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 2,723.19 2,724.95 2,722.09 2,722.09 325,898.2K
10:01 2,722.15 2,724.84 2,722.15 2,724.61 268,891.2K
10:02 2,724.78 2,725.15 2,724.30 2,724.40 132,735.0K
10:03 2,724.58 2,724.58 2,723.36 2,723.73 185,814.0K
10:04 2,723.53 2,727.09 2,723.48 2,727.09 280,515.8K
10:05 2,727.28 2,730.49 2,727.28 2,730.19 263,896.0K
10:06 2,730.50 2,730.50 2,729.29 2,729.32 306,739.9K
10:07 2,728.22 2,728.50 2,726.97 2,727.16 223,064.8K
10:08 2,727.09 2,727.09 2,725.81 2,725.81 183,318.8K
10:09 2,725.76 2,725.76 2,722.92 2,723.58 178,238.8K
10:10 2,723.26 2,723.93 2,723.22 2,723.93 89,156.4K
10:11 2,724.30 2,725.29 2,724.30 2,725.29 96,950.0K
10:12 2,725.48 2,725.48 2,722.03 2,723.61 161,283.9K
10:13 2,723.48 2,724.30 2,723.48 2,723.61 74,089.0K
10:14 2,723.65 2,723.65 2,722.95 2,723.33 93,698.8K
10:15 2,723.21 2,724.45 2,723.21 2,723.97 86,569.3K
10:16 2,723.86 2,723.86 2,721.17 2,721.17 203,862.9K
10:17 2,721.10 2,721.94 2,720.98 2,721.94 135,296.0K
10:18 2,722.01 2,722.01 2,721.65 2,721.71 48,736.2K
10:19 2,721.74 2,722.55 2,721.52 2,722.55 89,690.9K
10:20 2,722.68 2,722.81 2,722.27 2,722.36 87,394.7K
10:21 2,722.24 2,722.30 2,722.02 2,722.30 43,970.8K
10:22 2,722.28 2,722.28 2,721.49 2,721.57 79,646.2K
10:23 2,721.60 2,721.60 2,721.23 2,721.23 59,690.2K
10:24 2,721.25 2,721.25 2,718.66 2,718.66 170,892.8K
10:25 2,718.10 2,718.33 2,717.72 2,718.33 120,384.4K
10:26 2,718.47 2,720.63 2,718.47 2,720.63 150,430.9K
10:27 2,720.88 2,721.30 2,720.83 2,721.26 104,457.0K
10:28 2,721.50 2,722.83 2,721.50 2,722.83 72,503.0K
10:29 2,722.79 2,723.10 2,722.72 2,723.06 39,311.5K
10:30 2,722.82 2,722.82 2,722.00 2,722.04 59,156.3K
10:31 2,722.05 2,722.94 2,721.91 2,722.88 45,059.0K
10:32 2,722.83 2,723.21 2,722.83 2,723.21 88,867.5K
10:33 2,723.08 2,723.14 2,722.88 2,723.14 151,350.9K
10:34 2,723.08 2,723.18 2,722.47 2,722.81 95,983.7K
10:35 2,722.64 2,722.64 2,722.37 2,722.37 53,433.6K
10:36 2,722.42 2,722.84 2,722.42 2,722.75 69,106.0K
10:37 2,722.84 2,724.03 2,722.84 2,724.03 110,332.0K
10:38 2,724.07 2,725.43 2,724.07 2,725.42 166,654.9K
10:39 2,725.34 2,725.37 2,725.09 2,725.15 80,705.5K
10:40 2,725.34 2,725.34 2,724.22 2,724.22 80,816.7K
10:41 2,724.18 2,724.18 2,723.40 2,723.40 71,379.4K
10:42 2,723.36 2,723.48 2,723.07 2,723.39 51,881.4K
10:43 2,723.29 2,723.84 2,723.18 2,723.26 58,857.4K
10:44 2,723.31 2,723.42 2,722.58 2,722.80 65,582.9K
10:45 2,722.79 2,723.23 2,722.70 2,723.23 55,659.4K
10:46 2,723.24 2,723.36 2,722.47 2,722.47 64,479.6K
10:47 2,722.44 2,722.44 2,721.82 2,722.06 82,461.0K
10:48 2,722.08 2,722.57 2,721.93 2,722.57 42,023.7K
10:49 2,722.81 2,723.11 2,722.81 2,722.91 34,244.4K
10:50 2,723.00 2,723.11 2,722.86 2,723.00 47,134.0K
10:51 2,723.01 2,723.56 2,723.00 2,723.35 37,373.6K
10:52 2,723.47 2,723.86 2,723.39 2,723.86 37,688.5K
10:53 2,723.97 2,723.99 2,723.47 2,723.61 61,525.1K
10:54 2,723.64 2,723.77 2,723.22 2,723.22 45,007.1K
10:55 2,723.35 2,723.43 2,723.29 2,723.37 39,090.5K
10:56 2,723.21 2,723.40 2,723.09 2,723.35 38,343.9K
10:57 2,723.34 2,724.38 2,723.14 2,724.26 127,051.6K
10:58 2,724.35 2,725.17 2,724.35 2,725.07 77,942.4K
10:59 2,725.07 2,725.07 2,724.03 2,724.03 153,041.4K
11:00 2,724.02 2,724.22 2,723.85 2,724.18 114,054.4K
11:01 2,723.97 2,724.11 2,723.65 2,724.11 89,091.1K
11:02 2,724.21 2,724.54 2,724.20 2,724.45 62,326.1K
11:03 2,724.42 2,724.69 2,724.42 2,724.69 76,250.6K
11:04 2,724.63 2,724.63 2,724.09 2,724.09 83,750.9K
11:05 2,724.01 2,724.52 2,724.01 2,724.48 56,777.3K
11:06 2,724.49 2,724.57 2,724.31 2,724.55 60,323.9K
11:07 2,724.59 2,724.81 2,724.59 2,724.81 40,953.4K
11:08 2,724.89 2,727.22 2,724.89 2,727.22 188,590.5K
11:09 2,727.15 2,728.96 2,727.15 2,728.89 299,151.8K
11:10 2,729.01 2,729.07 2,728.68 2,728.73 81,673.0K
11:11 2,728.76 2,730.34 2,728.76 2,730.34 117,147.9K
11:12 2,730.42 2,732.02 2,730.42 2,731.40 205,546.5K
11:13 2,731.50 2,731.50 2,730.96 2,730.96 110,021.4K
11:14 2,730.97 2,731.37 2,730.88 2,731.37 87,157.3K
11:15 2,731.41 2,731.53 2,729.44 2,729.44 139,085.6K
11:16 2,729.53 2,729.57 2,728.26 2,728.29 119,575.1K
11:17 2,728.20 2,728.62 2,728.01 2,728.62 81,338.4K
11:18 2,728.52 2,728.56 2,728.20 2,728.23 54,090.0K
11:19 2,728.36 2,728.89 2,728.36 2,728.82 44,221.6K
11:20 2,728.91 2,729.09 2,728.78 2,728.81 49,701.6K
11:21 2,728.85 2,729.17 2,728.84 2,728.92 42,626.5K
11:22 2,728.94 2,729.41 2,728.89 2,729.39 49,473.7K
11:23 2,729.29 2,729.44 2,729.09 2,729.16 36,991.0K
11:24 2,729.25 2,729.45 2,729.20 2,729.28 53,510.8K
11:25 2,729.41 2,729.45 2,728.76 2,728.84 46,795.8K
11:26 2,728.81 2,728.83 2,728.33 2,728.38 78,449.5K
11:27 2,728.36 2,729.28 2,728.36 2,729.28 72,037.9K
11:28 2,729.31 2,729.81 2,729.31 2,729.81 49,032.1K
11:29 2,729.72 2,730.18 2,729.72 2,729.88 35,216.0K
11:30 2,729.89 2,730.16 2,729.89 2,730.13 54,698.5K
11:31 2,730.22 2,730.47 2,730.22 2,730.41 55,586.9K
11:32 2,730.56 2,731.65 2,730.56 2,731.51 165,235.4K
11:33 2,731.25 2,731.35 2,729.41 2,729.41 107,423.3K
11:34 2,729.36 2,729.82 2,729.20 2,729.44 60,036.2K
11:35 2,729.43 2,729.50 2,729.02 2,729.06 69,980.1K
11:36 2,729.02 2,729.24 2,728.90 2,728.99 70,490.8K
11:37 2,729.00 2,729.00 2,727.77 2,727.78 88,300.1K
11:38 2,727.08 2,727.10 2,725.83 2,726.91 109,246.0K
11:39 2,727.01 2,727.45 2,726.78 2,727.36 51,103.7K
11:40 2,727.41 2,727.41 2,726.56 2,726.56 61,767.5K
11:41 2,726.52 2,726.59 2,726.23 2,726.25 71,213.7K
11:42 2,726.36 2,726.77 2,726.36 2,726.54 33,839.5K
11:43 2,726.19 2,726.38 2,726.04 2,726.04 58,019.9K
11:44 2,726.18 2,726.35 2,725.77 2,725.77 61,647.2K
11:45 2,725.67 2,725.67 2,725.18 2,725.18 53,865.6K
11:46 2,725.18 2,725.91 2,725.10 2,725.84 59,127.0K
11:47 2,725.84 2,726.41 2,725.75 2,726.41 48,371.5K
11:48 2,726.05 2,726.05 2,725.88 2,725.95 45,199.1K
11:49 2,726.18 2,726.43 2,726.08 2,726.33 61,659.1K
11:50 2,726.35 2,727.00 2,726.30 2,726.97 36,212.4K
11:51 2,727.00 2,727.32 2,726.96 2,726.96 56,490.0K
11:52 2,726.90 2,726.90 2,726.38 2,726.66 68,954.4K
11:53 2,726.54 2,727.57 2,726.54 2,727.57 55,913.3K
11:54 2,727.54 2,728.07 2,727.54 2,727.98 39,969.5K
11:55 2,728.00 2,728.04 2,727.59 2,727.78 49,022.4K
11:56 2,727.73 2,727.84 2,726.53 2,726.64 70,909.0K
11:57 2,726.64 2,727.20 2,726.64 2,726.76 28,594.4K
11:58 2,726.86 2,727.08 2,725.21 2,725.21 99,830.6K
11:59 2,725.18 2,725.33 2,724.65 2,725.06 94,378.6K
12:00 2,725.01 2,725.12 2,724.67 2,724.90 66,732.9K
12:01 2,724.91 2,725.68 2,724.91 2,725.68 46,516.2K
12:02 2,725.73 2,726.15 2,725.73 2,726.07 65,234.3K
12:03 2,726.17 2,726.17 2,725.78 2,726.01 29,703.4K
12:04 2,726.08 2,726.43 2,726.05 2,726.26 25,593.3K
12:05 2,726.46 2,726.89 2,726.46 2,726.60 31,765.6K
12:06 2,726.55 2,726.82 2,726.51 2,726.56 34,720.6K
12:07 2,726.60 2,726.73 2,726.50 2,726.73 24,825.6K
12:08 2,726.76 2,726.85 2,726.61 2,726.79 32,720.4K
12:09 2,726.82 2,727.16 2,726.79 2,727.14 32,739.3K
12:10 2,727.07 2,728.11 2,727.07 2,727.85 137,157.2K
12:11 2,727.84 2,727.84 2,726.93 2,727.17 126,010.3K
12:12 2,726.91 2,727.04 2,725.86 2,725.98 104,436.9K
12:13 2,725.97 2,726.28 2,725.89 2,726.19 46,909.3K
12:14 2,726.32 2,726.76 2,726.13 2,726.51 61,231.2K
12:15 2,726.55 2,726.87 2,726.55 2,726.76 33,767.0K
12:16 2,726.76 2,727.15 2,726.71 2,726.90 37,653.6K
12:17 2,726.89 2,727.41 2,726.87 2,727.41 49,646.7K
12:18 2,727.47 2,727.87 2,727.47 2,727.82 35,231.5K
12:19 2,727.63 2,728.33 2,727.63 2,728.12 66,554.9K
12:20 2,728.03 2,728.20 2,727.26 2,727.48 94,338.5K
12:21 2,727.38 2,728.16 2,727.38 2,728.14 80,025.0K
12:22 2,728.17 2,728.17 2,727.93 2,728.10 38,168.2K
12:23 2,728.35 2,728.82 2,728.33 2,728.70 46,787.8K
12:24 2,729.14 2,729.77 2,729.14 2,729.67 60,765.1K
12:25 2,729.54 2,729.90 2,729.16 2,729.16 68,265.2K
12:26 2,729.21 2,730.22 2,729.21 2,730.22 63,709.3K
12:27 2,730.21 2,731.00 2,730.21 2,730.79 72,832.8K
12:28 2,730.82 2,730.82 2,730.54 2,730.76 78,116.3K
12:29 2,730.72 2,732.09 2,730.72 2,732.09 112,034.3K
12:30 2,732.38 2,732.38 2,730.99 2,730.99 137,081.5K
12:31 2,731.03 2,731.18 2,730.44 2,730.58 64,083.4K
12:32 2,730.45 2,730.97 2,730.45 2,730.89 70,277.0K
12:33 2,730.80 2,730.81 2,730.21 2,730.22 60,164.1K
12:34 2,730.23 2,730.46 2,730.07 2,730.46 41,647.9K
12:35 2,730.42 2,730.80 2,730.30 2,730.72 52,427.0K
12:36 2,730.80 2,732.13 2,730.80 2,732.00 165,106.8K
12:37 2,732.04 2,732.04 2,731.21 2,731.57 55,775.2K
12:38 2,731.61 2,731.61 2,731.32 2,731.43 45,203.3K
12:39 2,731.31 2,731.40 2,731.12 2,731.35 29,180.8K
12:40 2,731.28 2,731.42 2,730.77 2,730.77 115,937.0K
12:41 2,730.64 2,730.64 2,729.16 2,729.19 122,252.3K
12:42 2,729.16 2,729.21 2,728.50 2,728.67 84,788.9K
12:43 2,729.33 2,729.55 2,728.38 2,728.48 83,567.5K
12:44 2,728.46 2,729.46 2,728.46 2,729.30 95,636.2K
12:45 2,729.42 2,729.42 2,727.95 2,727.95 60,475.9K
12:46 2,728.02 2,728.77 2,728.02 2,728.32 50,969.1K
12:47 2,728.16 2,728.17 2,726.92 2,728.03 132,017.7K
12:48 2,728.00 2,729.30 2,728.00 2,729.19 112,809.8K
12:49 2,728.81 2,729.20 2,728.70 2,729.20 72,815.1K
12:50 2,729.17 2,729.28 2,728.55 2,728.55 67,211.3K
12:51 2,728.58 2,728.58 2,727.42 2,727.52 98,969.2K
12:52 2,727.48 2,727.48 2,727.32 2,727.32 52,604.8K
12:53 2,727.30 2,727.30 2,726.23 2,726.23 101,762.5K
12:54 2,726.17 2,726.17 2,725.62 2,725.62 87,000.6K
12:55 2,725.59 2,726.01 2,725.59 2,726.01 68,146.5K
12:56 2,725.96 2,727.02 2,725.96 2,726.55 83,747.4K
12:57 2,726.40 2,726.40 2,725.94 2,725.94 93,991.1K
12:58 2,725.86 2,726.09 2,725.73 2,725.73 75,924.6K
12:59 2,725.80 2,726.10 2,725.80 2,725.89 81,236.4K
13:00 2,725.92 2,727.44 2,725.79 2,727.20 110,912.7K
13:01 2,727.21 2,727.21 2,726.38 2,726.38 54,522.6K
13:02 2,726.39 2,726.39 2,725.24 2,725.24 76,026.9K
13:03 2,725.18 2,725.18 2,723.49 2,723.87 106,101.3K
13:04 2,723.80 2,724.09 2,723.80 2,723.83 81,112.9K
13:05 2,723.73 2,723.92 2,723.31 2,723.36 74,912.7K
13:06 2,723.36 2,723.42 2,722.98 2,723.09 102,141.2K
13:07 2,723.07 2,723.07 2,722.86 2,723.02 101,600.8K
13:08 2,723.08 2,723.20 2,722.51 2,722.68 99,537.2K
13:09 2,722.68 2,722.98 2,722.62 2,722.80 64,261.9K
13:10 2,722.66 2,722.66 2,721.63 2,722.04 134,359.9K
13:11 2,722.14 2,722.14 2,721.27 2,721.27 128,513.6K
13:12 2,721.35 2,721.46 2,721.05 2,721.10 121,576.6K
13:13 2,721.15 2,721.32 2,720.94 2,721.11 80,006.1K
13:14 2,721.22 2,726.87 2,721.22 2,726.87 278,470.4K
13:15 2,726.98 2,726.98 2,725.95 2,726.31 104,197.0K
13:16 2,726.17 2,727.86 2,726.17 2,727.86 94,903.5K
13:17 2,727.96 2,727.96 2,726.93 2,727.01 135,638.0K
13:18 2,726.88 2,727.46 2,726.88 2,727.45 93,328.1K
13:19 2,727.44 2,727.44 2,726.93 2,726.93 61,349.5K
13:20 2,726.65 2,726.88 2,726.43 2,726.58 67,411.4K
13:21 2,726.52 2,727.17 2,726.52 2,727.08 92,575.3K
13:22 2,727.07 2,727.30 2,727.05 2,727.22 61,553.8K
13:23 2,726.81 2,727.23 2,726.81 2,727.23 72,582.8K
13:24 2,727.21 2,727.21 2,726.94 2,726.96 72,119.3K
13:25 2,726.86 2,726.86 2,726.44 2,726.44 135,194.8K
13:26 2,726.61 2,726.87 2,726.49 2,726.80 69,618.4K
13:27 2,726.80 2,727.45 2,726.55 2,727.15 204,943.4K
13:28 2,727.14 2,728.02 2,726.54 2,728.02 157,256.7K
13:29 2,728.21 2,730.41 2,728.21 2,729.78 298,943.3K
13:30 2,729.78 2,729.78 2,706.56 2,706.56 3,117,965.1K
13:31 2,705.08 2,705.08 2,701.83 2,704.48 3,351,323.9K
13:32 2,703.74 2,703.74 2,699.84 2,700.98 1,316,990.1K
13:33 2,701.59 2,704.97 2,700.17 2,704.97 1,408,559.9K
13:34 2,706.48 2,711.74 2,705.37 2,711.74 1,038,243.6K
13:35 2,711.14 2,711.77 2,709.25 2,709.25 694,102.5K
13:36 2,709.13 2,709.13 2,704.45 2,705.74 792,212.6K
13:37 2,705.42 2,709.68 2,705.42 2,709.68 492,335.6K
13:38 2,709.29 2,710.05 2,707.81 2,709.82 451,912.4K
13:39 2,710.53 2,710.53 2,706.36 2,706.36 459,496.9K
13:40 2,706.31 2,707.37 2,705.59 2,707.16 357,956.4K
13:41 2,707.29 2,709.56 2,707.29 2,709.56 353,818.1K
13:42 2,709.71 2,709.71 2,707.42 2,708.23 355,431.3K
13:43 2,708.32 2,709.85 2,708.32 2,709.07 320,021.0K
13:44 2,708.93 2,711.23 2,708.93 2,711.23 290,945.4K
13:45 2,711.94 2,711.94 2,710.01 2,711.81 352,450.9K
13:46 2,711.86 2,717.76 2,711.86 2,717.76 720,193.7K
13:47 2,717.21 2,717.21 2,715.80 2,716.42 376,506.4K
13:48 2,716.37 2,717.08 2,716.31 2,717.07 256,126.6K
13:49 2,717.22 2,717.22 2,716.38 2,716.52 275,377.2K
13:50 2,716.76 2,717.41 2,716.76 2,717.41 224,138.1K
13:51 2,717.33 2,718.50 2,717.33 2,718.50 220,686.8K
13:52 2,718.68 2,718.68 2,717.59 2,717.59 274,011.1K
13:53 2,717.66 2,720.63 2,717.66 2,720.63 202,652.0K
13:54 2,720.89 2,724.76 2,720.89 2,724.76 540,992.9K
13:55 2,725.33 2,729.84 2,725.33 2,729.84 813,348.7K
13:56 2,730.60 2,741.31 2,730.60 2,741.31 1,344,795.6K
13:57 2,742.33 2,750.86 2,742.33 2,746.20 1,940,329.0K
13:58 2,750.04 2,750.04 2,744.41 2,744.41 892,549.0K
13:59 2,742.95 2,743.49 2,738.52 2,738.52 830,818.0K
14:00 2,738.08 2,738.08 2,734.97 2,735.46 498,426.2K
14:01 2,734.62 2,734.62 2,731.93 2,732.10 502,890.0K
14:02 2,732.20 2,732.20 2,730.89 2,731.59 390,138.5K
14:03 2,730.76 2,731.29 2,730.01 2,730.01 264,727.1K
14:04 2,730.04 2,731.16 2,729.27 2,731.14 239,955.0K
14:05 2,732.50 2,737.87 2,732.50 2,737.87 543,652.0K
14:06 2,738.05 2,739.82 2,738.05 2,738.17 465,424.0K
14:07 2,738.35 2,738.35 2,736.09 2,736.09 234,195.4K
14:08 2,735.34 2,735.34 2,728.35 2,728.35 464,137.5K
14:09 2,728.20 2,728.20 2,724.16 2,724.16 695,543.7K
14:10 2,724.03 2,725.40 2,721.59 2,724.88 720,781.8K
14:11 2,725.00 2,725.99 2,724.56 2,725.99 295,195.4K
14:12 2,726.81 2,726.81 2,725.43 2,725.59 230,933.9K
14:13 2,725.56 2,725.64 2,723.90 2,723.90 165,670.8K
14:14 2,723.90 2,726.04 2,723.73 2,725.74 238,301.0K
14:15 2,725.73 2,727.75 2,725.73 2,727.75 144,331.0K
14:16 2,727.86 2,730.58 2,727.86 2,730.58 322,861.4K
14:17 2,732.90 2,733.71 2,732.85 2,733.06 537,264.1K
14:18 2,733.04 2,733.17 2,732.50 2,733.15 277,028.1K
14:19 2,733.49 2,734.15 2,733.17 2,733.17 236,944.1K
14:20 2,732.95 2,734.30 2,732.95 2,733.96 172,187.7K
14:21 2,734.02 2,734.02 2,733.41 2,733.41 136,468.5K
14:22 2,733.35 2,733.35 2,731.86 2,732.18 203,057.6K
14:23 2,732.27 2,733.38 2,732.27 2,732.60 187,589.9K
14:24 2,732.40 2,732.40 2,729.23 2,729.61 213,794.4K
14:25 2,729.68 2,729.68 2,725.70 2,725.70 337,405.5K
14:26 2,725.47 2,729.18 2,725.47 2,728.44 204,950.9K
14:27 2,728.40 2,728.40 2,726.84 2,726.91 181,959.6K
14:28 2,725.55 2,726.68 2,725.15 2,726.68 188,894.2K
14:29 2,726.71 2,726.71 2,726.10 2,726.33 127,683.4K
14:30 2,726.18 2,726.18 2,722.87 2,722.87 299,458.9K
14:31 2,722.99 2,723.02 2,721.18 2,721.27 298,871.6K
14:32 2,721.27 2,721.27 2,718.29 2,718.29 398,027.6K
14:33 2,718.62 2,719.57 2,718.62 2,719.43 313,730.0K
14:34 2,719.39 2,719.48 2,717.86 2,717.86 267,860.0K
14:35 2,717.68 2,717.68 2,713.44 2,713.83 534,413.6K
14:36 2,713.67 2,713.67 2,712.73 2,713.35 352,217.7K
14:37 2,713.28 2,714.02 2,713.28 2,713.73 280,838.5K
14:38 2,713.79 2,714.54 2,713.66 2,714.54 181,177.9K
14:39 2,714.84 2,714.84 2,712.96 2,713.10 213,323.2K
14:40 2,712.80 2,712.80 2,712.00 2,712.08 226,080.9K
14:41 2,712.06 2,714.78 2,712.06 2,714.72 260,740.9K
14:42 2,714.84 2,715.72 2,714.84 2,715.72 134,251.4K
14:43 2,715.78 2,715.98 2,715.54 2,715.98 129,421.9K
14:44 2,715.80 2,715.80 2,714.57 2,714.57 101,022.6K
14:45 2,714.65 2,714.65 2,713.28 2,713.59 104,131.1K
14:46 2,713.35 2,713.39 2,713.00 2,713.33 130,198.9K
14:47 2,713.57 2,714.05 2,713.56 2,713.65 133,792.9K
14:48 2,713.60 2,713.77 2,713.36 2,713.37 73,820.4K
14:49 2,713.36 2,713.37 2,712.99 2,713.04 61,598.4K
14:50 2,713.04 2,713.04 2,711.58 2,711.62 126,194.4K
14:51 2,711.48 2,711.56 2,711.19 2,711.47 165,772.3K
14:52 2,711.58 2,711.63 2,710.95 2,710.95 130,525.8K
14:53 2,710.89 2,714.04 2,710.86 2,714.04 151,137.3K
14:54 2,714.29 2,716.05 2,713.73 2,716.05 170,539.2K
14:55 2,716.45 2,718.16 2,716.45 2,718.07 185,932.0K
14:56 2,717.90 2,717.90 2,716.18 2,716.20 119,523.3K
14:57 2,716.22 2,716.83 2,715.94 2,716.65 119,354.8K
14:58 2,716.65 2,716.65 2,716.21 2,716.37 81,698.3K
14:59 2,716.24 2,716.24 2,715.34 2,715.55 65,111.4K
15:00 2,715.82 2,716.30 2,711.21 2,711.51 898,190.1K
15:01 2,713.17 2,713.65 2,711.15 2,712.02 413,503.7K
15:02 2,712.33 2,713.32 2,712.33 2,713.32 367,500.2K
15:03 2,713.35 2,714.85 2,713.35 2,714.05 289,438.4K
15:04 2,714.10 2,716.33 2,713.58 2,716.08 497,112.4K
15:05 2,715.79 2,722.01 2,715.79 2,722.01 724,213.1K
15:06 2,721.62 2,725.30 2,720.81 2,724.55 619,460.2K
15:07 2,724.78 2,726.73 2,723.22 2,724.20 862,239.2K
15:08 2,723.85 2,723.85 2,721.49 2,722.01 390,963.6K
15:09 2,722.41 2,722.41 2,719.17 2,720.15 455,678.2K
15:10 2,720.62 2,722.97 2,720.32 2,722.41 392,457.9K
15:11 2,722.37 2,724.70 2,721.65 2,724.70 315,991.8K
15:12 2,724.88 2,724.89 2,723.90 2,724.18 237,213.4K
15:13 2,724.21 2,726.76 2,722.93 2,726.51 289,762.6K
15:14 2,725.05 2,725.05 2,722.57 2,724.83 169,521.6K
15:15 2,724.64 2,724.64 2,720.33 2,721.83 210,277.5K
15:16 2,722.11 2,722.22 2,720.90 2,721.08 125,281.8K
15:17 2,721.98 2,722.01 2,720.65 2,721.13 154,087.3K
15:18 2,720.95 2,720.95 2,717.32 2,717.32 246,152.9K
15:19 2,717.51 2,718.89 2,716.62 2,716.97 165,382.4K
15:20 2,717.15 2,718.71 2,716.81 2,718.18 179,578.9K
15:21 2,718.14 2,718.51 2,717.80 2,718.28 341,301.2K
15:22 2,718.73 2,722.01 2,718.73 2,721.73 307,059.6K
15:23 2,721.83 2,721.83 2,720.72 2,720.91 93,094.7K
15:24 2,720.90 2,722.78 2,720.90 2,721.29 213,090.2K
15:25 2,721.75 2,721.75 2,718.64 2,720.95 249,755.0K
15:26 2,720.86 2,721.83 2,719.04 2,719.25 222,456.4K
15:27 2,719.41 2,721.30 2,719.41 2,721.30 90,866.2K
15:28 2,721.31 2,721.41 2,721.02 2,721.02 168,254.1K
15:29 2,722.03 2,724.12 2,722.03 2,723.00 227,644.4K
15:30 2,723.82 2,723.82 2,722.35 2,722.35 203,449.7K
15:31 2,721.59 2,722.96 2,721.26 2,722.96 175,843.8K
15:32 2,723.47 2,723.88 2,722.22 2,722.23 179,585.1K
15:33 2,721.66 2,722.28 2,719.30 2,719.68 224,227.4K
15:34 2,719.75 2,721.29 2,719.75 2,720.66 108,156.6K
15:35 2,720.58 2,720.70 2,718.03 2,718.18 253,502.5K
15:36 2,718.13 2,719.39 2,718.13 2,719.13 201,756.8K
15:37 2,719.14 2,719.61 2,718.48 2,718.87 144,197.2K
15:38 2,718.74 2,719.21 2,718.62 2,718.62 104,668.9K
15:39 2,718.46 2,718.86 2,717.97 2,718.50 160,130.5K
15:40 2,718.27 2,718.46 2,717.38 2,717.46 83,725.2K
15:41 2,717.51 2,717.56 2,717.06 2,717.18 110,722.7K
15:42 2,717.00 2,717.02 2,715.43 2,716.64 219,106.4K
15:43 2,717.14 2,717.14 2,716.56 2,716.57 95,630.2K
15:44 2,716.34 2,716.48 2,715.47 2,715.49 112,762.8K
15:45 2,715.39 2,717.21 2,715.39 2,717.21 173,402.0K
15:46 2,717.28 2,717.38 2,716.50 2,716.50 89,973.1K
15:47 2,716.42 2,716.42 2,715.75 2,715.81 89,701.6K
15:48 2,715.71 2,715.87 2,714.65 2,714.65 153,042.6K
15:49 2,714.33 2,714.65 2,713.50 2,713.59 159,070.6K
15:50 2,713.64 2,714.23 2,713.48 2,714.22 117,628.4K
15:51 2,714.48 2,715.82 2,713.16 2,713.39 132,779.3K
15:52 2,713.47 2,713.47 2,712.44 2,712.50 126,879.3K
15:53 2,712.31 2,712.72 2,711.49 2,711.49 162,068.4K
15:54 2,711.73 2,711.73 2,709.71 2,709.83 294,600.9K
15:55 2,709.38 2,709.66 2,709.30 2,709.30 137,515.1K
15:56 2,708.81 2,708.81 2,706.81 2,706.81 349,561.9K
15:57 2,706.91 2,707.06 2,705.39 2,705.39 274,828.7K
15:58 2,705.53 2,705.53 2,703.27 2,703.40 524,687.6K
15:59 2,703.45 2,705.47 2,703.26 2,705.47 397,638.0K
16:00 2,705.43 2,705.43 2,702.60 2,702.64 423,688.8K
16:01 2,702.47 2,702.58 2,700.53 2,700.53 285,266.1K
16:02 2,700.54 2,700.57 2,700.33 2,700.36 315,427.7K
16:03 2,699.88 2,699.88 2,698.43 2,698.43 426,992.1K
16:04 2,698.27 2,698.39 2,697.22 2,697.35 321,690.1K
16:05 2,696.91 2,696.91 2,695.04 2,695.04 423,665.9K
16:06 2,694.10 2,694.10 2,692.04 2,692.04 501,700.9K
16:07 2,692.49 2,696.49 2,692.33 2,696.49 476,094.3K
16:08 2,697.08 2,698.79 2,696.86 2,698.79 349,490.9K
16:09 2,698.73 2,699.81 2,698.73 2,699.81 213,500.5K
16:10 2,699.73 2,699.73 2,696.02 2,696.06 310,607.2K
16:11 2,695.95 2,695.95 2,694.55 2,695.51 299,936.1K
16:12 2,695.29 2,698.72 2,695.29 2,698.52 247,676.7K
16:13 2,698.46 2,700.41 2,698.46 2,700.29 251,867.2K
16:14 2,700.24 2,700.26 2,699.10 2,699.63 257,627.4K
16:15 2,699.27 2,699.27 2,698.53 2,698.95 206,250.4K
16:16 2,698.87 2,698.87 2,697.00 2,698.09 230,228.4K
16:17 2,697.85 2,698.68 2,697.59 2,698.68 359,833.6K
16:18 2,698.36 2,699.50 2,697.86 2,698.13 354,196.2K
16:19 2,697.82 2,699.93 2,697.82 2,699.75 276,487.5K
16:20 2,700.09 2,703.01 2,700.00 2,702.93 467,592.9K
16:21 2,703.51 2,703.51 2,700.99 2,701.74 396,762.8K
16:22 2,701.84 2,702.40 2,701.49 2,702.10 210,084.4K
16:23 2,702.27 2,702.51 2,701.76 2,702.45 157,469.1K
16:24 2,702.67 2,703.28 2,702.61 2,703.28 217,594.8K
16:25 2,703.30 2,703.36 2,701.62 2,701.63 209,468.7K
16:26 2,701.76 2,701.76 2,699.14 2,699.57 237,934.6K
16:27 2,699.16 2,699.76 2,698.94 2,699.45 133,756.0K
16:28 2,699.48 2,699.48 2,698.49 2,698.49 168,672.0K
16:29 2,698.03 2,698.03 2,696.94 2,697.25 316,679.5K
16:30 2,697.28 2,697.28 2,693.38 2,693.97 298,227.7K
16:31 2,694.01 2,694.01 2,692.65 2,692.76 274,029.5K
16:32 2,692.67 2,692.67 2,690.31 2,690.31 322,115.7K
16:33 2,690.23 2,690.47 2,689.55 2,689.55 301,468.3K
16:34 2,689.45 2,689.67 2,688.67 2,689.62 341,060.4K
16:35 2,689.57 2,689.57 2,687.56 2,687.56 370,588.8K
16:36 2,687.27 2,687.27 2,685.88 2,685.90 484,239.2K
16:37 2,685.84 2,686.09 2,684.64 2,684.64 475,361.8K
16:38 2,684.84 2,685.50 2,684.34 2,685.50 453,131.7K
16:39 2,686.16 2,688.91 2,686.04 2,688.91 693,207.6K
16:40 2,689.59 2,689.71 2,688.93 2,689.00 300,645.9K
16:41 2,688.92 2,688.97 2,685.24 2,685.46 251,125.1K
16:42 2,685.37 2,686.70 2,684.74 2,686.70 325,830.6K
16:43 2,686.39 2,686.42 2,684.33 2,684.33 285,916.2K
16:44 2,683.99 2,683.99 2,681.00 2,681.26 650,607.0K
16:45 2,681.11 2,682.95 2,681.07 2,682.41 579,848.7K
16:46 2,682.23 2,682.32 2,679.55 2,679.55 394,709.5K
16:47 2,679.45 2,681.03 2,679.45 2,681.03 316,917.5K
16:48 2,682.47 2,684.45 2,682.47 2,684.17 771,139.7K
16:49 2,684.43 2,684.43 2,683.08 2,683.61 344,214.6K
16:50 2,683.55 2,683.55 2,681.34 2,681.51 433,791.7K
16:51 2,681.40 2,681.40 2,679.97 2,680.98 455,110.5K
16:52 2,680.68 2,680.68 2,677.53 2,677.53 520,426.8K
16:53 2,677.04 2,678.76 2,677.04 2,677.84 448,004.2K
16:54 2,677.21 2,677.21 2,676.03 2,676.30 565,395.0K
16:55 2,675.83 2,676.20 2,675.29 2,675.63 509,861.4K
16:56 2,675.65 2,676.23 2,673.58 2,673.58 576,705.3K
16:57 2,673.61 2,673.61 2,669.48 2,669.48 618,493.8K
16:58 2,669.71 2,670.22 2,668.43 2,669.94 779,446.1K
16:59 2,669.84 2,672.73 2,669.84 2,672.73 554,715.8K
17:00 2,672.55 2,673.73 2,671.31 2,673.19 468,228.2K
17:01 2,672.90 2,674.01 2,672.35 2,674.01 501,852.7K
17:02 2,674.37 2,676.20 2,674.37 2,676.18 579,432.1K
17:03 2,676.32 2,677.21 2,676.32 2,677.15 402,474.2K
17:04 2,677.32 2,677.39 2,677.09 2,677.20 296,759.9K
17:05 2,677.68 2,678.45 2,677.01 2,677.01 369,570.9K
17:06 2,676.27 2,676.95 2,672.46 2,672.46 316,543.9K
17:07 2,672.85 2,672.85 2,671.00 2,671.03 414,323.6K
17:08 2,670.86 2,671.68 2,669.84 2,670.04 304,583.6K
17:09 2,670.01 2,670.01 2,667.55 2,667.55 431,391.4K
17:10 2,667.03 2,667.59 2,665.05 2,665.05 577,444.7K
17:11 2,664.51 2,664.51 2,661.20 2,661.35 796,124.7K
17:12 2,660.99 2,662.71 2,660.99 2,661.55 614,630.9K
17:13 2,660.81 2,660.81 2,658.73 2,658.95 430,787.5K
17:14 2,658.79 2,659.50 2,657.88 2,657.88 628,891.6K
17:15 2,657.95 2,662.68 2,657.95 2,662.51 661,457.0K
17:16 2,662.52 2,662.59 2,661.19 2,662.03 387,869.8K
17:17 2,661.59 2,662.09 2,661.30 2,661.30 272,588.4K
17:18 2,660.93 2,661.77 2,660.67 2,661.67 278,268.1K
17:19 2,661.78 2,662.03 2,661.16 2,661.83 338,418.8K
17:20 2,661.77 2,661.93 2,660.76 2,661.74 338,112.2K
17:21 2,661.77 2,664.32 2,661.77 2,664.32 449,147.9K
17:22 2,664.26 2,666.23 2,664.23 2,665.61 440,152.2K
17:23 2,665.90 2,668.36 2,665.90 2,668.14 418,437.1K
17:24 2,668.32 2,668.32 2,667.19 2,667.76 224,230.7K
17:25 2,667.69 2,668.00 2,667.19 2,667.19 406,309.3K
17:26 2,666.90 2,667.00 2,665.72 2,666.37 227,132.1K
17:27 2,665.62 2,665.62 2,661.32 2,661.32 540,373.4K
17:28 2,661.70 2,665.22 2,661.70 2,665.14 305,405.2K
17:29 2,665.26 2,666.14 2,665.24 2,665.90 188,643.7K
17:30 2,665.91 2,670.04 2,665.91 2,669.82 345,016.9K
17:31 2,669.43 2,669.43 2,668.09 2,668.81 256,986.3K
17:32 2,670.21 2,671.95 2,670.21 2,671.83 372,912.4K
17:33 2,672.09 2,673.81 2,672.09 2,672.88 396,696.6K
17:34 2,672.72 2,672.88 2,670.43 2,670.43 239,022.0K
17:35 2,670.44 2,670.90 2,670.29 2,670.88 255,128.5K
17:36 2,670.97 2,672.16 2,670.97 2,671.67 159,487.1K
17:37 2,671.95 2,672.02 2,670.65 2,671.30 142,306.3K
17:38 2,671.06 2,671.21 2,670.00 2,671.21 248,723.1K
17:39 2,671.30 2,671.90 2,671.30 2,671.56 270,651.5K
17:40 2,671.16 2,671.16 2,669.99 2,669.99 247,985.2K
17:41 2,670.09 2,670.73 2,670.09 2,670.73 119,409.5K
17:42 2,670.71 2,671.01 2,670.57 2,670.75 148,946.6K
17:43 2,670.85 2,671.58 2,670.22 2,670.22 201,163.7K
17:44 2,670.50 2,670.50 2,669.66 2,669.66 126,419.6K
17:45 2,669.89 2,670.34 2,669.30 2,669.30 136,375.8K
17:46 2,669.47 2,669.74 2,669.11 2,669.35 222,439.1K
17:47 2,669.41 2,670.32 2,669.41 2,670.32 189,465.5K
17:48 2,670.96 2,671.37 2,669.55 2,670.55 185,564.0K
17:49 2,671.07 2,671.23 2,670.98 2,671.23 126,055.0K
17:50 2,671.16 2,671.32 2,669.64 2,669.64 162,534.0K
17:51 2,669.65 2,669.65 2,666.42 2,666.42 418,682.8K
17:52 2,666.56 2,666.56 2,665.68 2,665.68 254,562.5K
17:53 2,665.47 2,665.47 2,662.56 2,662.64 368,702.8K
17:54 2,662.53 2,662.53 2,661.63 2,661.63 311,082.1K
17:55 2,661.31 2,663.55 2,661.31 2,663.36 275,546.8K
17:56 2,663.41 2,663.96 2,663.41 2,663.85 192,758.6K
17:57 2,663.94 2,663.94 2,662.42 2,662.42 199,533.4K
17:58 2,662.37 2,662.37 2,661.42 2,661.82 172,109.9K
17:59 2,661.44 2,661.44 2,658.52 2,658.52 348,993.4K
18:00 2,658.76 2,658.76 2,658.17 2,658.60 239,085.0K
18:01 2,658.17 2,658.19 2,657.46 2,657.46 232,332.6K
18:02 2,657.34 2,661.00 2,657.31 2,661.00 246,871.1K
18:03 2,661.05 2,661.06 2,660.23 2,660.23 160,363.4K
18:04 2,660.69 2,663.10 2,660.69 2,663.10 232,051.4K
18:05 2,663.02 2,663.02 2,661.30 2,661.30 208,053.1K
18:06 2,661.40 2,661.55 2,660.95 2,661.43 129,315.1K
18:07 2,661.86 2,664.23 2,661.86 2,663.51 191,479.2K
18:08 2,663.48 2,663.68 2,663.07 2,663.68 118,923.0K
18:09 2,663.32 2,663.32 2,661.94 2,661.94 121,802.3K
18:10 2,661.99 2,661.99 2,661.42 2,661.68 105,748.5K
18:11 2,661.30 2,661.30 2,660.28 2,660.48 294,784.6K
18:12 2,660.54 2,661.38 2,660.13 2,660.17 166,519.0K
18:13 2,660.39 2,661.74 2,660.39 2,661.50 186,815.9K
18:14 2,661.14 2,663.35 2,661.14 2,663.35 136,617.5K
18:15 2,663.36 2,663.80 2,663.36 2,663.43 160,218.5K
18:16 2,663.25 2,663.25 2,661.82 2,662.18 134,698.4K
18:17 2,662.50 2,665.83 2,662.50 2,665.33 252,282.1K
18:18 2,665.37 2,665.80 2,665.20 2,665.37 294,569.2K
18:19 2,665.14 2,665.63 2,665.14 2,665.40 139,527.6K
18:20 2,665.05 2,665.05 2,664.29 2,664.43 203,451.7K
18:21 2,664.56 2,664.56 2,663.19 2,663.19 184,969.5K
18:22 2,663.39 2,664.30 2,663.38 2,664.30 142,829.0K
18:23 2,663.83 2,663.83 2,662.46 2,662.72 151,758.9K
18:24 2,662.51 2,662.52 2,661.86 2,661.86 158,392.6K
18:25 2,661.69 2,661.84 2,661.41 2,661.77 116,738.1K
18:26 2,661.91 2,663.65 2,661.91 2,663.65 122,566.4K
18:27 2,663.32 2,664.32 2,663.20 2,664.26 88,071.9K
18:28 2,663.75 2,664.40 2,663.75 2,664.02 162,586.5K
18:29 2,663.66 2,664.10 2,662.79 2,662.79 121,725.2K
18:30 2,662.57 2,662.57 2,661.52 2,661.62 146,820.1K
18:31 2,661.71 2,661.71 2,661.14 2,661.42 110,774.6K
18:32 2,661.56 2,662.01 2,661.06 2,662.00 138,784.3K
18:33 2,662.07 2,662.29 2,661.84 2,662.16 140,837.2K
18:34 2,662.27 2,662.51 2,661.96 2,662.04 106,758.6K
18:35 2,662.27 2,662.57 2,662.03 2,662.56 116,802.3K
18:36 2,662.56 2,662.59 2,662.27 2,662.34 125,769.3K
18:37 2,662.31 2,662.41 2,662.11 2,662.11 98,364.0K
18:38 2,662.34 2,662.34 2,661.92 2,662.08 124,770.7K
18:39 2,662.06 2,662.13 2,661.92 2,661.92 123,273.7K
18:40 2,661.95 2,661.95 2,661.95 2,661.95 111.1K
18:51 2,660.36 2,660.36 2,660.36 2,660.36 273,753.4K
19:05 2,662.07 2,662.42 2,661.81 2,661.99 143,941.5K
19:06 2,661.94 2,661.94 2,661.33 2,661.54 121,322.3K
19:07 2,661.44 2,661.58 2,661.42 2,661.43 90,228.0K
19:08 2,661.54 2,661.54 2,660.88 2,660.88 106,662.6K
19:09 2,660.91 2,660.91 2,660.27 2,660.34 111,208.3K
19:10 2,660.33 2,660.43 2,660.20 2,660.20 121,760.0K
19:11 2,660.27 2,660.27 2,659.61 2,659.61 96,293.8K
19:12 2,659.57 2,659.57 2,658.68 2,658.97 132,873.0K
19:13 2,658.91 2,659.66 2,658.91 2,659.56 42,791.6K
19:14 2,659.69 2,660.83 2,659.39 2,660.83 111,826.2K
19:15 2,662.54 2,663.91 2,662.54 2,663.26 165,616.1K
19:16 2,663.20 2,664.18 2,663.20 2,664.18 122,012.3K
19:17 2,664.36 2,664.77 2,664.18 2,664.77 98,384.7K
19:18 2,664.86 2,665.02 2,664.83 2,664.86 94,806.9K
19:19 2,665.11 2,665.91 2,665.11 2,665.91 106,390.2K
19:20 2,666.01 2,666.66 2,665.98 2,666.66 117,102.6K
19:21 2,666.66 2,667.24 2,666.53 2,667.24 94,653.3K
19:22 2,667.18 2,667.45 2,667.18 2,667.35 58,211.2K
19:23 2,667.31 2,667.31 2,665.76 2,665.92 112,859.6K
19:24 2,665.73 2,665.83 2,665.37 2,665.37 46,952.5K
19:25 2,665.35 2,665.36 2,665.13 2,665.13 41,307.2K
19:26 2,665.04 2,666.09 2,665.03 2,666.09 50,118.2K
19:27 2,666.20 2,666.45 2,666.20 2,666.43 47,050.0K
19:28 2,666.41 2,666.41 2,666.09 2,666.17 66,768.6K
19:29 2,666.45 2,666.56 2,666.38 2,666.47 47,397.8K
19:30 2,666.51 2,666.51 2,665.85 2,665.85 55,323.3K
19:31 2,665.75 2,665.93 2,664.32 2,664.43 75,435.6K
19:32 2,664.43 2,664.43 2,664.04 2,664.22 52,547.7K
19:33 2,664.13 2,664.13 2,663.50 2,663.50 47,098.2K
19:34 2,663.55 2,663.55 2,663.02 2,663.16 49,204.3K
19:35 2,663.08 2,663.08 2,662.46 2,662.46 122,552.9K
19:36 2,662.53 2,662.53 2,662.08 2,662.08 85,905.0K
19:37 2,662.12 2,662.26 2,661.75 2,661.75 104,809.9K
19:38 2,661.65 2,661.65 2,661.51 2,661.51 43,882.9K
19:39 2,661.49 2,661.56 2,661.39 2,661.39 40,635.8K
19:40 2,661.08 2,661.18 2,660.99 2,661.15 49,891.6K
19:41 2,660.98 2,661.08 2,660.60 2,660.60 125,815.9K
19:42 2,660.66 2,660.66 2,660.11 2,660.29 101,132.9K
19:43 2,660.27 2,660.40 2,659.74 2,659.87 108,155.1K
19:44 2,659.82 2,659.82 2,659.09 2,659.21 82,265.4K
19:45 2,659.19 2,659.49 2,657.56 2,657.56 158,939.0K
19:46 2,657.62 2,657.62 2,655.12 2,655.12 531,712.0K
19:47 2,655.13 2,655.39 2,654.46 2,654.51 132,571.5K
19:48 2,654.44 2,654.44 2,653.56 2,653.56 373,009.9K
19:49 2,653.57 2,653.66 2,653.01 2,653.01 155,518.4K
19:50 2,653.02 2,653.97 2,652.94 2,653.74 212,106.5K
19:51 2,653.71 2,653.77 2,652.95 2,653.06 85,536.8K
19:52 2,653.11 2,653.60 2,653.11 2,653.32 84,806.7K
19:53 2,653.33 2,654.46 2,653.28 2,654.28 126,004.6K
19:54 2,654.18 2,654.18 2,653.96 2,654.00 71,473.0K
19:55 2,654.00 2,654.92 2,654.00 2,654.92 79,449.5K
19:56 2,654.92 2,655.54 2,654.82 2,655.54 59,800.4K
19:57 2,655.63 2,657.20 2,655.63 2,657.20 106,558.8K
19:58 2,657.28 2,657.57 2,657.19 2,657.39 82,496.7K
19:59 2,657.33 2,657.33 2,655.06 2,655.06 488,949.7K
20:00 2,655.00 2,655.20 2,654.64 2,655.20 109,687.5K
20:01 2,655.23 2,655.64 2,655.23 2,655.64 83,487.8K
20:02 2,655.94 2,656.35 2,655.80 2,656.33 79,033.9K
20:03 2,656.35 2,656.83 2,656.35 2,656.76 62,503.3K
20:04 2,656.87 2,657.24 2,656.85 2,657.20 48,362.6K
20:05 2,657.48 2,657.56 2,657.37 2,657.56 101,792.1K
20:06 2,657.52 2,657.76 2,656.37 2,656.37 89,257.1K
20:07 2,656.41 2,656.80 2,656.36 2,656.65 51,048.7K
20:08 2,656.90 2,657.24 2,656.79 2,657.12 73,695.5K
20:09 2,657.04 2,657.23 2,656.91 2,656.91 34,838.6K
20:10 2,656.89 2,656.89 2,656.33 2,656.35 58,392.0K
20:11 2,656.36 2,656.36 2,655.17 2,655.17 108,721.5K
20:12 2,655.30 2,655.39 2,654.77 2,655.08 107,174.6K
20:13 2,655.12 2,655.34 2,655.02 2,655.30 49,950.4K
20:14 2,655.43 2,655.43 2,654.95 2,655.14 53,709.3K
20:15 2,655.45 2,655.45 2,654.55 2,654.62 57,002.3K
20:16 2,654.56 2,654.56 2,653.50 2,653.93 111,359.7K
20:17 2,653.95 2,654.05 2,653.85 2,653.93 50,457.5K
20:18 2,653.91 2,653.91 2,653.64 2,653.64 38,822.1K
20:19 2,653.53 2,653.62 2,653.31 2,653.42 72,105.0K
20:20 2,653.36 2,653.83 2,653.36 2,653.53 56,438.4K
20:21 2,653.48 2,653.48 2,652.90 2,653.24 60,605.9K
20:22 2,653.33 2,653.34 2,653.20 2,653.25 37,811.5K
20:23 2,653.24 2,653.64 2,653.18 2,653.64 62,023.4K
20:24 2,653.67 2,653.67 2,653.21 2,653.21 57,011.5K
20:25 2,653.15 2,653.51 2,653.15 2,653.51 27,223.7K
20:26 2,653.52 2,654.31 2,653.52 2,654.31 58,186.5K
20:27 2,654.00 2,654.73 2,654.00 2,654.73 80,376.9K
20:28 2,654.77 2,655.10 2,654.77 2,654.93 121,430.9K
20:29 2,654.90 2,655.07 2,654.90 2,655.05 45,503.0K
20:30 2,655.07 2,655.29 2,655.07 2,655.27 37,410.3K
20:31 2,655.17 2,655.17 2,654.98 2,654.98 43,839.9K
20:32 2,655.01 2,655.01 2,654.65 2,654.89 31,796.7K
20:33 2,654.91 2,655.12 2,654.88 2,654.88 44,314.6K
20:34 2,654.91 2,655.54 2,654.91 2,655.54 40,979.5K
20:35 2,655.54 2,656.06 2,655.54 2,656.06 53,337.6K
20:36 2,661.97 2,664.47 2,661.97 2,663.71 640,226.1K
20:37 2,663.29 2,663.73 2,663.06 2,663.73 116,099.2K
20:38 2,663.46 2,663.46 2,663.04 2,663.10 76,617.5K
20:39 2,663.17 2,663.17 2,662.16 2,662.16 87,686.6K
20:40 2,662.11 2,662.38 2,661.99 2,661.99 57,904.9K
20:41 2,662.21 2,662.21 2,661.85 2,661.94 40,006.3K
20:42 2,661.82 2,661.90 2,661.64 2,661.72 35,851.2K
20:43 2,661.67 2,662.04 2,661.61 2,662.04 30,106.0K
20:44 2,662.06 2,662.56 2,662.06 2,662.56 47,594.1K
20:45 2,662.64 2,662.69 2,662.40 2,662.69 35,820.8K
20:46 2,662.67 2,662.94 2,662.54 2,662.94 41,532.1K
20:47 2,662.96 2,663.92 2,662.96 2,663.92 51,465.5K
20:48 2,664.02 2,664.57 2,663.91 2,664.57 64,014.6K
20:49 2,663.96 2,664.00 2,663.55 2,663.55 52,229.9K
20:50 2,663.76 2,663.85 2,663.61 2,663.66 35,231.3K
20:51 2,663.80 2,663.85 2,663.56 2,663.62 30,182.3K
20:52 2,663.60 2,663.99 2,663.60 2,663.95 23,955.9K
20:53 2,663.94 2,664.50 2,663.94 2,664.45 39,434.0K
20:54 2,664.55 2,664.56 2,664.39 2,664.42 30,705.8K
20:55 2,664.45 2,664.67 2,664.35 2,664.52 30,204.9K
20:56 2,664.59 2,664.98 2,664.59 2,664.84 32,895.4K
20:57 2,664.93 2,665.03 2,664.66 2,664.79 46,875.3K
20:58 2,664.80 2,664.85 2,664.45 2,664.66 38,990.4K
20:59 2,664.74 2,664.81 2,663.85 2,663.85 46,570.4K
21:00 2,663.83 2,663.83 2,662.71 2,662.75 73,699.1K
21:01 2,662.90 2,663.38 2,662.90 2,663.17 28,331.4K
21:02 2,663.30 2,663.33 2,663.07 2,663.13 26,930.9K
21:03 2,663.15 2,663.15 2,661.53 2,661.56 107,565.6K
21:04 2,661.60 2,661.78 2,661.38 2,661.61 74,269.5K
21:05 2,661.14 2,661.21 2,660.40 2,660.70 57,766.2K
21:06 2,660.86 2,661.23 2,660.86 2,661.11 20,145.7K
21:07 2,661.05 2,661.35 2,660.87 2,661.35 34,317.5K
21:08 2,661.37 2,661.82 2,661.24 2,661.82 23,626.8K
21:09 2,661.59 2,661.73 2,661.55 2,661.73 24,360.7K
21:10 2,661.92 2,662.05 2,661.80 2,661.94 15,515.1K
21:11 2,661.94 2,662.17 2,661.70 2,661.76 20,600.4K
21:12 2,661.85 2,662.37 2,661.73 2,662.37 20,586.9K
21:13 2,662.32 2,662.97 2,662.32 2,662.90 28,482.2K
21:14 2,662.99 2,662.99 2,662.67 2,662.98 23,249.6K
21:15 2,662.99 2,663.16 2,662.91 2,662.91 35,943.2K
21:16 2,662.91 2,663.27 2,662.91 2,663.03 28,785.5K
21:17 2,663.16 2,663.16 2,662.34 2,662.34 30,652.4K
21:18 2,662.35 2,662.38 2,662.16 2,662.33 18,368.5K
21:19 2,661.98 2,662.06 2,661.89 2,662.05 16,935.0K
21:20 2,662.06 2,662.23 2,661.95 2,662.13 22,458.7K
21:21 2,662.09 2,662.18 2,661.99 2,662.12 21,103.4K
21:22 2,662.24 2,662.50 2,662.06 2,662.50 19,189.4K
21:23 2,662.37 2,662.39 2,662.20 2,662.25 20,209.9K
21:24 2,661.45 2,661.74 2,661.45 2,661.70 18,187.5K
21:25 2,661.69 2,661.79 2,661.48 2,661.52 19,480.7K
21:26 2,661.31 2,661.47 2,661.13 2,661.34 35,677.2K
21:27 2,661.33 2,661.55 2,661.33 2,661.45 19,898.1K
21:28 2,661.56 2,661.58 2,661.37 2,661.52 16,130.6K
21:29 2,661.53 2,661.61 2,661.22 2,661.22 25,538.1K
21:30 2,661.17 2,661.17 2,660.66 2,660.82 47,580.5K
21:31 2,660.81 2,660.81 2,660.28 2,660.49 37,691.2K
21:32 2,660.43 2,660.45 2,660.01 2,660.02 34,352.4K
21:33 2,660.17 2,660.17 2,659.93 2,660.00 27,998.9K
21:34 2,659.93 2,660.32 2,659.93 2,660.31 28,657.1K
21:35 2,660.13 2,660.48 2,660.03 2,660.48 23,465.2K
21:36 2,660.45 2,660.51 2,660.17 2,660.44 49,033.6K
21:37 2,660.53 2,660.86 2,660.53 2,660.86 24,612.4K
21:38 2,660.81 2,661.01 2,660.62 2,660.62 29,047.1K
21:39 2,660.64 2,660.75 2,660.48 2,660.52 17,997.2K
21:40 2,660.43 2,660.59 2,659.95 2,660.01 33,055.7K
21:41 2,660.04 2,660.33 2,660.04 2,660.33 13,830.7K
21:42 2,660.29 2,660.74 2,660.29 2,660.59 31,791.0K
21:43 2,660.64 2,661.09 2,660.64 2,661.02 19,993.2K
21:44 2,660.94 2,661.11 2,660.93 2,661.01 17,317.7K
21:45 2,660.98 2,661.21 2,660.88 2,660.98 27,531.7K
21:46 2,660.93 2,661.20 2,660.84 2,661.20 27,303.8K
21:47 2,661.19 2,661.54 2,661.05 2,661.54 34,585.6K
21:48 2,661.54 2,661.66 2,661.44 2,661.66 20,206.4K
21:49 2,661.66 2,661.88 2,661.66 2,661.88 41,258.0K
21:50 2,661.90 2,662.08 2,661.90 2,662.05 24,182.0K
21:51 2,661.97 2,661.97 2,661.72 2,661.95 27,721.4K
21:52 2,661.94 2,662.11 2,661.87 2,662.11 26,593.9K
21:53 2,662.21 2,662.24 2,661.94 2,662.08 13,899.3K
21:54 2,662.10 2,662.51 2,662.02 2,662.51 12,987.6K
21:55 2,662.42 2,662.56 2,662.21 2,662.30 14,999.4K
21:56 2,662.34 2,662.67 2,662.19 2,662.57 77,937.6K
21:57 2,662.49 2,662.78 2,662.49 2,662.67 28,938.1K
21:58 2,662.72 2,662.86 2,662.70 2,662.84 29,307.1K
21:59 2,662.77 2,662.92 2,662.77 2,662.83 32,027.4K
22:00 2,662.80 2,662.80 2,662.38 2,662.45 29,534.0K
22:01 2,662.44 2,662.53 2,662.23 2,662.40 25,647.2K
22:02 2,662.30 2,662.49 2,662.18 2,662.34 22,559.2K
22:03 2,662.33 2,662.57 2,662.13 2,662.42 21,629.1K
22:04 2,662.53 2,662.57 2,662.01 2,662.57 29,807.5K
22:05 2,662.54 2,662.71 2,662.47 2,662.63 21,286.8K
22:06 2,662.60 2,662.67 2,662.29 2,662.35 21,558.0K
22:07 2,662.32 2,662.52 2,662.17 2,662.52 40,648.9K
22:08 2,662.52 2,662.59 2,662.39 2,662.53 24,803.1K
22:09 2,662.34 2,662.36 2,662.11 2,662.35 37,950.6K
22:10 2,662.15 2,662.42 2,662.12 2,662.29 29,063.2K
22:11 2,662.28 2,662.42 2,662.19 2,662.29 23,928.4K
22:12 2,662.36 2,662.57 2,662.21 2,662.52 25,114.7K
22:13 2,662.30 2,662.46 2,662.30 2,662.31 17,540.1K
22:14 2,662.33 2,662.52 2,662.30 2,662.52 15,645.9K
22:15 2,662.62 2,662.70 2,662.48 2,662.65 14,460.7K
22:16 2,662.62 2,663.04 2,662.62 2,662.94 21,937.7K
22:17 2,662.89 2,662.98 2,662.73 2,662.98 26,173.1K
22:18 2,662.98 2,662.98 2,662.69 2,662.88 29,999.7K
22:19 2,663.09 2,663.52 2,663.09 2,663.48 31,532.0K
22:20 2,663.36 2,663.42 2,663.27 2,663.33 20,261.3K
22:21 2,663.41 2,663.41 2,663.13 2,663.18 23,593.0K
22:22 2,663.20 2,663.20 2,662.89 2,663.01 22,113.5K
22:23 2,662.99 2,663.15 2,662.93 2,663.15 46,198.1K
22:24 2,663.09 2,663.27 2,663.09 2,663.20 43,705.9K
22:25 2,663.20 2,663.24 2,662.62 2,662.69 40,835.3K
22:26 2,662.77 2,662.92 2,662.57 2,662.90 35,802.5K
22:27 2,662.89 2,663.37 2,662.77 2,663.28 27,817.3K
22:28 2,663.22 2,663.22 2,662.52 2,662.89 64,004.6K
22:29 2,662.76 2,662.76 2,662.07 2,662.53 54,343.0K
22:30 2,662.57 2,662.75 2,662.51 2,662.67 24,962.8K
22:31 2,662.78 2,663.02 2,662.42 2,662.42 25,562.1K
22:32 2,662.64 2,662.65 2,662.37 2,662.52 40,928.4K
22:33 2,662.62 2,662.62 2,662.41 2,662.45 18,794.7K
22:34 2,662.60 2,662.66 2,662.50 2,662.63 18,751.8K
22:35 2,662.70 2,662.85 2,662.68 2,662.77 28,553.8K
22:36 2,662.75 2,662.98 2,662.75 2,662.90 33,617.6K
22:37 2,662.99 2,662.99 2,662.75 2,662.93 17,719.3K
22:38 2,662.99 2,663.12 2,662.84 2,663.12 37,191.6K
22:39 2,663.09 2,663.32 2,663.09 2,663.32 15,484.7K
22:40 2,663.32 2,663.58 2,663.31 2,663.56 31,860.0K
22:41 2,663.58 2,663.72 2,663.29 2,663.31 32,325.2K
22:42 2,663.30 2,663.43 2,663.30 2,663.35 12,960.2K
22:43 2,663.28 2,663.57 2,663.28 2,663.51 19,201.5K
22:44 2,663.43 2,663.51 2,663.24 2,663.24 14,993.5K
22:45 2,663.28 2,663.29 2,663.17 2,663.21 15,751.6K
22:46 2,663.24 2,663.25 2,662.91 2,662.91 28,571.9K
22:47 2,662.92 2,663.15 2,662.92 2,663.01 22,812.3K
22:48 2,662.97 2,663.00 2,662.70 2,662.73 19,682.4K
22:49 2,662.37 2,662.48 2,662.24 2,662.28 33,287.6K
22:50 2,662.22 2,662.38 2,662.17 2,662.20 41,620.3K
22:51 2,662.13 2,662.21 2,662.05 2,662.11 31,516.2K
22:52 2,662.11 2,662.17 2,661.97 2,662.12 17,808.6K
22:53 2,662.12 2,662.13 2,661.95 2,661.98 18,209.2K
22:54 2,662.02 2,662.02 2,661.80 2,661.80 25,197.5K
22:55 2,661.75 2,661.82 2,661.63 2,661.63 33,343.1K
22:56 2,661.66 2,661.80 2,661.52 2,661.52 34,373.5K
22:57 2,661.44 2,661.48 2,661.24 2,661.24 22,281.5K
22:58 2,661.25 2,661.38 2,660.89 2,661.09 42,291.1K
22:59 2,661.29 2,661.31 2,661.16 2,661.16 19,628.8K
23:00 2,661.25 2,661.41 2,661.23 2,661.37 26,142.0K
23:01 2,661.34 2,661.51 2,661.24 2,661.51 57,408.6K
23:02 2,661.44 2,661.70 2,661.42 2,661.69 51,260.5K
23:03 2,661.68 2,661.91 2,661.50 2,661.50 26,203.2K
23:04 2,661.49 2,661.71 2,661.48 2,661.66 17,524.8K
23:05 2,661.70 2,661.72 2,661.47 2,661.72 25,827.1K
23:06 2,661.73 2,661.82 2,661.49 2,661.49 16,331.0K
23:07 2,661.51 2,661.70 2,661.51 2,661.70 21,476.7K
23:08 2,661.69 2,661.76 2,661.62 2,661.63 19,768.8K
23:09 2,661.60 2,661.61 2,661.14 2,661.14 20,990.5K
23:10 2,659.91 2,659.98 2,659.57 2,659.59 71,494.8K
23:11 2,659.45 2,659.62 2,659.45 2,659.51 31,113.0K
23:12 2,659.54 2,659.61 2,659.15 2,659.15 27,419.0K
23:13 2,659.28 2,659.28 2,658.57 2,658.61 56,668.6K
23:14 2,658.69 2,658.69 2,657.99 2,658.38 69,139.1K
23:15 2,658.41 2,658.41 2,657.90 2,657.90 54,313.0K
23:16 2,657.94 2,658.09 2,657.90 2,657.97 22,986.6K
23:17 2,657.96 2,658.01 2,657.85 2,657.99 18,015.8K
23:18 2,658.00 2,658.02 2,657.63 2,657.73 43,195.4K
23:19 2,657.66 2,657.71 2,657.53 2,657.67 43,083.0K
23:20 2,657.69 2,657.71 2,657.48 2,657.70 38,265.1K
23:21 2,657.52 2,657.62 2,657.46 2,657.51 74,468.8K
23:22 2,657.56 2,657.58 2,657.49 2,657.49 30,608.7K
23:23 2,657.52 2,657.67 2,657.45 2,657.67 21,283.9K
23:24 2,657.65 2,657.98 2,657.62 2,657.80 36,203.1K
23:25 2,657.85 2,658.10 2,657.66 2,657.94 29,922.9K
23:26 2,658.02 2,658.15 2,657.94 2,658.06 13,113.5K
23:27 2,658.11 2,658.18 2,657.91 2,658.01 19,180.7K
23:28 2,658.00 2,658.11 2,657.85 2,657.86 45,871.6K
23:29 2,657.96 2,658.18 2,657.81 2,657.91 27,930.7K
23:30 2,658.06 2,658.06 2,657.93 2,658.03 43,796.9K
23:31 2,658.05 2,658.09 2,657.79 2,658.03 35,749.5K
23:32 2,658.18 2,658.38 2,658.14 2,658.35 15,770.6K
23:33 2,658.36 2,658.38 2,657.64 2,657.72 28,641.9K
23:34 2,657.66 2,658.10 2,657.66 2,658.02 19,965.0K
23:35 2,657.95 2,658.23 2,657.88 2,658.12 41,657.1K
23:36 2,658.01 2,658.36 2,658.01 2,658.13 32,781.8K
23:37 2,658.11 2,658.47 2,658.11 2,658.45 38,476.9K
23:38 2,658.40 2,658.80 2,658.40 2,658.80 39,389.1K
23:39 2,658.82 2,658.82 2,658.50 2,658.61 42,924.7K
23:40 2,658.54 2,658.67 2,658.28 2,658.31 43,792.1K
23:41 2,658.37 2,658.42 2,658.27 2,658.31 53,096.9K
23:42 2,658.37 2,658.48 2,658.30 2,658.46 68,364.5K
23:43 2,658.50 2,658.50 2,658.03 2,658.03 71,415.9K
23:44 2,658.03 2,658.14 2,657.77 2,658.10 49,689.2K
23:45 2,657.90 2,658.30 2,657.90 2,658.30 54,648.7K
23:46 2,658.39 2,658.53 2,658.04 2,658.04 48,666.9K
23:47 2,658.02 2,658.32 2,657.97 2,658.32 64,384.3K
23:48 2,658.16 2,658.95 2,658.12 2,658.12 88,593.6K
23:49 2,658.41 2,658.41 2,657.61 2,658.14 161,375.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし