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 2,762.26 2,766.12 2,762.26 2,766.12 406,141.5K
10:01 2,766.61 2,766.61 2,763.70 2,763.79 410,394.6K
10:02 2,763.88 2,763.88 2,762.61 2,762.71 225,079.7K
10:03 2,762.71 2,763.34 2,762.13 2,763.34 287,275.8K
10:04 2,763.26 2,763.89 2,763.26 2,763.78 208,314.6K
10:05 2,763.88 2,765.52 2,763.88 2,765.52 219,497.1K
10:06 2,765.67 2,768.16 2,765.67 2,768.16 300,642.7K
10:07 2,767.93 2,768.25 2,765.43 2,765.43 306,259.1K
10:08 2,765.61 2,765.97 2,765.31 2,765.71 235,861.0K
10:09 2,765.86 2,765.86 2,764.21 2,764.31 199,685.2K
10:10 2,764.41 2,764.41 2,762.87 2,762.87 156,678.4K
10:11 2,762.13 2,762.80 2,761.98 2,762.36 188,873.4K
10:12 2,762.67 2,762.83 2,762.58 2,762.67 133,323.4K
10:13 2,762.86 2,762.86 2,762.06 2,762.06 141,989.8K
10:14 2,761.99 2,762.15 2,760.55 2,760.72 148,551.7K
10:15 2,760.72 2,760.72 2,759.91 2,760.04 141,595.9K
10:16 2,760.35 2,761.11 2,760.35 2,760.83 129,622.0K
10:17 2,760.75 2,762.64 2,760.75 2,762.64 168,361.5K
10:18 2,762.62 2,762.96 2,762.62 2,762.96 105,782.7K
10:19 2,763.06 2,763.18 2,762.74 2,762.74 88,041.0K
10:20 2,762.72 2,763.18 2,762.72 2,763.16 106,547.1K
10:21 2,763.69 2,765.15 2,763.69 2,765.15 207,465.9K
10:22 2,765.77 2,766.79 2,765.55 2,766.68 200,789.3K
10:23 2,767.14 2,767.14 2,764.43 2,765.17 221,787.6K
10:24 2,765.33 2,766.42 2,765.27 2,766.42 139,674.8K
10:25 2,766.47 2,766.48 2,764.39 2,764.46 182,205.6K
10:26 2,764.84 2,765.46 2,764.84 2,765.46 101,632.6K
10:27 2,765.50 2,765.51 2,764.72 2,764.72 80,593.6K
10:28 2,763.86 2,764.82 2,763.69 2,764.82 117,133.9K
10:29 2,764.78 2,765.92 2,764.78 2,765.92 102,729.8K
10:30 2,766.15 2,768.75 2,766.15 2,768.27 337,610.9K
10:31 2,768.15 2,768.50 2,767.81 2,767.88 202,639.3K
10:32 2,768.10 2,769.31 2,768.10 2,769.31 193,167.0K
10:33 2,769.37 2,769.37 2,768.70 2,768.70 208,356.5K
10:34 2,768.71 2,768.83 2,768.67 2,768.77 123,328.1K
10:35 2,768.85 2,769.04 2,768.77 2,768.89 92,930.1K
10:36 2,768.94 2,769.06 2,766.86 2,766.90 275,443.8K
10:37 2,766.92 2,767.29 2,766.69 2,767.16 112,244.2K
10:38 2,767.28 2,767.92 2,767.28 2,767.92 94,980.3K
10:39 2,768.03 2,768.03 2,767.57 2,767.86 80,562.8K
10:40 2,767.83 2,768.03 2,767.83 2,767.99 87,549.3K
10:41 2,768.07 2,768.12 2,767.65 2,767.67 92,412.3K
10:42 2,767.54 2,767.54 2,765.27 2,765.27 164,363.8K
10:43 2,765.28 2,765.28 2,763.74 2,763.74 133,418.4K
10:44 2,763.78 2,764.56 2,763.78 2,764.47 105,973.6K
10:45 2,764.82 2,764.82 2,764.15 2,764.48 131,286.1K
10:46 2,764.49 2,765.20 2,764.49 2,765.01 51,577.2K
10:47 2,765.12 2,765.27 2,764.57 2,764.64 67,054.9K
10:48 2,764.86 2,766.83 2,764.81 2,766.83 282,741.6K
10:49 2,766.82 2,768.05 2,766.82 2,768.05 258,333.0K
10:50 2,768.43 2,770.13 2,768.43 2,770.13 286,452.3K
10:51 2,770.05 2,770.23 2,769.95 2,770.00 189,558.9K
10:52 2,770.02 2,770.02 2,769.54 2,769.73 115,524.3K
10:53 2,769.73 2,769.74 2,769.09 2,769.09 68,736.7K
10:54 2,769.17 2,769.17 2,768.44 2,768.83 75,300.9K
10:55 2,768.92 2,769.09 2,768.85 2,769.06 74,434.0K
10:56 2,769.21 2,769.30 2,768.96 2,769.08 207,402.4K
10:57 2,769.15 2,769.15 2,768.78 2,768.91 103,997.2K
10:58 2,769.05 2,769.97 2,769.05 2,769.80 170,285.4K
10:59 2,770.09 2,770.82 2,770.09 2,770.82 140,450.0K
11:00 2,770.79 2,772.73 2,770.79 2,772.31 253,234.5K
11:01 2,772.30 2,772.54 2,771.65 2,771.72 117,775.7K
11:02 2,771.65 2,772.03 2,771.60 2,771.84 91,946.4K
11:03 2,771.58 2,772.18 2,770.62 2,772.13 282,911.6K
11:04 2,772.29 2,772.33 2,771.66 2,771.66 124,241.7K
11:05 2,771.64 2,772.58 2,771.64 2,772.55 127,117.7K
11:06 2,772.40 2,772.71 2,772.20 2,772.35 128,597.6K
11:07 2,772.44 2,772.44 2,771.38 2,771.38 114,206.3K
11:08 2,771.75 2,772.87 2,771.75 2,772.87 133,598.3K
11:09 2,773.02 2,773.46 2,772.98 2,772.98 100,091.3K
11:10 2,772.22 2,773.25 2,772.22 2,772.76 157,541.7K
11:11 2,772.46 2,772.62 2,770.45 2,770.45 145,574.1K
11:12 2,770.40 2,771.02 2,770.38 2,771.02 101,920.6K
11:13 2,771.04 2,772.50 2,771.04 2,772.50 116,109.9K
11:14 2,772.73 2,773.04 2,772.72 2,772.72 112,361.1K
11:15 2,772.61 2,773.49 2,772.37 2,772.37 280,934.3K
11:16 2,771.53 2,772.23 2,771.53 2,771.87 170,973.0K
11:17 2,771.95 2,772.78 2,771.95 2,772.41 170,107.8K
11:18 2,772.47 2,772.47 2,770.40 2,770.69 150,853.5K
11:19 2,770.40 2,770.58 2,769.31 2,769.33 160,730.3K
11:20 2,769.28 2,769.66 2,768.88 2,768.88 84,698.0K
11:21 2,769.05 2,769.18 2,768.29 2,769.04 86,761.1K
11:22 2,769.03 2,769.46 2,769.03 2,769.39 92,857.9K
11:23 2,769.39 2,770.09 2,769.39 2,769.92 63,981.1K
11:24 2,769.99 2,770.81 2,769.76 2,770.81 83,236.2K
11:25 2,771.07 2,771.77 2,771.06 2,771.46 143,112.6K
11:26 2,771.50 2,771.84 2,771.21 2,771.24 75,510.1K
11:27 2,771.16 2,772.02 2,771.16 2,772.02 91,879.6K
11:28 2,772.16 2,772.24 2,771.22 2,771.22 76,224.9K
11:29 2,771.08 2,771.08 2,769.37 2,769.52 93,373.6K
11:30 2,769.44 2,769.44 2,769.13 2,769.22 48,927.4K
11:31 2,769.23 2,769.76 2,769.23 2,769.47 54,761.4K
11:32 2,769.34 2,769.39 2,768.96 2,768.96 39,455.8K
11:33 2,768.97 2,769.10 2,768.58 2,768.60 72,460.5K
11:34 2,768.75 2,768.91 2,768.68 2,768.68 77,681.9K
11:35 2,768.56 2,768.56 2,768.07 2,768.07 103,403.2K
11:36 2,767.99 2,767.99 2,767.53 2,767.53 91,359.9K
11:37 2,767.57 2,767.57 2,766.66 2,766.66 73,990.2K
11:38 2,766.74 2,766.83 2,766.59 2,766.63 107,078.1K
11:39 2,766.64 2,766.82 2,766.54 2,766.68 146,959.4K
11:40 2,766.75 2,766.75 2,765.92 2,765.93 109,509.7K
11:41 2,765.89 2,765.97 2,765.68 2,765.68 204,908.4K
11:42 2,765.83 2,766.42 2,765.69 2,766.42 149,019.6K
11:43 2,766.76 2,767.23 2,766.76 2,766.90 262,397.8K
11:44 2,766.90 2,766.93 2,766.45 2,766.76 219,640.1K
11:45 2,766.92 2,767.40 2,766.92 2,767.13 127,913.1K
11:46 2,767.19 2,767.19 2,766.23 2,766.50 136,329.5K
11:47 2,766.46 2,766.77 2,766.46 2,766.63 114,914.8K
11:48 2,766.71 2,766.92 2,766.70 2,766.72 98,756.6K
11:49 2,766.65 2,766.86 2,766.58 2,766.58 49,414.7K
11:50 2,766.50 2,766.56 2,766.03 2,766.08 97,802.1K
11:51 2,765.82 2,766.71 2,765.82 2,766.70 138,503.3K
11:52 2,766.74 2,766.74 2,765.70 2,765.70 72,320.2K
11:53 2,765.76 2,765.76 2,764.72 2,764.83 148,430.6K
11:54 2,764.76 2,766.44 2,764.76 2,766.44 61,118.2K
11:55 2,766.43 2,766.50 2,766.30 2,766.41 102,270.8K
11:56 2,766.41 2,766.50 2,766.18 2,766.23 73,347.3K
11:57 2,766.32 2,767.21 2,766.32 2,767.21 100,684.5K
11:58 2,767.24 2,767.49 2,767.11 2,767.49 61,326.5K
11:59 2,767.59 2,768.18 2,767.59 2,767.84 78,277.0K
12:00 2,767.73 2,767.96 2,767.60 2,767.90 74,515.2K
12:01 2,768.02 2,768.09 2,767.89 2,767.91 41,253.8K
12:02 2,767.91 2,767.91 2,766.89 2,766.98 43,628.5K
12:03 2,767.02 2,767.02 2,766.71 2,766.71 70,780.1K
12:04 2,766.68 2,766.74 2,766.59 2,766.72 96,237.2K
12:05 2,766.85 2,766.99 2,766.75 2,766.86 58,593.2K
12:06 2,766.87 2,767.11 2,766.87 2,767.11 36,504.9K
12:07 2,767.19 2,768.61 2,767.19 2,768.61 100,637.3K
12:08 2,768.62 2,768.62 2,768.35 2,768.35 49,666.5K
12:09 2,768.50 2,769.22 2,768.50 2,769.22 122,891.9K
12:10 2,769.46 2,769.46 2,768.98 2,768.99 154,851.4K
12:11 2,768.89 2,768.89 2,768.70 2,768.71 67,390.7K
12:12 2,768.44 2,768.44 2,767.23 2,767.36 94,535.3K
12:13 2,767.08 2,767.62 2,767.08 2,767.62 46,627.8K
12:14 2,767.68 2,768.00 2,767.63 2,767.95 98,869.0K
12:15 2,767.73 2,768.41 2,767.73 2,768.32 84,301.7K
12:16 2,768.29 2,768.54 2,767.95 2,768.54 77,822.4K
12:17 2,768.53 2,769.05 2,768.48 2,769.03 101,812.4K
12:18 2,769.08 2,769.89 2,769.08 2,769.89 118,621.0K
12:19 2,769.96 2,770.04 2,769.42 2,769.42 73,189.4K
12:20 2,769.51 2,769.68 2,769.07 2,769.07 70,959.8K
12:21 2,769.09 2,769.51 2,769.08 2,769.51 182,766.6K
12:22 2,769.83 2,770.62 2,769.83 2,770.62 143,255.1K
12:23 2,770.58 2,770.63 2,770.48 2,770.48 86,335.5K
12:24 2,770.10 2,770.33 2,769.33 2,769.51 134,949.4K
12:25 2,769.65 2,769.71 2,769.28 2,769.28 91,034.8K
12:26 2,769.34 2,769.86 2,769.25 2,769.86 56,854.6K
12:27 2,769.85 2,769.93 2,769.57 2,769.57 130,097.2K
12:28 2,769.54 2,769.76 2,769.44 2,769.68 79,493.4K
12:29 2,769.81 2,770.17 2,769.81 2,770.04 104,777.9K
12:30 2,770.10 2,770.32 2,770.01 2,770.31 112,026.2K
12:31 2,770.31 2,770.98 2,770.31 2,770.98 150,644.8K
12:32 2,770.97 2,770.97 2,768.93 2,769.58 348,847.0K
12:33 2,769.65 2,770.32 2,769.65 2,770.18 217,224.4K
12:34 2,770.35 2,770.90 2,770.12 2,770.76 279,086.4K
12:35 2,770.75 2,770.94 2,770.39 2,770.45 144,890.8K
12:36 2,770.63 2,771.49 2,770.63 2,771.42 293,243.7K
12:37 2,771.40 2,771.45 2,770.95 2,770.95 286,469.5K
12:38 2,771.08 2,771.08 2,770.58 2,770.65 184,492.7K
12:39 2,770.67 2,771.55 2,770.67 2,771.55 208,698.8K
12:40 2,771.64 2,771.83 2,771.58 2,771.59 133,403.2K
12:41 2,771.63 2,771.63 2,771.03 2,771.10 130,123.7K
12:42 2,771.17 2,772.06 2,771.11 2,772.00 162,101.9K
12:43 2,772.08 2,772.24 2,771.73 2,771.74 156,806.5K
12:44 2,771.80 2,772.41 2,771.80 2,772.41 143,158.8K
12:45 2,772.46 2,773.32 2,772.46 2,773.32 111,333.9K
12:46 2,773.32 2,773.75 2,773.32 2,773.75 192,497.8K
12:47 2,773.64 2,774.94 2,773.64 2,774.94 177,749.0K
12:48 2,774.70 2,775.97 2,774.70 2,775.60 222,062.5K
12:49 2,775.44 2,775.97 2,775.44 2,775.46 176,698.2K
12:50 2,775.58 2,775.92 2,775.58 2,775.92 157,894.0K
12:51 2,776.06 2,776.39 2,776.00 2,776.30 115,445.3K
12:52 2,776.45 2,776.79 2,775.75 2,775.75 216,136.1K
12:53 2,775.68 2,775.99 2,775.45 2,775.55 205,106.2K
12:54 2,775.64 2,775.72 2,775.44 2,775.63 187,470.6K
12:55 2,775.54 2,775.54 2,775.03 2,775.03 159,203.1K
12:56 2,775.00 2,775.11 2,774.85 2,774.85 170,136.2K
12:57 2,774.95 2,774.95 2,774.72 2,774.95 99,297.4K
12:58 2,774.87 2,775.84 2,774.78 2,775.84 134,844.2K
12:59 2,775.97 2,776.48 2,775.97 2,776.22 111,434.1K
13:00 2,775.78 2,776.97 2,775.78 2,776.97 102,335.4K
13:01 2,777.11 2,777.88 2,777.11 2,777.69 151,130.5K
13:02 2,777.68 2,777.96 2,777.61 2,777.61 95,625.9K
13:03 2,777.62 2,777.62 2,776.43 2,776.56 129,417.2K
13:04 2,776.50 2,777.00 2,776.50 2,776.88 118,578.1K
13:05 2,776.89 2,778.26 2,776.89 2,778.26 94,076.1K
13:06 2,778.17 2,778.71 2,777.59 2,777.89 212,093.8K
13:07 2,778.00 2,778.42 2,777.65 2,777.65 126,815.7K
13:08 2,777.75 2,778.02 2,777.67 2,778.00 140,051.0K
13:09 2,778.13 2,778.55 2,778.13 2,778.46 162,302.3K
13:10 2,778.45 2,778.75 2,777.88 2,777.88 163,668.1K
13:11 2,777.57 2,778.01 2,777.23 2,777.74 200,798.0K
13:12 2,777.66 2,777.66 2,777.33 2,777.33 138,827.4K
13:13 2,777.33 2,777.47 2,777.21 2,777.21 137,353.3K
13:14 2,777.40 2,777.81 2,777.40 2,777.73 95,905.9K
13:15 2,777.63 2,777.68 2,776.35 2,776.41 211,333.5K
13:16 2,776.27 2,776.42 2,775.99 2,776.00 210,995.5K
13:17 2,775.76 2,776.65 2,775.76 2,776.58 193,886.7K
13:18 2,776.60 2,777.21 2,776.60 2,777.21 119,791.5K
13:19 2,777.16 2,778.40 2,777.16 2,778.40 247,803.8K
13:20 2,778.46 2,778.46 2,777.93 2,778.03 118,111.3K
13:21 2,778.09 2,778.95 2,778.05 2,778.74 311,506.6K
13:22 2,778.74 2,779.09 2,778.58 2,778.58 133,110.6K
13:23 2,778.75 2,778.81 2,777.94 2,778.09 124,230.7K
13:24 2,778.08 2,778.15 2,777.74 2,777.76 94,094.5K
13:25 2,777.62 2,778.65 2,777.62 2,778.52 143,385.9K
13:26 2,778.43 2,779.23 2,778.43 2,779.23 179,637.2K
13:27 2,779.29 2,779.49 2,777.94 2,778.01 193,771.8K
13:28 2,778.16 2,778.16 2,777.87 2,778.03 164,704.3K
13:29 2,778.10 2,778.10 2,776.66 2,776.84 141,140.8K
13:30 2,776.94 2,777.44 2,776.94 2,777.30 107,117.5K
13:31 2,777.48 2,778.77 2,777.48 2,778.77 163,558.0K
13:32 2,778.84 2,778.88 2,778.52 2,778.84 115,740.4K
13:33 2,778.84 2,779.05 2,778.84 2,778.84 114,811.1K
13:34 2,778.82 2,778.82 2,777.31 2,777.50 108,122.1K
13:35 2,777.62 2,777.85 2,777.62 2,777.64 98,665.9K
13:36 2,777.65 2,777.92 2,777.59 2,777.70 76,286.4K
13:37 2,777.52 2,777.62 2,777.46 2,777.54 66,656.9K
13:38 2,777.44 2,777.60 2,777.25 2,777.25 118,787.0K
13:39 2,777.29 2,777.50 2,777.05 2,777.05 102,360.0K
13:40 2,776.88 2,777.17 2,776.88 2,777.14 102,946.5K
13:41 2,777.17 2,777.95 2,777.17 2,777.69 74,024.3K
13:42 2,777.88 2,777.93 2,777.46 2,777.66 86,033.7K
13:43 2,777.77 2,778.04 2,777.65 2,777.67 241,724.4K
13:44 2,777.73 2,777.87 2,777.57 2,777.87 139,756.2K
13:45 2,778.00 2,778.20 2,777.98 2,778.17 119,694.9K
13:46 2,778.20 2,778.20 2,777.17 2,777.38 83,282.1K
13:47 2,777.49 2,777.62 2,777.31 2,777.54 126,562.8K
13:48 2,777.42 2,777.50 2,777.25 2,777.43 121,333.7K
13:49 2,777.57 2,777.65 2,777.49 2,777.53 126,018.0K
13:50 2,777.49 2,777.49 2,777.21 2,777.28 79,202.4K
13:51 2,777.26 2,777.65 2,777.26 2,777.48 84,445.7K
13:52 2,777.59 2,777.59 2,777.42 2,777.44 49,804.4K
13:53 2,777.46 2,777.69 2,777.46 2,777.64 83,262.4K
13:54 2,777.67 2,777.91 2,777.57 2,777.67 58,139.1K
13:55 2,777.64 2,778.37 2,777.64 2,778.37 189,027.0K
13:56 2,778.33 2,778.52 2,778.07 2,778.14 243,188.3K
13:57 2,778.06 2,778.56 2,778.06 2,778.12 144,196.8K
13:58 2,778.16 2,778.39 2,777.57 2,777.69 105,043.7K
13:59 2,777.74 2,777.95 2,777.59 2,777.78 61,557.5K
14:00 2,777.76 2,777.76 2,777.29 2,777.29 66,414.9K
14:01 2,777.32 2,777.55 2,777.12 2,777.12 44,216.4K
14:02 2,777.41 2,777.51 2,777.10 2,777.10 45,649.9K
14:03 2,777.13 2,777.13 2,776.74 2,776.86 82,532.9K
14:04 2,776.85 2,776.85 2,776.47 2,776.64 52,694.8K
14:05 2,776.71 2,776.88 2,776.56 2,776.88 55,331.4K
14:06 2,777.02 2,777.11 2,776.97 2,776.99 34,781.4K
14:07 2,777.14 2,777.14 2,776.80 2,776.80 44,932.9K
14:08 2,776.98 2,776.98 2,776.62 2,776.91 50,879.3K
14:09 2,776.89 2,777.10 2,776.24 2,776.24 105,320.9K
14:10 2,776.32 2,776.32 2,775.42 2,775.42 163,893.6K
14:11 2,775.37 2,775.37 2,774.34 2,774.34 201,060.7K
14:12 2,774.36 2,774.83 2,774.10 2,774.10 107,542.7K
14:13 2,773.29 2,773.29 2,772.44 2,772.56 306,650.7K
14:14 2,772.44 2,773.15 2,772.44 2,773.15 96,394.1K
14:15 2,772.97 2,773.02 2,772.74 2,773.02 73,822.5K
14:16 2,772.94 2,773.38 2,772.88 2,773.38 86,086.4K
14:17 2,773.26 2,773.34 2,773.09 2,773.27 76,329.9K
14:18 2,773.15 2,773.29 2,772.88 2,772.90 43,573.4K
14:19 2,772.88 2,772.97 2,772.75 2,772.91 59,029.3K
14:20 2,772.69 2,772.70 2,771.29 2,771.29 150,455.1K
14:21 2,771.25 2,771.61 2,771.09 2,771.19 129,394.3K
14:22 2,771.48 2,772.50 2,771.44 2,772.46 79,025.1K
14:23 2,772.45 2,772.53 2,771.66 2,771.66 70,591.0K
14:24 2,771.52 2,771.69 2,771.41 2,771.58 104,944.1K
14:25 2,771.54 2,771.63 2,771.40 2,771.42 52,977.4K
14:26 2,771.71 2,771.71 2,771.49 2,771.70 65,298.1K
14:27 2,771.60 2,771.81 2,771.45 2,771.56 85,869.0K
14:28 2,771.42 2,772.04 2,771.42 2,771.71 97,597.4K
14:29 2,771.71 2,771.93 2,771.53 2,771.75 70,232.8K
14:30 2,771.52 2,771.85 2,771.50 2,771.85 55,647.9K
14:31 2,771.90 2,772.98 2,771.90 2,772.70 96,301.7K
14:32 2,772.65 2,772.66 2,771.93 2,771.96 64,651.3K
14:33 2,771.97 2,772.18 2,771.88 2,772.15 51,329.6K
14:34 2,772.29 2,772.45 2,772.18 2,772.24 38,358.0K
14:35 2,772.28 2,772.32 2,771.71 2,771.77 48,250.7K
14:36 2,771.56 2,771.68 2,771.40 2,771.40 37,237.1K
14:37 2,771.43 2,772.28 2,771.42 2,772.28 86,890.1K
14:38 2,772.47 2,773.01 2,772.47 2,772.97 119,698.1K
14:39 2,772.95 2,773.11 2,772.95 2,773.06 66,112.1K
14:40 2,772.76 2,772.76 2,772.15 2,772.15 72,651.5K
14:41 2,772.26 2,772.51 2,772.17 2,772.22 104,383.3K
14:42 2,772.24 2,772.46 2,772.04 2,772.04 55,922.4K
14:43 2,772.05 2,772.07 2,771.80 2,771.83 50,633.6K
14:44 2,771.91 2,771.91 2,770.92 2,770.92 164,176.5K
14:45 2,770.90 2,770.99 2,770.83 2,770.93 88,005.6K
14:46 2,770.95 2,771.29 2,770.95 2,771.04 88,034.4K
14:47 2,771.10 2,771.18 2,770.89 2,770.89 53,601.3K
14:48 2,770.84 2,770.89 2,770.62 2,770.74 59,692.8K
14:49 2,770.77 2,771.03 2,770.76 2,770.96 90,861.3K
14:50 2,771.02 2,771.45 2,770.96 2,771.45 57,775.9K
14:51 2,771.39 2,771.71 2,771.39 2,771.56 60,317.2K
14:52 2,771.61 2,771.72 2,771.45 2,771.45 60,400.1K
14:53 2,771.35 2,771.45 2,771.28 2,771.34 35,713.1K
14:54 2,771.24 2,771.33 2,771.24 2,771.32 95,091.4K
14:55 2,771.42 2,771.80 2,771.28 2,771.80 87,530.3K
14:56 2,771.83 2,772.31 2,771.83 2,772.15 57,353.6K
14:57 2,772.13 2,772.16 2,771.79 2,771.79 42,692.0K
14:58 2,771.85 2,771.93 2,771.51 2,771.51 61,229.0K
14:59 2,771.53 2,771.53 2,771.19 2,771.19 41,269.0K
15:00 2,771.08 2,771.17 2,770.97 2,771.11 41,429.7K
15:01 2,771.07 2,771.62 2,771.07 2,771.60 59,990.3K
15:02 2,771.69 2,771.99 2,771.69 2,771.90 43,165.4K
15:03 2,771.93 2,772.03 2,771.84 2,771.92 41,607.1K
15:04 2,772.05 2,772.32 2,771.98 2,772.05 45,347.7K
15:05 2,772.13 2,772.48 2,772.13 2,772.47 41,374.6K
15:06 2,772.44 2,772.49 2,772.08 2,772.08 44,455.7K
15:07 2,772.07 2,772.56 2,772.05 2,772.38 66,738.4K
15:08 2,772.51 2,773.13 2,772.51 2,773.01 65,743.9K
15:09 2,773.11 2,773.11 2,772.84 2,772.84 42,323.8K
15:10 2,772.93 2,774.63 2,772.93 2,774.63 110,291.1K
15:11 2,774.64 2,774.85 2,774.42 2,774.42 96,167.1K
15:12 2,774.56 2,774.56 2,774.06 2,774.06 65,380.7K
15:13 2,774.03 2,774.07 2,772.59 2,772.59 111,354.1K
15:14 2,772.46 2,772.46 2,771.86 2,771.92 66,036.5K
15:15 2,772.60 2,773.18 2,772.60 2,772.93 47,122.7K
15:16 2,772.90 2,772.95 2,772.76 2,772.88 35,633.1K
15:17 2,772.87 2,773.05 2,772.78 2,772.93 30,409.8K
15:18 2,772.99 2,773.06 2,772.78 2,772.88 32,802.4K
15:19 2,772.92 2,773.04 2,772.62 2,772.62 18,122.9K
15:20 2,772.63 2,772.67 2,772.58 2,772.65 60,531.6K
15:21 2,772.72 2,773.09 2,772.71 2,773.09 37,956.1K
15:22 2,773.16 2,773.79 2,773.08 2,773.79 60,481.3K
15:23 2,773.88 2,775.86 2,773.87 2,775.85 225,611.0K
15:24 2,775.72 2,775.72 2,775.44 2,775.44 86,002.2K
15:25 2,775.61 2,776.12 2,775.61 2,776.12 172,588.1K
15:26 2,776.35 2,776.35 2,776.13 2,776.13 108,139.3K
15:27 2,776.11 2,776.53 2,776.11 2,776.40 75,555.5K
15:28 2,776.40 2,776.94 2,776.40 2,776.75 115,467.0K
15:29 2,776.80 2,777.12 2,776.80 2,777.05 77,857.9K
15:30 2,777.11 2,777.46 2,777.09 2,777.38 121,073.4K
15:31 2,777.35 2,777.68 2,777.22 2,777.22 63,331.3K
15:32 2,777.33 2,777.37 2,777.18 2,777.27 60,443.7K
15:33 2,777.29 2,777.49 2,777.29 2,777.41 89,838.3K
15:34 2,777.58 2,777.58 2,777.46 2,777.48 118,027.0K
15:35 2,777.49 2,777.49 2,777.33 2,777.33 31,613.1K
15:36 2,777.34 2,777.41 2,777.05 2,777.05 92,271.6K
15:37 2,777.04 2,777.04 2,776.67 2,776.67 148,272.4K
15:38 2,776.67 2,776.73 2,776.61 2,776.63 70,307.9K
15:39 2,776.62 2,776.68 2,776.43 2,776.48 66,011.9K
15:40 2,776.43 2,776.65 2,776.43 2,776.61 36,694.6K
15:41 2,776.69 2,777.17 2,776.69 2,777.17 85,568.0K
15:42 2,777.16 2,777.37 2,777.16 2,777.26 30,354.0K
15:43 2,777.31 2,777.31 2,776.92 2,776.92 63,580.6K
15:44 2,776.95 2,777.28 2,776.95 2,777.27 43,419.3K
15:45 2,777.28 2,777.51 2,777.24 2,777.46 44,794.3K
15:46 2,777.51 2,777.58 2,777.45 2,777.58 43,140.3K
15:47 2,777.45 2,777.50 2,776.74 2,776.74 55,405.1K
15:48 2,776.71 2,776.71 2,776.22 2,776.27 84,112.0K
15:49 2,776.38 2,776.49 2,776.29 2,776.29 37,566.3K
15:50 2,776.16 2,776.25 2,776.09 2,776.12 52,155.2K
15:51 2,776.18 2,776.24 2,775.90 2,775.90 26,948.9K
15:52 2,775.86 2,776.13 2,775.86 2,775.93 28,606.6K
15:53 2,776.00 2,776.07 2,775.61 2,775.61 31,441.6K
15:54 2,775.62 2,775.65 2,775.49 2,775.55 29,236.6K
15:55 2,775.57 2,775.72 2,775.51 2,775.53 57,457.1K
15:56 2,775.50 2,775.50 2,775.12 2,775.16 52,326.5K
15:57 2,775.11 2,775.14 2,775.02 2,775.13 59,950.0K
15:58 2,775.20 2,775.26 2,774.93 2,775.18 44,923.4K
15:59 2,775.42 2,775.59 2,775.39 2,775.58 31,781.1K
16:00 2,775.63 2,775.92 2,775.61 2,775.72 35,082.0K
16:01 2,775.80 2,776.49 2,775.72 2,776.49 66,722.4K
16:02 2,776.46 2,776.62 2,776.41 2,776.53 47,152.0K
16:03 2,776.53 2,776.62 2,776.33 2,776.42 36,718.9K
16:04 2,776.44 2,776.53 2,776.23 2,776.23 56,540.5K
16:05 2,776.36 2,776.43 2,776.24 2,776.41 60,602.8K
16:06 2,776.44 2,776.61 2,776.33 2,776.58 42,117.7K
16:07 2,776.57 2,776.80 2,776.53 2,776.64 61,546.8K
16:08 2,776.73 2,776.81 2,776.63 2,776.76 41,648.1K
16:09 2,776.88 2,777.02 2,776.75 2,776.88 53,785.7K
16:10 2,776.92 2,777.23 2,776.92 2,777.23 53,231.2K
16:11 2,777.22 2,777.55 2,777.22 2,777.55 56,567.4K
16:12 2,777.47 2,777.55 2,777.39 2,777.39 57,251.0K
16:13 2,777.42 2,777.49 2,777.27 2,777.27 37,499.8K
16:14 2,777.31 2,777.56 2,777.28 2,777.55 33,931.4K
16:15 2,777.55 2,777.58 2,777.19 2,777.19 48,114.1K
16:16 2,777.23 2,777.23 2,776.94 2,776.94 35,434.0K
16:17 2,777.02 2,777.16 2,776.97 2,777.16 42,775.2K
16:18 2,777.17 2,777.20 2,777.04 2,777.04 45,286.5K
16:19 2,777.02 2,777.20 2,777.01 2,777.10 30,415.6K
16:20 2,777.10 2,777.22 2,777.02 2,777.22 57,846.9K
16:21 2,776.69 2,776.69 2,776.53 2,776.61 53,843.2K
16:22 2,776.66 2,776.80 2,776.59 2,776.62 16,733.7K
16:23 2,776.65 2,777.02 2,776.65 2,777.01 50,092.4K
16:24 2,777.05 2,777.19 2,776.96 2,777.16 44,674.0K
16:25 2,777.20 2,777.37 2,777.18 2,777.28 91,899.0K
16:26 2,777.39 2,777.47 2,777.31 2,777.39 66,862.4K
16:27 2,777.48 2,777.55 2,777.42 2,777.47 31,572.0K
16:28 2,777.49 2,777.49 2,777.27 2,777.41 85,853.8K
16:29 2,777.42 2,777.61 2,777.31 2,777.54 58,071.9K
16:30 2,777.54 2,777.83 2,777.54 2,777.73 40,170.5K
16:31 2,777.77 2,778.02 2,777.77 2,777.86 74,238.1K
16:32 2,777.94 2,778.08 2,777.78 2,778.03 65,495.3K
16:33 2,778.09 2,778.45 2,778.07 2,778.30 84,849.6K
16:34 2,778.25 2,778.25 2,777.96 2,778.10 52,160.2K
16:35 2,778.05 2,778.36 2,777.97 2,778.36 48,581.6K
16:36 2,778.52 2,779.14 2,778.50 2,778.89 105,326.0K
16:37 2,778.85 2,778.85 2,778.10 2,778.21 87,817.8K
16:38 2,778.23 2,778.35 2,778.11 2,778.30 44,170.5K
16:39 2,778.39 2,778.39 2,777.79 2,778.02 77,860.7K
16:40 2,778.01 2,778.14 2,778.01 2,778.06 74,253.4K
16:41 2,777.99 2,777.99 2,777.73 2,777.73 63,758.3K
16:42 2,777.38 2,777.38 2,776.86 2,777.04 99,918.5K
16:43 2,777.01 2,777.04 2,776.84 2,776.89 73,695.7K
16:44 2,776.94 2,776.94 2,776.74 2,776.74 38,218.2K
16:45 2,776.82 2,777.11 2,776.82 2,777.04 38,682.9K
16:46 2,777.08 2,777.63 2,777.08 2,777.48 57,227.1K
16:47 2,777.54 2,777.80 2,777.53 2,777.55 42,564.7K
16:48 2,777.62 2,777.62 2,777.21 2,777.21 48,833.4K
16:49 2,777.29 2,777.29 2,776.59 2,776.88 138,480.2K
16:50 2,776.70 2,776.98 2,776.33 2,776.87 104,278.9K
16:51 2,776.97 2,777.82 2,776.73 2,777.82 128,607.6K
16:52 2,777.94 2,778.04 2,777.80 2,777.88 51,454.0K
16:53 2,777.90 2,778.04 2,777.72 2,777.77 46,845.0K
16:54 2,777.75 2,777.91 2,777.61 2,777.64 31,738.3K
16:55 2,777.50 2,777.88 2,777.50 2,777.76 47,131.4K
16:56 2,777.82 2,777.96 2,777.62 2,777.96 86,081.1K
16:57 2,778.01 2,778.14 2,777.89 2,778.14 36,447.5K
16:58 2,778.11 2,778.24 2,778.03 2,778.22 37,309.8K
16:59 2,778.11 2,778.35 2,778.08 2,778.19 56,979.1K
17:00 2,778.21 2,778.64 2,778.21 2,778.64 115,597.3K
17:01 2,778.59 2,778.75 2,778.48 2,778.48 132,071.0K
17:02 2,778.49 2,778.88 2,778.36 2,778.81 74,040.3K
17:03 2,778.89 2,778.91 2,778.68 2,778.91 181,613.2K
17:04 2,779.07 2,779.07 2,778.12 2,778.45 237,811.3K
17:05 2,778.63 2,778.82 2,777.84 2,777.84 167,383.8K
17:06 2,777.34 2,777.34 2,776.93 2,777.15 172,259.3K
17:07 2,777.04 2,777.40 2,776.67 2,776.89 177,759.6K
17:08 2,776.87 2,776.87 2,776.63 2,776.63 126,940.4K
17:09 2,776.65 2,776.96 2,776.48 2,776.91 143,933.4K
17:10 2,776.73 2,777.06 2,776.73 2,776.98 118,663.5K
17:11 2,775.70 2,776.35 2,775.52 2,776.14 193,970.6K
17:12 2,775.87 2,775.91 2,773.80 2,774.07 259,045.4K
17:13 2,773.68 2,774.06 2,773.53 2,773.95 156,752.5K
17:14 2,773.92 2,773.92 2,773.27 2,773.27 117,305.8K
17:15 2,773.08 2,773.30 2,772.90 2,773.01 134,260.5K
17:16 2,773.11 2,773.42 2,773.11 2,773.40 162,688.3K
17:17 2,773.29 2,774.04 2,773.29 2,774.04 110,551.1K
17:18 2,774.09 2,774.42 2,774.09 2,774.36 80,645.5K
17:19 2,774.22 2,774.24 2,773.95 2,773.95 74,788.6K
17:20 2,773.72 2,774.24 2,773.72 2,774.23 124,234.4K
17:21 2,774.23 2,774.24 2,773.84 2,774.03 103,142.0K
17:22 2,773.83 2,773.83 2,772.91 2,773.12 187,611.2K
17:23 2,773.27 2,773.46 2,773.06 2,773.33 155,752.8K
17:24 2,773.35 2,773.73 2,773.23 2,773.69 93,857.5K
17:25 2,773.55 2,774.43 2,773.55 2,774.36 134,894.9K
17:26 2,774.28 2,774.31 2,773.92 2,773.92 86,697.1K
17:27 2,773.89 2,774.21 2,773.70 2,773.96 83,860.8K
17:28 2,773.86 2,773.86 2,772.67 2,772.67 133,768.2K
17:29 2,772.51 2,772.51 2,771.40 2,771.46 191,474.8K
17:30 2,771.36 2,771.61 2,771.33 2,771.55 60,509.7K
17:31 2,771.71 2,771.80 2,771.56 2,771.70 59,117.5K
17:32 2,771.77 2,771.87 2,771.39 2,771.39 114,767.7K
17:33 2,771.15 2,771.34 2,771.00 2,771.17 133,740.3K
17:34 2,771.28 2,771.61 2,771.27 2,771.61 117,190.2K
17:35 2,771.66 2,772.13 2,771.62 2,772.03 127,541.9K
17:36 2,772.25 2,773.04 2,772.25 2,772.91 139,250.5K
17:37 2,772.94 2,772.94 2,772.00 2,772.10 108,450.6K
17:38 2,771.96 2,772.20 2,771.89 2,772.09 114,958.1K
17:39 2,772.08 2,772.11 2,771.76 2,771.76 76,693.6K
17:40 2,771.93 2,772.53 2,771.93 2,772.51 62,399.9K
17:41 2,772.60 2,773.01 2,772.59 2,772.84 38,342.3K
17:42 2,772.79 2,772.83 2,772.39 2,772.50 64,537.2K
17:43 2,772.49 2,772.49 2,772.24 2,772.28 55,760.2K
17:44 2,772.36 2,772.56 2,771.59 2,771.59 97,904.3K
17:45 2,771.58 2,771.58 2,771.15 2,771.15 102,452.3K
17:46 2,771.17 2,771.36 2,771.17 2,771.30 73,225.0K
17:47 2,771.34 2,771.49 2,771.25 2,771.25 70,677.2K
17:48 2,771.30 2,771.92 2,771.30 2,771.82 75,715.6K
17:49 2,771.84 2,772.14 2,771.81 2,772.07 46,135.2K
17:50 2,772.14 2,772.43 2,772.09 2,772.43 46,074.5K
17:51 2,772.36 2,772.36 2,772.21 2,772.25 49,919.6K
17:52 2,772.27 2,772.27 2,771.93 2,772.10 90,087.0K
17:53 2,772.13 2,772.43 2,772.12 2,772.38 69,237.1K
17:54 2,772.41 2,772.55 2,772.36 2,772.55 43,191.5K
17:55 2,772.55 2,772.91 2,772.55 2,772.87 52,796.9K
17:56 2,772.94 2,774.15 2,772.94 2,774.14 137,586.1K
17:57 2,774.21 2,774.57 2,774.15 2,774.40 47,973.5K
17:58 2,774.51 2,774.60 2,774.27 2,774.27 52,203.7K
17:59 2,774.17 2,774.30 2,773.96 2,773.96 41,382.1K
18:00 2,773.88 2,773.90 2,772.68 2,772.68 107,994.3K
18:01 2,772.74 2,772.80 2,772.46 2,772.46 47,989.8K
18:02 2,772.51 2,772.60 2,772.19 2,772.19 29,441.9K
18:03 2,772.26 2,772.26 2,771.94 2,771.94 74,502.4K
18:04 2,772.05 2,772.05 2,771.55 2,771.59 43,999.7K
18:05 2,771.24 2,771.24 2,770.23 2,770.23 156,256.8K
18:06 2,770.40 2,770.64 2,770.28 2,770.59 47,658.4K
18:07 2,770.83 2,770.83 2,770.27 2,770.27 87,338.0K
18:08 2,770.29 2,770.72 2,770.24 2,770.24 73,264.0K
18:09 2,770.38 2,770.38 2,769.62 2,769.65 229,084.5K
18:10 2,769.70 2,769.75 2,769.29 2,769.30 170,175.1K
18:11 2,769.25 2,769.25 2,766.78 2,766.78 281,468.7K
18:12 2,766.72 2,767.61 2,766.57 2,766.94 183,334.9K
18:13 2,766.94 2,766.96 2,766.24 2,766.24 122,132.0K
18:14 2,766.40 2,766.51 2,766.32 2,766.34 114,782.6K
18:15 2,766.41 2,766.85 2,766.41 2,766.67 77,960.8K
18:16 2,766.23 2,766.30 2,765.16 2,765.16 220,137.8K
18:17 2,765.10 2,765.64 2,765.01 2,765.47 119,046.7K
18:18 2,765.45 2,765.57 2,765.37 2,765.38 53,025.6K
18:19 2,765.40 2,765.51 2,765.26 2,765.49 154,262.0K
18:20 2,765.40 2,765.40 2,764.96 2,765.26 123,926.5K
18:21 2,765.16 2,765.33 2,764.65 2,764.87 92,486.8K
18:22 2,764.79 2,764.97 2,764.69 2,764.77 48,984.0K
18:23 2,764.73 2,765.00 2,764.33 2,764.52 74,390.6K
18:24 2,764.35 2,764.39 2,763.97 2,764.34 106,913.1K
18:25 2,764.27 2,764.88 2,764.27 2,764.88 66,719.0K
18:26 2,764.79 2,765.19 2,764.71 2,765.19 72,068.2K
18:27 2,765.01 2,765.75 2,765.01 2,765.75 70,454.6K
18:28 2,765.62 2,766.76 2,765.61 2,766.73 131,687.4K
18:29 2,766.78 2,767.04 2,765.71 2,765.71 93,190.7K
18:30 2,765.29 2,765.34 2,764.73 2,765.00 236,339.6K
18:31 2,765.12 2,765.38 2,764.91 2,765.00 75,346.9K
18:32 2,765.07 2,765.19 2,764.81 2,764.84 65,792.7K
18:33 2,764.82 2,765.22 2,764.68 2,765.10 141,316.6K
18:34 2,765.08 2,765.72 2,765.08 2,765.72 93,821.3K
18:35 2,765.51 2,765.62 2,765.43 2,765.59 40,708.0K
18:36 2,765.54 2,765.92 2,765.54 2,765.86 28,953.9K
18:37 2,765.83 2,766.22 2,765.83 2,766.06 36,501.2K
18:38 2,766.02 2,766.02 2,764.97 2,765.92 281,305.9K
18:39 2,765.86 2,766.71 2,765.86 2,766.69 110,610.6K
18:40 2,766.70 2,766.70 2,766.70 2,766.70 2,169.4K
18:51 2,767.71 2,767.71 2,767.71 2,767.71 107,117.6K
19:05 2,767.88 2,767.88 2,767.09 2,767.34 43,178.5K
19:06 2,767.33 2,767.50 2,767.24 2,767.50 20,045.3K
19:07 2,767.40 2,768.18 2,767.40 2,768.18 27,367.7K
19:08 2,768.28 2,769.56 2,768.18 2,769.56 93,976.7K
19:09 2,769.56 2,769.69 2,769.34 2,769.49 57,582.1K
19:10 2,769.46 2,769.62 2,769.42 2,769.50 34,082.7K
19:11 2,769.50 2,769.50 2,769.15 2,769.25 23,055.9K
19:12 2,769.30 2,769.30 2,768.94 2,768.94 35,290.1K
19:13 2,768.91 2,769.09 2,768.90 2,769.02 13,050.9K
19:14 2,768.97 2,769.03 2,768.73 2,768.97 25,665.4K
19:15 2,768.94 2,768.99 2,768.65 2,768.65 11,532.3K
19:16 2,768.94 2,769.01 2,768.74 2,768.75 18,392.6K
19:17 2,768.69 2,769.00 2,768.69 2,769.00 31,844.2K
19:18 2,769.03 2,769.21 2,769.01 2,769.21 17,177.8K
19:19 2,769.27 2,769.27 2,768.85 2,768.89 15,100.2K
19:20 2,768.91 2,769.10 2,768.78 2,768.78 26,707.1K
19:21 2,768.94 2,769.12 2,768.90 2,769.07 14,174.5K
19:22 2,769.05 2,769.15 2,768.97 2,768.98 16,652.5K
19:23 2,768.90 2,769.29 2,768.90 2,769.20 23,847.5K
19:24 2,769.26 2,769.42 2,769.26 2,769.41 31,017.1K
19:25 2,769.27 2,769.63 2,769.25 2,769.60 17,853.7K
19:26 2,769.55 2,770.18 2,769.55 2,770.06 27,070.7K
19:27 2,770.05 2,770.13 2,769.96 2,770.09 11,559.8K
19:28 2,770.15 2,770.43 2,770.15 2,770.37 45,998.1K
19:29 2,770.14 2,770.58 2,770.14 2,770.36 31,388.2K
19:30 2,770.12 2,770.25 2,769.86 2,769.97 22,915.0K
19:31 2,769.95 2,770.04 2,769.90 2,770.01 14,852.5K
19:32 2,769.90 2,769.90 2,769.65 2,769.65 13,118.3K
19:33 2,769.65 2,769.86 2,769.65 2,769.86 10,674.2K
19:34 2,769.87 2,769.89 2,769.70 2,769.75 9,363.3K
19:35 2,769.74 2,769.81 2,769.69 2,769.69 13,505.3K
19:36 2,769.75 2,769.78 2,769.70 2,769.77 8,277.7K
19:37 2,769.82 2,769.97 2,769.81 2,769.94 12,684.9K
19:38 2,769.78 2,770.04 2,769.78 2,769.93 10,462.8K
19:39 2,769.85 2,769.93 2,769.82 2,769.82 18,727.4K
19:40 2,769.91 2,770.00 2,769.83 2,769.97 32,232.2K
19:41 2,769.86 2,769.86 2,769.66 2,769.75 40,840.2K
19:42 2,769.88 2,770.02 2,769.88 2,770.01 30,263.0K
19:43 2,770.05 2,770.83 2,770.05 2,770.83 68,570.2K
19:44 2,770.88 2,770.88 2,770.64 2,770.71 31,709.8K
19:45 2,770.70 2,771.07 2,770.70 2,771.07 24,970.9K
19:46 2,770.92 2,771.57 2,770.92 2,771.37 44,603.9K
19:47 2,771.42 2,771.58 2,771.20 2,771.26 28,396.3K
19:48 2,771.22 2,771.25 2,771.07 2,771.07 22,548.0K
19:49 2,771.06 2,771.19 2,770.95 2,770.95 27,001.8K
19:50 2,770.95 2,770.96 2,770.71 2,770.71 37,506.9K
19:51 2,770.70 2,770.78 2,770.57 2,770.60 21,690.4K
19:52 2,770.63 2,770.97 2,770.59 2,770.75 20,363.5K
19:53 2,770.73 2,770.73 2,770.32 2,770.32 20,768.5K
19:54 2,770.33 2,770.42 2,770.25 2,770.34 18,243.8K
19:55 2,770.30 2,770.30 2,770.14 2,770.14 18,384.1K
19:56 2,770.08 2,770.10 2,769.87 2,769.90 13,014.7K
19:57 2,769.83 2,769.83 2,769.36 2,769.40 34,007.2K
19:58 2,769.36 2,769.46 2,769.33 2,769.39 15,706.2K
19:59 2,769.42 2,769.51 2,769.40 2,769.43 22,640.4K
20:00 2,769.62 2,769.92 2,769.62 2,769.80 27,085.6K
20:01 2,769.87 2,770.06 2,769.83 2,770.06 18,110.9K
20:02 2,770.01 2,770.25 2,770.01 2,770.18 51,160.8K
20:03 2,770.19 2,770.26 2,770.01 2,770.26 18,838.3K
20:04 2,770.22 2,770.42 2,770.11 2,770.42 19,435.7K
20:05 2,770.53 2,770.53 2,770.09 2,770.18 22,749.6K
20:06 2,770.13 2,770.29 2,769.95 2,770.29 18,877.2K
20:07 2,770.27 2,770.27 2,770.10 2,770.10 7,618.0K
20:08 2,770.17 2,770.25 2,770.02 2,770.02 9,832.3K
20:09 2,770.16 2,770.29 2,770.12 2,770.12 12,337.4K
20:10 2,770.14 2,770.29 2,770.14 2,770.19 6,227.0K
20:11 2,770.20 2,770.38 2,770.16 2,770.38 3,039.9K
20:12 2,770.30 2,770.46 2,770.24 2,770.27 10,156.6K
20:13 2,770.28 2,770.42 2,770.28 2,770.30 7,207.9K
20:14 2,770.32 2,770.80 2,770.30 2,770.79 17,285.0K
20:15 2,770.86 2,770.86 2,770.58 2,770.82 8,859.5K
20:16 2,770.89 2,771.01 2,770.72 2,770.72 12,523.2K
20:17 2,770.71 2,770.71 2,770.41 2,770.41 10,138.5K
20:18 2,770.41 2,770.72 2,770.36 2,770.72 10,454.6K
20:19 2,770.72 2,770.72 2,770.46 2,770.51 19,490.5K
20:20 2,770.51 2,770.53 2,770.16 2,770.16 12,269.1K
20:21 2,770.30 2,770.38 2,770.21 2,770.38 10,405.3K
20:22 2,770.39 2,770.51 2,770.28 2,770.50 17,805.8K
20:23 2,770.49 2,770.49 2,770.34 2,770.38 5,333.3K
20:24 2,770.41 2,770.41 2,769.61 2,769.65 15,396.2K
20:25 2,769.60 2,769.62 2,769.49 2,769.55 9,669.8K
20:26 2,769.53 2,769.63 2,769.35 2,769.35 10,616.0K
20:27 2,769.36 2,769.61 2,769.28 2,769.61 22,814.3K
20:28 2,769.63 2,769.63 2,769.33 2,769.52 9,086.8K
20:29 2,769.49 2,769.49 2,769.08 2,769.32 7,737.1K
20:30 2,769.30 2,769.30 2,769.13 2,769.13 7,325.5K
20:31 2,769.25 2,769.25 2,768.98 2,769.08 12,208.9K
20:32 2,769.06 2,769.07 2,768.97 2,769.05 10,840.2K
20:33 2,768.99 2,769.07 2,768.82 2,768.86 14,606.4K
20:34 2,768.84 2,768.97 2,768.82 2,768.91 16,905.2K
20:35 2,768.91 2,769.20 2,768.91 2,769.05 6,312.6K
20:36 2,769.08 2,769.29 2,769.08 2,769.20 13,504.9K
20:37 2,769.21 2,769.25 2,768.98 2,768.98 13,938.9K
20:38 2,768.94 2,769.05 2,768.88 2,768.94 9,884.0K
20:39 2,768.95 2,769.23 2,768.90 2,769.08 20,671.3K
20:40 2,769.19 2,769.30 2,769.19 2,769.24 7,076.8K
20:41 2,769.22 2,769.23 2,769.08 2,769.08 4,171.1K
20:42 2,769.08 2,769.23 2,769.06 2,769.17 4,348.3K
20:43 2,769.21 2,769.24 2,769.09 2,769.10 11,087.0K
20:44 2,769.11 2,769.19 2,769.00 2,769.09 3,784.7K
20:45 2,769.10 2,769.49 2,768.98 2,769.30 14,227.0K
20:46 2,769.37 2,769.38 2,769.10 2,769.27 6,058.6K
20:47 2,769.25 2,769.38 2,769.12 2,769.12 4,619.9K
20:48 2,769.08 2,769.08 2,768.32 2,768.33 24,214.9K
20:49 2,768.35 2,768.57 2,768.21 2,768.43 13,514.0K
20:50 2,768.41 2,768.59 2,768.41 2,768.52 9,265.6K
20:51 2,768.60 2,768.66 2,768.34 2,768.38 19,979.0K
20:52 2,768.42 2,768.48 2,768.39 2,768.44 9,535.0K
20:53 2,768.43 2,768.66 2,768.37 2,768.57 8,425.2K
20:54 2,768.52 2,768.58 2,768.40 2,768.57 7,696.4K
20:55 2,768.57 2,768.67 2,768.51 2,768.67 9,816.4K
20:56 2,768.75 2,768.80 2,768.62 2,768.66 9,223.6K
20:57 2,768.76 2,768.76 2,768.47 2,768.50 8,929.2K
20:58 2,768.47 2,768.55 2,768.41 2,768.45 14,311.6K
20:59 2,768.49 2,768.75 2,768.49 2,768.65 22,287.6K
21:00 2,768.54 2,768.74 2,768.52 2,768.74 9,923.5K
21:01 2,768.74 2,768.82 2,768.38 2,768.39 7,820.1K
21:02 2,768.32 2,768.43 2,768.25 2,768.39 7,840.6K
21:03 2,768.36 2,768.36 2,768.03 2,768.05 19,936.3K
21:04 2,768.08 2,768.26 2,768.03 2,768.22 9,773.4K
21:05 2,768.16 2,768.19 2,768.01 2,768.19 15,217.9K
21:06 2,768.19 2,768.19 2,767.41 2,767.47 25,897.7K
21:07 2,767.48 2,767.48 2,767.22 2,767.22 23,733.6K
21:08 2,767.29 2,767.57 2,767.29 2,767.43 16,673.0K
21:09 2,767.39 2,767.51 2,767.30 2,767.30 21,975.3K
21:10 2,767.28 2,767.28 2,767.09 2,767.24 14,545.4K
21:11 2,767.24 2,767.28 2,767.04 2,767.28 8,170.8K
21:12 2,767.29 2,767.29 2,766.99 2,767.05 9,562.2K
21:13 2,767.01 2,767.14 2,767.00 2,767.14 10,799.6K
21:14 2,767.19 2,767.27 2,767.09 2,767.22 27,234.4K
21:15 2,767.29 2,767.37 2,767.28 2,767.34 13,314.5K
21:16 2,767.28 2,767.38 2,767.13 2,767.34 17,135.5K
21:17 2,767.32 2,767.47 2,767.31 2,767.36 19,778.3K
21:18 2,767.35 2,767.57 2,767.35 2,767.57 13,714.6K
21:19 2,767.45 2,767.68 2,767.45 2,767.64 9,117.9K
21:20 2,767.58 2,767.58 2,767.43 2,767.52 8,431.6K
21:21 2,767.56 2,767.70 2,767.39 2,767.40 12,154.7K
21:22 2,767.30 2,767.36 2,767.04 2,767.36 23,560.9K
21:23 2,767.35 2,767.39 2,766.90 2,766.90 8,641.0K
21:24 2,766.95 2,767.18 2,766.95 2,767.11 19,631.1K
21:25 2,767.08 2,767.10 2,766.79 2,766.83 13,307.8K
21:26 2,766.85 2,767.07 2,766.75 2,767.06 14,122.2K
21:27 2,767.17 2,767.30 2,767.04 2,767.29 14,837.6K
21:28 2,767.29 2,767.71 2,767.29 2,767.53 22,522.7K
21:29 2,767.56 2,767.72 2,767.48 2,767.67 27,879.4K
21:30 2,767.97 2,768.03 2,767.87 2,767.87 13,770.9K
21:31 2,767.87 2,768.34 2,767.79 2,768.34 10,967.8K
21:32 2,768.24 2,768.39 2,768.24 2,768.38 11,732.9K
21:33 2,768.39 2,768.39 2,768.23 2,768.26 12,621.4K
21:34 2,768.30 2,768.40 2,768.16 2,768.25 9,141.8K
21:35 2,768.28 2,768.28 2,768.09 2,768.19 7,602.3K
21:36 2,768.19 2,768.21 2,768.07 2,768.15 11,768.7K
21:37 2,768.15 2,768.23 2,768.11 2,768.21 35,420.7K
21:38 2,768.18 2,768.18 2,768.00 2,768.04 13,694.1K
21:39 2,767.99 2,768.19 2,767.99 2,768.10 28,843.4K
21:40 2,768.14 2,768.14 2,767.90 2,767.99 13,312.2K
21:41 2,768.02 2,768.29 2,768.02 2,768.26 16,777.7K
21:42 2,768.23 2,768.48 2,768.23 2,768.45 12,866.4K
21:43 2,768.36 2,768.50 2,768.36 2,768.48 6,494.6K
21:44 2,768.46 2,768.60 2,768.42 2,768.50 14,156.1K
21:45 2,768.53 2,768.53 2,768.30 2,768.30 11,441.7K
21:46 2,768.22 2,768.34 2,767.92 2,767.98 10,902.1K
21:47 2,767.93 2,768.27 2,767.93 2,768.14 7,048.2K
21:48 2,768.15 2,768.48 2,768.15 2,768.48 7,850.7K
21:49 2,768.49 2,768.59 2,768.42 2,768.58 5,752.4K
21:50 2,768.51 2,768.62 2,768.47 2,768.59 17,522.1K
21:51 2,768.60 2,768.84 2,768.53 2,768.66 9,189.2K
21:52 2,768.69 2,768.74 2,768.48 2,768.48 10,478.5K
21:53 2,768.48 2,768.74 2,768.48 2,768.63 14,953.4K
21:54 2,768.65 2,768.81 2,768.65 2,768.79 32,060.1K
21:55 2,768.77 2,768.77 2,768.61 2,768.70 14,457.5K
21:56 2,768.70 2,768.81 2,768.64 2,768.70 11,953.6K
21:57 2,768.68 2,768.69 2,768.48 2,768.48 15,573.8K
21:58 2,768.38 2,768.38 2,767.91 2,768.14 16,006.0K
21:59 2,768.14 2,768.22 2,767.92 2,767.92 17,865.9K
22:00 2,768.10 2,768.25 2,768.06 2,768.21 15,652.9K
22:01 2,768.23 2,768.38 2,768.09 2,768.13 22,082.8K
22:02 2,768.20 2,768.22 2,767.98 2,767.98 12,094.7K
22:03 2,768.01 2,768.09 2,767.97 2,767.99 10,305.9K
22:04 2,768.00 2,768.00 2,767.77 2,767.77 12,057.5K
22:05 2,767.86 2,767.86 2,767.64 2,767.69 14,337.8K
22:06 2,767.69 2,767.85 2,767.63 2,767.83 11,599.3K
22:07 2,767.83 2,767.83 2,767.59 2,767.64 16,790.8K
22:08 2,767.66 2,767.84 2,767.53 2,767.53 20,070.1K
22:09 2,767.50 2,767.62 2,767.32 2,767.60 18,821.1K
22:10 2,767.63 2,767.66 2,767.40 2,767.64 13,400.3K
22:11 2,767.66 2,767.66 2,767.40 2,767.47 7,008.8K
22:12 2,767.47 2,767.51 2,767.39 2,767.40 22,380.2K
22:13 2,767.42 2,767.55 2,767.38 2,767.38 11,107.4K
22:14 2,767.38 2,767.43 2,767.34 2,767.43 10,324.8K
22:15 2,767.44 2,767.61 2,767.37 2,767.41 11,326.4K
22:16 2,767.41 2,767.44 2,767.28 2,767.44 9,302.1K
22:17 2,767.44 2,767.76 2,767.28 2,767.28 12,481.3K
22:18 2,767.38 2,767.58 2,767.38 2,767.57 10,705.4K
22:19 2,767.57 2,767.79 2,767.57 2,767.79 5,780.0K
22:20 2,767.59 2,767.80 2,767.57 2,767.64 6,676.6K
22:21 2,767.65 2,767.72 2,767.34 2,767.52 19,541.1K
22:22 2,767.45 2,767.78 2,767.41 2,767.78 70,061.6K
22:23 2,767.66 2,767.76 2,767.65 2,767.72 58,696.5K
22:24 2,767.68 2,768.04 2,767.68 2,768.04 34,528.7K
22:25 2,768.06 2,768.06 2,767.80 2,767.80 11,065.8K
22:26 2,767.80 2,768.16 2,767.80 2,768.09 17,964.0K
22:27 2,768.08 2,768.10 2,767.92 2,768.04 10,011.7K
22:28 2,768.02 2,768.06 2,767.51 2,767.88 11,523.2K
22:29 2,767.91 2,768.06 2,767.84 2,768.00 12,382.7K
22:30 2,767.97 2,767.98 2,767.83 2,767.83 6,731.8K
22:31 2,767.99 2,768.14 2,767.82 2,768.11 27,839.0K
22:32 2,768.00 2,768.23 2,767.98 2,768.09 12,819.7K
22:33 2,768.04 2,768.09 2,767.71 2,767.71 21,944.1K
22:34 2,767.86 2,768.00 2,767.55 2,767.55 48,944.2K
22:35 2,767.72 2,767.87 2,767.64 2,767.66 45,677.9K
22:36 2,767.62 2,767.83 2,767.62 2,767.83 18,237.2K
22:37 2,767.85 2,767.87 2,767.63 2,767.63 27,484.6K
22:38 2,767.68 2,767.92 2,767.62 2,767.92 19,896.8K
22:39 2,767.91 2,768.10 2,767.84 2,768.10 30,837.3K
22:40 2,768.05 2,768.15 2,767.89 2,768.02 9,464.1K
22:41 2,768.01 2,768.29 2,768.01 2,768.29 3,982.9K
22:42 2,768.29 2,768.38 2,768.09 2,768.38 20,601.3K
22:43 2,768.34 2,768.47 2,768.26 2,768.27 12,642.4K
22:44 2,768.19 2,768.52 2,768.14 2,768.49 19,037.2K
22:45 2,768.58 2,768.58 2,768.17 2,768.32 37,835.1K
22:46 2,768.31 2,768.55 2,768.28 2,768.40 11,596.3K
22:47 2,768.41 2,768.58 2,768.40 2,768.58 16,756.7K
22:48 2,768.52 2,769.02 2,768.52 2,769.02 27,198.3K
22:49 2,769.01 2,769.11 2,768.93 2,769.11 14,802.9K
22:50 2,769.08 2,769.16 2,769.04 2,769.16 7,837.9K
22:51 2,769.18 2,769.29 2,769.11 2,769.27 25,882.4K
22:52 2,769.28 2,769.48 2,769.23 2,769.48 13,024.1K
22:53 2,769.49 2,769.49 2,769.35 2,769.46 12,221.0K
22:54 2,769.43 2,769.58 2,769.35 2,769.54 39,783.1K
22:55 2,769.43 2,769.62 2,769.42 2,769.53 10,368.5K
22:56 2,769.55 2,769.61 2,769.12 2,769.12 29,342.4K
22:57 2,769.18 2,769.35 2,769.14 2,769.21 15,569.2K
22:58 2,769.22 2,769.24 2,768.94 2,769.24 15,908.8K
22:59 2,769.20 2,769.26 2,769.04 2,769.06 8,256.7K
23:00 2,769.06 2,769.36 2,769.00 2,769.33 20,539.7K
23:01 2,769.36 2,769.38 2,769.30 2,769.32 14,632.7K
23:02 2,769.31 2,769.43 2,769.29 2,769.38 12,562.1K
23:03 2,769.34 2,769.42 2,769.27 2,769.35 13,534.8K
23:04 2,769.35 2,769.46 2,769.34 2,769.44 13,673.4K
23:05 2,769.42 2,769.43 2,769.33 2,769.35 6,341.6K
23:06 2,769.42 2,769.42 2,769.24 2,769.33 25,610.4K
23:07 2,769.30 2,769.39 2,769.30 2,769.39 7,811.0K
23:08 2,769.38 2,769.46 2,769.36 2,769.43 24,978.6K
23:09 2,769.39 2,769.40 2,769.33 2,769.33 11,338.8K
23:10 2,769.44 2,769.54 2,769.36 2,769.52 15,243.4K
23:11 2,769.50 2,769.55 2,769.42 2,769.42 10,183.8K
23:12 2,769.43 2,769.48 2,769.27 2,769.27 6,802.7K
23:13 2,769.25 2,769.36 2,769.16 2,769.36 9,187.6K
23:14 2,769.28 2,769.28 2,769.14 2,769.14 12,817.0K
23:15 2,769.13 2,769.13 2,768.98 2,769.09 20,084.1K
23:16 2,769.12 2,769.12 2,768.95 2,769.10 16,362.0K
23:17 2,769.09 2,769.22 2,769.08 2,769.21 45,447.8K
23:18 2,769.15 2,769.30 2,769.11 2,769.23 21,677.4K
23:19 2,769.23 2,769.23 2,769.03 2,769.07 17,921.3K
23:20 2,769.03 2,769.03 2,768.81 2,768.98 13,080.9K
23:21 2,768.95 2,769.07 2,768.88 2,769.07 15,206.5K
23:22 2,769.06 2,769.08 2,769.02 2,769.06 19,578.8K
23:23 2,769.07 2,769.14 2,769.06 2,769.08 8,323.6K
23:24 2,768.96 2,769.18 2,768.96 2,769.13 16,368.6K
23:25 2,769.17 2,769.22 2,769.10 2,769.22 4,650.1K
23:26 2,769.24 2,769.24 2,769.01 2,769.05 16,101.8K
23:27 2,769.01 2,769.28 2,769.01 2,769.20 10,738.6K
23:28 2,769.08 2,769.34 2,769.04 2,769.15 29,418.3K
23:29 2,769.26 2,769.37 2,769.26 2,769.37 7,570.2K
23:30 2,769.39 2,769.71 2,769.39 2,769.71 8,289.9K
23:31 2,769.72 2,769.74 2,769.58 2,769.60 13,023.1K
23:32 2,769.68 2,769.83 2,769.68 2,769.71 10,967.0K
23:33 2,769.79 2,769.93 2,769.73 2,769.92 18,888.5K
23:34 2,769.95 2,769.95 2,769.78 2,769.84 20,356.2K
23:35 2,769.85 2,770.01 2,769.79 2,769.96 11,588.8K
23:36 2,769.98 2,770.19 2,769.96 2,770.02 74,153.5K
23:37 2,769.95 2,770.17 2,769.92 2,769.92 36,165.2K
23:38 2,769.92 2,770.11 2,769.85 2,770.11 18,394.1K
23:39 2,770.04 2,770.69 2,770.04 2,770.69 34,871.2K
23:40 2,770.69 2,770.72 2,770.52 2,770.60 24,276.8K
23:41 2,770.60 2,770.64 2,770.38 2,770.41 8,429.9K
23:42 2,770.44 2,770.51 2,770.36 2,770.51 19,116.9K
23:43 2,770.67 2,770.69 2,770.39 2,770.40 40,398.1K
23:44 2,770.49 2,770.61 2,770.14 2,770.14 19,321.4K
23:45 2,770.11 2,770.47 2,770.11 2,770.47 21,862.1K
23:46 2,770.31 2,770.37 2,769.98 2,770.00 20,135.4K
23:47 2,769.92 2,770.37 2,769.92 2,770.25 28,210.0K
23:48 2,770.33 2,770.39 2,769.94 2,770.39 56,588.8K
23:49 2,770.39 2,770.53 2,770.11 2,770.53 45,535.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし