81 2,756.58 2,756.81 8,264.4K
22:21 2,756.80 2,756.91 2,756.76 2,756.91 27,733.3K
22:22 2,756.83 2,756.86 2,756.71 2,756.81 9,437.7K
22:23 2,756.83 2,757.08 2,756.82 2,756.95 17,904.2K
22:24 2,756.97 2,757.14 2,756.88 2,757.14 12,326.6K
22:25 2,757.14 2,757.14 2,756.97 2,756.99 12,807.8K
22:26 2,756.85 2,756.98 2,756.78 2,756.81 7,227.0K
22:27 2,756.83 2,756.93 2,756.72 2,756.87 14,881.7K
22:28 2,756.93 2,757.09 2,756.81 2,757.04 18,545.6K
22:29 2,757.03 2,757.16 2,756.94 2,757.09 20,403.0K
22:30 2,757.09 2,757.31 2,757.04 2,757.29 15,004.0K
22:31 2,757.17 2,757.25 2,757.06 2,757.25 15,173.8K
22:32 2,757.26 2,757.38 2,757.25 2,757.29 22,420.4K
22:33 2,757.28 2,757.28 2,757.02 2,757.07 27,350.4K
22:34 2,756.97 2,756.99 2,756.71 2,756.77 13,101.5K
22:35 2,756.77 2,756.77 2,756.56 2,756.68 20,928.5K
22:36 2,756.67 2,757.12 2,756.65 2,757.12 19,760.0K
22:37 2,757.21 2,757.54 2,756.99 2,757.54 41,592.1K
22:38 2,757.41 2,757.49 2,757.35 2,757.49 19,742.4K
22:39 2,757.41 2,757.48 2,757.32 2,757.48 19,182.3K
22:40 2,757.47 2,757.85 2,757.45 2,757.76 43,058.4K
22:41 2,757.81 2,757.97 2,757.81 2,757.92 24,423.6K
22:42 2,757.90 2,758.15 2,757.90 2,757.96 51,319.4K
22:43 2,757.91 2,758.07 2,757.88 2,757.89 12,520.2K
22:44 2,757.88 2,757.90 2,757.78 2,757.78 9,645.7K
22:45 2,757.67 2,757.72 2,757.65 2,757.70 8,689.2K
22:46 2,757.74 2,757.88 2,757.70 2,757.78 15,619.7K
22:47 2,757.74 2,757.74 2,757.49 2,757.57 14,322.3K
22:48 2,757.65 2,757.75 2,757.65 2,757.67 20,769.6K
22:49 2,757.66 2,757.74 2,757.51 2,757.72 9,618.1K
22:50 2,757.73 2,757.80 2,757.66 2,757.76 7,840.3K
22:51 2,757.75 2,757.84 2,757.75 2,757.77 10,047.0K
22:52 2,757.76 2,757.82 2,757.67 2,757.67 8,896.9K
22:53 2,757.64 2,757.77 2,757.64 2,757.65 11,643.7K
22:54 2,757.69 2,757.72 2,757.49 2,757.49 22,574.3K
22:55 2,757.51 2,757.60 2,757.51 2,757.60 17,806.0K
22:56 2,757.61 2,757.61 2,757.37 2,757.47 31,389.1K
22:57 2,757.43 2,757.47 2,757.26 2,757.35 31,763.8K
22:58 2,757.35 2,757.40 2,757.26 2,757.30 12,667.9K
22:59 2,757.30 2,757.40 2,757.30 2,757.33 2,414.1K
23:00 2,757.33 2,757.33 2,757.16 2,757.26 18,987.8K
23:01 2,757.25 2,757.25 2,757.17 2,757.20 9,478.3K
23:02 2,757.18 2,757.21 2,757.08 2,757.16 14,674.3K
23:03 2,757.18 2,757.23 2,757.11 2,757.20 12,069.4K
23:04 2,757.19 2,757.25 2,757.13 2,757.14 6,841.5K
23:05 2,757.21 2,757.46 2,757.16 2,757.43 30,151.3K
23:06 2,757.43 2,757.43 2,757.18 2,757.18 19,995.2K
23:07 2,757.22 2,757.22 2,757.11 2,757.13 17,259.9K
23:08 2,757.10 2,757.22 2,757.10 2,757.17 13,064.4K
23:09 2,757.15 2,757.15 2,757.01 2,757.02 9,892.6K
23:10 2,757.00 2,757.10 2,757.00 2,757.04 13,792.6K
23:11 2,757.03 2,757.17 2,757.01 2,757.13 21,444.6K
23:12 2,757.16 2,757.32 2,757.16 2,757.32 11,879.9K
23:13 2,757.33 2,757.33 2,757.24 2,757.28 9,562.2K
23:14 2,757.24 2,757.30 2,757.17 2,757.18 21,339.1K
23:15 2,757.11 2,757.31 2,757.11 2,757.31 18,281.5K
23:16 2,757.34 2,757.34 2,756.90 2,757.18 24,622.0K
23:17 2,757.13 2,757.41 2,757.13 2,757.24 14,130.2K
23:18 2,757.24 2,757.33 2,757.22 2,757.22 16,410.0K
23:19 2,757.24 2,757.41 2,757.24 2,757.40 16,797.9K
23:20 2,757.39 2,757.43 2,757.33 2,757.38 14,357.3K
23:21 2,757.38 2,757.38 2,757.06 2,757.09 32,595.0K
23:22 2,757.08 2,757.17 2,756.98 2,757.05 19,696.1K
23:23 2,757.03 2,757.10 2,757.00 2,757.10 15,451.4K
23:24 2,757.10 2,757.18 2,757.06 2,757.18 16,996.1K
23:25 2,757.14 2,757.46 2,757.08 2,757.46 25,458.3K
23:26 2,757.45 2,757.53 2,757.45 2,757.53 10,790.7K
23:27 2,757.51 2,757.77 2,757.48 2,757.72 16,188.4K
23:28 2,757.72 2,757.86 2,757.72 2,757.72 7,639.0K
23:29 2,757.73 2,757.77 2,757.62 2,757.70 14,039.4K
23:30 2,757.63 2,757.74 2,757.58 2,757.64 21,154.6K
23:31 2,757.67 2,757.79 2,757.55 2,757.57 26,373.8K
23:32 2,757.57 2,757.70 2,757.51 2,757.67 14,849.0K
23:33 2,757.70 2,757.79 2,757.70 2,757.74 17,815.7K
23:34 2,757.74 2,757.89 2,757.74 2,757.80 26,273.3K
23:35 2,757.80 2,757.85 2,757.53 2,757.71 32,465.1K
23:36 2,757.69 2,758.03 2,757.67 2,757.95 54,726.7K
23:37 2,758.06 2,758.27 2,758.00 2,758.21 23,223.1K
23:38 2,758.17 2,758.25 2,757.93 2,757.93 24,860.8K
23:39 2,758.07 2,758.14 2,757.96 2,757.96 28,284.2K
23:40 2,758.00 2,758.25 2,757.95 2,758.18 45,447.1K
23:41 2,758.25 2,758.45 2,758.25 2,758.39 30,278.8K
23:42 2,758.50 2,758.50 2,757.87 2,758.08 48,149.2K
23:43 2,758.18 2,759.02 2,758.18 2,759.02 55,284.0K
23:44 2,758.93 2,759.25 2,758.84 2,758.99 40,440.9K
23:45 2,759.05 2,759.05 2,758.80 2,759.01 40,240.0K
23:46 2,759.01 2,759.10 2,758.74 2,759.02 48,032.3K
23:47 2,759.26 2,759.51 2,759.03 2,759.51 53,021.6K
23:48 2,759.45 2,759.55 2,759.05 2,759.33 33,803.2K
23:49 2,759.14 2,759.14 2,758.81 2,759.09 77,874.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし