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 2,747.89 2,747.89 2,745.55 2,745.83 434,741.4K
10:01 2,746.13 2,747.84 2,746.05 2,747.84 282,265.3K
10:02 2,748.01 2,749.08 2,747.55 2,749.08 224,891.8K
10:03 2,749.09 2,749.61 2,748.81 2,749.61 203,726.4K
10:04 2,749.49 2,750.01 2,749.26 2,749.48 197,074.4K
10:05 2,749.06 2,749.06 2,745.53 2,745.78 305,126.4K
10:06 2,745.52 2,745.52 2,743.06 2,743.59 347,576.8K
10:07 2,743.39 2,743.48 2,742.65 2,743.43 308,338.1K
10:08 2,743.50 2,743.50 2,741.70 2,741.70 215,734.9K
10:09 2,741.55 2,741.55 2,739.75 2,739.75 482,011.8K
10:10 2,739.74 2,741.63 2,739.26 2,741.63 420,887.7K
10:11 2,741.82 2,743.54 2,741.82 2,743.47 266,034.9K
10:12 2,743.58 2,743.58 2,743.06 2,743.06 198,349.7K
10:13 2,742.97 2,743.43 2,742.70 2,742.86 188,328.5K
10:14 2,742.66 2,743.68 2,742.56 2,743.68 188,601.2K
10:15 2,743.78 2,743.87 2,743.13 2,743.26 143,964.6K
10:16 2,743.35 2,743.35 2,742.66 2,742.94 100,057.6K
10:17 2,742.84 2,742.84 2,741.77 2,741.77 134,155.0K
10:18 2,741.75 2,741.75 2,740.83 2,740.83 152,928.3K
10:19 2,740.75 2,740.75 2,738.60 2,739.37 432,242.0K
10:20 2,739.21 2,739.21 2,738.27 2,738.92 228,424.0K
10:21 2,738.86 2,739.12 2,738.82 2,738.86 126,610.6K
10:22 2,738.71 2,738.71 2,737.89 2,737.90 124,766.4K
10:23 2,737.75 2,737.82 2,737.37 2,737.37 153,337.2K
10:24 2,737.39 2,739.28 2,737.35 2,739.28 230,391.7K
10:25 2,739.11 2,739.11 2,738.14 2,739.02 186,665.2K
10:26 2,739.15 2,739.16 2,738.74 2,738.84 117,618.4K
10:27 2,738.78 2,738.93 2,738.68 2,738.93 162,532.9K
10:28 2,739.82 2,740.49 2,739.82 2,740.39 201,412.6K
10:29 2,740.65 2,740.81 2,740.02 2,740.02 136,991.2K
10:30 2,740.02 2,740.02 2,738.91 2,739.02 117,506.7K
10:31 2,739.18 2,739.31 2,739.04 2,739.13 112,137.0K
10:32 2,738.98 2,739.15 2,738.94 2,739.06 125,567.7K
10:33 2,739.15 2,739.15 2,738.64 2,738.83 93,886.0K
10:34 2,738.90 2,739.07 2,738.88 2,739.02 91,626.5K
10:35 2,739.11 2,739.11 2,738.62 2,738.99 89,739.6K
10:36 2,738.83 2,739.04 2,738.83 2,738.90 106,841.7K
10:37 2,738.95 2,738.95 2,738.63 2,738.70 203,119.2K
10:38 2,738.75 2,738.75 2,737.33 2,737.53 243,730.1K
10:39 2,737.47 2,737.59 2,737.21 2,737.49 128,624.3K
10:40 2,737.02 2,737.02 2,734.45 2,734.82 483,323.4K
10:41 2,734.87 2,734.87 2,733.77 2,733.98 227,683.3K
10:42 2,733.99 2,734.16 2,733.45 2,734.07 298,405.1K
10:43 2,734.14 2,734.38 2,734.04 2,734.33 152,349.3K
10:44 2,734.42 2,734.86 2,734.42 2,734.86 166,001.5K
10:45 2,734.94 2,735.01 2,734.21 2,734.37 133,210.4K
10:46 2,734.27 2,735.71 2,734.27 2,735.61 179,148.5K
10:47 2,735.66 2,736.26 2,735.46 2,736.26 166,160.1K
10:48 2,736.26 2,736.34 2,735.90 2,736.11 126,928.8K
10:49 2,736.00 2,736.48 2,736.00 2,736.19 89,095.3K
10:50 2,736.23 2,736.23 2,735.30 2,735.57 127,463.0K
10:51 2,735.67 2,736.33 2,735.45 2,735.45 96,059.2K
10:52 2,735.11 2,735.40 2,735.04 2,735.40 195,176.4K
10:53 2,735.39 2,735.39 2,734.83 2,734.83 136,346.7K
10:54 2,734.79 2,734.79 2,734.55 2,734.72 115,796.2K
10:55 2,734.96 2,735.06 2,734.53 2,734.64 87,214.4K
10:56 2,734.55 2,734.65 2,731.65 2,731.66 328,593.6K
10:57 2,731.64 2,731.99 2,731.01 2,731.99 211,973.1K
10:58 2,732.00 2,732.16 2,731.51 2,731.93 324,934.1K
10:59 2,732.00 2,732.63 2,731.95 2,732.63 151,973.4K
11:00 2,732.55 2,732.55 2,730.78 2,731.13 159,824.2K
11:01 2,731.19 2,731.30 2,730.51 2,731.30 220,615.2K
11:02 2,731.53 2,732.34 2,731.53 2,732.31 173,952.8K
11:03 2,732.25 2,733.30 2,732.25 2,733.27 223,860.9K
11:04 2,733.26 2,735.06 2,733.26 2,735.06 254,877.8K
11:05 2,735.07 2,735.34 2,732.70 2,733.08 246,314.9K
11:06 2,733.12 2,734.47 2,733.12 2,734.27 88,849.9K
11:07 2,734.15 2,734.66 2,734.05 2,734.65 97,861.2K
11:08 2,734.56 2,734.63 2,734.38 2,734.61 66,105.0K
11:09 2,734.75 2,735.52 2,734.63 2,735.52 121,646.5K
11:10 2,735.56 2,736.05 2,735.56 2,735.71 149,293.8K
11:11 2,735.83 2,736.13 2,735.83 2,735.83 67,147.8K
11:12 2,735.84 2,735.90 2,735.35 2,735.35 101,326.1K
11:13 2,735.34 2,735.99 2,735.33 2,735.99 97,712.5K
11:14 2,736.20 2,736.68 2,736.15 2,736.15 90,937.7K
11:15 2,736.38 2,737.79 2,736.38 2,737.37 129,440.1K
11:16 2,737.60 2,737.86 2,737.43 2,737.86 159,615.3K
11:17 2,738.00 2,738.71 2,737.76 2,738.27 280,936.4K
11:18 2,738.14 2,738.14 2,736.41 2,736.96 408,383.0K
11:19 2,737.01 2,737.95 2,737.01 2,737.71 286,928.3K
11:20 2,737.46 2,737.68 2,737.42 2,737.54 147,063.1K
11:21 2,737.54 2,738.00 2,737.54 2,737.73 153,964.6K
11:22 2,737.70 2,737.76 2,736.68 2,737.01 125,012.1K
11:23 2,737.13 2,737.65 2,736.29 2,736.52 161,045.9K
11:24 2,736.24 2,737.48 2,736.24 2,737.48 109,520.7K
11:25 2,737.34 2,737.39 2,736.60 2,736.69 135,624.7K
11:26 2,736.24 2,736.24 2,735.51 2,735.68 226,115.9K
11:27 2,735.65 2,735.65 2,733.72 2,733.91 238,582.2K
11:28 2,733.71 2,733.83 2,733.39 2,733.83 160,475.2K
11:29 2,733.92 2,734.36 2,733.83 2,733.99 126,643.5K
11:30 2,733.96 2,735.02 2,733.96 2,735.02 226,014.0K
11:31 2,735.22 2,735.96 2,735.22 2,735.40 136,351.6K
11:32 2,735.40 2,735.88 2,735.28 2,735.28 128,715.2K
11:33 2,735.24 2,735.66 2,734.84 2,734.92 87,256.6K
11:34 2,734.84 2,735.96 2,734.84 2,735.96 58,237.3K
11:35 2,736.37 2,737.14 2,736.37 2,737.14 155,018.2K
11:36 2,737.17 2,737.19 2,736.31 2,736.31 77,472.1K
11:37 2,736.39 2,736.99 2,736.39 2,736.59 84,342.3K
11:38 2,736.66 2,737.43 2,736.66 2,737.43 94,269.5K
11:39 2,737.41 2,737.41 2,736.98 2,737.04 73,506.7K
11:40 2,737.09 2,738.19 2,737.05 2,738.19 90,513.7K
11:41 2,738.33 2,739.64 2,738.33 2,738.63 151,910.1K
11:42 2,738.71 2,738.80 2,738.30 2,738.61 96,606.4K
11:43 2,738.23 2,738.34 2,737.42 2,737.46 139,553.3K
11:44 2,737.31 2,738.23 2,737.14 2,738.13 71,572.8K
11:45 2,737.65 2,738.16 2,737.29 2,738.16 65,099.4K
11:46 2,738.25 2,738.49 2,738.25 2,738.44 58,206.3K
11:47 2,738.42 2,738.52 2,738.19 2,738.30 75,721.6K
11:48 2,738.24 2,738.78 2,738.24 2,738.67 74,680.7K
11:49 2,738.82 2,738.82 2,738.00 2,738.51 168,759.9K
11:50 2,738.51 2,738.54 2,738.37 2,738.37 69,272.4K
11:51 2,738.46 2,738.58 2,737.44 2,737.44 65,366.2K
11:52 2,737.31 2,737.56 2,736.63 2,737.45 86,983.0K
11:53 2,737.46 2,737.50 2,737.14 2,737.48 163,186.6K
11:54 2,737.65 2,738.52 2,737.65 2,737.86 98,033.7K
11:55 2,737.79 2,738.20 2,736.81 2,736.81 44,444.3K
11:56 2,737.04 2,737.53 2,736.94 2,737.52 118,486.4K
11:57 2,737.67 2,738.15 2,737.63 2,738.15 33,375.6K
11:58 2,738.26 2,738.45 2,737.34 2,737.43 65,451.8K
11:59 2,737.56 2,739.45 2,737.56 2,739.45 102,651.0K
12:00 2,739.25 2,741.96 2,739.25 2,741.96 1,202,999.9K
12:01 2,742.50 2,744.41 2,742.50 2,742.57 958,522.8K
12:02 2,742.60 2,744.05 2,742.56 2,743.77 601,539.4K
12:03 2,743.72 2,745.71 2,743.72 2,745.69 444,930.6K
12:04 2,745.77 2,746.06 2,745.08 2,745.08 449,815.2K
12:05 2,745.26 2,745.26 2,743.73 2,744.75 258,961.0K
12:06 2,744.77 2,746.16 2,744.77 2,746.16 303,081.2K
12:07 2,746.15 2,746.15 2,744.15 2,744.40 270,351.4K
12:08 2,744.63 2,746.18 2,744.63 2,746.02 391,406.6K
12:09 2,746.08 2,746.64 2,746.02 2,746.64 333,244.6K
12:10 2,746.64 2,746.64 2,745.47 2,745.76 309,938.8K
12:11 2,745.65 2,745.85 2,745.30 2,745.30 189,269.2K
12:12 2,745.23 2,745.23 2,744.35 2,744.85 311,435.1K
12:13 2,744.88 2,746.03 2,744.88 2,745.94 164,457.4K
12:14 2,745.98 2,746.61 2,745.98 2,746.61 185,416.0K
12:15 2,746.70 2,746.94 2,746.55 2,746.82 121,128.9K
12:16 2,746.84 2,748.04 2,746.84 2,748.04 145,376.1K
12:17 2,747.99 2,748.00 2,747.70 2,747.87 250,749.2K
12:18 2,747.72 2,747.90 2,746.80 2,746.80 113,806.2K
12:19 2,746.21 2,746.86 2,745.82 2,746.86 266,591.5K
12:20 2,746.89 2,747.07 2,746.73 2,746.84 170,562.9K
12:21 2,746.97 2,747.14 2,746.41 2,746.41 145,137.3K
12:22 2,746.47 2,746.47 2,746.13 2,746.14 138,637.4K
12:23 2,745.86 2,745.86 2,744.48 2,744.56 250,416.7K
12:24 2,744.57 2,744.77 2,744.26 2,744.54 119,321.4K
12:25 2,744.55 2,744.55 2,743.93 2,744.11 74,576.3K
12:26 2,744.04 2,744.15 2,743.38 2,743.38 141,234.3K
12:27 2,743.23 2,743.44 2,742.52 2,742.68 160,144.4K
12:28 2,742.81 2,743.43 2,742.61 2,742.89 109,268.1K
12:29 2,742.89 2,743.74 2,742.89 2,743.59 103,521.9K
12:30 2,743.71 2,743.71 2,742.88 2,743.23 170,013.2K
12:31 2,742.99 2,743.89 2,742.99 2,743.89 78,151.2K
12:32 2,743.98 2,744.40 2,743.98 2,744.29 91,134.6K
12:33 2,744.34 2,744.61 2,744.16 2,744.16 161,658.5K
12:34 2,744.22 2,744.22 2,742.08 2,742.45 162,213.0K
12:35 2,742.33 2,742.89 2,742.33 2,742.46 79,150.8K
12:36 2,742.61 2,742.75 2,742.44 2,742.44 90,838.3K
12:37 2,742.49 2,742.99 2,742.43 2,742.93 84,618.7K
12:38 2,742.81 2,742.81 2,742.10 2,742.17 85,006.8K
12:39 2,742.19 2,742.60 2,742.19 2,742.60 110,826.4K
12:40 2,742.56 2,742.65 2,742.27 2,742.48 69,840.9K
12:41 2,742.45 2,742.84 2,742.41 2,742.80 66,010.2K
12:42 2,742.60 2,743.60 2,742.60 2,743.60 70,306.9K
12:43 2,743.68 2,744.32 2,743.50 2,744.26 116,374.9K
12:44 2,744.12 2,744.12 2,742.75 2,742.89 115,464.7K
12:45 2,742.71 2,742.91 2,742.61 2,742.79 65,717.7K
12:46 2,742.88 2,743.05 2,742.66 2,742.66 80,053.1K
12:47 2,742.56 2,742.68 2,742.08 2,742.08 119,605.5K
12:48 2,742.23 2,742.38 2,742.05 2,742.13 57,698.7K
12:49 2,742.17 2,742.22 2,741.75 2,741.99 117,064.6K
12:50 2,742.05 2,742.11 2,741.84 2,742.06 103,814.0K
12:51 2,742.07 2,742.35 2,741.95 2,742.10 144,451.6K
12:52 2,742.06 2,742.06 2,741.11 2,741.23 158,226.5K
12:53 2,741.22 2,741.36 2,739.60 2,739.63 156,978.8K
12:54 2,739.58 2,740.52 2,739.58 2,740.52 99,166.2K
12:55 2,740.42 2,740.42 2,739.77 2,739.99 74,828.6K
12:56 2,739.94 2,739.96 2,739.29 2,739.42 117,578.7K
12:57 2,739.33 2,739.80 2,739.33 2,739.34 115,571.9K
12:58 2,739.41 2,739.96 2,739.41 2,739.94 59,373.9K
12:59 2,739.92 2,741.26 2,739.92 2,741.18 87,239.7K
13:00 2,741.25 2,741.25 2,738.16 2,739.17 255,028.3K
13:01 2,739.12 2,739.83 2,738.64 2,739.38 153,184.2K
13:02 2,740.06 2,741.02 2,740.06 2,741.02 97,974.4K
13:03 2,741.13 2,741.36 2,741.00 2,741.18 101,761.8K
13:04 2,741.23 2,741.23 2,740.33 2,741.09 84,888.4K
13:05 2,741.15 2,741.68 2,740.95 2,741.68 86,024.1K
13:06 2,741.81 2,742.23 2,741.81 2,742.16 179,562.1K
13:07 2,742.21 2,742.98 2,742.14 2,742.98 151,953.7K
13:08 2,743.06 2,743.76 2,743.06 2,743.76 185,752.4K
13:09 2,743.93 2,744.19 2,743.40 2,743.40 132,448.9K
13:10 2,743.46 2,743.46 2,743.10 2,743.13 85,644.1K
13:11 2,743.22 2,743.41 2,743.21 2,743.40 60,149.0K
13:12 2,743.46 2,743.46 2,741.65 2,741.65 212,784.4K
13:13 2,741.74 2,742.16 2,741.74 2,742.16 81,065.0K
13:14 2,742.14 2,742.96 2,742.14 2,742.96 75,521.7K
13:15 2,742.94 2,745.90 2,742.94 2,745.58 259,382.3K
13:16 2,745.53 2,745.53 2,745.20 2,745.33 113,831.0K
13:17 2,745.28 2,745.64 2,745.28 2,745.29 121,429.4K
13:18 2,745.30 2,745.31 2,745.14 2,745.25 114,098.4K
13:19 2,745.43 2,745.75 2,744.85 2,744.85 190,593.2K
13:20 2,744.66 2,744.82 2,744.57 2,744.82 113,513.7K
13:21 2,744.94 2,745.38 2,744.64 2,745.38 219,899.9K
13:22 2,745.25 2,745.74 2,745.25 2,745.69 73,758.7K
13:23 2,745.81 2,746.31 2,745.81 2,746.09 109,793.0K
13:24 2,746.21 2,746.24 2,746.03 2,746.22 94,192.5K
13:25 2,746.32 2,746.65 2,746.24 2,746.65 53,025.3K
13:26 2,746.66 2,746.87 2,746.53 2,746.87 75,646.6K
13:27 2,746.99 2,747.51 2,746.99 2,747.51 109,481.1K
13:28 2,747.48 2,747.62 2,747.18 2,747.62 96,892.3K
13:29 2,747.60 2,748.91 2,747.60 2,748.91 178,446.5K
13:30 2,748.70 2,749.23 2,748.70 2,749.23 190,542.5K
13:31 2,749.30 2,750.19 2,749.30 2,750.07 122,733.0K
13:32 2,749.99 2,751.35 2,749.87 2,751.24 282,434.5K
13:33 2,751.24 2,751.74 2,751.24 2,751.26 209,961.7K
13:34 2,751.47 2,751.47 2,750.78 2,751.22 159,213.9K
13:35 2,751.15 2,751.33 2,750.73 2,750.74 113,053.0K
13:36 2,750.81 2,750.81 2,750.31 2,750.31 105,094.5K
13:37 2,750.43 2,750.43 2,748.65 2,748.65 131,813.8K
13:38 2,748.56 2,749.82 2,748.56 2,749.50 91,369.8K
13:39 2,749.48 2,749.63 2,749.16 2,749.16 91,798.3K
13:40 2,749.13 2,749.23 2,748.94 2,749.13 78,642.2K
13:41 2,749.11 2,749.67 2,748.94 2,749.52 85,878.8K
13:42 2,749.56 2,749.85 2,749.52 2,749.85 66,231.0K
13:43 2,750.15 2,750.35 2,750.14 2,750.28 51,191.0K
13:44 2,750.29 2,750.58 2,750.23 2,750.54 69,224.6K
13:45 2,750.56 2,750.79 2,750.47 2,750.67 133,820.2K
13:46 2,750.76 2,750.78 2,750.48 2,750.53 69,130.4K
13:47 2,750.48 2,750.48 2,749.77 2,749.82 108,165.8K
13:48 2,749.83 2,750.12 2,749.75 2,750.05 48,305.9K
13:49 2,750.04 2,750.04 2,747.71 2,748.43 144,647.2K
13:50 2,748.54 2,748.60 2,748.09 2,748.11 72,021.3K
13:51 2,748.20 2,748.28 2,747.59 2,747.59 156,476.4K
13:52 2,747.71 2,747.80 2,747.43 2,747.44 149,160.2K
13:53 2,747.43 2,747.43 2,746.53 2,746.53 100,236.6K
13:54 2,746.36 2,746.78 2,746.24 2,746.73 124,950.6K
13:55 2,746.66 2,746.91 2,746.66 2,746.91 73,024.7K
13:56 2,746.90 2,747.28 2,746.90 2,747.26 50,258.4K
13:57 2,747.19 2,747.57 2,747.19 2,747.57 48,561.7K
13:58 2,747.73 2,747.87 2,747.73 2,747.87 46,136.1K
13:59 2,747.92 2,748.12 2,747.78 2,748.12 37,481.5K
14:00 2,748.21 2,748.69 2,748.21 2,748.27 37,954.7K
14:01 2,748.30 2,748.87 2,748.30 2,748.87 56,678.9K
14:02 2,748.77 2,749.29 2,748.54 2,749.07 69,092.4K
14:03 2,749.10 2,749.40 2,749.10 2,749.36 57,486.5K
14:04 2,749.39 2,749.55 2,749.28 2,749.55 54,137.1K
14:05 2,749.36 2,749.71 2,749.27 2,749.46 62,450.6K
14:06 2,749.54 2,750.30 2,749.54 2,750.27 70,751.5K
14:07 2,750.30 2,750.30 2,749.90 2,750.02 45,399.9K
14:08 2,749.99 2,750.09 2,749.68 2,749.77 48,444.1K
14:09 2,749.64 2,750.10 2,749.55 2,750.10 45,032.4K
14:10 2,750.16 2,750.45 2,750.04 2,750.45 49,790.0K
14:11 2,750.68 2,750.68 2,750.45 2,750.56 62,467.5K
14:12 2,750.58 2,750.58 2,750.31 2,750.46 37,336.5K
14:13 2,750.43 2,750.43 2,750.10 2,750.14 62,901.0K
14:14 2,750.16 2,750.19 2,748.88 2,748.90 72,388.6K
14:15 2,748.85 2,749.03 2,748.66 2,748.73 64,714.8K
14:16 2,749.14 2,749.30 2,749.12 2,749.20 49,639.0K
14:17 2,749.00 2,749.01 2,747.65 2,747.74 114,747.9K
14:18 2,747.65 2,747.79 2,747.45 2,747.56 56,281.4K
14:19 2,747.64 2,747.84 2,747.52 2,747.73 51,057.6K
14:20 2,747.65 2,747.78 2,745.94 2,746.06 143,161.7K
14:21 2,745.94 2,745.94 2,744.29 2,745.31 198,001.2K
14:22 2,745.51 2,747.46 2,745.51 2,747.41 70,812.8K
14:23 2,747.43 2,747.43 2,746.94 2,747.29 35,069.6K
14:24 2,747.30 2,747.59 2,747.14 2,747.59 31,431.4K
14:25 2,747.59 2,747.71 2,747.51 2,747.71 39,478.8K
14:26 2,747.66 2,747.80 2,747.41 2,747.68 40,417.2K
14:27 2,747.67 2,747.70 2,747.41 2,747.54 34,314.4K
14:28 2,747.39 2,747.39 2,745.91 2,745.91 63,010.2K
14:29 2,746.06 2,746.46 2,745.92 2,746.46 31,935.2K
14:30 2,746.73 2,747.04 2,746.73 2,747.04 41,438.9K
14:31 2,746.98 2,746.98 2,746.42 2,746.42 38,905.4K
14:32 2,746.44 2,746.50 2,745.60 2,745.75 103,301.6K
14:33 2,745.53 2,745.95 2,745.43 2,745.43 94,068.1K
14:34 2,745.44 2,745.44 2,744.87 2,745.02 80,572.2K
14:35 2,744.92 2,744.92 2,744.59 2,744.59 76,462.9K
14:36 2,744.49 2,744.54 2,743.44 2,743.44 140,127.8K
14:37 2,743.39 2,743.39 2,741.97 2,742.06 176,501.6K
14:38 2,742.02 2,742.15 2,741.69 2,742.04 112,357.3K
14:39 2,742.22 2,742.30 2,742.04 2,742.30 91,323.3K
14:40 2,742.21 2,742.22 2,741.43 2,741.43 96,860.3K
14:41 2,741.43 2,741.43 2,740.78 2,740.87 211,497.3K
14:42 2,740.84 2,740.89 2,740.74 2,740.89 79,401.4K
14:43 2,740.84 2,741.62 2,740.84 2,741.62 95,656.5K
14:44 2,741.56 2,742.09 2,741.56 2,741.92 43,190.0K
14:45 2,741.87 2,742.76 2,741.87 2,742.74 60,727.5K
14:46 2,742.85 2,742.95 2,742.72 2,742.86 48,219.6K
14:47 2,742.89 2,742.89 2,742.30 2,742.36 36,108.7K
14:48 2,742.41 2,742.55 2,742.30 2,742.30 35,788.2K
14:49 2,742.37 2,742.37 2,741.63 2,741.63 39,848.4K
14:50 2,741.61 2,741.61 2,741.34 2,741.43 54,653.0K
14:51 2,741.39 2,741.55 2,741.25 2,741.39 98,022.7K
14:52 2,741.38 2,741.41 2,741.12 2,741.12 48,708.7K
14:53 2,741.11 2,741.19 2,741.00 2,741.00 58,869.3K
14:54 2,740.98 2,741.09 2,740.90 2,741.09 35,199.9K
14:55 2,741.35 2,741.97 2,741.35 2,741.88 83,841.2K
14:56 2,741.93 2,741.93 2,741.33 2,741.33 41,188.0K
14:57 2,741.36 2,741.36 2,740.74 2,740.74 50,366.5K
14:58 2,740.80 2,741.52 2,740.80 2,741.39 39,233.0K
14:59 2,741.39 2,741.61 2,741.05 2,741.05 31,148.3K
15:00 2,741.06 2,741.06 2,739.59 2,739.65 173,154.1K
15:01 2,739.68 2,739.93 2,739.53 2,739.63 89,861.4K
15:02 2,739.78 2,739.89 2,739.30 2,739.30 56,995.7K
15:03 2,739.20 2,739.20 2,738.91 2,739.01 78,005.3K
15:04 2,739.30 2,739.46 2,739.30 2,739.39 71,163.4K
15:05 2,739.28 2,739.76 2,739.26 2,739.59 91,308.1K
15:06 2,739.64 2,739.76 2,739.52 2,739.60 66,503.9K
15:07 2,739.73 2,740.08 2,739.70 2,740.08 55,283.2K
15:08 2,740.02 2,740.40 2,740.02 2,740.28 38,504.0K
15:09 2,740.45 2,740.95 2,740.43 2,740.88 42,199.0K
15:10 2,740.99 2,741.06 2,740.92 2,740.92 44,180.3K
15:11 2,740.88 2,740.99 2,740.32 2,740.32 45,203.3K
15:12 2,740.58 2,741.27 2,740.58 2,741.23 41,171.5K
15:13 2,741.33 2,741.86 2,741.28 2,741.85 70,947.4K
15:14 2,741.79 2,741.95 2,741.66 2,741.80 34,056.9K
15:15 2,741.82 2,742.34 2,741.82 2,742.12 72,993.8K
15:16 2,742.13 2,742.30 2,741.83 2,741.83 46,201.2K
15:17 2,741.87 2,741.98 2,740.60 2,740.68 44,114.9K
15:18 2,740.63 2,740.71 2,740.41 2,740.52 34,627.1K
15:19 2,740.74 2,740.76 2,740.27 2,740.74 30,916.7K
15:20 2,740.85 2,741.12 2,740.80 2,741.04 30,268.0K
15:21 2,741.10 2,741.37 2,741.10 2,741.24 27,883.1K
15:22 2,741.77 2,742.19 2,741.74 2,741.74 42,914.7K
15:23 2,741.80 2,741.99 2,741.56 2,741.56 21,712.0K
15:24 2,741.54 2,742.30 2,741.49 2,742.07 42,099.9K
15:25 2,741.96 2,743.57 2,741.96 2,743.35 82,276.3K
15:26 2,743.23 2,743.53 2,743.23 2,743.53 34,548.3K
15:27 2,743.60 2,744.00 2,743.56 2,744.00 40,029.7K
15:28 2,743.85 2,744.61 2,743.85 2,744.50 74,943.3K
15:29 2,744.79 2,745.16 2,744.68 2,744.81 75,822.7K
15:30 2,744.72 2,745.13 2,744.72 2,745.13 49,821.3K
15:31 2,745.11 2,745.41 2,745.11 2,745.31 46,803.2K
15:32 2,745.39 2,745.65 2,745.39 2,745.61 41,895.7K
15:33 2,745.61 2,746.03 2,745.47 2,746.03 68,355.5K
15:34 2,746.03 2,746.24 2,745.82 2,746.15 70,900.3K
15:35 2,746.14 2,746.46 2,745.81 2,745.81 106,392.1K
15:36 2,745.81 2,745.81 2,745.38 2,745.46 66,388.9K
15:37 2,745.43 2,745.77 2,745.22 2,745.27 49,721.9K
15:38 2,745.34 2,745.34 2,743.32 2,743.56 124,444.3K
15:39 2,743.41 2,744.93 2,743.41 2,744.66 37,354.7K
15:40 2,744.81 2,745.14 2,744.81 2,745.14 27,475.4K
15:41 2,745.24 2,745.86 2,745.24 2,745.86 41,004.5K
15:42 2,745.84 2,745.84 2,745.24 2,745.24 46,664.2K
15:43 2,745.20 2,745.46 2,745.07 2,745.42 29,931.6K
15:44 2,745.47 2,745.72 2,745.43 2,745.64 59,058.2K
15:45 2,745.56 2,745.56 2,744.64 2,745.00 38,639.9K
15:46 2,744.99 2,744.99 2,744.64 2,744.77 29,005.9K
15:47 2,744.88 2,745.04 2,744.87 2,745.04 39,977.5K
15:48 2,745.20 2,745.20 2,744.59 2,744.59 30,723.8K
15:49 2,744.60 2,745.06 2,744.49 2,744.64 48,890.0K
15:50 2,744.60 2,746.17 2,744.60 2,745.62 96,929.6K
15:51 2,745.66 2,746.31 2,745.66 2,746.27 32,804.3K
15:52 2,746.28 2,746.38 2,746.00 2,746.17 67,252.7K
15:53 2,746.06 2,746.33 2,745.77 2,745.77 70,109.0K
15:54 2,745.70 2,745.90 2,745.55 2,745.90 68,679.1K
15:55 2,745.99 2,746.58 2,745.99 2,746.51 91,722.2K
15:56 2,746.53 2,746.90 2,746.50 2,746.84 33,696.2K
15:57 2,746.95 2,747.61 2,746.92 2,747.61 78,122.2K
15:58 2,747.66 2,748.07 2,747.64 2,748.03 60,547.8K
15:59 2,748.10 2,748.21 2,747.99 2,748.14 62,507.2K
16:00 2,748.16 2,748.16 2,746.11 2,746.18 154,866.2K
16:01 2,746.70 2,748.35 2,746.70 2,748.30 124,574.1K
16:02 2,748.25 2,750.23 2,748.24 2,750.23 227,444.0K
16:03 2,750.22 2,750.60 2,750.16 2,750.48 202,827.3K
16:04 2,750.54 2,751.86 2,750.54 2,751.86 167,799.7K
16:05 2,752.06 2,753.12 2,752.06 2,753.12 237,522.6K
16:06 2,753.28 2,755.11 2,753.28 2,753.99 418,754.5K
16:07 2,753.80 2,754.62 2,753.68 2,753.68 275,459.6K
16:08 2,753.70 2,753.70 2,752.53 2,753.03 168,848.2K
16:09 2,753.99 2,754.31 2,753.99 2,754.15 111,355.6K
16:10 2,754.24 2,754.24 2,752.45 2,752.91 231,662.3K
16:11 2,752.85 2,752.85 2,750.80 2,750.83 132,172.1K
16:12 2,750.90 2,752.04 2,750.90 2,752.04 95,854.2K
16:13 2,752.04 2,752.54 2,752.04 2,752.41 61,931.7K
16:14 2,752.48 2,752.48 2,751.58 2,751.63 71,306.2K
16:15 2,751.63 2,751.63 2,751.41 2,751.50 63,630.8K
16:16 2,751.35 2,751.35 2,750.25 2,750.76 92,841.9K
16:17 2,750.98 2,751.39 2,750.45 2,751.08 58,790.2K
16:18 2,751.15 2,751.15 2,750.45 2,750.68 85,427.8K
16:19 2,750.60 2,750.73 2,750.03 2,750.04 56,300.8K
16:20 2,750.06 2,750.61 2,749.85 2,750.45 48,158.1K
16:21 2,750.53 2,750.57 2,750.27 2,750.40 33,800.4K
16:22 2,750.45 2,750.97 2,750.32 2,750.69 57,424.0K
16:23 2,750.72 2,750.72 2,750.15 2,750.32 55,064.9K
16:24 2,750.56 2,750.56 2,749.33 2,749.33 92,611.3K
16:25 2,749.49 2,749.49 2,749.06 2,749.21 60,811.0K
16:26 2,749.29 2,749.29 2,747.88 2,747.93 94,375.6K
16:27 2,747.61 2,748.21 2,747.61 2,747.72 54,891.3K
16:28 2,747.94 2,747.94 2,746.51 2,746.79 121,588.7K
16:29 2,746.91 2,747.21 2,746.57 2,747.21 67,616.9K
16:30 2,747.33 2,747.75 2,747.17 2,747.75 59,006.7K
16:31 2,747.91 2,748.64 2,747.91 2,748.39 72,531.3K
16:32 2,748.40 2,748.70 2,748.37 2,748.70 47,514.7K
16:33 2,748.72 2,748.72 2,748.25 2,748.25 37,391.2K
16:34 2,748.30 2,748.56 2,748.29 2,748.29 27,647.4K
16:35 2,748.38 2,748.38 2,747.82 2,747.95 43,003.0K
16:36 2,747.96 2,748.59 2,747.96 2,748.41 41,714.0K
16:37 2,748.34 2,748.46 2,748.25 2,748.31 36,172.9K
16:38 2,748.12 2,748.79 2,748.12 2,748.49 41,881.3K
16:39 2,748.57 2,748.65 2,747.43 2,747.93 65,988.9K
16:40 2,747.80 2,748.30 2,747.80 2,748.21 35,818.0K
16:41 2,748.25 2,749.48 2,748.25 2,749.42 44,588.1K
16:42 2,749.30 2,749.30 2,748.48 2,749.11 46,435.6K
16:43 2,749.25 2,749.38 2,748.56 2,748.64 44,161.7K
16:44 2,748.69 2,749.01 2,748.64 2,748.98 35,829.6K
16:45 2,749.06 2,749.26 2,748.96 2,749.14 35,703.1K
16:46 2,749.08 2,749.64 2,749.02 2,749.52 37,149.9K
16:47 2,749.60 2,749.77 2,749.24 2,749.33 30,402.4K
16:48 2,749.47 2,749.50 2,749.22 2,749.23 30,213.7K
16:49 2,749.22 2,749.27 2,748.91 2,748.91 38,144.3K
16:50 2,748.82 2,748.82 2,748.36 2,748.39 60,544.9K
16:51 2,748.04 2,748.19 2,747.18 2,747.29 75,502.5K
16:52 2,746.33 2,747.80 2,745.81 2,747.52 145,720.5K
16:53 2,747.31 2,747.54 2,747.20 2,747.28 32,893.3K
16:54 2,747.27 2,747.48 2,746.92 2,747.06 34,815.0K
16:55 2,747.06 2,747.17 2,746.95 2,746.95 28,653.9K
16:56 2,746.84 2,747.04 2,746.84 2,746.90 21,751.2K
16:57 2,746.80 2,747.05 2,746.80 2,746.99 26,122.0K
16:58 2,747.09 2,747.33 2,747.09 2,747.20 28,174.7K
16:59 2,747.19 2,747.39 2,746.93 2,746.93 26,287.1K
17:00 2,746.84 2,747.08 2,746.49 2,746.58 38,651.9K
17:01 2,746.51 2,746.59 2,746.05 2,746.14 43,870.7K
17:02 2,746.09 2,746.54 2,745.98 2,746.54 30,515.1K
17:03 2,746.48 2,746.83 2,746.35 2,746.60 30,260.1K
17:04 2,746.80 2,746.82 2,745.90 2,745.97 29,413.5K
17:05 2,745.13 2,746.03 2,745.13 2,745.85 111,719.3K
17:06 2,745.86 2,746.31 2,745.86 2,746.31 43,168.8K
17:07 2,746.32 2,746.44 2,746.20 2,746.34 24,111.7K
17:08 2,746.38 2,746.68 2,746.38 2,746.68 29,040.6K
17:09 2,746.66 2,747.15 2,746.66 2,747.09 34,891.6K
17:10 2,747.15 2,747.24 2,747.05 2,747.24 36,985.8K
17:11 2,747.27 2,747.96 2,747.27 2,747.78 51,229.3K
17:12 2,747.77 2,747.78 2,747.41 2,747.41 24,480.9K
17:13 2,747.45 2,747.45 2,747.04 2,747.10 38,080.4K
17:14 2,747.14 2,747.45 2,747.08 2,747.25 90,603.9K
17:15 2,747.15 2,747.63 2,747.15 2,747.63 27,443.8K
17:16 2,747.52 2,747.52 2,747.23 2,747.34 118,177.5K
17:17 2,747.21 2,747.42 2,746.91 2,746.91 70,551.8K
17:18 2,746.98 2,747.11 2,746.80 2,746.89 60,131.3K
17:19 2,746.91 2,747.14 2,746.77 2,747.14 67,507.8K
17:20 2,747.19 2,747.28 2,746.98 2,746.98 54,448.9K
17:21 2,747.01 2,747.04 2,746.50 2,746.50 79,677.1K
17:22 2,746.49 2,746.49 2,746.09 2,746.09 77,636.6K
17:23 2,746.14 2,746.43 2,746.03 2,746.03 54,835.9K
17:24 2,746.06 2,746.35 2,745.93 2,745.96 62,514.0K
17:25 2,745.98 2,746.29 2,745.72 2,745.73 67,970.8K
17:26 2,745.72 2,745.72 2,745.07 2,745.07 99,225.4K
17:27 2,745.06 2,745.06 2,744.60 2,744.71 107,288.2K
17:28 2,744.72 2,744.77 2,744.45 2,744.45 70,960.2K
17:29 2,744.64 2,744.64 2,744.03 2,744.03 96,735.4K
17:30 2,743.91 2,743.91 2,742.25 2,742.37 204,268.8K
17:31 2,742.13 2,742.16 2,741.41 2,741.99 168,785.9K
17:32 2,741.75 2,742.07 2,741.58 2,741.92 95,582.3K
17:33 2,742.04 2,742.45 2,741.45 2,742.39 87,940.0K
17:34 2,742.56 2,742.56 2,741.84 2,741.84 60,344.2K
17:35 2,741.78 2,741.78 2,741.63 2,741.76 58,003.5K
17:36 2,741.71 2,742.45 2,741.71 2,742.44 58,873.2K
17:37 2,742.52 2,743.78 2,742.52 2,743.71 55,382.5K
17:38 2,743.88 2,744.26 2,743.64 2,743.83 44,823.8K
17:39 2,743.99 2,743.99 2,743.81 2,743.93 72,413.6K
17:40 2,743.62 2,743.84 2,743.40 2,743.84 64,275.7K
17:41 2,743.80 2,743.80 2,743.17 2,743.17 49,368.4K
17:42 2,743.17 2,743.57 2,742.83 2,743.57 106,022.6K
17:43 2,743.68 2,743.82 2,742.61 2,743.10 92,049.0K
17:44 2,743.18 2,743.18 2,742.55 2,742.67 29,209.2K
17:45 2,742.62 2,743.03 2,742.62 2,742.92 31,372.0K
17:46 2,743.02 2,743.17 2,742.95 2,742.97 32,933.4K
17:47 2,742.93 2,743.08 2,742.92 2,743.00 32,593.8K
17:48 2,742.95 2,743.07 2,742.82 2,742.90 54,576.0K
17:49 2,742.98 2,743.54 2,742.98 2,743.50 82,066.0K
17:50 2,743.65 2,743.65 2,743.07 2,743.07 117,733.7K
17:51 2,743.21 2,743.39 2,743.18 2,743.31 49,057.0K
17:52 2,743.22 2,743.23 2,743.02 2,743.08 48,671.6K
17:53 2,743.15 2,743.15 2,742.50 2,742.58 66,886.3K
17:54 2,742.48 2,742.87 2,742.45 2,742.74 56,399.8K
17:55 2,742.73 2,742.73 2,742.23 2,742.35 37,870.9K
17:56 2,742.28 2,742.36 2,742.01 2,742.01 65,947.0K
17:57 2,742.03 2,742.03 2,741.46 2,741.63 59,619.4K
17:58 2,741.55 2,742.19 2,741.47 2,742.19 47,738.3K
17:59 2,742.11 2,742.53 2,742.04 2,742.18 35,731.8K
18:00 2,742.15 2,742.15 2,740.75 2,740.80 106,878.7K
18:01 2,740.78 2,740.96 2,740.34 2,740.43 70,129.7K
18:02 2,740.36 2,741.10 2,740.25 2,741.07 52,739.8K
18:03 2,741.13 2,741.13 2,740.92 2,740.99 36,308.7K
18:04 2,740.82 2,740.89 2,740.54 2,740.54 59,497.1K
18:05 2,740.43 2,740.78 2,740.43 2,740.73 44,081.6K
18:06 2,740.73 2,741.12 2,740.71 2,740.71 70,711.7K
18:07 2,740.76 2,740.81 2,740.42 2,740.42 46,667.3K
18:08 2,740.58 2,740.65 2,740.28 2,740.28 70,418.0K
18:09 2,740.27 2,740.47 2,738.64 2,738.95 132,206.0K
18:10 2,738.76 2,739.12 2,738.70 2,739.12 57,526.8K
18:11 2,739.02 2,739.06 2,738.79 2,739.01 61,297.0K
18:12 2,739.04 2,739.04 2,738.53 2,738.57 79,644.7K
18:13 2,738.46 2,738.73 2,738.41 2,738.73 79,046.0K
18:14 2,738.73 2,738.76 2,738.59 2,738.68 38,265.7K
18:15 2,738.64 2,738.73 2,738.47 2,738.47 110,587.5K
18:16 2,738.56 2,739.37 2,738.56 2,739.37 138,893.2K
18:17 2,739.38 2,740.17 2,739.38 2,740.09 114,318.2K
18:18 2,739.97 2,739.99 2,739.84 2,739.88 49,838.0K
18:19 2,739.80 2,739.94 2,739.73 2,739.87 46,474.9K
18:20 2,739.95 2,739.95 2,739.58 2,739.58 48,999.8K
18:21 2,739.53 2,740.03 2,739.53 2,740.03 36,227.6K
18:22 2,739.98 2,740.31 2,739.95 2,740.26 50,892.0K
18:23 2,740.05 2,740.11 2,739.88 2,740.02 75,740.4K
18:24 2,739.90 2,739.97 2,739.74 2,739.88 53,923.8K
18:25 2,739.85 2,739.87 2,739.58 2,739.87 50,414.5K
18:26 2,739.86 2,739.86 2,739.30 2,739.30 47,102.5K
18:27 2,738.98 2,738.98 2,737.39 2,737.53 104,330.8K
18:28 2,737.46 2,737.46 2,736.13 2,736.55 150,372.0K
18:29 2,736.99 2,737.39 2,736.80 2,737.03 94,372.2K
18:30 2,736.99 2,737.29 2,736.40 2,736.44 134,227.0K
18:31 2,735.91 2,736.12 2,735.52 2,736.12 125,309.1K
18:32 2,736.09 2,736.38 2,735.72 2,735.89 65,470.1K
18:33 2,735.88 2,736.18 2,735.48 2,735.61 79,468.1K
18:34 2,735.56 2,736.30 2,735.24 2,735.33 88,484.5K
18:35 2,735.27 2,735.58 2,735.26 2,735.32 102,040.2K
18:36 2,735.29 2,735.29 2,734.95 2,735.02 222,643.2K
18:37 2,734.96 2,735.28 2,734.07 2,734.31 196,663.7K
18:38 2,734.32 2,734.58 2,733.81 2,733.89 174,935.1K
18:39 2,733.96 2,734.93 2,733.90 2,734.91 125,471.1K
18:40 2,734.94 2,734.94 2,734.94 2,734.94 5,757.7K
18:51 2,734.93 2,734.93 2,734.93 2,734.93 211,874.4K
19:05 2,733.11 2,733.17 2,729.21 2,729.21 388,578.3K
19:06 2,729.04 2,729.20 2,728.87 2,729.18 189,386.1K
19:07 2,729.12 2,729.60 2,729.07 2,729.60 130,751.4K
19:08 2,729.88 2,730.68 2,729.35 2,729.35 134,159.6K
19:09 2,729.31 2,729.55 2,729.17 2,729.38 119,620.4K
19:10 2,729.31 2,729.78 2,729.31 2,729.50 49,223.5K
19:11 2,729.42 2,729.46 2,728.97 2,728.97 92,986.9K
19:12 2,729.05 2,729.22 2,728.80 2,729.12 87,382.5K
19:13 2,729.23 2,729.31 2,728.66 2,728.66 85,873.0K
19:14 2,728.64 2,728.64 2,726.90 2,727.02 238,249.0K
19:15 2,726.92 2,726.95 2,726.20 2,726.44 238,698.2K
19:16 2,726.48 2,726.56 2,726.19 2,726.33 113,764.1K
19:17 2,726.32 2,726.87 2,726.24 2,726.86 117,653.0K
19:18 2,726.90 2,728.34 2,726.90 2,728.34 109,121.3K
19:19 2,728.75 2,728.87 2,728.49 2,728.61 96,390.7K
19:20 2,728.49 2,728.65 2,728.11 2,728.11 79,185.0K
19:21 2,728.19 2,728.30 2,728.09 2,728.24 60,796.7K
19:22 2,728.27 2,728.66 2,728.21 2,728.66 54,237.5K
19:23 2,728.58 2,728.62 2,728.40 2,728.62 71,182.8K
19:24 2,728.47 2,729.02 2,728.47 2,728.68 57,305.2K
19:25 2,728.67 2,729.20 2,728.67 2,729.20 52,315.5K
19:26 2,729.21 2,729.46 2,729.21 2,729.36 40,628.9K
19:27 2,729.38 2,729.56 2,729.24 2,729.56 61,396.4K
19:28 2,729.52 2,729.92 2,729.52 2,729.92 32,934.5K
19:29 2,729.94 2,730.13 2,729.93 2,730.13 24,966.8K
19:30 2,730.21 2,730.35 2,730.08 2,730.34 47,376.3K
19:31 2,730.33 2,730.66 2,730.30 2,730.57 30,901.5K
19:32 2,730.59 2,730.98 2,730.59 2,730.98 48,295.7K
19:33 2,730.96 2,730.98 2,730.83 2,730.89 42,278.2K
19:34 2,730.84 2,731.05 2,730.64 2,730.69 50,519.4K
19:35 2,730.63 2,730.63 2,730.21 2,730.21 37,762.5K
19:36 2,730.21 2,730.21 2,729.58 2,729.58 26,590.0K
19:37 2,729.40 2,729.40 2,728.83 2,728.83 69,654.1K
19:38 2,728.75 2,728.75 2,728.42 2,728.57 44,063.9K
19:39 2,728.61 2,728.61 2,728.18 2,728.46 45,945.0K
19:40 2,728.50 2,728.69 2,728.34 2,728.60 44,532.3K
19:41 2,728.53 2,728.68 2,728.16 2,728.37 36,127.4K
19:42 2,728.24 2,728.28 2,727.85 2,727.89 42,698.0K
19:43 2,727.95 2,728.04 2,727.69 2,727.70 38,278.8K
19:44 2,727.71 2,727.71 2,727.57 2,727.57 37,747.5K
19:45 2,727.55 2,727.61 2,727.52 2,727.61 30,757.2K
19:46 2,727.61 2,727.79 2,727.61 2,727.72 38,329.1K
19:47 2,727.66 2,727.66 2,727.49 2,727.57 63,485.4K
19:48 2,727.68 2,727.68 2,727.59 2,727.61 25,701.6K
19:49 2,727.72 2,727.72 2,727.27 2,727.37 32,924.8K
19:50 2,727.58 2,727.58 2,727.15 2,727.29 35,778.7K
19:51 2,727.46 2,727.46 2,726.39 2,726.39 105,181.4K
19:52 2,726.34 2,726.61 2,726.32 2,726.50 97,368.1K
19:53 2,726.47 2,726.53 2,726.30 2,726.48 42,922.1K
19:54 2,726.46 2,726.46 2,725.64 2,725.64 82,517.1K
19:55 2,725.62 2,725.80 2,725.62 2,725.75 67,715.3K
19:56 2,725.75 2,725.87 2,725.74 2,725.84 27,216.7K
19:57 2,725.75 2,725.75 2,725.28 2,725.28 48,844.4K
19:58 2,725.31 2,725.56 2,725.09 2,725.29 51,611.5K
19:59 2,725.30 2,725.33 2,725.00 2,725.31 58,001.7K
20:00 2,725.18 2,725.59 2,725.16 2,725.59 43,785.6K
20:01 2,725.58 2,726.25 2,725.45 2,726.20 47,970.5K
20:02 2,726.01 2,726.16 2,725.97 2,726.14 45,065.7K
20:03 2,726.10 2,726.28 2,726.01 2,726.28 39,593.3K
20:04 2,726.33 2,726.49 2,726.33 2,726.49 26,406.0K
20:05 2,726.45 2,727.02 2,726.45 2,727.00 37,549.5K
20:06 2,727.02 2,727.57 2,726.92 2,727.49 35,534.7K
20:07 2,727.49 2,727.66 2,727.49 2,727.63 23,017.0K
20:08 2,727.42 2,727.52 2,726.39 2,726.55 87,411.1K
20:09 2,726.58 2,726.76 2,726.51 2,726.58 28,691.3K
20:10 2,726.83 2,727.36 2,726.76 2,727.32 41,640.1K
20:11 2,727.24 2,727.35 2,726.93 2,727.25 31,074.6K
20:12 2,727.30 2,728.03 2,727.18 2,727.99 47,597.6K
20:13 2,727.81 2,728.12 2,727.71 2,727.81 49,028.6K
20:14 2,727.95 2,728.03 2,727.81 2,727.98 33,279.0K
20:15 2,728.00 2,728.14 2,727.76 2,727.77 41,463.2K
20:16 2,727.80 2,727.91 2,727.44 2,727.55 28,816.8K
20:17 2,727.57 2,727.78 2,727.50 2,727.73 23,707.3K
20:18 2,727.55 2,727.88 2,727.28 2,727.28 104,966.2K
20:19 2,727.29 2,727.46 2,727.21 2,727.45 40,467.6K
20:20 2,727.47 2,727.47 2,727.08 2,727.08 41,531.1K
20:21 2,727.09 2,727.16 2,726.55 2,726.55 51,464.1K
20:22 2,726.59 2,726.59 2,726.14 2,726.27 36,359.6K
20:23 2,726.13 2,726.24 2,726.08 2,726.08 28,474.2K
20:24 2,726.09 2,726.22 2,725.92 2,726.07 25,514.5K
20:25 2,725.95 2,725.95 2,724.88 2,724.88 48,306.4K
20:26 2,724.21 2,724.21 2,723.92 2,724.06 129,973.9K
20:27 2,723.99 2,724.07 2,723.92 2,723.95 26,847.2K
20:28 2,724.07 2,724.07 2,723.75 2,723.84 39,058.6K
20:29 2,723.86 2,723.86 2,722.85 2,722.85 78,917.1K
20:30 2,722.95 2,722.95 2,721.54 2,721.54 228,063.7K
20:31 2,721.57 2,721.66 2,721.04 2,721.09 132,374.1K
20:32 2,721.14 2,721.14 2,720.50 2,720.50 138,554.9K
20:33 2,720.33 2,720.33 2,719.64 2,719.64 144,099.9K
20:34 2,719.63 2,719.63 2,718.93 2,718.93 173,843.8K
20:35 2,718.98 2,718.98 2,718.35 2,718.47 169,096.8K
20:36 2,718.29 2,718.29 2,717.87 2,717.87 82,411.5K
20:37 2,718.04 2,718.04 2,717.68 2,717.68 118,203.1K
20:38 2,717.71 2,717.91 2,717.51 2,717.54 99,680.2K
20:39 2,717.51 2,717.61 2,716.67 2,716.67 216,612.4K
20:40 2,716.81 2,717.40 2,716.81 2,717.40 156,499.6K
20:41 2,717.50 2,718.31 2,717.50 2,718.06 96,440.5K
20:42 2,718.16 2,718.39 2,718.02 2,718.33 84,317.7K
20:43 2,718.31 2,718.55 2,718.19 2,718.30 134,860.2K
20:44 2,718.26 2,718.70 2,718.26 2,718.41 64,836.6K
20:45 2,718.47 2,718.56 2,718.14 2,718.14 107,087.7K
20:46 2,717.29 2,717.66 2,717.27 2,717.45 112,695.8K
20:47 2,717.01 2,717.01 2,714.93 2,714.93 160,789.6K
20:48 2,714.86 2,714.91 2,714.33 2,714.46 98,175.0K
20:49 2,714.33 2,714.52 2,714.05 2,714.34 68,618.2K
20:50 2,714.49 2,715.44 2,714.49 2,715.17 112,346.5K
20:51 2,715.22 2,715.98 2,715.11 2,715.98 95,450.4K
20:52 2,716.01 2,716.01 2,715.02 2,715.42 84,491.8K
20:53 2,715.44 2,715.67 2,715.26 2,715.44 58,185.5K
20:54 2,715.49 2,715.86 2,715.49 2,715.77 39,753.3K
20:55 2,715.77 2,715.93 2,715.71 2,715.93 32,124.7K
20:56 2,715.95 2,715.95 2,715.33 2,715.41 43,983.8K
20:57 2,715.48 2,715.72 2,715.02 2,715.17 53,970.3K
20:58 2,715.13 2,715.40 2,715.13 2,715.29 44,658.7K
20:59 2,715.30 2,715.68 2,715.23 2,715.68 35,696.6K
21:00 2,715.50 2,715.52 2,714.88 2,714.88 66,724.9K
21:01 2,715.04 2,715.09 2,714.50 2,714.50 71,257.0K
21:02 2,714.61 2,714.78 2,713.98 2,713.98 88,737.1K
21:03 2,714.03 2,714.46 2,714.03 2,714.46 43,333.1K
21:04 2,714.59 2,714.65 2,714.43 2,714.61 41,702.0K
21:05 2,714.61 2,714.61 2,714.29 2,714.34 56,747.9K
21:06 2,714.33 2,714.47 2,713.84 2,713.88 34,511.0K
21:07 2,713.91 2,713.94 2,713.21 2,713.42 119,902.8K
21:08 2,713.41 2,713.41 2,712.35 2,712.35 86,565.7K
21:09 2,712.38 2,712.38 2,711.80 2,711.91 103,440.7K
21:10 2,711.80 2,711.94 2,711.53 2,711.54 100,302.3K
21:11 2,711.46 2,712.02 2,711.24 2,712.02 46,767.4K
21:12 2,712.13 2,712.60 2,712.13 2,712.28 42,080.3K
21:13 2,712.19 2,712.44 2,712.09 2,712.17 75,941.9K
21:14 2,711.97 2,712.50 2,711.97 2,712.12 55,127.4K
21:15 2,712.22 2,712.50 2,711.96 2,712.45 31,050.6K
21:16 2,712.43 2,712.54 2,712.41 2,712.54 39,900.1K
21:17 2,712.67 2,713.68 2,712.67 2,713.68 60,898.1K
21:18 2,713.68 2,714.13 2,713.68 2,713.96 41,521.5K
21:19 2,714.17 2,714.54 2,714.16 2,714.53 77,716.1K
21:20 2,714.66 2,715.06 2,714.66 2,715.03 47,237.3K
21:21 2,715.03 2,715.51 2,715.03 2,715.49 56,287.8K
21:22 2,715.50 2,715.73 2,715.50 2,715.73 37,341.9K
21:23 2,715.74 2,715.86 2,715.27 2,715.41 80,894.0K
21:24 2,715.41 2,715.64 2,715.41 2,715.57 39,904.8K
21:25 2,715.56 2,716.10 2,715.53 2,715.94 24,942.4K
21:26 2,715.88 2,716.25 2,715.88 2,716.25 26,044.5K
21:27 2,716.26 2,716.26 2,715.86 2,715.86 20,954.9K
21:28 2,715.86 2,716.03 2,715.86 2,716.03 13,566.1K
21:29 2,716.05 2,716.05 2,714.91 2,714.91 86,123.7K
21:30 2,714.91 2,714.91 2,714.51 2,714.51 48,826.4K
21:31 2,714.37 2,714.37 2,713.86 2,713.90 61,253.7K
21:32 2,713.83 2,713.83 2,711.84 2,712.01 196,963.3K
21:33 2,712.01 2,712.13 2,711.86 2,712.01 40,909.3K
21:34 2,711.91 2,712.05 2,711.55 2,711.55 34,886.2K
21:35 2,711.65 2,711.72 2,711.41 2,711.41 41,407.7K
21:36 2,711.45 2,711.55 2,711.19 2,711.34 84,406.2K
21:37 2,711.27 2,711.66 2,711.18 2,711.66 41,531.4K
21:38 2,711.74 2,713.01 2,711.74 2,712.90 49,224.9K
21:39 2,712.92 2,713.17 2,712.92 2,713.14 47,977.2K
21:40 2,713.13 2,713.37 2,713.13 2,713.27 50,515.5K
21:41 2,713.32 2,713.78 2,713.32 2,713.78 36,139.3K
21:42 2,713.73 2,713.80 2,713.57 2,713.72 39,316.2K
21:43 2,713.74 2,713.75 2,713.30 2,713.47 28,927.6K
21:44 2,713.43 2,713.99 2,713.42 2,713.99 22,756.7K
21:45 2,713.92 2,714.12 2,713.92 2,714.04 34,017.4K
21:46 2,713.98 2,714.68 2,713.98 2,714.65 53,760.2K
21:47 2,714.55 2,714.73 2,714.55 2,714.67 18,542.2K
21:48 2,714.58 2,715.02 2,714.58 2,714.77 27,975.0K
21:49 2,714.74 2,715.22 2,714.74 2,715.16 57,179.3K
21:50 2,715.19 2,715.19 2,715.06 2,715.06 18,910.8K
21:51 2,715.21 2,715.29 2,714.55 2,714.55 56,485.1K
21:52 2,714.57 2,714.57 2,714.04 2,714.16 48,553.1K
21:53 2,714.20 2,714.20 2,713.77 2,713.82 35,808.2K
21:54 2,713.89 2,713.91 2,713.63 2,713.63 41,650.4K
21:55 2,713.77 2,714.28 2,713.77 2,714.15 36,878.1K
21:56 2,714.31 2,714.31 2,713.94 2,714.19 25,643.6K
21:57 2,714.27 2,714.27 2,714.10 2,714.15 22,166.2K
21:58 2,714.14 2,714.45 2,714.14 2,714.45 18,598.1K
21:59 2,714.49 2,714.67 2,714.46 2,714.49 40,782.0K
22:00 2,714.25 2,714.48 2,713.95 2,714.06 147,410.7K
22:01 2,714.01 2,714.01 2,713.34 2,713.39 55,099.2K
22:02 2,713.43 2,713.45 2,713.24 2,713.32 28,369.3K
22:03 2,713.35 2,713.42 2,713.05 2,713.05 38,012.8K
22:04 2,713.00 2,713.00 2,712.61 2,712.82 145,932.9K
22:05 2,712.76 2,712.76 2,712.15 2,712.15 159,443.0K
22:06 2,712.12 2,712.28 2,711.12 2,711.17 184,402.1K
22:07 2,711.23 2,711.38 2,711.11 2,711.32 81,488.3K
22:08 2,711.31 2,711.44 2,711.18 2,711.22 110,773.4K
22:09 2,711.21 2,711.24 2,710.73 2,710.90 69,122.0K
22:10 2,710.79 2,710.85 2,710.46 2,710.46 65,011.6K
22:11 2,710.62 2,710.65 2,710.35 2,710.45 55,496.9K
22:12 2,710.51 2,711.34 2,710.51 2,711.33 61,305.5K
22:13 2,711.31 2,711.41 2,711.22 2,711.22 63,798.9K
22:14 2,711.26 2,711.26 2,710.97 2,711.20 40,210.0K
22:15 2,711.21 2,711.35 2,711.14 2,711.20 32,278.3K
22:16 2,711.15 2,711.28 2,710.92 2,711.07 57,789.0K
22:17 2,711.05 2,711.18 2,710.92 2,711.16 33,980.7K
22:18 2,711.18 2,711.93 2,711.12 2,711.93 47,590.5K
22:19 2,711.96 2,712.35 2,711.96 2,712.16 37,328.1K
22:20 2,712.15 2,712.58 2,712.15 2,712.52 33,797.5K
22:21 2,712.62 2,712.85 2,712.51 2,712.83 56,464.5K
22:22 2,712.90 2,712.90 2,712.68 2,712.84 30,357.9K
22:23 2,712.86 2,712.86 2,712.69 2,712.70 22,004.0K
22:24 2,712.81 2,713.32 2,712.81 2,713.16 51,877.4K
22:25 2,712.97 2,713.75 2,712.97 2,713.75 50,616.6K
22:26 2,714.10 2,714.11 2,713.95 2,713.96 58,185.7K
22:27 2,713.97 2,714.53 2,713.97 2,714.53 52,209.8K
22:28 2,714.60 2,714.79 2,714.60 2,714.78 37,676.6K
22:29 2,714.78 2,715.11 2,714.78 2,714.87 51,103.2K
22:30 2,714.81 2,715.12 2,714.81 2,715.04 33,762.8K
22:31 2,714.94 2,715.06 2,714.84 2,715.06 30,060.6K
22:32 2,715.05 2,715.46 2,715.05 2,715.25 34,873.8K
22:33 2,715.28 2,715.37 2,715.12 2,715.23 40,527.7K
22:34 2,715.23 2,715.39 2,715.23 2,715.37 37,078.3K
22:35 2,715.38 2,715.38 2,714.89 2,714.89 47,840.5K
22:36 2,714.85 2,714.93 2,714.37 2,714.60 42,262.9K
22:37 2,714.61 2,714.61 2,714.36 2,714.43 29,247.7K
22:38 2,714.35 2,714.38 2,714.23 2,714.27 18,277.3K
22:39 2,714.25 2,714.63 2,714.23 2,714.63 17,932.4K
22:40 2,714.63 2,714.92 2,714.63 2,714.75 16,737.1K
22:41 2,714.74 2,714.74 2,714.23 2,714.23 63,516.3K
22:42 2,713.87 2,714.08 2,713.80 2,713.82 31,272.0K
22:43 2,713.86 2,713.94 2,713.59 2,713.73 30,659.6K
22:44 2,713.76 2,713.80 2,713.35 2,713.80 25,617.2K
22:45 2,713.81 2,714.25 2,713.71 2,714.21 19,299.7K
22:46 2,714.25 2,714.44 2,714.21 2,714.41 24,884.3K
22:47 2,714.43 2,714.55 2,714.38 2,714.55 23,149.3K
22:48 2,714.54 2,714.81 2,714.54 2,714.80 21,331.8K
22:49 2,714.80 2,714.92 2,714.76 2,714.83 22,272.0K
22:50 2,714.82 2,714.89 2,714.73 2,714.89 8,178.6K
22:51 2,714.80 2,714.94 2,714.58 2,714.67 15,351.4K
22:52 2,714.63 2,714.83 2,714.63 2,714.68 17,643.7K
22:53 2,714.68 2,714.81 2,714.57 2,714.72 18,301.6K
22:54 2,714.81 2,714.92 2,714.70 2,714.80 11,669.8K
22:55 2,714.78 2,714.78 2,714.56 2,714.64 8,173.3K
22:56 2,714.66 2,714.89 2,714.61 2,714.89 27,564.5K
22:57 2,714.85 2,714.95 2,714.65 2,714.65 19,255.2K
22:58 2,714.69 2,714.99 2,714.69 2,714.91 25,171.1K
22:59 2,714.90 2,714.91 2,714.80 2,714.87 17,938.4K
23:00 2,714.74 2,714.74 2,714.55 2,714.55 24,848.8K
23:01 2,714.53 2,714.56 2,714.16 2,714.29 33,908.7K
23:02 2,714.25 2,714.38 2,714.25 2,714.38 19,118.3K
23:03 2,714.36 2,714.64 2,714.36 2,714.57 24,936.7K
23:04 2,714.57 2,714.83 2,714.57 2,714.77 19,598.5K
23:05 2,714.81 2,714.81 2,714.57 2,714.71 20,588.5K
23:06 2,714.70 2,714.72 2,714.49 2,714.52 12,493.4K
23:07 2,714.50 2,714.53 2,714.41 2,714.41 15,288.2K
23:08 2,714.38 2,714.52 2,714.28 2,714.33 32,143.7K
23:09 2,714.32 2,714.32 2,714.10 2,714.11 12,061.9K
23:10 2,714.13 2,714.27 2,714.07 2,714.16 17,693.9K
23:11 2,714.12 2,714.22 2,714.07 2,714.17 11,565.8K
23:12 2,714.11 2,714.16 2,713.92 2,713.92 23,946.5K
23:13 2,713.92 2,713.93 2,713.73 2,713.73 19,079.3K
23:14 2,713.72 2,713.99 2,713.71 2,713.99 18,530.3K
23:15 2,713.98 2,714.21 2,713.98 2,714.04 21,188.4K
23:16 2,714.05 2,714.20 2,714.05 2,714.15 19,022.9K
23:17 2,714.10 2,714.11 2,713.85 2,714.10 13,035.1K
23:18 2,714.10 2,714.16 2,713.94 2,714.03 26,473.8K
23:19 2,714.18 2,714.26 2,714.05 2,714.20 16,366.7K
23:20 2,714.20 2,714.25 2,714.08 2,714.08 32,397.1K
23:21 2,714.08 2,714.48 2,714.08 2,714.48 12,368.6K
23:22 2,714.50 2,714.73 2,714.50 2,714.59 38,472.0K
23:23 2,714.56 2,714.57 2,714.43 2,714.50 22,675.4K
23:24 2,714.37 2,714.40 2,714.27 2,714.40 31,364.8K
23:25 2,714.44 2,714.45 2,714.26 2,714.26 52,836.5K
23:26 2,714.17 2,714.44 2,714.17 2,714.33 31,905.9K
23:27 2,714.34 2,714.48 2,714.11 2,714.33 21,911.8K
23:28 2,714.29 2,714.31 2,714.14 2,714.22 14,970.7K
23:29 2,714.25 2,714.36 2,714.20 2,714.30 13,604.3K
23:30 2,714.29 2,714.46 2,714.17 2,714.29 31,098.5K
23:31 2,714.31 2,714.31 2,713.94 2,713.98 17,170.1K
23:32 2,713.98 2,714.11 2,713.73 2,713.80 23,747.1K
23:33 2,713.85 2,714.34 2,713.85 2,714.34 20,493.7K
23:34 2,714.35 2,714.47 2,714.30 2,714.30 14,073.9K
23:35 2,714.37 2,714.37 2,714.24 2,714.24 18,227.2K
23:36 2,714.21 2,714.28 2,714.09 2,714.09 13,958.7K
23:37 2,714.10 2,714.52 2,714.10 2,714.49 26,427.1K
23:38 2,714.66 2,714.70 2,714.56 2,714.59 43,929.4K
23:39 2,714.60 2,714.60 2,714.29 2,714.43 30,646.2K
23:40 2,714.44 2,714.44 2,714.20 2,714.20 15,922.1K
23:41 2,714.17 2,714.52 2,714.17 2,714.17 49,761.0K
23:42 2,714.18 2,714.31 2,714.08 2,714.24 21,264.9K
23:43 2,714.29 2,714.29 2,714.20 2,714.25 48,244.1K
23:44 2,714.28 2,714.43 2,714.28 2,714.43 19,305.8K
23:45 2,714.35 2,714.85 2,714.35 2,714.72 47,151.2K
23:46 2,714.70 2,715.06 2,714.47 2,715.06 37,422.7K
23:47 2,715.21 2,715.29 2,715.08 2,715.29 25,845.8K
23:48 2,715.35 2,715.35 2,714.83 2,714.83 51,979.1K
23:49 2,714.78 2,715.40 2,714.62 2,715.05 95,045.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし