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 2,771.44 2,771.44 2,767.10 2,767.69 459,027.5K
10:01 2,767.81 2,768.80 2,767.81 2,768.80 358,518.9K
10:02 2,768.81 2,768.81 2,765.09 2,765.16 369,378.0K
10:03 2,764.84 2,766.57 2,764.84 2,766.57 275,166.1K
10:04 2,766.56 2,768.61 2,766.56 2,768.61 187,988.4K
10:05 2,768.36 2,768.72 2,768.26 2,768.50 141,780.3K
10:06 2,768.48 2,769.30 2,768.48 2,769.17 217,935.4K
10:07 2,769.32 2,769.32 2,766.34 2,766.34 319,152.1K
10:08 2,766.02 2,766.02 2,764.51 2,764.51 287,023.2K
10:09 2,764.71 2,764.76 2,764.18 2,764.44 262,434.3K
10:10 2,764.71 2,764.71 2,763.92 2,763.92 341,887.2K
10:11 2,764.02 2,765.84 2,764.02 2,765.84 359,947.0K
10:12 2,765.92 2,766.32 2,765.46 2,766.32 291,993.0K
10:13 2,766.19 2,766.88 2,765.95 2,766.88 200,589.2K
10:14 2,766.91 2,767.35 2,766.15 2,766.22 201,694.8K
10:15 2,765.85 2,765.85 2,764.57 2,764.57 305,353.3K
10:16 2,764.54 2,764.87 2,763.24 2,763.24 309,230.6K
10:17 2,763.18 2,763.45 2,763.18 2,763.25 226,665.0K
10:18 2,763.37 2,763.84 2,763.29 2,763.84 172,560.8K
10:19 2,763.84 2,766.65 2,763.84 2,766.49 206,876.0K
10:20 2,766.51 2,766.51 2,765.95 2,766.17 191,057.0K
10:21 2,766.04 2,767.28 2,766.04 2,767.28 121,248.8K
10:22 2,767.36 2,767.46 2,767.15 2,767.21 119,093.6K
10:23 2,767.31 2,767.66 2,767.21 2,767.54 128,117.8K
10:24 2,767.63 2,767.75 2,767.43 2,767.47 100,777.7K
10:25 2,767.47 2,767.47 2,766.78 2,766.84 100,928.4K
10:26 2,766.73 2,766.73 2,764.76 2,764.76 185,292.7K
10:27 2,764.70 2,765.77 2,764.40 2,765.74 194,827.1K
10:28 2,765.70 2,765.86 2,765.62 2,765.62 80,069.0K
10:29 2,765.42 2,766.42 2,765.42 2,766.42 155,216.2K
10:30 2,766.31 2,766.60 2,765.80 2,765.80 165,042.2K
10:31 2,765.46 2,765.61 2,764.05 2,764.15 179,364.6K
10:32 2,764.10 2,764.10 2,763.33 2,763.49 154,765.2K
10:33 2,763.56 2,765.08 2,763.56 2,764.86 201,855.4K
10:34 2,764.89 2,764.89 2,764.28 2,764.50 97,387.6K
10:35 2,764.51 2,764.51 2,763.37 2,763.37 174,250.2K
10:36 2,763.31 2,763.31 2,761.43 2,761.83 217,559.6K
10:37 2,761.90 2,761.90 2,760.73 2,760.79 216,104.5K
10:38 2,760.83 2,760.83 2,758.66 2,758.94 336,699.4K
10:39 2,759.19 2,759.63 2,759.12 2,759.54 206,818.8K
10:40 2,759.68 2,760.38 2,759.49 2,760.38 149,881.3K
10:41 2,760.30 2,760.80 2,760.30 2,760.67 153,770.9K
10:42 2,760.58 2,760.58 2,759.08 2,759.25 154,499.1K
10:43 2,759.24 2,759.51 2,759.20 2,759.29 109,107.0K
10:44 2,759.19 2,759.79 2,759.19 2,759.64 135,388.2K
10:45 2,759.52 2,759.93 2,759.26 2,759.93 84,225.8K
10:46 2,760.04 2,761.67 2,760.04 2,761.65 139,002.7K
10:47 2,761.78 2,761.78 2,761.12 2,761.48 172,798.4K
10:48 2,761.47 2,761.47 2,759.76 2,759.76 164,280.2K
10:49 2,759.72 2,760.21 2,759.72 2,760.21 147,037.0K
10:50 2,760.18 2,760.73 2,759.95 2,760.72 72,286.7K
10:51 2,760.76 2,760.94 2,760.46 2,760.94 118,191.6K
10:52 2,760.94 2,761.31 2,760.92 2,761.08 322,362.4K
10:53 2,761.01 2,761.11 2,760.98 2,760.99 89,508.0K
10:54 2,761.46 2,761.51 2,761.14 2,761.51 103,890.7K
10:55 2,761.67 2,762.54 2,761.57 2,762.54 127,611.3K
10:56 2,762.96 2,762.96 2,762.27 2,762.27 167,825.9K
10:57 2,761.67 2,762.05 2,761.17 2,762.05 159,898.0K
10:58 2,761.93 2,762.16 2,761.93 2,762.16 55,885.9K
10:59 2,762.13 2,762.64 2,762.07 2,762.51 48,940.0K
11:00 2,762.24 2,762.69 2,762.06 2,762.53 101,840.2K
11:01 2,762.53 2,762.96 2,762.52 2,762.96 61,303.5K
11:02 2,763.03 2,764.10 2,763.03 2,764.10 104,584.1K
11:03 2,764.20 2,764.84 2,764.20 2,764.71 185,107.9K
11:04 2,763.69 2,763.75 2,762.66 2,762.86 137,872.2K
11:05 2,762.89 2,763.17 2,762.81 2,763.15 92,376.6K
11:06 2,763.31 2,763.82 2,762.99 2,763.03 182,659.7K
11:07 2,763.03 2,763.03 2,761.73 2,761.73 111,073.2K
11:08 2,761.70 2,762.58 2,761.70 2,762.08 131,098.1K
11:09 2,762.05 2,762.49 2,761.89 2,762.49 55,832.0K
11:10 2,762.50 2,762.50 2,761.60 2,761.64 43,733.9K
11:11 2,761.50 2,761.60 2,759.50 2,759.50 228,173.0K
11:12 2,759.45 2,759.59 2,759.03 2,759.59 135,306.8K
11:13 2,759.71 2,759.71 2,758.33 2,759.22 138,246.4K
11:14 2,758.78 2,760.03 2,758.78 2,759.88 98,030.4K
11:15 2,759.01 2,759.01 2,758.17 2,758.28 115,145.2K
11:16 2,758.46 2,758.46 2,757.82 2,757.90 111,111.4K
11:17 2,758.05 2,758.67 2,758.05 2,758.67 62,362.4K
11:18 2,758.64 2,758.64 2,758.07 2,758.15 103,373.5K
11:19 2,758.28 2,758.28 2,757.92 2,758.22 87,952.0K
11:20 2,758.28 2,758.28 2,758.00 2,758.00 60,900.8K
11:21 2,757.94 2,757.95 2,757.52 2,757.64 135,707.9K
11:22 2,757.60 2,757.77 2,757.51 2,757.65 127,152.4K
11:23 2,757.72 2,757.93 2,757.68 2,757.84 134,893.1K
11:24 2,757.76 2,758.22 2,757.70 2,758.22 63,382.1K
11:25 2,758.30 2,758.30 2,758.04 2,758.04 75,668.8K
11:26 2,758.06 2,758.18 2,757.98 2,758.18 54,234.8K
11:27 2,758.04 2,758.85 2,757.97 2,758.85 85,484.5K
11:28 2,758.97 2,759.27 2,758.78 2,759.21 77,356.6K
11:29 2,759.21 2,759.21 2,759.04 2,759.04 67,537.1K
11:30 2,758.92 2,758.96 2,758.66 2,758.66 62,182.2K
11:31 2,758.60 2,758.65 2,758.37 2,758.44 65,027.3K
11:32 2,758.50 2,758.63 2,758.38 2,758.60 69,268.3K
11:33 2,758.75 2,759.71 2,758.71 2,759.71 69,088.4K
11:34 2,759.84 2,760.10 2,759.64 2,760.08 70,083.8K
11:35 2,760.09 2,760.28 2,757.49 2,757.49 134,078.5K
11:36 2,757.52 2,757.57 2,757.42 2,757.48 73,761.5K
11:37 2,757.59 2,757.73 2,757.59 2,757.69 70,942.5K
11:38 2,757.81 2,757.82 2,757.58 2,757.77 69,101.2K
11:39 2,757.80 2,757.80 2,757.51 2,757.78 49,132.6K
11:40 2,757.82 2,758.27 2,757.74 2,758.27 64,456.5K
11:41 2,758.23 2,759.83 2,758.20 2,759.83 94,806.8K
11:42 2,759.84 2,760.39 2,759.63 2,760.32 92,320.1K
11:43 2,760.28 2,760.68 2,760.12 2,760.68 51,797.9K
11:44 2,760.63 2,760.63 2,759.27 2,759.70 48,257.1K
11:45 2,759.60 2,760.19 2,759.39 2,760.14 56,511.5K
11:46 2,760.11 2,760.31 2,760.00 2,760.28 47,505.2K
11:47 2,760.47 2,761.48 2,760.33 2,761.47 127,365.8K
11:48 2,761.44 2,762.06 2,761.44 2,762.06 122,118.6K
11:49 2,762.18 2,762.20 2,761.87 2,761.91 72,206.6K
11:50 2,761.81 2,762.12 2,761.61 2,762.12 43,011.7K
11:51 2,762.14 2,762.20 2,761.90 2,762.14 59,656.3K
11:52 2,762.06 2,762.16 2,761.63 2,761.74 149,663.1K
11:53 2,761.85 2,761.85 2,761.29 2,761.29 124,828.1K
11:54 2,761.32 2,761.64 2,761.16 2,761.46 77,303.1K
11:55 2,761.57 2,761.60 2,761.17 2,761.17 102,548.0K
11:56 2,761.19 2,761.39 2,761.19 2,761.30 99,959.6K
11:57 2,761.32 2,761.68 2,761.21 2,761.68 76,557.2K
11:58 2,761.63 2,761.81 2,761.52 2,761.81 32,683.1K
11:59 2,761.74 2,761.74 2,761.42 2,761.42 45,067.7K
12:00 2,761.36 2,761.36 2,760.84 2,760.84 126,341.0K
12:01 2,761.02 2,761.02 2,760.31 2,760.31 137,852.1K
12:02 2,760.41 2,760.74 2,758.49 2,759.02 322,211.0K
12:03 2,759.19 2,760.28 2,759.19 2,760.28 96,027.3K
12:04 2,760.52 2,762.34 2,760.52 2,762.34 206,057.8K
12:05 2,762.21 2,762.79 2,762.21 2,762.78 97,817.5K
12:06 2,762.99 2,764.38 2,762.99 2,764.31 149,511.0K
12:07 2,764.29 2,764.66 2,764.29 2,764.53 148,718.3K
12:08 2,764.65 2,764.69 2,764.01 2,764.21 86,473.0K
12:09 2,764.21 2,764.63 2,764.15 2,764.34 57,162.1K
12:10 2,764.27 2,764.73 2,764.27 2,764.46 74,163.2K
12:11 2,764.61 2,764.94 2,764.61 2,764.70 154,296.6K
12:12 2,764.62 2,764.62 2,764.03 2,764.05 130,356.2K
12:13 2,763.95 2,764.13 2,763.87 2,764.11 93,817.9K
12:14 2,764.07 2,764.07 2,763.73 2,763.83 49,441.2K
12:15 2,763.92 2,764.54 2,763.88 2,764.41 128,255.1K
12:16 2,764.53 2,765.72 2,764.53 2,765.72 204,486.2K
12:17 2,765.73 2,766.99 2,765.73 2,766.99 193,113.6K
12:18 2,767.28 2,767.92 2,766.98 2,767.86 229,124.8K
12:19 2,767.81 2,770.72 2,767.64 2,770.72 471,325.1K
12:20 2,772.22 2,773.64 2,771.54 2,771.54 415,327.7K
12:21 2,771.58 2,772.44 2,771.50 2,771.94 261,760.6K
12:22 2,773.94 2,775.98 2,773.61 2,775.11 499,679.5K
12:23 2,775.17 2,775.17 2,773.01 2,773.73 372,039.4K
12:24 2,773.90 2,775.02 2,772.36 2,772.93 351,362.3K
12:25 2,773.33 2,774.51 2,773.33 2,773.40 274,941.2K
12:26 2,773.35 2,774.37 2,773.05 2,774.24 194,833.2K
12:27 2,774.20 2,775.75 2,774.10 2,775.75 156,245.1K
12:28 2,775.70 2,775.74 2,774.90 2,774.92 131,074.6K
12:29 2,774.84 2,776.00 2,774.84 2,775.46 117,657.4K
12:30 2,775.44 2,777.99 2,775.44 2,777.99 251,673.5K
12:31 2,778.03 2,780.46 2,778.03 2,780.46 503,149.1K
12:32 2,780.75 2,781.06 2,779.99 2,781.06 281,479.4K
12:33 2,780.98 2,783.64 2,780.87 2,783.64 404,190.0K
12:34 2,783.52 2,783.58 2,781.63 2,781.63 319,585.7K
12:35 2,781.49 2,782.53 2,781.49 2,782.51 237,703.7K
12:36 2,782.29 2,782.37 2,780.53 2,780.53 212,002.4K
12:37 2,780.32 2,780.32 2,778.56 2,778.64 186,806.8K
12:38 2,778.84 2,778.84 2,777.70 2,777.70 155,798.0K
12:39 2,777.66 2,777.68 2,777.42 2,777.42 120,383.6K
12:40 2,777.37 2,778.45 2,777.37 2,778.39 92,850.9K
12:41 2,778.57 2,778.59 2,776.85 2,776.88 181,417.8K
12:42 2,776.97 2,776.97 2,776.27 2,776.27 116,151.7K
12:43 2,776.20 2,777.10 2,776.10 2,776.72 96,419.6K
12:44 2,776.55 2,776.55 2,776.25 2,776.25 105,175.4K
12:45 2,776.26 2,776.26 2,775.52 2,775.52 107,941.3K
12:46 2,775.56 2,775.78 2,775.34 2,775.72 117,221.9K
12:47 2,775.92 2,776.09 2,775.65 2,775.81 86,906.8K
12:48 2,775.74 2,776.03 2,774.98 2,774.98 138,729.5K
12:49 2,775.13 2,775.80 2,774.85 2,775.75 146,432.1K
12:50 2,775.67 2,776.37 2,775.44 2,775.97 88,849.3K
12:51 2,776.16 2,776.44 2,775.38 2,775.55 120,710.6K
12:52 2,775.57 2,775.67 2,775.00 2,775.00 67,622.8K
12:53 2,775.01 2,775.01 2,773.91 2,774.41 125,303.0K
12:54 2,774.59 2,775.66 2,774.59 2,775.23 140,747.5K
12:55 2,775.38 2,775.67 2,774.66 2,774.66 82,983.4K
12:56 2,774.66 2,774.66 2,773.25 2,773.25 186,748.5K
12:57 2,774.36 2,775.19 2,774.36 2,774.99 132,025.0K
12:58 2,775.14 2,775.14 2,774.55 2,774.58 55,644.1K
12:59 2,774.67 2,775.18 2,774.67 2,774.98 83,696.5K
13:00 2,774.89 2,777.59 2,774.89 2,777.37 197,958.1K
13:01 2,777.48 2,777.48 2,776.93 2,776.93 77,817.5K
13:02 2,776.84 2,776.84 2,776.38 2,776.40 61,604.9K
13:03 2,776.29 2,776.31 2,775.69 2,775.83 53,879.3K
13:04 2,775.75 2,775.75 2,774.71 2,774.79 100,350.0K
13:05 2,774.84 2,775.31 2,774.73 2,775.14 75,830.7K
13:06 2,775.18 2,775.45 2,775.15 2,775.22 60,282.9K
13:07 2,775.30 2,775.48 2,774.80 2,774.80 83,269.9K
13:08 2,774.82 2,775.03 2,774.82 2,774.99 32,322.6K
13:09 2,775.00 2,775.05 2,774.61 2,774.61 32,580.4K
13:10 2,774.35 2,774.35 2,773.21 2,773.22 128,107.7K
13:11 2,773.32 2,773.32 2,771.73 2,771.73 117,342.0K
13:12 2,771.52 2,771.52 2,770.40 2,770.40 224,400.2K
13:13 2,770.38 2,770.97 2,770.38 2,770.58 72,365.1K
13:14 2,770.55 2,770.55 2,769.12 2,769.14 131,431.2K
13:15 2,769.06 2,770.10 2,768.91 2,770.10 85,623.7K
13:16 2,770.05 2,770.88 2,770.05 2,770.88 64,879.9K
13:17 2,770.78 2,771.48 2,770.59 2,771.48 44,477.8K
13:18 2,771.28 2,771.28 2,770.08 2,770.08 53,966.3K
13:19 2,770.01 2,770.70 2,770.01 2,770.22 51,155.2K
13:20 2,770.20 2,770.20 2,769.90 2,770.08 38,211.3K
13:21 2,770.16 2,770.52 2,769.87 2,770.51 61,226.5K
13:22 2,770.66 2,771.51 2,770.52 2,771.51 69,196.2K
13:23 2,771.35 2,771.89 2,771.35 2,771.75 60,474.0K
13:24 2,771.81 2,771.81 2,770.99 2,771.15 70,200.1K
13:25 2,771.23 2,771.73 2,771.23 2,771.71 38,162.7K
13:26 2,771.63 2,773.28 2,771.63 2,773.00 110,336.8K
13:27 2,772.96 2,772.96 2,772.29 2,772.46 55,786.3K
13:28 2,772.56 2,772.56 2,771.84 2,771.84 53,167.7K
13:29 2,771.91 2,771.91 2,771.63 2,771.65 76,251.4K
13:30 2,771.42 2,771.42 2,770.70 2,770.70 64,445.5K
13:31 2,770.86 2,770.86 2,770.29 2,770.33 62,089.3K
13:32 2,770.28 2,770.28 2,769.78 2,769.79 64,361.1K
13:33 2,769.71 2,770.47 2,769.71 2,770.47 104,562.5K
13:34 2,770.55 2,771.29 2,770.55 2,771.18 50,854.3K
13:35 2,771.28 2,772.85 2,771.28 2,772.70 127,478.0K
13:36 2,772.77 2,772.77 2,772.32 2,772.65 75,507.2K
13:37 2,772.68 2,772.68 2,772.19 2,772.60 127,422.9K
13:38 2,772.53 2,772.53 2,772.19 2,772.24 102,576.1K
13:39 2,772.30 2,772.44 2,772.07 2,772.32 45,543.3K
13:40 2,772.24 2,772.24 2,771.62 2,771.72 56,621.2K
13:41 2,771.69 2,771.69 2,771.37 2,771.47 59,189.3K
13:42 2,771.46 2,771.47 2,770.87 2,770.87 44,150.3K
13:43 2,770.93 2,771.01 2,770.45 2,770.99 91,406.0K
13:44 2,770.94 2,770.94 2,770.42 2,770.53 53,832.1K
13:45 2,770.46 2,770.54 2,770.34 2,770.34 85,706.6K
13:46 2,770.30 2,770.34 2,769.88 2,769.90 109,179.1K
13:47 2,769.86 2,770.24 2,769.71 2,770.24 136,486.1K
13:48 2,770.29 2,770.99 2,770.28 2,770.46 72,775.0K
13:49 2,770.43 2,770.45 2,770.05 2,770.08 40,999.4K
13:50 2,770.16 2,771.07 2,770.16 2,770.78 83,174.2K
13:51 2,770.61 2,770.67 2,770.41 2,770.51 35,056.2K
13:52 2,770.34 2,770.36 2,769.79 2,769.79 67,777.8K
13:53 2,769.84 2,769.98 2,769.74 2,769.85 53,196.8K
13:54 2,769.84 2,769.84 2,769.21 2,769.22 73,238.0K
13:55 2,769.25 2,769.49 2,769.04 2,769.49 73,910.5K
13:56 2,769.58 2,769.80 2,769.54 2,769.80 37,221.7K
13:57 2,769.84 2,770.76 2,769.84 2,770.74 43,039.1K
13:58 2,770.68 2,770.91 2,770.55 2,770.55 52,774.9K
13:59 2,770.80 2,771.08 2,770.71 2,770.96 63,768.3K
14:00 2,770.96 2,771.72 2,770.96 2,771.72 120,545.1K
14:01 2,771.76 2,772.27 2,771.76 2,771.96 55,051.3K
14:02 2,771.97 2,771.97 2,771.33 2,771.33 40,991.3K
14:03 2,771.44 2,771.45 2,771.00 2,771.06 67,260.9K
14:04 2,771.09 2,771.31 2,771.00 2,771.08 26,437.0K
14:05 2,771.22 2,771.22 2,770.90 2,770.90 43,284.0K
14:06 2,770.99 2,771.22 2,770.90 2,771.00 45,268.2K
14:07 2,770.88 2,771.05 2,770.82 2,770.99 29,239.0K
14:08 2,770.98 2,770.98 2,770.25 2,770.25 29,157.5K
14:09 2,770.12 2,770.41 2,770.07 2,770.27 41,846.5K
14:10 2,770.17 2,770.17 2,769.67 2,769.68 98,722.4K
14:11 2,769.65 2,769.71 2,769.31 2,769.35 73,543.4K
14:12 2,769.42 2,769.59 2,769.40 2,769.59 49,337.4K
14:13 2,769.52 2,769.71 2,769.49 2,769.49 41,058.8K
14:14 2,769.31 2,769.39 2,769.11 2,769.39 57,888.3K
14:15 2,769.35 2,769.77 2,769.29 2,769.44 71,864.3K
14:16 2,769.37 2,769.47 2,769.32 2,769.45 27,274.8K
14:17 2,769.26 2,769.40 2,769.08 2,769.08 32,249.8K
14:18 2,769.21 2,769.28 2,769.16 2,769.16 28,631.9K
14:19 2,769.02 2,769.02 2,768.33 2,768.38 74,751.9K
14:20 2,768.39 2,768.39 2,767.95 2,768.00 54,018.0K
14:21 2,767.95 2,768.06 2,767.19 2,767.70 150,495.9K
14:22 2,767.87 2,769.80 2,767.64 2,769.55 104,664.1K
14:23 2,769.63 2,769.63 2,768.58 2,768.96 44,581.9K
14:24 2,768.93 2,768.93 2,768.37 2,768.54 65,247.5K
14:25 2,768.09 2,768.09 2,766.92 2,767.14 165,404.4K
14:26 2,767.14 2,767.20 2,767.05 2,767.18 63,672.6K
14:27 2,767.15 2,767.15 2,766.13 2,766.24 147,135.0K
14:28 2,766.27 2,766.64 2,766.11 2,766.41 93,245.5K
14:29 2,766.29 2,766.41 2,765.95 2,766.23 98,600.0K
14:30 2,766.04 2,766.81 2,766.04 2,766.81 67,199.9K
14:31 2,766.81 2,767.50 2,766.81 2,767.41 91,175.4K
14:32 2,767.40 2,767.40 2,766.93 2,767.14 53,636.9K
14:33 2,767.10 2,767.78 2,767.10 2,767.70 43,522.3K
14:34 2,767.72 2,767.76 2,767.25 2,767.25 42,791.8K
14:35 2,767.22 2,767.25 2,767.05 2,767.23 63,111.0K
14:36 2,767.27 2,767.27 2,766.30 2,766.30 104,408.6K
14:37 2,766.33 2,766.33 2,765.61 2,765.61 63,518.0K
14:38 2,765.58 2,766.29 2,765.54 2,766.29 38,246.4K
14:39 2,766.29 2,766.86 2,766.16 2,766.16 60,199.7K
14:40 2,766.34 2,766.42 2,766.24 2,766.42 57,961.8K
14:41 2,766.47 2,766.47 2,766.24 2,766.27 52,965.2K
14:42 2,766.16 2,766.36 2,765.45 2,765.52 99,351.5K
14:43 2,765.49 2,766.17 2,765.19 2,766.17 73,143.2K
14:44 2,766.16 2,766.16 2,765.96 2,766.00 42,474.1K
14:45 2,765.92 2,765.97 2,765.49 2,765.60 40,724.4K
14:46 2,765.59 2,765.64 2,765.43 2,765.64 34,851.9K
14:47 2,765.71 2,766.64 2,765.71 2,766.46 66,773.1K
14:48 2,766.71 2,766.78 2,766.17 2,766.17 41,506.6K
14:49 2,766.18 2,766.55 2,766.02 2,766.55 56,110.5K
14:50 2,766.59 2,766.95 2,766.59 2,766.73 62,013.1K
14:51 2,766.84 2,767.74 2,766.81 2,767.69 146,435.9K
14:52 2,767.74 2,767.74 2,766.47 2,766.81 65,215.5K
14:53 2,766.82 2,767.36 2,766.82 2,767.27 89,255.4K
14:54 2,767.18 2,767.52 2,767.13 2,767.26 32,349.8K
14:55 2,767.35 2,769.66 2,767.35 2,769.66 109,789.6K
14:56 2,769.70 2,770.48 2,769.70 2,769.92 92,227.4K
14:57 2,769.98 2,769.99 2,769.67 2,769.67 30,851.8K
14:58 2,769.62 2,769.80 2,769.58 2,769.65 55,870.6K
14:59 2,769.61 2,769.82 2,769.61 2,769.70 37,653.7K
15:00 2,769.68 2,771.63 2,769.68 2,771.63 125,229.5K
15:01 2,771.57 2,773.12 2,771.57 2,772.42 153,172.2K
15:02 2,772.48 2,772.54 2,771.03 2,771.05 77,359.4K
15:03 2,770.95 2,771.17 2,770.46 2,770.46 45,334.2K
15:04 2,770.48 2,771.22 2,770.48 2,771.11 68,769.6K
15:05 2,771.12 2,771.12 2,770.83 2,770.83 32,113.5K
15:06 2,770.79 2,770.79 2,769.64 2,769.64 44,793.9K
15:07 2,769.63 2,769.65 2,769.11 2,769.16 37,005.2K
15:08 2,769.21 2,769.55 2,769.16 2,769.55 28,587.1K
15:09 2,769.67 2,770.39 2,769.67 2,770.29 68,582.6K
15:10 2,770.12 2,770.31 2,769.87 2,769.89 27,512.3K
15:11 2,769.91 2,770.24 2,769.60 2,769.68 65,338.6K
15:12 2,769.55 2,769.67 2,769.31 2,769.43 29,743.0K
15:13 2,769.53 2,769.58 2,769.25 2,769.39 31,018.9K
15:14 2,769.37 2,769.48 2,769.16 2,769.37 45,686.9K
15:15 2,769.39 2,769.39 2,769.16 2,769.29 52,959.9K
15:16 2,769.16 2,769.43 2,768.89 2,768.93 41,090.1K
15:17 2,768.93 2,769.39 2,768.93 2,769.34 25,602.8K
15:18 2,769.32 2,769.43 2,768.93 2,769.09 43,027.3K
15:19 2,769.10 2,769.11 2,768.72 2,768.81 55,913.5K
15:20 2,768.88 2,769.52 2,768.85 2,769.52 48,895.7K
15:21 2,769.47 2,770.99 2,769.47 2,770.99 98,625.2K
15:22 2,771.60 2,772.02 2,771.42 2,771.42 105,538.7K
15:23 2,771.39 2,771.74 2,771.21 2,771.59 56,480.3K
15:24 2,771.51 2,771.95 2,771.45 2,771.95 45,598.6K
15:25 2,771.99 2,771.99 2,771.58 2,771.64 29,634.1K
15:26 2,771.95 2,772.34 2,771.95 2,772.31 83,535.5K
15:27 2,772.25 2,772.25 2,771.82 2,771.82 32,409.2K
15:28 2,771.29 2,771.29 2,770.77 2,771.04 55,885.4K
15:29 2,771.23 2,771.58 2,771.20 2,771.20 33,235.6K
15:30 2,770.99 2,770.99 2,770.29 2,770.29 48,149.1K
15:31 2,770.23 2,770.66 2,770.23 2,770.26 28,295.1K
15:32 2,770.17 2,770.44 2,770.05 2,770.23 46,136.8K
15:33 2,770.26 2,770.41 2,769.42 2,769.42 64,813.4K
15:34 2,769.37 2,769.58 2,769.29 2,769.39 30,486.6K
15:35 2,769.26 2,769.85 2,769.26 2,769.81 29,845.8K
15:36 2,769.88 2,769.99 2,769.69 2,769.99 29,082.5K
15:37 2,769.98 2,769.98 2,769.30 2,769.38 20,531.2K
15:38 2,769.36 2,769.39 2,768.92 2,769.21 29,499.6K
15:39 2,769.30 2,769.40 2,768.85 2,768.90 30,631.1K
15:40 2,768.64 2,768.95 2,768.62 2,768.62 39,619.4K
15:41 2,768.50 2,768.88 2,768.33 2,768.67 41,325.0K
15:42 2,768.69 2,768.73 2,768.27 2,768.27 40,221.6K
15:43 2,768.37 2,768.37 2,767.86 2,768.12 29,607.3K
15:44 2,768.17 2,768.87 2,768.17 2,768.58 45,119.2K
15:45 2,768.71 2,768.71 2,768.17 2,768.29 28,122.0K
15:46 2,768.24 2,768.25 2,768.13 2,768.13 54,368.4K
15:47 2,768.06 2,768.17 2,767.55 2,767.64 72,480.6K
15:48 2,767.62 2,767.87 2,766.33 2,766.33 106,645.4K
15:49 2,766.39 2,766.58 2,766.30 2,766.50 103,397.7K
15:50 2,766.10 2,766.54 2,765.83 2,766.54 61,927.8K
15:51 2,766.41 2,766.41 2,764.76 2,764.76 128,636.5K
15:52 2,764.69 2,765.36 2,764.69 2,765.16 71,996.4K
15:53 2,765.19 2,765.91 2,765.19 2,765.67 55,290.5K
15:54 2,765.81 2,765.81 2,764.58 2,764.62 60,163.9K
15:55 2,764.55 2,764.55 2,763.86 2,763.95 108,132.8K
15:56 2,764.03 2,764.19 2,764.03 2,764.11 89,255.9K
15:57 2,764.03 2,764.10 2,763.58 2,763.58 193,887.9K
15:58 2,763.58 2,763.65 2,762.87 2,762.87 86,000.7K
15:59 2,762.92 2,763.75 2,762.92 2,763.75 69,220.2K
16:00 2,763.73 2,763.73 2,763.16 2,763.23 65,908.5K
16:01 2,763.26 2,763.34 2,763.08 2,763.16 76,729.6K
16:02 2,763.17 2,763.41 2,763.13 2,763.25 43,521.6K
16:03 2,763.53 2,763.93 2,763.53 2,763.91 86,750.4K
16:04 2,763.99 2,764.60 2,763.99 2,764.54 46,245.9K
16:05 2,764.47 2,764.48 2,763.77 2,763.77 57,807.7K
16:06 2,763.74 2,763.83 2,763.29 2,763.80 48,284.3K
16:07 2,763.78 2,763.80 2,763.47 2,763.53 43,991.7K
16:08 2,763.61 2,764.20 2,763.57 2,764.13 45,009.4K
16:09 2,764.19 2,764.23 2,764.01 2,764.09 44,470.0K
16:10 2,764.07 2,764.32 2,764.07 2,764.19 40,066.3K
16:11 2,764.12 2,764.12 2,763.66 2,763.77 40,719.2K
16:12 2,763.69 2,763.83 2,763.57 2,763.57 43,182.6K
16:13 2,763.60 2,763.64 2,763.52 2,763.64 35,807.1K
16:14 2,763.70 2,763.90 2,763.65 2,763.74 46,516.5K
16:15 2,763.79 2,763.79 2,763.55 2,763.64 25,838.1K
16:16 2,763.92 2,764.05 2,763.81 2,763.81 40,049.9K
16:17 2,763.82 2,765.51 2,763.82 2,765.49 93,242.0K
16:18 2,765.55 2,765.65 2,765.39 2,765.65 70,537.0K
16:19 2,765.60 2,765.63 2,765.13 2,765.13 74,704.8K
16:20 2,765.13 2,765.16 2,764.87 2,764.91 26,069.5K
16:21 2,764.96 2,764.97 2,764.65 2,764.97 30,792.8K
16:22 2,765.13 2,765.13 2,764.29 2,764.41 85,126.7K
16:23 2,764.36 2,764.43 2,763.37 2,763.56 106,779.9K
16:24 2,763.34 2,763.87 2,763.34 2,763.87 172,161.8K
16:25 2,764.05 2,764.37 2,764.05 2,764.22 78,794.7K
16:26 2,764.15 2,764.43 2,764.12 2,764.43 96,298.1K
16:27 2,764.35 2,764.52 2,764.18 2,764.41 69,074.2K
16:28 2,764.47 2,764.47 2,762.37 2,762.37 70,545.7K
16:29 2,762.39 2,762.66 2,762.39 2,762.52 148,731.5K
16:30 2,762.49 2,762.49 2,761.96 2,762.25 89,619.6K
16:31 2,762.16 2,762.25 2,761.71 2,762.10 99,307.2K
16:32 2,762.07 2,763.28 2,762.07 2,763.27 102,235.9K
16:33 2,763.51 2,764.01 2,763.51 2,763.78 57,217.7K
16:34 2,763.81 2,763.86 2,763.57 2,763.78 64,280.6K
16:35 2,763.82 2,764.44 2,763.82 2,764.44 68,285.7K
16:36 2,764.55 2,764.76 2,764.46 2,764.59 52,079.5K
16:37 2,764.53 2,764.53 2,763.67 2,763.67 37,830.5K
16:38 2,763.54 2,763.97 2,763.54 2,763.93 35,240.7K
16:39 2,763.91 2,763.91 2,763.43 2,763.43 45,447.7K
16:40 2,763.33 2,763.37 2,763.05 2,763.21 41,930.4K
16:41 2,763.15 2,763.15 2,762.66 2,762.66 34,172.9K
16:42 2,762.69 2,762.69 2,761.37 2,761.37 108,527.2K
16:43 2,761.35 2,761.59 2,761.26 2,761.49 53,504.4K
16:44 2,761.64 2,761.64 2,760.99 2,761.20 84,589.2K
16:45 2,760.71 2,761.48 2,760.71 2,761.48 75,615.5K
16:46 2,761.68 2,762.44 2,761.68 2,762.28 59,276.8K
16:47 2,762.24 2,762.24 2,761.80 2,761.80 99,323.7K
16:48 2,761.76 2,761.76 2,761.38 2,761.76 79,951.7K
16:49 2,761.73 2,761.80 2,761.48 2,761.66 90,580.8K
16:50 2,761.73 2,761.73 2,761.15 2,761.22 62,377.3K
16:51 2,761.24 2,761.24 2,760.69 2,760.77 47,578.7K
16:52 2,760.70 2,760.80 2,760.60 2,760.61 71,231.6K
16:53 2,760.57 2,761.04 2,760.57 2,760.89 72,936.4K
16:54 2,760.88 2,761.79 2,760.88 2,761.30 56,393.7K
16:55 2,761.30 2,763.15 2,761.30 2,762.85 78,628.2K
16:56 2,762.76 2,763.07 2,762.76 2,762.84 38,040.4K
16:57 2,762.96 2,762.99 2,762.53 2,762.58 68,147.1K
16:58 2,762.55 2,762.74 2,762.49 2,762.59 56,665.1K
16:59 2,762.68 2,762.81 2,762.63 2,762.66 43,418.9K
17:00 2,762.62 2,763.08 2,762.56 2,763.01 51,124.0K
17:01 2,763.00 2,763.92 2,763.00 2,763.83 72,930.2K
17:02 2,763.85 2,763.85 2,763.61 2,763.84 45,980.1K
17:03 2,763.94 2,764.48 2,763.94 2,764.48 64,526.6K
17:04 2,764.57 2,764.66 2,764.48 2,764.65 58,622.2K
17:05 2,764.67 2,765.19 2,764.67 2,765.19 154,873.1K
17:06 2,765.14 2,765.60 2,765.14 2,765.58 93,720.6K
17:07 2,765.49 2,766.12 2,765.49 2,766.07 95,573.4K
17:08 2,765.94 2,765.94 2,765.17 2,765.17 53,725.7K
17:09 2,765.12 2,765.12 2,764.01 2,764.31 67,907.9K
17:10 2,764.55 2,764.99 2,764.55 2,764.81 31,341.7K
17:11 2,764.74 2,765.10 2,764.72 2,764.92 33,204.9K
17:12 2,765.02 2,765.22 2,764.75 2,764.75 99,978.8K
17:13 2,764.64 2,764.73 2,764.38 2,764.38 64,188.5K
17:14 2,764.45 2,764.60 2,764.28 2,764.28 32,243.2K
17:15 2,764.36 2,764.56 2,764.24 2,764.56 46,097.1K
17:16 2,764.55 2,764.59 2,764.41 2,764.42 36,350.3K
17:17 2,764.40 2,764.52 2,764.15 2,764.28 36,614.9K
17:18 2,764.28 2,764.44 2,764.14 2,764.19 34,089.9K
17:19 2,764.24 2,764.68 2,764.24 2,764.60 51,230.2K
17:20 2,764.72 2,764.97 2,764.72 2,764.95 35,708.7K
17:21 2,765.03 2,765.22 2,764.81 2,764.99 39,680.2K
17:22 2,764.99 2,765.09 2,764.70 2,764.90 52,604.0K
17:23 2,764.90 2,765.18 2,764.90 2,764.94 40,588.1K
17:24 2,764.91 2,764.91 2,764.55 2,764.68 50,833.4K
17:25 2,764.44 2,765.03 2,764.33 2,765.03 42,143.8K
17:26 2,764.90 2,765.28 2,764.90 2,765.16 49,061.5K
17:27 2,765.18 2,765.33 2,764.97 2,765.33 53,375.8K
17:28 2,764.68 2,764.68 2,763.98 2,764.12 85,838.8K
17:29 2,764.16 2,764.16 2,763.59 2,763.70 98,070.9K
17:30 2,763.77 2,763.78 2,763.36 2,763.36 61,837.9K
17:31 2,763.21 2,763.25 2,762.96 2,763.06 54,655.9K
17:32 2,763.02 2,763.18 2,762.71 2,762.98 96,935.1K
17:33 2,762.98 2,762.98 2,762.21 2,762.24 82,592.5K
17:34 2,762.22 2,762.27 2,762.11 2,762.22 105,189.3K
17:35 2,762.16 2,762.33 2,761.82 2,761.82 69,773.8K
17:36 2,761.59 2,761.59 2,760.98 2,761.36 87,625.1K
17:37 2,761.22 2,761.41 2,761.11 2,761.17 77,464.5K
17:38 2,761.20 2,761.63 2,760.95 2,760.95 110,470.1K
17:39 2,761.06 2,761.26 2,760.81 2,760.81 51,045.9K
17:40 2,760.79 2,760.93 2,760.33 2,760.33 184,444.2K
17:41 2,760.33 2,761.64 2,760.33 2,761.57 115,324.7K
17:42 2,761.66 2,762.18 2,761.66 2,762.07 85,117.7K
17:43 2,762.12 2,762.12 2,761.36 2,761.38 89,461.9K
17:44 2,761.28 2,761.33 2,761.14 2,761.19 59,447.9K
17:45 2,761.10 2,761.23 2,761.02 2,761.23 72,306.9K
17:46 2,761.22 2,762.61 2,761.22 2,761.89 134,910.5K
17:47 2,761.86 2,761.95 2,761.69 2,761.86 29,845.4K
17:48 2,762.11 2,762.61 2,762.11 2,762.23 112,216.9K
17:49 2,761.94 2,762.31 2,761.87 2,761.87 63,785.2K
17:50 2,761.81 2,761.96 2,760.91 2,760.91 77,802.2K
17:51 2,760.81 2,761.51 2,760.81 2,761.39 59,220.1K
17:52 2,761.40 2,761.51 2,761.26 2,761.32 63,499.6K
17:53 2,761.36 2,762.16 2,761.29 2,761.94 97,326.9K
17:54 2,761.88 2,762.14 2,761.75 2,761.75 56,029.2K
17:55 2,761.74 2,761.88 2,761.63 2,761.73 35,805.4K
17:56 2,761.77 2,761.77 2,761.41 2,761.42 45,760.7K
17:57 2,761.47 2,761.47 2,760.14 2,760.14 82,698.5K
17:58 2,760.09 2,760.11 2,758.98 2,758.98 132,464.0K
17:59 2,759.01 2,759.29 2,758.91 2,759.18 57,849.6K
18:00 2,759.23 2,759.23 2,758.15 2,758.18 154,429.7K
18:01 2,758.19 2,758.25 2,757.70 2,757.70 138,625.2K
18:02 2,757.42 2,757.56 2,756.92 2,756.92 146,277.0K
18:03 2,757.09 2,757.53 2,757.09 2,757.53 139,312.3K
18:04 2,757.48 2,757.96 2,756.85 2,757.93 181,504.5K
18:05 2,757.85 2,757.85 2,757.12 2,757.26 112,037.8K
18:06 2,757.13 2,757.34 2,756.49 2,757.18 149,996.2K
18:07 2,757.08 2,757.70 2,757.08 2,757.48 88,495.2K
18:08 2,757.43 2,757.62 2,757.43 2,757.57 87,867.1K
18:09 2,757.59 2,757.59 2,757.18 2,757.34 158,389.0K
18:10 2,757.10 2,757.10 2,756.23 2,756.23 132,148.3K
18:11 2,756.11 2,756.14 2,755.77 2,755.90 116,783.6K
18:12 2,755.70 2,755.70 2,754.98 2,755.03 115,896.5K
18:13 2,754.99 2,755.15 2,754.77 2,755.15 69,126.6K
18:14 2,755.01 2,757.07 2,754.96 2,756.70 144,758.8K
18:15 2,756.55 2,756.84 2,756.55 2,756.84 41,897.8K
18:16 2,756.77 2,756.82 2,756.55 2,756.70 48,357.3K
18:17 2,756.61 2,756.73 2,756.33 2,756.33 45,808.2K
18:18 2,756.28 2,756.42 2,756.24 2,756.42 46,167.4K
18:19 2,756.34 2,756.44 2,756.14 2,756.14 30,609.2K
18:20 2,755.99 2,756.63 2,755.99 2,756.58 58,497.5K
18:21 2,756.85 2,757.21 2,756.81 2,756.81 147,788.6K
18:22 2,756.84 2,757.06 2,756.64 2,756.64 81,527.5K
18:23 2,756.63 2,756.86 2,756.63 2,756.79 31,619.3K
18:24 2,756.80 2,756.80 2,755.72 2,755.72 58,530.8K
18:25 2,755.69 2,755.77 2,755.60 2,755.77 55,754.0K
18:26 2,755.84 2,755.86 2,755.58 2,755.58 90,126.4K
18:27 2,755.55 2,755.75 2,755.55 2,755.67 45,131.5K
18:28 2,755.59 2,756.43 2,755.59 2,756.07 75,451.0K
18:29 2,756.04 2,756.07 2,755.79 2,755.80 46,015.4K
18:30 2,755.78 2,756.91 2,755.78 2,756.90 59,966.8K
18:31 2,756.69 2,756.81 2,756.35 2,756.42 49,616.7K
18:32 2,756.41 2,756.56 2,756.34 2,756.44 28,642.9K
18:33 2,756.37 2,756.45 2,756.16 2,756.16 20,234.5K
18:34 2,756.15 2,756.27 2,755.86 2,755.86 68,209.2K
18:35 2,755.63 2,755.63 2,754.92 2,755.00 88,605.8K
18:36 2,754.99 2,755.16 2,754.13 2,754.63 111,067.6K
18:37 2,754.59 2,754.83 2,754.56 2,754.76 65,812.2K
18:38 2,754.33 2,754.79 2,754.33 2,754.79 67,260.5K
18:39 2,754.65 2,754.74 2,754.42 2,754.42 85,729.8K
18:40 2,754.56 2,754.56 2,754.56 2,754.56 863.1K
18:51 2,755.19 2,755.19 2,755.19 2,755.19 151,923.4K
19:05 2,753.98 2,753.98 2,753.50 2,753.97 89,229.9K
19:06 2,753.98 2,754.13 2,753.71 2,753.71 29,842.4K
19:07 2,753.67 2,753.99 2,753.67 2,753.99 37,870.2K
19:08 2,753.98 2,754.12 2,753.81 2,754.12 32,964.7K
19:09 2,754.18 2,754.72 2,754.18 2,754.72 57,366.5K
19:10 2,754.84 2,756.02 2,754.84 2,756.02 57,684.7K
19:11 2,756.09 2,756.58 2,756.02 2,756.58 35,125.7K
19:12 2,756.56 2,756.60 2,756.41 2,756.41 46,248.6K
19:13 2,756.43 2,756.49 2,756.29 2,756.30 23,733.2K
19:14 2,756.32 2,756.32 2,756.07 2,756.08 37,814.6K
19:15 2,756.03 2,756.18 2,756.00 2,756.04 18,970.5K
19:16 2,756.09 2,756.42 2,756.09 2,756.42 21,291.2K
19:17 2,756.46 2,756.77 2,756.45 2,756.69 33,224.0K
19:18 2,756.71 2,757.16 2,756.71 2,757.16 31,893.3K
19:19 2,757.18 2,757.18 2,757.03 2,757.05 38,158.1K
19:20 2,757.17 2,757.17 2,756.73 2,756.73 69,043.3K
19:21 2,756.75 2,756.83 2,756.38 2,756.38 64,855.6K
19:22 2,756.38 2,756.38 2,756.15 2,756.22 29,066.0K
19:23 2,756.13 2,756.15 2,755.77 2,755.84 24,415.3K
19:24 2,755.94 2,755.94 2,755.74 2,755.84 19,706.0K
19:25 2,755.84 2,755.99 2,755.77 2,755.86 14,426.6K
19:26 2,755.85 2,755.94 2,755.28 2,755.28 19,499.3K
19:27 2,755.26 2,755.26 2,754.79 2,754.79 21,204.1K
19:28 2,754.85 2,754.85 2,754.17 2,754.23 31,378.6K
19:29 2,754.30 2,754.30 2,754.07 2,754.07 29,869.6K
19:30 2,754.10 2,754.10 2,752.68 2,752.68 59,584.5K
19:31 2,752.93 2,752.93 2,751.88 2,751.88 71,511.6K
19:32 2,752.21 2,752.62 2,752.14 2,752.62 19,373.1K
19:33 2,752.43 2,752.46 2,752.11 2,752.22 32,213.2K
19:34 2,752.23 2,752.27 2,751.98 2,752.09 45,423.2K
19:35 2,752.15 2,752.16 2,751.27 2,751.27 48,472.4K
19:36 2,751.40 2,751.40 2,750.83 2,750.84 75,403.1K
19:37 2,750.65 2,750.75 2,750.51 2,750.54 75,672.5K
19:38 2,750.53 2,750.53 2,750.35 2,750.43 62,056.3K
19:39 2,750.44 2,750.59 2,750.35 2,750.38 61,630.7K
19:40 2,750.44 2,750.70 2,750.44 2,750.57 54,300.6K
19:41 2,750.50 2,750.93 2,750.50 2,750.84 53,440.1K
19:42 2,750.85 2,751.37 2,750.85 2,751.31 28,154.7K
19:43 2,751.24 2,751.42 2,750.56 2,750.56 37,117.6K
19:44 2,750.57 2,750.57 2,749.99 2,750.05 44,108.8K
19:45 2,749.95 2,749.95 2,749.27 2,749.33 73,105.3K
19:46 2,749.36 2,749.52 2,749.36 2,749.50 23,331.8K
19:47 2,749.51 2,749.63 2,749.51 2,749.62 42,088.7K
19:48 2,749.62 2,750.08 2,749.62 2,750.04 35,046.3K
19:49 2,750.01 2,750.07 2,749.85 2,749.96 36,839.8K
19:50 2,750.05 2,750.12 2,749.00 2,749.00 57,624.0K
19:51 2,749.07 2,749.18 2,748.86 2,749.18 30,251.2K
19:52 2,749.17 2,749.34 2,749.17 2,749.19 50,882.6K
19:53 2,749.28 2,749.28 2,748.92 2,748.99 37,676.7K
19:54 2,748.87 2,749.08 2,748.87 2,749.08 32,796.9K
19:55 2,749.09 2,749.15 2,749.02 2,749.02 22,031.8K
19:56 2,749.07 2,749.24 2,749.05 2,749.05 24,398.2K
19:57 2,749.06 2,749.21 2,749.06 2,749.19 36,983.0K
19:58 2,749.18 2,749.24 2,749.11 2,749.22 28,674.2K
19:59 2,749.16 2,749.18 2,748.68 2,748.91 30,461.4K
20:00 2,748.63 2,748.70 2,748.42 2,748.45 78,884.6K
20:01 2,748.45 2,748.54 2,748.15 2,748.15 35,576.9K
20:02 2,748.29 2,748.36 2,748.00 2,748.06 51,175.7K
20:03 2,748.07 2,748.19 2,748.03 2,748.11 56,223.9K
20:04 2,748.20 2,748.25 2,747.99 2,748.03 39,725.2K
20:05 2,748.03 2,748.14 2,747.97 2,748.09 37,975.9K
20:06 2,748.03 2,748.72 2,748.03 2,748.72 32,226.6K
20:07 2,748.67 2,749.17 2,748.67 2,749.17 39,155.1K
20:08 2,749.14 2,749.51 2,749.13 2,749.46 44,377.6K
20:09 2,749.45 2,749.62 2,749.42 2,749.62 18,046.7K
20:10 2,749.63 2,750.36 2,749.51 2,750.36 56,928.8K
20:11 2,750.41 2,751.27 2,750.41 2,751.23 63,253.1K
20:12 2,751.23 2,751.61 2,751.07 2,751.52 31,975.1K
20:13 2,751.52 2,751.70 2,751.52 2,751.68 24,589.9K
20:14 2,751.71 2,752.01 2,751.65 2,751.99 42,779.7K
20:15 2,751.86 2,751.86 2,750.51 2,750.58 54,971.0K
20:16 2,750.54 2,750.66 2,750.41 2,750.66 22,538.2K
20:17 2,750.66 2,751.02 2,750.64 2,750.73 39,532.2K
20:18 2,750.71 2,750.86 2,750.56 2,750.56 14,238.3K
20:19 2,750.57 2,750.78 2,750.57 2,750.61 16,017.8K
20:20 2,750.56 2,750.66 2,750.32 2,750.66 8,026.2K
20:21 2,750.63 2,750.63 2,750.32 2,750.34 8,977.5K
20:22 2,750.27 2,750.29 2,750.14 2,750.19 21,432.8K
20:23 2,750.20 2,750.20 2,749.59 2,749.61 19,119.5K
20:24 2,749.60 2,749.93 2,749.60 2,749.91 14,002.6K
20:25 2,749.96 2,750.09 2,749.84 2,750.07 7,271.4K
20:26 2,750.04 2,750.04 2,749.82 2,749.84 19,892.8K
20:27 2,749.88 2,750.04 2,749.71 2,749.93 19,751.6K
20:28 2,749.98 2,749.98 2,749.74 2,749.74 30,032.1K
20:29 2,749.79 2,750.27 2,749.79 2,750.08 12,461.8K
20:30 2,750.10 2,750.10 2,749.70 2,749.76 15,733.6K
20:31 2,749.87 2,749.87 2,749.56 2,749.59 19,752.0K
20:32 2,749.59 2,749.73 2,749.50 2,749.67 10,288.4K
20:33 2,749.81 2,749.82 2,749.41 2,749.41 13,298.7K
20:34 2,749.43 2,749.43 2,748.68 2,748.68 27,702.8K
20:35 2,748.67 2,748.78 2,748.54 2,748.55 26,380.6K
20:36 2,748.56 2,748.95 2,748.56 2,748.73 38,593.3K
20:37 2,748.74 2,749.05 2,748.74 2,749.05 18,593.6K
20:38 2,749.30 2,749.46 2,749.27 2,749.36 27,553.5K
20:39 2,749.38 2,749.40 2,749.15 2,749.38 27,226.2K
20:40 2,749.42 2,749.61 2,749.34 2,749.58 23,764.2K
20:41 2,749.68 2,749.77 2,749.56 2,749.58 13,582.6K
20:42 2,749.56 2,749.90 2,749.56 2,749.83 23,566.6K
20:43 2,749.81 2,750.07 2,749.80 2,750.04 23,205.9K
20:44 2,750.04 2,750.24 2,750.04 2,750.04 18,277.3K
20:45 2,750.13 2,750.19 2,750.12 2,750.16 8,902.5K
20:46 2,750.18 2,750.20 2,750.05 2,750.05 10,389.8K
20:47 2,750.07 2,750.29 2,750.07 2,750.29 15,826.0K
20:48 2,750.31 2,750.37 2,750.21 2,750.21 6,904.1K
20:49 2,750.18 2,750.40 2,750.18 2,750.40 12,330.9K
20:50 2,750.28 2,750.33 2,750.18 2,750.23 23,292.7K
20:51 2,749.92 2,750.03 2,749.84 2,749.84 20,108.0K
20:52 2,749.92 2,749.99 2,749.72 2,749.94 11,979.0K
20:53 2,749.94 2,750.44 2,749.94 2,750.38 41,751.0K
20:54 2,750.23 2,750.66 2,750.23 2,750.64 10,541.0K
20:55 2,750.60 2,750.85 2,750.60 2,750.85 18,148.2K
20:56 2,750.84 2,751.05 2,750.73 2,751.05 30,775.8K
20:57 2,751.03 2,751.19 2,751.02 2,751.05 13,094.4K
20:58 2,751.03 2,751.21 2,751.03 2,751.21 7,925.7K
20:59 2,751.20 2,751.29 2,751.19 2,751.23 10,115.3K
21:00 2,751.09 2,751.23 2,751.09 2,751.23 14,464.7K
21:01 2,751.27 2,751.27 2,751.01 2,751.03 15,078.9K
21:02 2,750.98 2,751.10 2,750.81 2,750.94 20,308.2K
21:03 2,750.94 2,751.26 2,750.88 2,751.25 17,965.2K
21:04 2,751.28 2,751.71 2,751.14 2,751.71 21,605.2K
21:05 2,751.73 2,751.96 2,751.73 2,751.96 14,258.7K
21:06 2,751.91 2,752.06 2,751.88 2,751.94 13,634.6K
21:07 2,751.98 2,752.21 2,751.96 2,752.19 25,061.6K
21:08 2,752.21 2,752.30 2,752.19 2,752.27 22,042.7K
21:09 2,752.24 2,752.24 2,751.08 2,751.12 28,688.2K
21:10 2,751.22 2,751.67 2,751.22 2,751.65 19,624.7K
21:11 2,751.63 2,752.13 2,751.55 2,751.96 17,609.6K
21:12 2,751.99 2,752.03 2,751.79 2,751.93 15,330.8K
21:13 2,751.98 2,752.01 2,751.77 2,751.94 7,393.4K
21:14 2,751.95 2,752.16 2,751.75 2,752.16 12,946.7K
21:15 2,752.15 2,752.27 2,752.01 2,752.21 13,431.9K
21:16 2,752.19 2,752.19 2,752.00 2,752.12 5,315.1K
21:17 2,751.52 2,751.88 2,750.40 2,750.40 33,258.7K
21:18 2,750.42 2,750.50 2,750.38 2,750.38 16,747.5K
21:19 2,750.36 2,750.43 2,750.26 2,750.37 13,411.6K
21:20 2,750.42 2,750.93 2,750.42 2,750.89 13,312.4K
21:21 2,751.01 2,751.38 2,751.00 2,751.31 25,550.5K
21:22 2,751.31 2,751.50 2,751.27 2,751.41 6,427.1K
21:23 2,751.41 2,751.94 2,751.40 2,751.84 33,840.0K
21:24 2,751.78 2,752.37 2,751.70 2,752.34 28,897.8K
21:25 2,752.46 2,752.60 2,752.38 2,752.50 38,572.9K
21:26 2,752.55 2,752.60 2,752.49 2,752.60 16,861.7K
21:27 2,752.67 2,752.77 2,752.52 2,752.71 19,882.3K
21:28 2,752.70 2,752.88 2,752.70 2,752.76 15,390.1K
21:29 2,752.73 2,752.84 2,752.68 2,752.69 9,223.6K
21:30 2,752.65 2,752.73 2,752.59 2,752.65 8,986.4K
21:31 2,752.73 2,752.73 2,752.54 2,752.56 10,084.4K
21:32 2,752.58 2,752.69 2,752.40 2,752.58 14,940.0K
21:33 2,752.59 2,752.81 2,752.51 2,752.70 14,801.1K
21:34 2,752.51 2,752.70 2,752.51 2,752.70 33,690.8K
21:35 2,753.06 2,753.09 2,752.84 2,752.84 11,676.1K
21:36 2,752.86 2,752.86 2,752.47 2,752.64 16,304.5K
21:37 2,752.65 2,752.68 2,752.37 2,752.55 4,090.9K
21:38 2,752.57 2,752.60 2,752.41 2,752.60 10,688.6K
21:39 2,752.60 2,752.60 2,752.36 2,752.46 9,863.5K
21:40 2,752.46 2,752.46 2,752.10 2,752.17 13,109.9K
21:41 2,752.08 2,752.18 2,752.02 2,752.13 3,831.1K
21:42 2,752.07 2,752.27 2,751.96 2,751.97 6,804.8K
21:43 2,752.00 2,752.07 2,751.84 2,751.86 26,159.3K
21:44 2,751.80 2,751.80 2,751.65 2,751.65 23,477.8K
21:45 2,751.72 2,751.77 2,751.36 2,751.36 17,432.1K
21:46 2,751.35 2,751.64 2,751.35 2,751.64 12,375.6K
21:47 2,751.71 2,751.71 2,751.62 2,751.63 10,683.1K
21:48 2,751.68 2,751.81 2,751.67 2,751.81 7,940.8K
21:49 2,751.76 2,751.90 2,751.76 2,751.88 11,090.0K
21:50 2,751.88 2,752.01 2,751.83 2,752.01 5,722.2K
21:51 2,752.04 2,752.17 2,751.89 2,751.89 9,562.3K
21:52 2,751.88 2,751.93 2,751.79 2,751.83 5,768.4K
21:53 2,751.86 2,752.07 2,751.85 2,752.06 6,937.5K
21:54 2,752.09 2,752.12 2,751.82 2,752.00 13,638.6K
21:55 2,751.99 2,752.19 2,751.90 2,752.19 4,703.0K
21:56 2,752.05 2,752.06 2,751.97 2,752.06 2,140.8K
21:57 2,752.06 2,752.06 2,751.76 2,751.77 6,982.9K
21:58 2,751.81 2,751.92 2,751.80 2,751.92 2,374.9K
21:59 2,751.93 2,751.94 2,751.85 2,751.86 10,716.1K
22:00 2,751.89 2,751.89 2,751.51 2,751.61 5,041.2K
22:01 2,751.55 2,751.55 2,751.28 2,751.30 13,433.4K
22:02 2,751.25 2,752.36 2,751.25 2,752.35 16,810.4K
22:03 2,752.36 2,752.44 2,752.17 2,752.23 9,656.8K
22:04 2,752.16 2,752.23 2,752.07 2,752.21 13,205.2K
22:05 2,752.21 2,752.46 2,752.10 2,752.46 17,287.8K
22:06 2,752.43 2,752.63 2,752.38 2,752.52 11,314.6K
22:07 2,752.51 2,752.64 2,752.42 2,752.59 8,399.5K
22:08 2,752.59 2,752.67 2,752.44 2,752.67 14,791.7K
22:09 2,752.55 2,752.59 2,752.23 2,752.30 18,509.1K
22:10 2,752.33 2,752.40 2,752.24 2,752.37 18,823.1K
22:11 2,752.36 2,752.38 2,752.17 2,752.32 18,566.5K
22:12 2,752.35 2,752.57 2,752.31 2,752.46 16,613.9K
22:13 2,752.57 2,752.57 2,752.32 2,752.45 7,826.1K
22:14 2,752.51 2,752.51 2,752.30 2,752.33 8,597.0K
22:15 2,752.37 2,752.73 2,752.37 2,752.67 16,422.2K
22:16 2,752.67 2,752.70 2,752.50 2,752.52 16,291.7K
22:17 2,752.56 2,752.74 2,752.56 2,752.64 15,215.9K
22:18 2,752.64 2,752.81 2,752.64 2,752.80 22,206.8K
22:19 2,752.80 2,752.83 2,752.73 2,752.78 8,371.0K
22:20 2,752.76 2,752.97 2,752.76 2,752.82 4,801.1K
22:21 2,752.85 2,752.94 2,752.82 2,752.93 7,452.6K
22:22 2,752.96 2,752.98 2,752.82 2,752.94 6,288.7K
22:23 2,753.01 2,753.04 2,752.81 2,752.92 12,142.9K
22:24 2,752.85 2,752.86 2,752.57 2,752.57 5,008.6K
22:25 2,752.51 2,752.78 2,752.51 2,752.78 14,180.9K
22:26 2,752.78 2,752.78 2,752.62 2,752.66 5,370.0K
22:27 2,752.75 2,752.75 2,752.56 2,752.56 4,485.3K
22:28 2,752.62 2,752.62 2,752.32 2,752.52 9,462.6K
22:29 2,752.54 2,752.55 2,752.46 2,752.46 4,919.6K
22:30 2,752.49 2,752.65 2,752.49 2,752.65 8,924.0K
22:31 2,752.68 2,752.68 2,752.48 2,752.55 5,394.9K
22:32 2,752.53 2,752.57 2,752.46 2,752.46 3,628.6K
22:33 2,752.49 2,752.54 2,752.38 2,752.38 6,406.2K
22:34 2,752.49 2,752.52 2,752.41 2,752.50 14,572.2K
22:35 2,752.42 2,752.46 2,752.28 2,752.31 8,914.5K
22:36 2,752.37 2,752.37 2,752.22 2,752.24 7,512.6K
22:37 2,752.25 2,752.70 2,752.25 2,752.69 9,069.9K
22:38 2,752.80 2,752.90 2,752.67 2,752.82 40,627.5K
22:39 2,752.81 2,752.89 2,752.59 2,752.65 9,933.1K
22:40 2,752.65 2,752.73 2,752.65 2,752.67 4,039.3K
22:41 2,752.60 2,752.60 2,752.50 2,752.53 14,689.4K
22:42 2,752.55 2,752.55 2,752.20 2,752.20 21,639.4K
22:43 2,752.21 2,752.24 2,752.07 2,752.22 15,415.4K
22:44 2,752.24 2,752.24 2,752.00 2,752.02 9,263.3K
22:45 2,752.00 2,752.19 2,751.96 2,751.99 11,823.6K
22:46 2,752.01 2,752.10 2,751.86 2,752.02 9,979.0K
22:47 2,752.03 2,752.19 2,752.03 2,752.10 29,916.2K
22:48 2,752.00 2,752.39 2,751.95 2,752.36 12,275.9K
22:49 2,752.37 2,752.59 2,752.37 2,752.56 14,395.5K
22:50 2,752.50 2,752.52 2,752.31 2,752.43 27,222.1K
22:51 2,752.45 2,752.45 2,751.96 2,752.10 40,663.2K
22:52 2,752.14 2,752.14 2,751.79 2,751.79 14,688.2K
22:53 2,751.80 2,751.89 2,751.67 2,751.78 18,858.4K
22:54 2,751.77 2,751.79 2,751.52 2,751.53 25,123.7K
22:55 2,751.49 2,751.85 2,751.49 2,751.74 16,849.8K
22:56 2,751.77 2,752.03 2,751.77 2,751.80 16,538.6K
22:57 2,751.81 2,751.99 2,751.81 2,751.93 16,420.1K
22:58 2,751.91 2,751.92 2,751.51 2,751.53 18,676.4K
22:59 2,751.64 2,751.67 2,751.45 2,751.45 74,316.5K
23:00 2,751.53 2,751.53 2,751.36 2,751.36 51,891.7K
23:01 2,751.36 2,751.46 2,751.04 2,751.04 30,503.8K
23:02 2,751.03 2,751.16 2,750.68 2,750.86 24,403.3K
23:03 2,750.82 2,750.86 2,750.53 2,750.53 23,792.2K
23:04 2,750.47 2,750.47 2,750.32 2,750.40 48,172.7K
23:05 2,750.28 2,750.33 2,750.14 2,750.15 12,671.7K
23:06 2,750.15 2,750.20 2,750.10 2,750.14 10,099.9K
23:07 2,750.14 2,750.20 2,749.89 2,749.89 23,531.9K
23:08 2,749.87 2,749.87 2,749.59 2,749.68 41,572.3K
23:09 2,749.67 2,749.73 2,749.63 2,749.63 18,866.2K
23:10 2,749.63 2,749.66 2,749.49 2,749.49 20,984.0K
23:11 2,749.45 2,749.45 2,749.01 2,749.17 34,441.2K
23:12 2,749.36 2,749.38 2,749.25 2,749.38 21,093.9K
23:13 2,749.38 2,749.38 2,749.04 2,749.14 19,406.2K
23:14 2,749.16 2,749.31 2,749.13 2,749.26 15,118.6K
23:15 2,749.27 2,749.27 2,749.17 2,749.22 10,628.0K
23:16 2,749.37 2,749.43 2,749.20 2,749.43 8,643.7K
23:17 2,749.42 2,749.46 2,749.39 2,749.44 5,244.3K
23:18 2,749.48 2,749.48 2,749.15 2,749.15 14,521.1K
23:19 2,749.33 2,749.36 2,749.03 2,749.12 12,648.8K
23:20 2,749.07 2,749.08 2,748.87 2,749.01 15,722.1K
23:21 2,749.02 2,749.02 2,748.73 2,748.95 29,973.9K
23:22 2,748.98 2,749.14 2,748.89 2,748.95 8,259.0K
23:23 2,749.01 2,749.29 2,749.01 2,749.25 12,212.3K
23:24 2,749.24 2,749.33 2,749.19 2,749.33 24,541.4K
23:25 2,749.29 2,749.32 2,749.17 2,749.17 11,809.9K
23:26 2,749.14 2,749.21 2,749.03 2,749.04 20,848.1K
23:27 2,749.04 2,749.04 2,748.93 2,749.03 24,689.2K
23:28 2,749.01 2,749.11 2,748.92 2,748.98 10,516.8K
23:29 2,749.02 2,749.54 2,748.89 2,749.54 22,800.9K
23:30 2,749.54 2,750.04 2,749.54 2,750.04 45,329.4K
23:31 2,750.03 2,750.11 2,749.86 2,749.86 17,601.9K
23:32 2,749.85 2,749.92 2,749.81 2,749.84 7,621.0K
23:33 2,749.85 2,750.02 2,749.85 2,749.94 7,350.1K
23:34 2,749.92 2,749.92 2,749.71 2,749.77 20,639.3K
23:35 2,749.65 2,749.73 2,749.61 2,749.63 27,817.7K
23:36 2,749.64 2,749.99 2,749.64 2,749.89 12,918.3K
23:37 2,749.90 2,750.02 2,749.67 2,749.94 17,564.1K
23:38 2,749.75 2,749.85 2,749.63 2,749.69 29,399.4K
23:39 2,749.63 2,749.63 2,749.29 2,749.33 27,714.3K
23:40 2,749.32 2,749.66 2,749.32 2,749.66 15,785.5K
23:41 2,749.66 2,749.69 2,749.49 2,749.54 19,219.6K
23:42 2,749.52 2,749.52 2,749.20 2,749.28 15,269.0K
23:43 2,749.22 2,749.41 2,749.20 2,749.22 16,252.4K
23:44 2,749.20 2,749.54 2,749.12 2,749.35 21,070.5K
23:45 2,749.35 2,749.50 2,749.22 2,749.42 48,294.5K
23:46 2,749.39 2,749.57 2,749.37 2,749.37 23,837.8K
23:47 2,749.37 2,749.52 2,749.31 2,749.41 20,036.0K
23:48 2,749.43 2,749.49 2,748.97 2,749.33 19,800.4K
23:49 2,749.28 2,749.58 2,749.24 2,749.28 77,608.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし