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 2,714.85 2,717.08 2,714.85 2,715.82 395,483.5K
10:01 2,714.82 2,715.11 2,713.68 2,714.13 257,821.6K
10:02 2,714.94 2,715.78 2,714.94 2,715.73 266,933.5K
10:03 2,715.84 2,715.84 2,713.51 2,715.38 223,100.8K
10:04 2,715.51 2,716.65 2,715.51 2,716.65 187,462.2K
10:05 2,718.26 2,719.25 2,718.26 2,718.99 400,401.0K
10:06 2,719.19 2,719.28 2,718.31 2,718.31 232,571.1K
10:07 2,718.23 2,719.34 2,717.74 2,719.34 178,602.8K
10:08 2,719.49 2,720.08 2,719.42 2,720.08 212,786.2K
10:09 2,720.01 2,720.01 2,716.43 2,716.43 343,991.6K
10:10 2,716.16 2,716.47 2,714.42 2,714.42 175,913.3K
10:11 2,713.95 2,713.95 2,712.15 2,712.33 321,820.8K
10:12 2,712.28 2,712.28 2,709.92 2,709.92 236,590.9K
10:13 2,709.89 2,709.89 2,707.80 2,707.80 314,575.1K
10:14 2,707.92 2,709.39 2,707.36 2,709.01 342,260.8K
10:15 2,709.27 2,711.95 2,709.04 2,711.95 286,212.0K
10:16 2,711.62 2,712.36 2,710.98 2,710.98 357,164.6K
10:17 2,710.97 2,713.45 2,710.64 2,713.45 182,405.7K
10:18 2,713.97 2,716.36 2,713.97 2,716.36 326,546.8K
10:19 2,717.37 2,717.37 2,715.82 2,715.82 290,636.4K
10:20 2,715.91 2,716.14 2,715.40 2,715.40 155,002.3K
10:21 2,715.46 2,715.49 2,714.71 2,715.22 108,675.3K
10:22 2,715.19 2,716.37 2,715.19 2,716.37 145,939.1K
10:23 2,716.47 2,718.96 2,716.47 2,718.96 342,355.7K
10:24 2,718.89 2,719.19 2,718.89 2,718.92 153,740.4K
10:25 2,718.81 2,718.93 2,718.22 2,718.32 163,267.7K
10:26 2,718.28 2,719.24 2,718.28 2,719.01 99,532.4K
10:27 2,719.10 2,719.21 2,718.98 2,719.21 69,471.5K
10:28 2,719.29 2,719.52 2,719.18 2,719.18 120,968.2K
10:29 2,719.23 2,719.23 2,715.82 2,715.82 195,253.7K
10:30 2,715.75 2,718.59 2,715.66 2,718.58 163,404.8K
10:31 2,718.57 2,718.72 2,718.36 2,718.72 35,515.2K
10:32 2,718.58 2,718.58 2,717.48 2,717.48 108,260.8K
10:33 2,717.47 2,717.47 2,716.64 2,716.89 89,525.0K
10:34 2,716.62 2,716.99 2,716.39 2,716.96 85,154.1K
10:35 2,717.00 2,717.19 2,716.71 2,716.71 66,890.0K
10:36 2,716.66 2,716.66 2,715.41 2,715.41 142,235.8K
10:37 2,715.49 2,715.49 2,713.97 2,713.97 121,900.9K
10:38 2,713.85 2,713.85 2,711.50 2,711.50 287,171.7K
10:39 2,711.41 2,711.41 2,708.97 2,709.41 347,242.7K
10:40 2,709.48 2,709.49 2,708.66 2,708.88 198,189.6K
10:41 2,708.98 2,711.41 2,708.94 2,711.41 157,817.7K
10:42 2,711.45 2,712.04 2,711.45 2,711.51 128,923.2K
10:43 2,711.54 2,711.69 2,709.65 2,709.65 142,287.8K
10:44 2,709.69 2,709.99 2,706.50 2,706.50 226,424.4K
10:45 2,706.76 2,708.26 2,706.76 2,708.03 127,995.1K
10:46 2,708.04 2,709.82 2,707.75 2,709.34 173,689.1K
10:47 2,709.39 2,710.44 2,708.79 2,709.35 211,253.2K
10:48 2,709.31 2,709.40 2,708.36 2,708.41 202,535.3K
10:49 2,708.23 2,708.53 2,707.71 2,708.53 169,394.5K
10:50 2,708.68 2,708.68 2,706.92 2,707.22 233,667.2K
10:51 2,707.37 2,707.37 2,704.96 2,705.05 281,921.6K
10:52 2,705.16 2,706.85 2,705.16 2,706.13 234,350.2K
10:53 2,705.80 2,706.80 2,705.53 2,706.74 193,093.0K
10:54 2,706.74 2,708.60 2,706.74 2,708.60 156,830.1K
10:55 2,708.63 2,709.87 2,708.63 2,709.87 170,762.5K
10:56 2,710.20 2,710.20 2,708.75 2,708.75 205,495.0K
10:57 2,708.61 2,709.33 2,708.61 2,709.33 77,070.2K
10:58 2,709.36 2,709.36 2,708.41 2,708.45 72,927.0K
10:59 2,708.24 2,708.24 2,706.43 2,706.50 173,239.9K
11:00 2,706.44 2,706.44 2,705.56 2,705.78 143,078.0K
11:01 2,706.41 2,706.67 2,706.26 2,706.66 100,704.8K
11:02 2,706.55 2,708.22 2,706.55 2,707.93 120,360.4K
11:03 2,707.24 2,707.66 2,707.18 2,707.66 98,923.0K
11:04 2,707.56 2,707.89 2,707.38 2,707.89 55,264.8K
11:05 2,708.40 2,709.06 2,708.40 2,708.57 139,269.3K
11:06 2,708.39 2,709.13 2,708.32 2,709.13 60,467.3K
11:07 2,709.20 2,710.88 2,709.20 2,710.88 153,711.2K
11:08 2,710.97 2,711.18 2,710.97 2,711.18 95,086.8K
11:09 2,711.16 2,711.16 2,710.83 2,710.86 73,163.5K
11:10 2,710.89 2,711.30 2,710.83 2,711.30 52,628.6K
11:11 2,711.30 2,711.34 2,711.19 2,711.28 84,222.6K
11:12 2,711.27 2,711.34 2,710.99 2,711.34 70,321.3K
11:13 2,711.37 2,711.37 2,710.97 2,710.97 62,653.6K
11:14 2,710.59 2,710.64 2,709.97 2,709.97 126,724.6K
11:15 2,709.30 2,709.83 2,709.23 2,709.67 118,294.2K
11:16 2,709.73 2,709.73 2,709.04 2,709.04 68,393.7K
11:17 2,709.05 2,709.14 2,708.86 2,708.96 57,899.8K
11:18 2,708.89 2,709.36 2,708.89 2,709.31 56,175.3K
11:19 2,709.57 2,709.70 2,709.41 2,709.68 47,119.2K
11:20 2,709.72 2,710.01 2,709.71 2,710.01 74,312.7K
11:21 2,709.93 2,710.79 2,709.93 2,710.79 74,435.6K
11:22 2,710.77 2,710.77 2,710.40 2,710.40 58,226.8K
11:23 2,710.18 2,710.49 2,710.15 2,710.43 47,742.5K
11:24 2,710.42 2,711.60 2,710.42 2,711.60 99,344.5K
11:25 2,711.59 2,711.92 2,711.59 2,711.92 84,355.1K
11:26 2,711.84 2,711.86 2,711.60 2,711.76 45,500.1K
11:27 2,711.62 2,711.62 2,711.07 2,711.54 93,199.1K
11:28 2,711.47 2,712.05 2,711.47 2,711.84 52,715.3K
11:29 2,711.87 2,711.87 2,711.62 2,711.62 77,019.6K
11:30 2,711.61 2,711.84 2,711.61 2,711.82 66,648.5K
11:31 2,711.72 2,711.73 2,711.10 2,711.11 71,076.0K
11:32 2,711.13 2,711.13 2,710.74 2,710.86 70,512.3K
11:33 2,710.90 2,711.14 2,710.77 2,710.90 64,020.5K
11:34 2,710.94 2,710.95 2,710.66 2,710.66 61,567.6K
11:35 2,710.62 2,711.29 2,710.62 2,711.27 231,887.3K
11:36 2,711.41 2,711.72 2,711.41 2,711.72 130,972.1K
11:37 2,711.64 2,711.87 2,711.49 2,711.78 78,501.8K
11:38 2,711.63 2,711.63 2,711.18 2,711.60 141,322.6K
11:39 2,711.55 2,711.60 2,711.30 2,711.30 80,842.6K
11:40 2,711.31 2,711.31 2,710.71 2,710.71 137,449.4K
11:41 2,710.44 2,710.45 2,710.10 2,710.29 115,177.6K
11:42 2,710.22 2,710.88 2,710.15 2,710.85 125,179.7K
11:43 2,710.62 2,710.67 2,710.32 2,710.41 83,882.7K
11:44 2,710.39 2,710.49 2,710.23 2,710.46 137,092.1K
11:45 2,710.59 2,710.61 2,709.62 2,709.78 88,980.3K
11:46 2,709.71 2,709.71 2,709.30 2,709.32 96,941.5K
11:47 2,709.30 2,709.41 2,709.03 2,709.10 174,416.0K
11:48 2,708.86 2,708.96 2,708.44 2,708.96 83,282.4K
11:49 2,708.79 2,708.79 2,708.34 2,708.34 53,251.1K
11:50 2,708.44 2,708.71 2,708.44 2,708.71 45,249.1K
11:51 2,708.64 2,708.66 2,708.45 2,708.50 41,083.1K
11:52 2,708.33 2,708.33 2,708.08 2,708.14 43,991.4K
11:53 2,707.94 2,708.03 2,707.80 2,707.80 99,061.9K
11:54 2,707.66 2,707.76 2,707.47 2,707.51 93,125.6K
11:55 2,707.56 2,709.98 2,707.56 2,709.82 143,266.4K
11:56 2,709.87 2,709.87 2,709.34 2,709.34 69,854.9K
11:57 2,709.52 2,709.72 2,709.39 2,709.59 64,792.0K
11:58 2,709.62 2,709.62 2,709.35 2,709.57 64,390.8K
11:59 2,709.58 2,710.20 2,709.57 2,710.15 95,534.9K
12:00 2,709.82 2,710.53 2,709.82 2,710.11 87,441.0K
12:01 2,710.07 2,710.12 2,709.60 2,710.02 89,787.0K
12:02 2,709.92 2,709.97 2,709.41 2,709.43 71,789.1K
12:03 2,709.36 2,709.36 2,708.45 2,708.96 62,144.9K
12:04 2,709.04 2,709.04 2,707.67 2,707.77 101,250.9K
12:05 2,707.74 2,707.76 2,707.36 2,707.41 93,873.9K
12:06 2,707.38 2,707.38 2,705.60 2,705.60 140,904.5K
12:07 2,705.39 2,705.39 2,703.49 2,703.87 242,330.1K
12:08 2,703.69 2,704.08 2,703.21 2,703.21 110,040.1K
12:09 2,703.06 2,703.28 2,702.45 2,703.28 209,231.3K
12:10 2,703.22 2,703.26 2,701.81 2,701.85 133,850.1K
12:11 2,701.66 2,703.35 2,701.54 2,703.35 190,775.9K
12:12 2,703.40 2,703.47 2,702.61 2,702.61 119,092.0K
12:13 2,702.58 2,702.58 2,701.70 2,701.81 120,472.2K
12:14 2,701.65 2,702.13 2,701.65 2,701.78 157,045.2K
12:15 2,703.39 2,703.50 2,703.27 2,703.27 181,883.2K
12:16 2,703.11 2,703.11 2,702.00 2,702.00 87,501.8K
12:17 2,702.00 2,702.02 2,700.92 2,700.92 162,766.6K
12:18 2,700.79 2,700.79 2,699.99 2,700.44 185,223.7K
12:19 2,700.63 2,700.63 2,700.03 2,700.42 248,219.2K
12:20 2,700.43 2,701.25 2,700.43 2,701.16 170,555.5K
12:21 2,701.14 2,701.21 2,700.75 2,700.75 90,970.9K
12:22 2,700.67 2,700.70 2,699.66 2,699.77 114,608.7K
12:23 2,699.66 2,700.29 2,699.66 2,700.29 264,763.3K
12:24 2,700.26 2,700.83 2,700.15 2,700.75 159,370.5K
12:25 2,700.74 2,700.88 2,700.37 2,700.73 241,440.6K
12:26 2,700.34 2,700.41 2,700.14 2,700.21 96,453.7K
12:27 2,700.14 2,700.21 2,699.73 2,699.73 113,282.5K
12:28 2,699.57 2,700.03 2,699.44 2,700.03 90,095.0K
12:29 2,699.82 2,699.92 2,699.59 2,699.68 109,387.1K
12:30 2,699.69 2,699.69 2,698.73 2,698.73 134,476.5K
12:31 2,698.81 2,698.84 2,698.36 2,698.67 142,271.4K
12:32 2,698.59 2,699.32 2,698.18 2,698.39 173,988.8K
12:33 2,698.35 2,698.35 2,697.88 2,698.11 240,859.5K
12:34 2,698.20 2,698.47 2,698.20 2,698.36 118,146.7K
12:35 2,698.40 2,698.40 2,697.81 2,697.87 180,682.7K
12:36 2,697.82 2,699.00 2,697.24 2,697.45 209,480.5K
12:37 2,697.42 2,697.42 2,695.62 2,695.62 242,083.3K
12:38 2,696.05 2,696.05 2,694.93 2,694.93 258,329.3K
12:39 2,694.87 2,694.87 2,693.84 2,693.98 182,939.6K
12:40 2,694.21 2,694.33 2,693.97 2,694.33 169,199.4K
12:41 2,694.00 2,694.00 2,693.17 2,693.37 256,043.9K
12:42 2,693.39 2,693.39 2,692.84 2,692.95 206,989.1K
12:43 2,692.98 2,693.41 2,692.86 2,693.41 305,964.5K
12:44 2,693.50 2,693.57 2,693.02 2,693.22 167,019.1K
12:45 2,693.31 2,694.14 2,693.22 2,694.09 148,089.7K
12:46 2,694.07 2,695.04 2,694.07 2,694.95 157,809.9K
12:47 2,694.89 2,695.38 2,694.67 2,694.89 253,334.4K
12:48 2,695.23 2,698.04 2,695.23 2,698.04 309,266.4K
12:49 2,698.38 2,699.10 2,698.38 2,698.98 205,803.4K
12:50 2,698.91 2,699.02 2,698.82 2,698.91 115,546.2K
12:51 2,699.37 2,699.54 2,699.30 2,699.54 122,855.7K
12:52 2,699.72 2,700.24 2,699.72 2,700.22 149,140.0K
12:53 2,700.29 2,700.75 2,700.28 2,700.64 122,517.2K
12:54 2,700.58 2,700.61 2,700.29 2,700.35 112,412.2K
12:55 2,700.04 2,700.04 2,698.32 2,698.39 114,794.7K
12:56 2,698.54 2,698.97 2,698.44 2,698.69 93,037.6K
12:57 2,698.68 2,698.68 2,697.84 2,697.84 69,311.0K
12:58 2,697.78 2,697.78 2,695.93 2,695.93 177,781.6K
12:59 2,696.12 2,696.12 2,695.44 2,695.99 89,147.3K
13:00 2,695.91 2,695.91 2,693.61 2,693.61 217,696.5K
13:01 2,693.53 2,693.85 2,693.27 2,693.31 138,220.8K
13:02 2,693.08 2,693.09 2,691.73 2,691.75 209,410.8K
13:03 2,691.76 2,691.87 2,691.46 2,691.46 212,985.9K
13:04 2,691.43 2,691.50 2,691.23 2,691.41 95,799.5K
13:05 2,691.56 2,693.24 2,691.56 2,693.24 162,956.5K
13:06 2,693.34 2,693.96 2,693.32 2,693.41 137,899.6K
13:07 2,693.49 2,693.51 2,693.22 2,693.22 92,403.0K
13:08 2,693.21 2,693.21 2,692.88 2,692.91 83,881.3K
13:09 2,692.82 2,692.95 2,692.73 2,692.88 91,416.7K
13:10 2,692.82 2,692.96 2,691.03 2,691.04 139,938.0K
13:11 2,690.86 2,691.18 2,690.83 2,691.14 108,189.0K
13:12 2,691.13 2,691.86 2,691.13 2,691.76 77,997.3K
13:13 2,691.78 2,693.33 2,691.65 2,693.33 142,405.3K
13:14 2,693.33 2,694.01 2,693.33 2,693.71 99,239.8K
13:15 2,693.77 2,693.77 2,692.48 2,692.48 93,799.5K
13:16 2,692.57 2,693.83 2,692.57 2,693.83 71,379.3K
13:17 2,693.80 2,694.91 2,693.80 2,694.91 94,201.0K
13:18 2,694.95 2,695.14 2,694.53 2,694.96 125,455.6K
13:19 2,694.96 2,695.10 2,694.73 2,695.01 56,275.8K
13:20 2,695.04 2,695.23 2,694.59 2,695.23 59,602.8K
13:21 2,695.23 2,695.97 2,695.23 2,695.97 110,642.7K
13:22 2,695.98 2,696.12 2,695.64 2,695.65 127,799.1K
13:23 2,695.64 2,696.02 2,695.64 2,695.84 101,242.7K
13:24 2,695.81 2,695.81 2,695.58 2,695.59 82,221.5K
13:25 2,695.75 2,696.04 2,695.61 2,695.66 102,567.5K
13:26 2,695.65 2,695.65 2,694.85 2,694.85 79,073.3K
13:27 2,694.83 2,694.83 2,694.40 2,694.42 74,649.5K
13:28 2,694.48 2,694.90 2,694.16 2,694.87 92,612.8K
13:29 2,694.84 2,695.30 2,694.84 2,695.30 48,448.8K
13:30 2,695.12 2,695.64 2,695.12 2,695.64 66,929.6K
13:31 2,695.77 2,696.59 2,695.77 2,696.59 102,106.4K
13:32 2,696.95 2,697.56 2,696.70 2,697.56 92,888.3K
13:33 2,697.48 2,697.93 2,697.48 2,697.92 56,286.8K
13:34 2,697.81 2,697.95 2,697.46 2,697.50 83,199.0K
13:35 2,697.50 2,697.68 2,697.37 2,697.46 63,286.3K
13:36 2,697.50 2,697.75 2,697.48 2,697.66 35,698.2K
13:37 2,697.70 2,697.77 2,697.57 2,697.61 53,272.6K
13:38 2,697.61 2,698.03 2,697.36 2,697.80 112,132.2K
13:39 2,697.90 2,698.28 2,697.90 2,698.22 125,409.1K
13:40 2,698.47 2,699.43 2,698.47 2,699.42 128,972.8K
13:41 2,699.43 2,700.13 2,699.24 2,700.13 146,497.0K
13:42 2,700.23 2,700.59 2,700.23 2,700.27 130,590.7K
13:43 2,700.33 2,701.41 2,700.33 2,701.41 218,335.2K
13:44 2,701.46 2,702.24 2,701.07 2,702.24 216,076.3K
13:45 2,702.31 2,703.25 2,702.31 2,703.25 230,653.4K
13:46 2,703.25 2,704.60 2,703.25 2,704.60 174,166.3K
13:47 2,704.61 2,705.32 2,704.61 2,705.32 183,142.3K
13:48 2,705.27 2,705.57 2,705.27 2,705.36 131,166.2K
13:49 2,705.26 2,705.26 2,703.11 2,703.11 140,917.9K
13:50 2,702.96 2,702.96 2,702.55 2,702.63 118,614.3K
13:51 2,702.63 2,702.91 2,702.63 2,702.79 111,332.3K
13:52 2,702.91 2,702.91 2,702.20 2,702.25 89,988.1K
13:53 2,702.29 2,702.33 2,701.84 2,701.91 128,314.8K
13:54 2,701.96 2,701.96 2,701.46 2,701.47 48,628.6K
13:55 2,701.44 2,701.58 2,701.22 2,701.58 76,065.3K
13:56 2,701.62 2,701.62 2,701.01 2,701.04 65,117.1K
13:57 2,701.04 2,701.41 2,701.04 2,701.41 41,923.7K
13:58 2,701.35 2,701.36 2,701.11 2,701.26 31,137.5K
13:59 2,701.37 2,701.37 2,701.20 2,701.32 44,433.1K
14:00 2,701.12 2,701.26 2,701.01 2,701.13 65,578.0K
14:01 2,701.09 2,701.63 2,701.09 2,701.61 52,522.6K
14:02 2,701.66 2,701.76 2,701.45 2,701.71 59,306.8K
14:03 2,701.88 2,702.53 2,701.88 2,702.45 63,495.4K
14:04 2,702.34 2,703.04 2,702.29 2,703.04 111,672.1K
14:05 2,703.09 2,703.09 2,701.11 2,701.11 116,499.4K
14:06 2,701.06 2,701.28 2,700.25 2,700.29 82,342.2K
14:07 2,700.24 2,700.24 2,699.25 2,699.34 122,155.8K
14:08 2,699.51 2,700.36 2,699.51 2,700.36 57,104.8K
14:09 2,700.24 2,700.56 2,700.20 2,700.21 50,781.4K
14:10 2,699.95 2,700.10 2,699.45 2,700.05 91,626.3K
14:11 2,700.18 2,700.44 2,700.18 2,700.26 77,268.7K
14:12 2,700.45 2,700.77 2,700.44 2,700.76 37,931.8K
14:13 2,700.73 2,700.73 2,700.25 2,700.29 50,879.2K
14:14 2,700.22 2,700.28 2,699.98 2,699.99 46,097.6K
14:15 2,700.11 2,700.27 2,700.02 2,700.22 49,555.5K
14:16 2,700.27 2,700.80 2,699.50 2,699.61 115,896.4K
14:17 2,699.59 2,699.80 2,699.17 2,699.21 95,093.2K
14:18 2,699.28 2,699.33 2,699.17 2,699.33 71,248.3K
14:19 2,699.39 2,700.10 2,699.39 2,699.76 61,874.9K
14:20 2,699.84 2,700.21 2,699.84 2,700.21 88,286.2K
14:21 2,700.22 2,700.22 2,699.91 2,699.95 62,451.0K
14:22 2,699.87 2,699.92 2,699.65 2,699.67 57,728.8K
14:23 2,699.77 2,700.13 2,699.69 2,700.04 46,653.1K
14:24 2,700.02 2,700.53 2,700.02 2,700.47 75,333.3K
14:25 2,700.50 2,701.28 2,700.50 2,701.28 75,597.3K
14:26 2,701.33 2,702.94 2,701.33 2,702.76 162,508.6K
14:27 2,702.60 2,703.14 2,702.60 2,702.96 104,560.2K
14:28 2,702.89 2,703.10 2,702.62 2,703.05 54,099.1K
14:29 2,703.50 2,703.81 2,703.34 2,703.58 69,116.4K
14:30 2,703.76 2,704.10 2,703.76 2,703.94 81,248.6K
14:31 2,704.14 2,704.84 2,704.09 2,704.84 130,058.0K
14:32 2,704.85 2,705.29 2,704.85 2,705.27 103,002.8K
14:33 2,705.28 2,705.84 2,704.99 2,705.84 141,294.8K
14:34 2,705.80 2,706.35 2,705.80 2,706.35 99,236.6K
14:35 2,706.16 2,706.81 2,706.14 2,706.53 125,405.6K
14:36 2,706.63 2,706.63 2,704.69 2,704.69 106,804.7K
14:37 2,704.45 2,704.79 2,704.45 2,704.68 79,889.5K
14:38 2,704.62 2,704.72 2,704.61 2,704.71 38,457.5K
14:39 2,704.80 2,704.81 2,704.23 2,704.27 66,911.0K
14:40 2,704.30 2,704.68 2,704.19 2,704.68 27,644.8K
14:41 2,704.59 2,705.72 2,704.59 2,705.54 91,472.2K
14:42 2,705.64 2,706.59 2,705.64 2,706.49 113,995.0K
14:43 2,706.64 2,707.02 2,705.53 2,705.53 102,293.0K
14:44 2,705.55 2,706.28 2,705.55 2,706.19 55,691.6K
14:45 2,706.14 2,706.53 2,705.86 2,706.35 36,007.4K
14:46 2,706.47 2,706.70 2,706.37 2,706.70 48,310.0K
14:47 2,706.63 2,706.78 2,706.53 2,706.53 74,441.1K
14:48 2,706.56 2,706.92 2,706.26 2,706.26 98,664.0K
14:49 2,706.28 2,706.28 2,705.63 2,705.63 128,340.3K
14:50 2,705.65 2,705.65 2,704.93 2,705.53 129,647.2K
14:51 2,705.55 2,706.60 2,705.55 2,706.60 87,067.8K
14:52 2,706.60 2,707.52 2,706.60 2,707.49 177,043.9K
14:53 2,707.56 2,708.38 2,707.37 2,708.38 160,770.0K
14:54 2,708.49 2,708.84 2,708.33 2,708.77 71,493.3K
14:55 2,708.76 2,709.82 2,708.76 2,709.82 106,425.2K
14:56 2,709.81 2,710.23 2,708.70 2,708.72 143,531.3K
14:57 2,708.89 2,708.97 2,708.31 2,708.31 61,662.2K
14:58 2,708.25 2,708.25 2,707.93 2,707.99 67,549.1K
14:59 2,707.76 2,708.56 2,707.76 2,708.51 176,793.5K
15:00 2,708.50 2,708.68 2,707.36 2,707.36 104,946.7K
15:01 2,707.35 2,707.35 2,707.19 2,707.21 65,342.3K
15:02 2,707.26 2,707.29 2,706.81 2,706.81 55,824.7K
15:03 2,706.88 2,706.90 2,705.88 2,706.05 62,288.5K
15:04 2,706.13 2,706.15 2,705.99 2,706.05 61,621.6K
15:05 2,706.04 2,706.04 2,704.90 2,704.90 124,158.5K
15:06 2,704.83 2,704.89 2,704.45 2,704.79 78,168.4K
15:07 2,704.79 2,704.93 2,704.69 2,704.89 46,441.7K
15:08 2,704.92 2,705.20 2,704.92 2,705.11 49,858.2K
15:09 2,705.10 2,705.28 2,704.96 2,705.20 52,693.6K
15:10 2,705.34 2,705.53 2,705.29 2,705.42 53,633.6K
15:11 2,705.45 2,705.46 2,705.30 2,705.30 70,456.9K
15:12 2,705.28 2,705.51 2,705.28 2,705.40 40,976.2K
15:13 2,705.42 2,705.66 2,705.30 2,705.59 40,618.6K
15:14 2,705.71 2,706.01 2,705.71 2,705.96 39,237.6K
15:15 2,705.98 2,706.20 2,705.87 2,705.91 41,134.2K
15:16 2,705.84 2,705.92 2,705.75 2,705.75 40,694.0K
15:17 2,705.68 2,706.02 2,705.61 2,705.89 33,927.9K
15:18 2,705.84 2,706.22 2,705.84 2,706.22 78,226.1K
15:19 2,706.25 2,706.36 2,705.56 2,705.67 41,909.2K
15:20 2,705.71 2,705.71 2,705.38 2,705.42 85,683.4K
15:21 2,705.43 2,705.79 2,705.41 2,705.69 68,302.3K
15:22 2,705.87 2,706.05 2,705.79 2,705.95 52,087.7K
15:23 2,705.99 2,706.13 2,705.83 2,706.08 34,428.8K
15:24 2,706.22 2,706.94 2,706.22 2,706.81 66,001.7K
15:25 2,706.87 2,707.18 2,706.82 2,707.18 36,973.4K
15:26 2,707.29 2,707.64 2,707.29 2,707.50 47,336.6K
15:27 2,707.48 2,707.71 2,707.47 2,707.52 44,022.3K
15:28 2,707.46 2,707.52 2,707.13 2,707.13 91,992.8K
15:29 2,707.25 2,707.58 2,707.23 2,707.36 97,307.1K
15:30 2,707.24 2,707.61 2,707.24 2,707.53 37,777.1K
15:31 2,707.61 2,707.84 2,707.48 2,707.76 64,606.4K
15:32 2,707.80 2,707.80 2,707.48 2,707.70 75,484.7K
15:33 2,707.73 2,707.73 2,707.47 2,707.58 41,493.5K
15:34 2,707.61 2,707.61 2,706.38 2,706.38 63,508.5K
15:35 2,706.48 2,706.49 2,706.32 2,706.37 76,125.2K
15:36 2,706.19 2,706.19 2,705.52 2,705.63 78,225.5K
15:37 2,705.73 2,705.91 2,705.68 2,705.91 43,796.6K
15:38 2,705.89 2,705.91 2,705.75 2,705.79 55,954.2K
15:39 2,705.75 2,705.94 2,705.75 2,705.82 41,721.1K
15:40 2,705.79 2,705.79 2,705.63 2,705.73 44,760.9K
15:41 2,705.68 2,705.87 2,705.39 2,705.43 60,684.7K
15:42 2,705.41 2,705.41 2,704.27 2,704.39 131,705.8K
15:43 2,704.19 2,704.19 2,703.68 2,703.68 81,710.8K
15:44 2,703.75 2,704.38 2,703.75 2,704.36 87,801.7K
15:45 2,704.43 2,704.43 2,703.82 2,703.82 51,060.1K
15:46 2,703.86 2,703.87 2,703.07 2,703.10 87,953.2K
15:47 2,703.12 2,703.12 2,702.84 2,703.11 39,985.0K
15:48 2,703.18 2,703.79 2,703.17 2,703.60 55,716.5K
15:49 2,703.61 2,703.61 2,703.01 2,703.01 43,322.5K
15:50 2,703.04 2,703.04 2,701.69 2,701.69 107,918.0K
15:51 2,701.79 2,701.79 2,701.19 2,701.22 123,322.5K
15:52 2,701.20 2,701.32 2,700.82 2,700.84 101,272.1K
15:53 2,700.86 2,701.32 2,700.86 2,701.04 45,364.4K
15:54 2,700.93 2,701.55 2,700.93 2,701.33 53,726.6K
15:55 2,701.40 2,701.55 2,701.32 2,701.38 29,359.7K
15:56 2,701.54 2,701.56 2,701.03 2,701.03 100,382.9K
15:57 2,701.03 2,701.03 2,700.04 2,700.09 140,094.1K
15:58 2,700.14 2,700.63 2,700.14 2,700.63 57,667.7K
15:59 2,700.63 2,701.13 2,700.56 2,700.56 56,390.3K
16:00 2,700.67 2,700.98 2,700.64 2,700.91 66,731.3K
16:01 2,700.96 2,702.03 2,700.96 2,701.80 50,488.6K
16:02 2,701.90 2,701.90 2,701.64 2,701.64 39,220.0K
16:03 2,701.75 2,702.16 2,701.69 2,702.03 62,654.3K
16:04 2,702.11 2,702.27 2,701.98 2,702.27 49,868.0K
16:05 2,702.34 2,702.75 2,702.34 2,702.63 68,456.5K
16:06 2,702.60 2,702.65 2,702.29 2,702.65 35,638.3K
16:07 2,702.67 2,702.67 2,702.49 2,702.49 27,384.3K
16:08 2,702.45 2,702.45 2,701.81 2,701.85 58,947.9K
16:09 2,701.82 2,701.82 2,701.10 2,701.16 47,098.1K
16:10 2,700.98 2,701.47 2,700.98 2,701.41 31,875.2K
16:11 2,701.41 2,701.69 2,701.41 2,701.69 27,150.9K
16:12 2,701.74 2,702.36 2,701.74 2,702.21 43,462.3K
16:13 2,702.21 2,703.16 2,702.21 2,703.16 54,893.9K
16:14 2,703.25 2,703.42 2,703.10 2,703.35 59,967.7K
16:15 2,703.52 2,703.79 2,703.47 2,703.75 51,506.1K
16:16 2,703.78 2,704.01 2,703.77 2,703.91 50,984.5K
16:17 2,703.83 2,704.23 2,703.80 2,704.23 46,027.2K
16:18 2,704.31 2,704.57 2,704.22 2,704.30 52,198.2K
16:19 2,704.36 2,704.64 2,704.36 2,704.46 26,436.1K
16:20 2,704.65 2,704.82 2,704.65 2,704.66 41,672.0K
16:21 2,704.77 2,705.11 2,704.77 2,705.11 84,443.2K
16:22 2,705.07 2,705.58 2,705.00 2,705.43 97,604.4K
16:23 2,705.47 2,705.78 2,705.41 2,705.78 60,460.7K
16:24 2,705.85 2,706.18 2,705.85 2,706.13 85,655.4K
16:25 2,706.39 2,706.48 2,705.45 2,705.45 80,864.4K
16:26 2,705.37 2,705.68 2,705.37 2,705.61 60,877.0K
16:27 2,705.73 2,705.97 2,705.73 2,705.79 44,855.3K
16:28 2,705.83 2,705.94 2,705.72 2,705.86 83,817.2K
16:29 2,705.92 2,706.22 2,705.57 2,706.00 59,501.8K
16:30 2,706.08 2,707.01 2,705.99 2,706.66 66,352.8K
16:31 2,706.58 2,706.93 2,706.58 2,706.93 66,008.5K
16:32 2,706.91 2,707.14 2,706.87 2,707.13 37,836.7K
16:33 2,707.18 2,708.33 2,707.18 2,708.28 87,760.9K
16:34 2,708.37 2,709.05 2,708.37 2,708.93 105,979.2K
16:35 2,709.04 2,709.60 2,709.04 2,709.40 76,404.5K
16:36 2,709.50 2,709.86 2,709.45 2,709.85 55,767.3K
16:37 2,709.91 2,712.15 2,709.91 2,712.15 236,090.1K
16:38 2,712.15 2,712.78 2,711.92 2,712.04 252,049.0K
16:39 2,712.02 2,712.80 2,712.02 2,712.80 134,316.6K
16:40 2,712.68 2,713.80 2,712.68 2,713.80 149,242.6K
16:41 2,713.91 2,714.61 2,713.91 2,714.38 170,774.2K
16:42 2,714.58 2,714.86 2,714.58 2,714.75 162,135.3K
16:43 2,714.77 2,714.77 2,713.39 2,713.43 111,985.9K
16:44 2,713.45 2,713.90 2,713.45 2,713.90 134,003.5K
16:45 2,713.84 2,714.04 2,713.54 2,713.54 90,101.6K
16:46 2,713.24 2,713.32 2,713.03 2,713.23 83,423.2K
16:47 2,713.33 2,713.33 2,712.95 2,712.95 82,071.3K
16:48 2,713.20 2,713.80 2,713.06 2,713.70 90,920.9K
16:49 2,713.86 2,714.66 2,713.84 2,714.41 137,667.1K
16:50 2,714.50 2,714.52 2,713.83 2,713.83 88,327.1K
16:51 2,713.64 2,713.64 2,712.74 2,713.13 117,994.6K
16:52 2,713.33 2,713.50 2,713.04 2,713.17 73,927.4K
16:53 2,713.56 2,714.30 2,713.56 2,714.30 122,195.0K
16:54 2,714.33 2,714.78 2,713.88 2,714.04 72,578.2K
16:55 2,713.90 2,715.27 2,713.90 2,715.27 65,037.3K
16:56 2,715.17 2,715.98 2,715.00 2,715.97 88,420.7K
16:57 2,715.83 2,716.45 2,715.83 2,716.42 177,595.4K
16:58 2,716.47 2,716.60 2,716.34 2,716.60 107,299.0K
16:59 2,716.47 2,717.05 2,716.43 2,717.05 122,544.0K
17:00 2,717.32 2,718.68 2,717.32 2,718.65 250,197.7K
17:01 2,718.73 2,720.39 2,718.73 2,720.09 220,193.6K
17:02 2,720.49 2,720.61 2,720.39 2,720.61 240,931.9K
17:03 2,721.05 2,721.96 2,720.80 2,721.96 247,643.4K
17:04 2,722.09 2,722.28 2,721.42 2,721.42 182,261.7K
17:05 2,721.57 2,721.89 2,721.21 2,721.21 153,203.2K
17:06 2,721.45 2,722.29 2,721.45 2,722.29 157,820.0K
17:07 2,722.40 2,723.08 2,722.40 2,723.08 131,538.4K
17:08 2,723.04 2,723.63 2,723.04 2,723.35 167,940.5K
17:09 2,723.24 2,723.33 2,722.43 2,722.43 192,591.2K
17:10 2,722.57 2,723.09 2,722.57 2,723.05 130,304.1K
17:11 2,722.95 2,723.13 2,722.64 2,722.64 132,160.9K
17:12 2,722.38 2,722.38 2,719.87 2,719.92 236,948.9K
17:13 2,719.87 2,720.29 2,719.87 2,720.15 80,302.8K
17:14 2,720.22 2,720.22 2,718.64 2,718.64 123,237.9K
17:15 2,718.78 2,718.78 2,718.26 2,718.26 74,157.9K
17:16 2,718.23 2,719.55 2,718.23 2,719.52 78,942.5K
17:17 2,719.42 2,719.76 2,719.42 2,719.76 55,920.9K
17:18 2,719.74 2,719.74 2,719.30 2,719.40 47,863.4K
17:19 2,719.30 2,719.38 2,718.54 2,718.54 82,904.8K
17:20 2,718.52 2,719.87 2,718.52 2,719.87 101,251.8K
17:21 2,719.92 2,720.16 2,719.73 2,720.08 78,828.5K
17:22 2,720.15 2,720.19 2,720.01 2,720.04 54,107.4K
17:23 2,720.06 2,720.06 2,719.61 2,719.61 57,540.9K
17:24 2,719.51 2,719.52 2,718.66 2,718.91 106,089.2K
17:25 2,718.96 2,719.50 2,718.84 2,719.50 98,090.5K
17:26 2,719.47 2,720.91 2,719.47 2,720.91 108,241.4K
17:27 2,720.84 2,721.14 2,720.45 2,720.48 67,292.8K
17:28 2,720.47 2,720.47 2,719.78 2,720.30 84,484.0K
17:29 2,720.31 2,720.31 2,719.67 2,720.14 80,714.6K
17:30 2,720.09 2,720.98 2,720.09 2,720.98 64,259.8K
17:31 2,720.94 2,721.22 2,720.92 2,721.07 87,015.1K
17:32 2,721.24 2,722.21 2,721.13 2,722.21 107,939.4K
17:33 2,722.09 2,723.33 2,722.09 2,723.33 187,512.8K
17:34 2,723.40 2,724.18 2,723.30 2,724.03 174,313.1K
17:35 2,724.06 2,724.13 2,723.96 2,724.11 152,216.2K
17:36 2,724.36 2,724.65 2,724.32 2,724.59 157,008.7K
17:37 2,724.96 2,725.76 2,724.94 2,725.76 228,378.6K
17:38 2,726.38 2,726.89 2,726.15 2,726.76 189,942.6K
17:39 2,726.74 2,726.74 2,725.32 2,725.32 155,433.7K
17:40 2,725.29 2,725.61 2,724.86 2,724.91 153,294.8K
17:41 2,724.88 2,724.88 2,724.59 2,724.65 110,327.1K
17:42 2,724.63 2,724.69 2,724.41 2,724.67 86,218.0K
17:43 2,724.68 2,724.68 2,724.03 2,724.55 143,990.7K
17:44 2,724.63 2,724.63 2,724.11 2,724.11 104,030.2K
17:45 2,724.95 2,725.20 2,724.56 2,724.56 125,401.5K
17:46 2,724.59 2,724.59 2,724.31 2,724.31 94,116.6K
17:47 2,724.35 2,724.39 2,724.15 2,724.18 106,657.9K
17:48 2,724.27 2,724.27 2,723.75 2,723.75 90,322.5K
17:49 2,723.70 2,723.85 2,723.41 2,723.44 70,531.9K
17:50 2,723.34 2,724.00 2,723.34 2,723.93 78,432.2K
17:51 2,724.06 2,724.64 2,724.06 2,724.38 68,915.8K
17:52 2,724.50 2,724.50 2,724.29 2,724.29 77,908.6K
17:53 2,724.18 2,724.52 2,724.09 2,724.47 62,612.8K
17:54 2,724.54 2,724.58 2,724.11 2,724.11 82,083.8K
17:55 2,724.15 2,724.24 2,724.07 2,724.12 77,230.4K
17:56 2,724.08 2,725.53 2,724.08 2,725.53 108,620.3K
17:57 2,725.76 2,727.24 2,725.75 2,727.24 154,638.5K
17:58 2,727.18 2,727.89 2,727.18 2,727.89 97,351.9K
17:59 2,727.97 2,729.04 2,727.97 2,728.93 171,040.0K
18:00 2,728.97 2,730.58 2,728.97 2,730.38 337,306.8K
18:01 2,730.02 2,730.02 2,728.53 2,728.53 174,224.8K
18:02 2,728.23 2,728.23 2,726.43 2,726.43 114,208.8K
18:03 2,726.33 2,726.33 2,725.09 2,725.09 116,939.3K
18:04 2,725.07 2,725.07 2,723.13 2,723.13 157,897.3K
18:05 2,722.88 2,723.09 2,720.73 2,720.82 243,409.4K
18:06 2,721.25 2,721.25 2,720.03 2,720.03 150,831.2K
18:07 2,719.67 2,719.67 2,718.68 2,718.68 215,883.4K
18:08 2,718.62 2,718.62 2,717.73 2,717.76 125,091.2K
18:09 2,717.77 2,718.11 2,717.58 2,718.11 107,605.3K
18:10 2,718.88 2,720.18 2,718.88 2,720.18 92,986.2K
18:11 2,720.42 2,720.95 2,720.21 2,720.21 52,040.0K
18:12 2,720.13 2,720.33 2,719.36 2,719.36 61,549.9K
18:13 2,719.22 2,719.22 2,718.97 2,718.97 68,336.0K
18:14 2,719.04 2,719.68 2,719.01 2,719.38 38,736.3K
18:15 2,719.61 2,719.61 2,717.39 2,717.98 120,521.0K
18:16 2,718.09 2,718.52 2,718.09 2,718.17 57,857.1K
18:17 2,718.26 2,718.26 2,717.54 2,717.54 34,201.8K
18:18 2,717.35 2,717.35 2,716.58 2,716.59 156,352.8K
18:19 2,716.64 2,717.03 2,716.64 2,716.77 84,324.0K
18:20 2,716.93 2,718.24 2,716.93 2,718.24 65,534.4K
18:21 2,718.05 2,718.22 2,717.89 2,718.05 44,943.5K
18:22 2,718.01 2,718.18 2,717.98 2,718.13 28,797.8K
18:23 2,718.11 2,718.15 2,717.38 2,717.38 31,557.5K
18:24 2,717.38 2,717.38 2,716.87 2,716.87 45,478.3K
18:25 2,716.82 2,716.82 2,716.41 2,716.44 58,639.8K
18:26 2,716.45 2,716.66 2,716.35 2,716.65 55,045.9K
18:27 2,716.60 2,716.65 2,716.39 2,716.39 56,693.1K
18:28 2,716.44 2,716.83 2,716.37 2,716.83 92,134.3K
18:29 2,716.78 2,717.11 2,716.78 2,717.03 52,138.1K
18:30 2,716.87 2,716.87 2,716.45 2,716.62 71,497.7K
18:31 2,716.69 2,716.69 2,716.43 2,716.50 54,336.4K
18:32 2,716.52 2,717.03 2,716.48 2,716.95 93,996.4K
18:33 2,717.16 2,717.61 2,717.06 2,717.61 111,140.7K
18:34 2,717.48 2,718.81 2,717.48 2,718.81 155,203.1K
18:35 2,718.92 2,719.20 2,718.51 2,719.20 125,686.2K
18:36 2,718.89 2,719.15 2,718.71 2,719.13 117,238.5K
18:37 2,718.92 2,719.21 2,718.50 2,718.68 127,596.5K
18:38 2,718.46 2,718.65 2,718.00 2,718.00 130,805.3K
18:39 2,718.27 2,718.58 2,718.01 2,718.58 211,590.7K
18:40 2,718.64 2,718.64 2,718.64 2,718.64 4,266.0K
18:51 2,718.42 2,718.42 2,718.42 2,718.42 257,809.4K
19:05 2,718.65 2,719.33 2,718.65 2,718.94 142,844.9K
19:06 2,718.84 2,718.99 2,718.66 2,718.69 60,364.9K
19:07 2,718.75 2,718.82 2,718.71 2,718.77 75,717.3K
19:08 2,718.76 2,719.19 2,718.67 2,719.18 49,198.9K
19:09 2,719.22 2,719.82 2,719.22 2,719.82 99,442.9K
19:10 2,719.90 2,720.09 2,719.90 2,720.06 46,330.6K
19:11 2,720.08 2,720.30 2,720.08 2,720.29 29,340.3K
19:12 2,720.34 2,720.42 2,720.23 2,720.26 27,498.4K
19:13 2,720.26 2,720.33 2,720.13 2,720.33 25,211.7K
19:14 2,720.29 2,720.69 2,720.28 2,720.62 31,025.9K
19:15 2,720.62 2,721.19 2,720.62 2,721.19 41,410.0K
19:16 2,721.17 2,721.57 2,721.17 2,721.54 49,082.0K
19:17 2,721.54 2,722.98 2,721.54 2,722.98 70,004.6K
19:18 2,722.98 2,723.12 2,722.98 2,723.08 37,088.0K
19:19 2,723.15 2,723.33 2,722.89 2,723.31 49,525.3K
19:20 2,723.25 2,723.65 2,723.25 2,723.46 71,003.2K
19:21 2,723.46 2,723.95 2,723.46 2,723.92 47,116.0K
19:22 2,723.88 2,724.06 2,723.88 2,723.89 45,590.5K
19:23 2,723.87 2,723.87 2,723.61 2,723.71 29,387.8K
19:24 2,723.69 2,723.90 2,723.62 2,723.81 31,032.0K
19:25 2,723.66 2,724.09 2,723.66 2,724.08 23,401.8K
19:26 2,724.17 2,724.23 2,724.12 2,724.12 21,776.5K
19:27 2,724.14 2,724.27 2,724.14 2,724.27 13,827.8K
19:28 2,724.23 2,724.78 2,724.15 2,724.30 77,644.0K
19:29 2,724.42 2,724.45 2,723.93 2,723.93 24,355.5K
19:30 2,723.78 2,723.78 2,723.56 2,723.61 34,678.3K
19:31 2,723.57 2,723.57 2,722.77 2,722.77 29,745.4K
19:32 2,722.76 2,722.76 2,722.43 2,722.59 46,307.7K
19:33 2,722.57 2,722.57 2,721.40 2,721.47 34,781.0K
19:34 2,721.43 2,721.49 2,721.07 2,721.49 32,997.0K
19:35 2,721.47 2,721.54 2,721.22 2,721.49 24,519.8K
19:36 2,721.48 2,721.48 2,721.10 2,721.12 25,473.7K
19:37 2,721.15 2,721.17 2,720.84 2,720.84 23,750.9K
19:38 2,720.84 2,720.98 2,720.76 2,720.81 33,381.5K
19:39 2,720.79 2,721.01 2,720.77 2,720.78 23,539.5K
19:40 2,720.92 2,721.05 2,720.84 2,721.05 78,068.6K
19:41 2,721.06 2,721.06 2,720.67 2,720.92 27,866.1K
19:42 2,720.89 2,720.89 2,720.43 2,720.53 12,546.1K
19:43 2,720.50 2,720.71 2,720.50 2,720.65 10,905.1K
19:44 2,720.65 2,720.68 2,720.49 2,720.49 10,491.4K
19:45 2,720.62 2,720.62 2,720.46 2,720.50 17,575.8K
19:46 2,720.49 2,720.56 2,720.35 2,720.35 9,623.9K
19:47 2,720.43 2,720.43 2,720.19 2,720.26 7,281.4K
19:48 2,720.28 2,720.41 2,720.26 2,720.30 48,501.9K
19:49 2,720.30 2,720.30 2,720.11 2,720.15 19,169.4K
19:50 2,720.14 2,720.14 2,719.95 2,719.95 17,407.9K
19:51 2,719.96 2,720.08 2,719.94 2,720.08 14,813.0K
19:52 2,720.02 2,720.17 2,720.02 2,720.15 19,413.3K
19:53 2,720.15 2,720.15 2,720.07 2,720.08 13,280.2K
19:54 2,720.06 2,720.28 2,719.98 2,720.28 19,558.1K
19:55 2,720.02 2,720.14 2,720.02 2,720.14 14,825.8K
19:56 2,720.11 2,720.67 2,720.11 2,720.67 57,985.8K
19:57 2,720.56 2,720.94 2,720.56 2,720.94 25,588.7K
19:58 2,720.89 2,721.14 2,720.84 2,720.84 47,199.0K
19:59 2,720.90 2,721.00 2,720.89 2,720.91 23,608.1K
20:00 2,720.93 2,721.10 2,720.88 2,720.94 14,957.3K
20:01 2,720.98 2,721.01 2,720.84 2,720.87 17,335.8K
20:02 2,720.87 2,720.87 2,720.68 2,720.77 14,687.2K
20:03 2,720.83 2,721.02 2,720.83 2,721.00 9,957.5K
20:04 2,720.95 2,720.95 2,720.85 2,720.85 9,859.2K
20:05 2,720.91 2,720.93 2,720.77 2,720.80 8,442.6K
20:06 2,720.76 2,720.83 2,720.70 2,720.70 8,881.7K
20:07 2,720.63 2,720.78 2,720.63 2,720.75 11,101.1K
20:08 2,720.73 2,720.98 2,720.70 2,720.98 25,018.9K
20:09 2,721.02 2,721.02 2,720.84 2,720.90 6,803.2K
20:10 2,720.87 2,720.92 2,720.69 2,720.82 14,626.6K
20:11 2,720.74 2,721.00 2,720.74 2,720.91 30,849.3K
20:12 2,720.89 2,721.04 2,720.79 2,720.83 19,162.6K
20:13 2,720.80 2,720.87 2,720.33 2,720.33 23,723.3K
20:14 2,720.32 2,720.42 2,720.11 2,720.28 24,388.4K
20:15 2,720.25 2,720.31 2,720.15 2,720.25 16,082.8K
20:16 2,720.34 2,720.39 2,720.21 2,720.21 14,877.0K
20:17 2,720.21 2,720.31 2,720.03 2,720.31 19,285.5K
20:18 2,720.30 2,720.38 2,720.22 2,720.38 10,923.9K
20:19 2,720.42 2,720.46 2,720.27 2,720.28 35,740.8K
20:20 2,720.25 2,720.43 2,720.20 2,720.43 9,438.7K
20:21 2,720.38 2,720.41 2,720.28 2,720.38 12,323.6K
20:22 2,720.37 2,720.40 2,720.19 2,720.21 17,051.6K
20:23 2,720.20 2,720.27 2,720.07 2,720.18 10,398.8K
20:24 2,720.20 2,720.37 2,720.00 2,720.00 22,423.5K
20:25 2,719.97 2,720.29 2,719.97 2,720.29 6,337.6K
20:26 2,720.30 2,720.58 2,720.26 2,720.43 22,515.8K
20:27 2,720.48 2,720.51 2,720.44 2,720.50 11,071.1K
20:28 2,720.47 2,720.73 2,720.47 2,720.61 7,063.9K
20:29 2,720.62 2,720.79 2,720.57 2,720.76 12,157.6K
20:30 2,720.73 2,720.89 2,720.73 2,720.83 8,157.4K
20:31 2,720.82 2,720.82 2,720.65 2,720.72 10,895.3K
20:32 2,720.70 2,720.80 2,720.64 2,720.68 10,446.8K
20:33 2,720.79 2,720.81 2,720.73 2,720.77 6,981.0K
20:34 2,720.76 2,720.78 2,720.64 2,720.70 14,865.9K
20:35 2,720.74 2,720.90 2,720.74 2,720.85 22,882.9K
20:36 2,720.88 2,720.88 2,720.79 2,720.79 8,270.2K
20:37 2,720.79 2,720.99 2,720.78 2,720.99 13,603.1K
20:38 2,720.98 2,721.09 2,720.88 2,721.00 22,721.2K
20:39 2,721.01 2,721.23 2,721.01 2,721.23 45,203.5K
20:40 2,721.12 2,721.28 2,721.12 2,721.26 21,571.2K
20:41 2,721.30 2,721.36 2,721.21 2,721.36 16,681.3K
20:42 2,721.30 2,721.38 2,721.28 2,721.38 12,598.5K
20:43 2,721.31 2,721.39 2,721.27 2,721.27 25,796.4K
20:44 2,721.30 2,721.42 2,721.30 2,721.42 9,269.2K
20:45 2,721.51 2,721.58 2,721.51 2,721.52 6,928.6K
20:46 2,721.38 2,721.57 2,721.35 2,721.45 14,489.4K
20:47 2,721.44 2,721.64 2,721.44 2,721.62 16,010.4K
20:48 2,721.59 2,721.77 2,721.59 2,721.65 14,085.3K
20:49 2,721.65 2,722.04 2,721.65 2,722.02 24,879.6K
20:50 2,722.04 2,722.15 2,722.01 2,722.08 10,707.4K
20:51 2,722.02 2,722.13 2,721.72 2,721.72 15,847.0K
20:52 2,721.72 2,721.72 2,721.63 2,721.68 19,588.7K
20:53 2,721.64 2,721.69 2,721.62 2,721.66 29,915.3K
20:54 2,721.73 2,721.76 2,721.60 2,721.71 7,620.6K
20:55 2,721.69 2,721.69 2,721.59 2,721.59 8,452.3K
20:56 2,721.59 2,721.70 2,721.30 2,721.68 26,151.3K
20:57 2,721.64 2,721.64 2,721.54 2,721.56 15,980.1K
20:58 2,721.54 2,721.54 2,721.39 2,721.39 16,397.6K
20:59 2,721.35 2,721.44 2,721.24 2,721.26 20,727.5K
21:00 2,721.28 2,721.46 2,721.28 2,721.44 20,898.6K
21:01 2,721.51 2,721.65 2,721.51 2,721.65 20,745.7K
21:02 2,721.64 2,721.80 2,721.64 2,721.78 11,994.8K
21:03 2,721.72 2,721.75 2,721.60 2,721.60 9,659.2K
21:04 2,721.55 2,721.68 2,721.55 2,721.62 14,371.6K
21:05 2,721.51 2,721.74 2,721.51 2,721.71 18,595.4K
21:06 2,721.74 2,721.74 2,721.58 2,721.58 9,153.7K
21:07 2,721.58 2,721.74 2,721.34 2,721.37 38,911.3K
21:08 2,721.36 2,721.39 2,721.22 2,721.26 25,103.0K
21:09 2,721.26 2,721.35 2,721.16 2,721.16 14,727.3K
21:10 2,721.15 2,721.15 2,721.01 2,721.01 17,399.8K
21:11 2,721.02 2,721.05 2,720.91 2,720.91 8,509.8K
21:12 2,720.91 2,720.91 2,720.62 2,720.72 30,047.4K
21:13 2,720.74 2,720.74 2,720.53 2,720.65 28,495.6K
21:14 2,720.61 2,720.77 2,720.55 2,720.56 33,181.2K
21:15 2,720.55 2,720.68 2,720.54 2,720.55 18,117.2K
21:16 2,720.53 2,720.70 2,720.49 2,720.49 22,920.5K
21:17 2,720.52 2,720.71 2,720.47 2,720.65 19,143.2K
21:18 2,720.62 2,720.62 2,720.57 2,720.62 7,976.0K
21:19 2,720.63 2,720.77 2,720.58 2,720.77 9,041.4K
21:20 2,720.76 2,720.84 2,720.72 2,720.72 9,046.8K
21:21 2,720.80 2,721.08 2,720.68 2,721.08 27,889.6K
21:22 2,721.10 2,721.28 2,721.10 2,721.28 7,231.2K
21:23 2,721.21 2,721.25 2,721.18 2,721.18 12,952.4K
21:24 2,721.26 2,721.31 2,721.11 2,721.29 23,259.2K
21:25 2,721.36 2,721.46 2,721.31 2,721.39 11,800.0K
21:26 2,721.35 2,721.49 2,721.30 2,721.30 9,214.3K
21:27 2,721.33 2,721.46 2,721.33 2,721.36 14,108.2K
21:28 2,721.37 2,721.41 2,721.19 2,721.21 14,363.2K
21:29 2,721.19 2,721.19 2,721.09 2,721.09 6,305.7K
21:30 2,721.05 2,721.09 2,720.84 2,720.84 24,600.8K
21:31 2,720.77 2,720.90 2,720.77 2,720.82 10,880.1K
21:32 2,720.78 2,720.78 2,720.68 2,720.76 10,100.1K
21:33 2,720.74 2,720.83 2,720.71 2,720.83 16,858.3K
21:34 2,720.80 2,720.89 2,720.73 2,720.76 12,023.0K
21:35 2,720.77 2,720.94 2,720.77 2,720.94 12,525.0K
21:36 2,720.95 2,720.95 2,720.77 2,720.79 37,489.8K
21:37 2,720.77 2,720.92 2,720.77 2,720.85 15,447.4K
21:38 2,720.75 2,720.92 2,720.75 2,720.91 14,150.2K
21:39 2,720.80 2,720.85 2,720.76 2,720.85 20,701.7K
21:40 2,720.84 2,721.00 2,720.81 2,720.94 30,237.0K
21:41 2,720.92 2,721.11 2,720.90 2,721.11 16,371.4K
21:42 2,721.07 2,721.16 2,720.92 2,721.16 10,585.4K
21:43 2,721.21 2,721.21 2,720.67 2,720.73 37,012.8K
21:44 2,720.65 2,720.82 2,720.61 2,720.61 12,649.2K
21:45 2,720.56 2,720.63 2,720.46 2,720.63 8,362.0K
21:46 2,720.60 2,720.64 2,720.43 2,720.62 15,154.4K
21:47 2,720.67 2,720.74 2,720.67 2,720.74 21,360.9K
21:48 2,720.70 2,720.71 2,720.62 2,720.64 13,967.5K
21:49 2,720.69 2,720.93 2,720.69 2,720.89 7,163.4K
21:50 2,720.88 2,720.95 2,720.80 2,720.83 15,734.1K
21:51 2,720.87 2,720.96 2,720.87 2,720.87 10,182.8K
21:52 2,720.89 2,720.89 2,720.69 2,720.73 5,056.5K
21:53 2,720.76 2,720.84 2,720.76 2,720.79 5,477.3K
21:54 2,720.76 2,720.81 2,720.67 2,720.81 17,416.1K
21:55 2,720.78 2,720.78 2,720.64 2,720.67 14,798.2K
21:56 2,720.64 2,720.71 2,720.59 2,720.68 15,760.1K
21:57 2,720.69 2,720.72 2,720.61 2,720.70 21,988.0K
21:58 2,720.62 2,720.94 2,720.51 2,720.94 15,007.0K
21:59 2,720.94 2,720.94 2,720.76 2,720.82 5,335.7K
22:00 2,720.79 2,720.96 2,720.79 2,720.95 6,857.8K
22:01 2,720.95 2,720.95 2,720.65 2,720.68 16,094.2K
22:02 2,720.64 2,720.75 2,720.56 2,720.65 35,518.3K
22:03 2,720.64 2,720.76 2,720.64 2,720.73 4,213.2K
22:04 2,720.72 2,720.84 2,720.72 2,720.76 6,562.6K
22:05 2,720.76 2,720.81 2,720.14 2,720.21 32,688.2K
22:06 2,720.21 2,720.34 2,720.18 2,720.34 15,234.3K
22:07 2,720.28 2,720.33 2,720.24 2,720.27 7,132.6K
22:08 2,720.21 2,720.28 2,719.51 2,719.55 38,730.6K
22:09 2,719.52 2,719.66 2,719.50 2,719.57 11,955.5K
22:10 2,719.72 2,719.72 2,719.10 2,719.15 38,371.2K
22:11 2,719.15 2,719.21 2,719.11 2,719.13 18,180.5K
22:12 2,719.14 2,719.14 2,718.91 2,718.91 50,937.4K
22:13 2,718.88 2,718.88 2,718.73 2,718.73 16,065.7K
22:14 2,718.71 2,718.72 2,718.64 2,718.67 12,094.9K
22:15 2,718.65 2,718.68 2,718.57 2,718.61 10,344.3K
22:16 2,718.60 2,718.60 2,718.47 2,718.56 14,506.9K
22:17 2,718.51 2,718.56 2,718.48 2,718.50 11,399.6K
22:18 2,718.52 2,718.52 2,718.31 2,718.31 21,325.1K
22:19 2,718.31 2,718.51 2,718.27 2,718.51 9,704.7K
22:20 2,718.54 2,718.59 2,718.39 2,718.56 19,154.1K
22:21 2,718.54 2,718.54 2,718.26 2,718.26 19,172.4K
22:22 2,718.25 2,718.31 2,718.20 2,718.29 19,967.5K
22:23 2,718.25 2,718.33 2,718.16 2,718.28 23,254.0K
22:24 2,718.29 2,718.46 2,718.22 2,718.22 20,986.8K
22:25 2,718.19 2,718.44 2,718.19 2,718.44 15,472.4K
22:26 2,718.43 2,718.73 2,718.43 2,718.70 21,659.0K
22:27 2,718.73 2,719.11 2,718.73 2,719.00 21,566.5K
22:28 2,718.97 2,718.97 2,718.57 2,718.57 10,336.7K
22:29 2,718.57 2,718.78 2,718.57 2,718.65 13,853.2K
22:30 2,718.65 2,718.87 2,718.65 2,718.87 15,543.0K
22:31 2,718.86 2,718.91 2,718.76 2,718.90 7,803.0K
22:32 2,718.89 2,718.97 2,718.89 2,718.90 6,470.8K
22:33 2,718.88 2,718.94 2,718.85 2,718.85 8,580.2K
22:34 2,718.84 2,718.89 2,718.81 2,718.86 4,041.9K
22:35 2,718.86 2,718.96 2,718.66 2,718.66 12,525.9K
22:36 2,718.65 2,718.81 2,718.65 2,718.81 5,664.1K
22:37 2,718.81 2,718.86 2,718.75 2,718.84 6,650.4K
22:38 2,718.86 2,718.95 2,718.80 2,718.95 8,650.3K
22:39 2,718.95 2,718.95 2,718.83 2,718.85 22,763.5K
22:40 2,718.80 2,718.91 2,718.80 2,718.91 7,569.4K
22:41 2,718.91 2,719.00 2,718.89 2,718.96 20,107.6K
22:42 2,718.99 2,719.26 2,718.99 2,719.21 11,625.9K
22:43 2,719.22 2,719.38 2,719.22 2,719.36 19,341.1K
22:44 2,719.36 2,719.76 2,719.36 2,719.76 14,258.2K
22:45 2,719.74 2,719.83 2,719.57 2,719.62 23,877.3K
22:46 2,719.59 2,719.74 2,719.58 2,719.58 14,274.8K
22:47 2,719.59 2,719.79 2,719.59 2,719.79 28,847.3K
22:48 2,719.81 2,719.82 2,719.74 2,719.80 14,740.3K
22:49 2,719.81 2,719.83 2,719.76 2,719.77 8,819.2K
22:50 2,719.80 2,719.88 2,719.73 2,719.88 18,065.5K
22:51 2,719.94 2,720.05 2,719.91 2,720.05 8,295.1K
22:52 2,720.03 2,720.23 2,720.03 2,720.22 8,681.4K
22:53 2,720.21 2,720.21 2,719.96 2,719.98 12,288.6K
22:54 2,719.98 2,720.40 2,719.98 2,720.40 11,282.3K
22:55 2,720.34 2,720.43 2,720.32 2,720.41 9,889.7K
22:56 2,720.41 2,720.50 2,720.40 2,720.48 11,236.8K
22:57 2,720.50 2,720.51 2,720.37 2,720.49 11,691.4K
22:58 2,720.45 2,720.77 2,720.45 2,720.59 24,300.0K
22:59 2,720.60 2,720.60 2,720.33 2,720.45 8,831.8K
23:00 2,720.45 2,720.45 2,720.27 2,720.33 19,857.6K
23:01 2,720.32 2,720.34 2,720.24 2,720.28 5,661.4K
23:02 2,720.23 2,720.43 2,720.20 2,720.31 5,599.5K
23:03 2,720.31 2,720.31 2,720.11 2,720.19 11,396.6K
23:04 2,720.25 2,720.25 2,720.14 2,720.25 11,029.0K
23:05 2,720.25 2,720.30 2,720.20 2,720.30 8,979.8K
23:06 2,720.31 2,720.58 2,720.29 2,720.58 6,777.8K
23:07 2,720.46 2,720.59 2,720.19 2,720.31 19,519.2K
23:08 2,720.39 2,720.48 2,720.37 2,720.42 12,129.9K
23:09 2,720.43 2,720.49 2,720.28 2,720.29 11,540.5K
23:10 2,720.29 2,720.39 2,720.29 2,720.37 4,600.8K
23:11 2,720.33 2,720.43 2,720.32 2,720.40 8,631.1K
23:12 2,720.41 2,720.75 2,720.39 2,720.75 29,895.2K
23:13 2,720.75 2,720.77 2,720.60 2,720.71 10,083.6K
23:14 2,720.75 2,720.89 2,720.61 2,720.89 14,612.5K
23:15 2,720.96 2,721.00 2,720.81 2,721.00 4,323.1K
23:16 2,721.01 2,721.01 2,720.84 2,720.86 10,638.9K
23:17 2,720.87 2,720.95 2,720.82 2,720.90 17,430.6K
23:18 2,720.95 2,721.26 2,720.95 2,721.17 13,935.2K
23:19 2,721.17 2,721.17 2,721.08 2,721.09 21,631.1K
23:20 2,721.12 2,721.26 2,721.08 2,721.26 12,668.8K
23:21 2,721.22 2,721.29 2,721.12 2,721.29 27,969.2K
23:22 2,721.31 2,721.31 2,721.18 2,721.20 22,473.6K
23:23 2,721.23 2,721.23 2,721.09 2,721.23 4,340.2K
23:24 2,721.25 2,721.37 2,721.24 2,721.33 27,928.0K
23:25 2,721.36 2,721.45 2,721.36 2,721.45 20,360.7K
23:26 2,721.46 2,721.57 2,721.44 2,721.50 13,566.7K
23:27 2,721.46 2,721.46 2,721.39 2,721.44 7,313.0K
23:28 2,721.50 2,721.52 2,721.25 2,721.45 16,969.5K
23:29 2,721.50 2,721.50 2,721.38 2,721.42 6,998.7K
23:30 2,721.41 2,721.80 2,721.41 2,721.74 40,174.7K
23:31 2,721.74 2,721.79 2,721.63 2,721.79 6,556.5K
23:32 2,721.81 2,721.81 2,721.70 2,721.80 13,086.3K
23:33 2,721.80 2,721.89 2,721.80 2,721.87 22,748.6K
23:34 2,721.86 2,721.88 2,721.84 2,721.84 11,135.6K
23:35 2,721.86 2,721.89 2,721.78 2,721.80 22,692.5K
23:36 2,721.82 2,721.82 2,721.44 2,721.59 27,459.8K
23:37 2,721.59 2,721.76 2,721.46 2,721.48 16,167.7K
23:38 2,721.46 2,721.51 2,721.39 2,721.47 24,556.5K
23:39 2,721.49 2,721.82 2,721.44 2,721.48 33,888.7K
23:40 2,721.61 2,721.91 2,721.30 2,721.37 42,880.1K
23:41 2,721.39 2,721.89 2,721.39 2,721.63 34,737.9K
23:42 2,721.64 2,721.64 2,721.39 2,721.56 29,002.7K
23:43 2,721.57 2,721.82 2,721.52 2,721.77 25,857.3K
23:44 2,721.89 2,721.89 2,721.70 2,721.76 31,853.8K
23:45 2,721.77 2,721.88 2,721.66 2,721.71 21,475.7K
23:46 2,721.79 2,721.93 2,721.62 2,721.62 53,497.5K
23:47 2,721.59 2,721.76 2,721.35 2,721.76 32,055.2K
23:48 2,721.65 2,722.01 2,721.57 2,722.00 37,315.5K
23:49 2,721.99 2,722.25 2,721.62 2,722.12 88,432.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし