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 2,633.94 2,634.66 2,630.80 2,631.72 1,238,508.4K
10:01 2,631.90 2,632.97 2,630.67 2,630.67 937,954.0K
10:02 2,627.68 2,627.68 2,626.74 2,627.65 1,020,559.2K
10:03 2,627.11 2,627.11 2,624.59 2,624.59 729,966.8K
10:04 2,623.86 2,623.86 2,620.84 2,622.46 815,003.5K
10:05 2,623.81 2,629.39 2,623.81 2,628.11 959,923.9K
10:06 2,627.95 2,630.39 2,627.95 2,630.39 493,781.3K
10:07 2,630.01 2,630.49 2,629.96 2,630.18 613,058.8K
10:08 2,630.31 2,631.05 2,630.13 2,630.15 306,209.7K
10:09 2,630.09 2,632.46 2,630.04 2,632.46 440,514.8K
10:10 2,633.67 2,636.13 2,632.60 2,632.60 651,189.4K
10:11 2,632.56 2,633.70 2,632.50 2,633.70 322,736.2K
10:12 2,633.56 2,633.90 2,633.38 2,633.86 298,934.0K
10:13 2,633.84 2,634.05 2,632.30 2,632.30 347,991.0K
10:14 2,632.51 2,632.51 2,626.55 2,626.55 578,435.3K
10:15 2,626.46 2,626.46 2,622.24 2,622.24 572,014.6K
10:16 2,621.75 2,621.93 2,618.44 2,618.73 696,014.8K
10:17 2,618.01 2,618.06 2,616.72 2,616.72 471,789.7K
10:18 2,616.01 2,616.01 2,613.59 2,614.33 634,853.7K
10:19 2,613.97 2,615.19 2,613.78 2,614.97 493,369.3K
10:20 2,616.51 2,617.12 2,614.33 2,614.33 585,746.4K
10:21 2,614.69 2,620.00 2,614.60 2,620.00 564,322.4K
10:22 2,620.19 2,620.19 2,618.29 2,619.59 416,838.8K
10:23 2,619.77 2,622.03 2,619.25 2,622.03 791,048.4K
10:24 2,622.55 2,623.26 2,621.80 2,622.92 429,208.0K
10:25 2,622.19 2,622.55 2,617.57 2,617.57 478,033.1K
10:26 2,617.81 2,617.88 2,616.29 2,617.86 299,959.5K
10:27 2,618.71 2,622.84 2,618.71 2,622.84 338,760.6K
10:28 2,623.49 2,625.34 2,623.49 2,625.25 404,717.8K
10:29 2,625.33 2,625.33 2,623.88 2,624.01 417,794.8K
10:30 2,624.41 2,626.54 2,624.41 2,625.08 248,447.2K
10:31 2,625.36 2,626.62 2,625.36 2,626.62 302,670.9K
10:32 2,627.36 2,627.64 2,627.36 2,627.39 413,946.7K
10:33 2,627.75 2,627.75 2,626.71 2,626.71 265,274.4K
10:34 2,626.70 2,626.93 2,625.70 2,626.93 216,661.7K
10:35 2,627.23 2,627.23 2,626.53 2,627.00 204,124.9K
10:36 2,627.06 2,628.01 2,626.95 2,627.96 226,811.3K
10:37 2,628.01 2,631.43 2,628.01 2,631.43 423,097.2K
10:38 2,631.64 2,632.29 2,631.54 2,631.56 425,760.2K
10:39 2,631.84 2,632.45 2,631.79 2,632.45 202,996.9K
10:40 2,633.59 2,634.29 2,631.04 2,631.04 400,897.1K
10:41 2,630.89 2,630.89 2,629.82 2,629.82 260,874.0K
10:42 2,629.41 2,629.41 2,626.96 2,626.96 383,973.5K
10:43 2,627.57 2,628.53 2,627.57 2,628.53 207,800.2K
10:44 2,629.28 2,631.00 2,629.28 2,630.51 182,970.6K
10:45 2,629.15 2,630.22 2,628.16 2,630.22 280,457.5K
10:46 2,630.45 2,630.88 2,629.69 2,630.50 150,902.6K
10:47 2,630.19 2,630.33 2,629.66 2,629.66 114,012.3K
10:48 2,629.34 2,629.35 2,627.44 2,627.44 185,412.3K
10:49 2,627.25 2,627.46 2,626.39 2,626.39 139,453.2K
10:50 2,626.14 2,626.14 2,621.95 2,621.95 421,394.6K
10:51 2,622.38 2,623.30 2,621.41 2,623.22 324,440.8K
10:52 2,623.61 2,626.14 2,623.61 2,625.34 174,534.9K
10:53 2,625.61 2,626.57 2,625.61 2,626.31 133,692.1K
10:54 2,626.23 2,627.37 2,626.13 2,627.37 214,673.3K
10:55 2,627.48 2,627.52 2,627.04 2,627.09 118,633.9K
10:56 2,626.85 2,626.85 2,624.74 2,624.74 140,372.2K
10:57 2,625.10 2,625.99 2,625.10 2,625.99 180,849.4K
10:58 2,626.08 2,628.44 2,626.08 2,628.44 276,098.6K
10:59 2,628.94 2,632.42 2,628.94 2,632.42 382,023.9K
11:00 2,632.67 2,632.72 2,630.67 2,630.69 318,656.3K
11:01 2,630.83 2,630.83 2,629.46 2,629.46 195,465.8K
11:02 2,629.70 2,629.70 2,628.00 2,629.51 206,331.9K
11:03 2,629.35 2,629.35 2,625.99 2,626.58 191,453.7K
11:04 2,626.66 2,628.93 2,626.66 2,628.87 166,525.4K
11:05 2,628.68 2,629.62 2,627.85 2,629.56 253,951.8K
11:06 2,629.78 2,631.18 2,629.78 2,630.13 266,179.9K
11:07 2,630.09 2,632.29 2,630.09 2,632.24 147,032.7K
11:08 2,632.32 2,632.44 2,632.13 2,632.27 198,775.4K
11:09 2,632.47 2,632.68 2,631.86 2,632.53 200,255.2K
11:10 2,632.50 2,634.16 2,632.50 2,634.16 209,027.3K
11:11 2,635.02 2,635.24 2,633.69 2,634.98 374,250.0K
11:12 2,635.04 2,636.25 2,634.96 2,636.25 168,058.4K
11:13 2,637.08 2,640.36 2,637.08 2,640.01 486,018.4K
11:14 2,639.70 2,640.35 2,639.65 2,640.35 292,505.2K
11:15 2,640.73 2,640.73 2,640.18 2,640.68 207,604.3K
11:16 2,641.35 2,642.25 2,641.35 2,642.04 285,399.5K
11:17 2,642.34 2,642.34 2,641.94 2,641.94 258,085.1K
11:18 2,642.10 2,642.10 2,640.00 2,640.36 279,633.9K
11:19 2,640.36 2,641.68 2,640.36 2,641.68 210,809.2K
11:20 2,640.90 2,640.96 2,640.55 2,640.55 359,212.8K
11:21 2,639.73 2,639.81 2,639.25 2,639.76 269,101.4K
11:22 2,640.01 2,640.41 2,639.42 2,639.42 222,426.4K
11:23 2,638.95 2,639.04 2,638.65 2,638.65 229,610.9K
11:24 2,638.28 2,639.38 2,638.28 2,639.37 172,298.1K
11:25 2,639.34 2,639.34 2,637.34 2,637.34 149,810.7K
11:26 2,637.29 2,637.29 2,636.72 2,636.86 263,195.6K
11:27 2,636.71 2,637.13 2,636.71 2,637.03 207,268.7K
11:28 2,637.18 2,637.98 2,637.18 2,637.98 143,546.9K
11:29 2,639.11 2,639.23 2,638.92 2,639.23 227,789.2K
11:30 2,639.23 2,641.11 2,639.23 2,640.93 201,796.9K
11:31 2,641.13 2,641.32 2,640.99 2,641.01 243,595.7K
11:32 2,641.18 2,641.79 2,640.94 2,641.79 111,873.2K
11:33 2,641.75 2,642.29 2,641.75 2,641.84 163,638.7K
11:34 2,641.71 2,643.27 2,641.71 2,643.27 161,116.5K
11:35 2,643.78 2,644.03 2,643.72 2,644.03 219,158.0K
11:36 2,644.22 2,644.60 2,643.91 2,644.00 197,639.0K
11:37 2,644.03 2,644.03 2,641.39 2,641.39 215,902.8K
11:38 2,641.33 2,642.21 2,641.33 2,642.21 210,968.8K
11:39 2,642.24 2,642.41 2,642.20 2,642.41 106,131.0K
11:40 2,642.39 2,642.52 2,641.92 2,642.52 151,965.6K
11:41 2,642.28 2,642.46 2,642.11 2,642.46 146,757.0K
11:42 2,642.35 2,643.16 2,642.35 2,643.16 176,958.8K
11:43 2,643.21 2,644.07 2,643.21 2,643.84 134,837.8K
11:44 2,644.20 2,644.74 2,644.04 2,644.37 302,171.7K
11:45 2,644.29 2,645.05 2,644.29 2,644.72 184,560.6K
11:46 2,644.64 2,644.64 2,641.32 2,641.41 275,717.9K
11:47 2,641.38 2,641.41 2,639.89 2,639.89 183,428.3K
11:48 2,639.87 2,642.27 2,639.87 2,642.27 250,083.8K
11:49 2,642.32 2,643.52 2,641.89 2,643.52 292,927.7K
11:50 2,643.27 2,643.45 2,642.42 2,642.42 134,367.7K
11:51 2,643.01 2,643.57 2,643.01 2,643.25 136,102.3K
11:52 2,643.19 2,643.35 2,643.05 2,643.15 119,071.9K
11:53 2,643.24 2,643.59 2,643.15 2,643.32 112,591.3K
11:54 2,643.29 2,643.29 2,642.69 2,642.69 214,961.3K
11:55 2,642.16 2,642.20 2,640.65 2,640.92 217,628.1K
11:56 2,640.87 2,642.39 2,640.62 2,642.39 395,394.8K
11:57 2,642.47 2,642.76 2,642.14 2,642.34 119,013.5K
11:58 2,642.32 2,642.83 2,642.32 2,642.83 121,913.3K
11:59 2,642.83 2,642.83 2,642.46 2,642.51 108,191.7K
12:00 2,642.58 2,643.63 2,642.49 2,643.05 182,054.7K
12:01 2,643.15 2,646.18 2,643.12 2,646.18 294,605.8K
12:02 2,646.39 2,647.52 2,645.63 2,646.56 267,775.4K
12:03 2,646.80 2,648.51 2,646.80 2,648.51 181,043.3K
12:04 2,648.55 2,649.22 2,648.55 2,649.15 274,768.9K
12:05 2,648.98 2,648.98 2,647.64 2,647.75 202,539.3K
12:06 2,648.29 2,649.06 2,648.18 2,649.06 130,896.6K
12:07 2,649.44 2,650.19 2,648.09 2,648.40 228,592.6K
12:08 2,648.69 2,650.39 2,648.66 2,650.39 182,718.0K
12:09 2,650.47 2,652.08 2,650.47 2,651.48 239,852.3K
12:10 2,651.40 2,651.44 2,651.00 2,651.00 193,159.7K
12:11 2,651.08 2,651.13 2,650.24 2,651.13 160,659.2K
12:12 2,651.07 2,651.30 2,650.69 2,650.82 134,189.7K
12:13 2,650.79 2,651.74 2,650.74 2,651.74 270,684.7K
12:14 2,651.80 2,651.80 2,651.46 2,651.75 157,998.7K
12:15 2,651.56 2,651.74 2,651.23 2,651.23 172,068.0K
12:16 2,651.04 2,651.04 2,649.91 2,649.91 259,869.8K
12:17 2,649.70 2,649.72 2,647.31 2,647.31 356,618.3K
12:18 2,647.43 2,648.26 2,647.43 2,647.90 155,900.3K
12:19 2,647.82 2,648.05 2,647.80 2,647.91 162,036.7K
12:20 2,647.64 2,648.18 2,647.53 2,648.18 106,517.3K
12:21 2,648.27 2,648.54 2,648.20 2,648.21 69,523.7K
12:22 2,648.24 2,648.44 2,647.51 2,647.53 81,580.5K
12:23 2,647.45 2,647.58 2,645.99 2,646.02 148,727.4K
12:24 2,645.86 2,645.86 2,645.38 2,645.40 206,099.7K
12:25 2,645.27 2,645.31 2,644.85 2,645.08 163,065.6K
12:26 2,645.06 2,645.06 2,644.46 2,644.90 146,642.8K
12:27 2,644.79 2,645.30 2,644.62 2,644.62 140,651.9K
12:28 2,644.34 2,644.34 2,642.50 2,642.50 256,243.4K
12:29 2,642.42 2,642.42 2,640.51 2,640.51 221,082.3K
12:30 2,640.47 2,640.47 2,638.32 2,638.33 316,508.7K
12:31 2,638.40 2,640.60 2,638.40 2,640.60 192,888.1K
12:32 2,638.85 2,639.54 2,638.78 2,639.54 149,877.3K
12:33 2,639.75 2,640.00 2,639.45 2,639.45 89,154.8K
12:34 2,639.20 2,639.31 2,636.61 2,636.61 217,841.4K
12:35 2,636.75 2,636.75 2,634.01 2,634.01 344,682.0K
12:36 2,634.02 2,635.87 2,633.52 2,635.45 274,153.2K
12:37 2,635.58 2,635.58 2,634.51 2,635.08 157,815.1K
12:38 2,634.88 2,635.14 2,634.83 2,635.14 209,703.3K
12:39 2,635.08 2,636.51 2,634.89 2,636.51 156,759.1K
12:40 2,636.29 2,638.21 2,636.29 2,638.21 206,835.3K
12:41 2,638.30 2,640.96 2,638.30 2,640.96 229,720.7K
12:42 2,641.06 2,641.45 2,640.95 2,641.23 121,067.7K
12:43 2,641.30 2,641.79 2,641.30 2,641.46 120,080.5K
12:44 2,641.38 2,642.07 2,641.38 2,641.89 83,141.2K
12:45 2,642.23 2,642.23 2,639.43 2,639.43 137,535.2K
12:46 2,639.68 2,639.91 2,639.49 2,639.82 73,534.9K
12:47 2,639.74 2,639.75 2,638.72 2,638.83 56,829.1K
12:48 2,638.52 2,638.52 2,637.70 2,637.70 92,454.1K
12:49 2,637.79 2,638.39 2,637.79 2,638.22 56,570.3K
12:50 2,638.33 2,639.24 2,638.28 2,639.24 69,859.0K
12:51 2,639.14 2,639.53 2,637.98 2,638.03 61,973.3K
12:52 2,638.08 2,638.08 2,635.95 2,635.95 117,268.8K
12:53 2,636.09 2,636.09 2,634.87 2,634.87 170,696.2K
12:54 2,634.79 2,634.79 2,634.20 2,634.26 163,862.8K
12:55 2,634.29 2,634.83 2,634.23 2,634.64 121,455.6K
12:56 2,634.79 2,634.79 2,634.05 2,634.30 90,932.7K
12:57 2,634.31 2,634.95 2,634.31 2,634.95 65,495.8K
12:58 2,634.79 2,634.79 2,634.41 2,634.47 57,334.5K
12:59 2,634.46 2,634.46 2,632.56 2,632.63 205,573.1K
13:00 2,632.61 2,632.61 2,630.44 2,630.44 208,072.6K
13:01 2,630.05 2,632.09 2,629.93 2,632.08 237,786.5K
13:02 2,631.96 2,632.07 2,631.16 2,632.07 95,739.1K
13:03 2,632.23 2,634.46 2,632.23 2,634.46 167,378.1K
13:04 2,634.56 2,634.56 2,633.44 2,633.50 115,290.5K
13:05 2,633.49 2,634.05 2,633.49 2,633.84 62,327.1K
13:06 2,633.75 2,633.96 2,633.70 2,633.96 79,624.8K
13:07 2,634.07 2,634.07 2,632.68 2,632.81 117,076.3K
13:08 2,632.87 2,633.78 2,632.87 2,633.25 118,059.7K
13:09 2,633.34 2,633.34 2,632.74 2,632.74 96,711.4K
13:10 2,632.58 2,632.58 2,631.52 2,631.84 120,101.0K
13:11 2,631.86 2,631.86 2,630.68 2,630.81 176,904.4K
13:12 2,630.47 2,630.78 2,629.47 2,629.47 193,103.7K
13:13 2,629.17 2,629.17 2,627.38 2,628.79 370,993.5K
13:14 2,629.03 2,629.04 2,628.14 2,628.34 240,128.0K
13:15 2,628.41 2,628.66 2,628.07 2,628.07 179,441.8K
13:16 2,628.17 2,628.37 2,627.70 2,627.85 122,866.3K
13:17 2,627.89 2,627.89 2,627.12 2,627.18 226,168.7K
13:18 2,627.35 2,627.41 2,626.80 2,626.85 134,804.8K
13:19 2,626.81 2,626.81 2,625.41 2,625.43 302,449.4K
13:20 2,625.50 2,626.00 2,625.26 2,626.00 252,740.3K
13:21 2,626.10 2,626.27 2,625.87 2,626.27 128,628.6K
13:22 2,626.17 2,626.17 2,625.42 2,625.64 129,225.4K
13:23 2,625.55 2,626.05 2,625.54 2,625.98 88,890.3K
13:24 2,625.79 2,626.20 2,625.67 2,626.20 100,852.4K
13:25 2,626.67 2,627.34 2,626.65 2,627.30 147,272.6K
13:26 2,627.45 2,628.38 2,627.44 2,628.38 116,889.4K
13:27 2,628.41 2,630.98 2,628.29 2,630.98 167,566.9K
13:28 2,631.08 2,632.84 2,631.08 2,632.75 235,957.5K
13:29 2,632.64 2,632.64 2,631.40 2,631.45 87,474.9K
13:30 2,631.39 2,631.39 2,629.41 2,630.51 96,590.4K
13:31 2,630.50 2,630.50 2,629.27 2,629.27 67,602.3K
13:32 2,629.25 2,632.20 2,629.25 2,631.94 92,735.1K
13:33 2,631.88 2,632.12 2,630.73 2,630.87 115,908.2K
13:34 2,630.98 2,631.00 2,630.35 2,630.74 49,649.0K
13:35 2,630.98 2,631.05 2,630.05 2,630.05 59,692.3K
13:36 2,629.96 2,629.96 2,628.46 2,628.49 96,700.4K
13:37 2,628.44 2,628.66 2,628.17 2,628.30 112,222.0K
13:38 2,628.27 2,629.67 2,628.27 2,629.67 93,004.0K
13:39 2,629.63 2,629.63 2,628.68 2,628.68 73,199.8K
13:40 2,628.55 2,631.79 2,628.48 2,631.73 186,408.6K
13:41 2,631.33 2,631.33 2,630.74 2,630.96 50,630.4K
13:42 2,631.04 2,631.31 2,631.04 2,631.14 49,012.0K
13:43 2,631.17 2,631.17 2,630.64 2,630.71 51,233.0K
13:44 2,630.95 2,631.42 2,630.88 2,630.89 67,269.9K
13:45 2,630.85 2,630.85 2,629.81 2,629.81 45,965.5K
13:46 2,629.88 2,630.34 2,629.88 2,629.98 47,039.9K
13:47 2,629.96 2,630.12 2,629.87 2,630.12 48,530.3K
13:48 2,630.08 2,630.08 2,629.53 2,629.62 54,545.9K
13:49 2,629.60 2,630.05 2,629.60 2,629.98 47,562.3K
13:50 2,629.77 2,630.01 2,629.63 2,629.91 33,485.9K
13:51 2,630.00 2,630.08 2,629.63 2,629.63 66,311.8K
13:52 2,629.73 2,630.05 2,629.73 2,630.05 48,607.2K
13:53 2,630.16 2,632.26 2,630.16 2,632.16 161,161.8K
13:54 2,631.84 2,632.09 2,631.64 2,631.64 75,409.6K
13:55 2,631.60 2,631.77 2,630.45 2,630.60 77,177.0K
13:56 2,630.62 2,631.23 2,630.59 2,631.23 56,049.1K
13:57 2,631.27 2,631.27 2,630.92 2,631.21 31,052.4K
13:58 2,631.32 2,631.32 2,630.59 2,630.84 35,346.2K
13:59 2,630.80 2,630.80 2,630.27 2,630.32 34,169.6K
14:00 2,630.34 2,630.43 2,630.20 2,630.22 32,224.2K
14:01 2,630.36 2,630.36 2,628.90 2,628.98 93,868.6K
14:02 2,628.93 2,629.59 2,628.64 2,629.32 63,623.5K
14:03 2,629.25 2,629.51 2,629.12 2,629.46 54,724.0K
14:04 2,629.46 2,629.51 2,628.93 2,629.11 42,204.1K
14:05 2,629.27 2,629.32 2,628.91 2,629.28 71,270.7K
14:06 2,629.81 2,630.82 2,629.67 2,630.81 88,698.2K
14:07 2,630.82 2,630.86 2,629.70 2,629.78 66,644.4K
14:08 2,629.75 2,629.75 2,627.73 2,627.88 215,876.8K
14:09 2,627.95 2,628.25 2,627.53 2,627.53 66,910.4K
14:10 2,627.49 2,627.64 2,626.85 2,626.85 195,875.4K
14:11 2,626.65 2,626.65 2,625.98 2,626.00 214,896.9K
14:12 2,625.76 2,625.81 2,625.38 2,625.50 131,869.6K
14:13 2,625.40 2,625.40 2,624.53 2,624.60 180,728.1K
14:14 2,624.57 2,624.57 2,622.38 2,622.38 319,060.8K
14:15 2,622.33 2,622.85 2,622.33 2,622.62 292,234.7K
14:16 2,622.70 2,622.70 2,621.42 2,621.42 237,399.2K
14:17 2,621.48 2,621.48 2,620.96 2,620.96 260,484.2K
14:18 2,620.35 2,620.35 2,619.58 2,619.60 332,438.3K
14:19 2,619.65 2,619.65 2,618.37 2,618.42 320,666.6K
14:20 2,618.33 2,620.01 2,618.33 2,620.01 213,855.4K
14:21 2,620.00 2,620.00 2,619.34 2,619.39 144,867.9K
14:22 2,619.35 2,619.35 2,618.84 2,618.89 146,609.3K
14:23 2,618.96 2,619.07 2,618.12 2,618.12 136,023.3K
14:24 2,618.15 2,618.15 2,616.79 2,616.79 236,128.4K
14:25 2,616.71 2,616.71 2,615.36 2,615.85 304,639.9K
14:26 2,615.91 2,615.95 2,614.81 2,614.81 212,249.6K
14:27 2,614.73 2,615.69 2,614.73 2,615.61 316,623.4K
14:28 2,615.86 2,615.86 2,614.61 2,614.94 168,324.7K
14:29 2,614.79 2,614.97 2,614.64 2,614.79 171,508.9K
14:30 2,614.53 2,614.53 2,612.41 2,612.53 240,010.7K
14:31 2,612.24 2,612.24 2,610.57 2,610.93 434,589.4K
14:32 2,610.97 2,611.19 2,610.46 2,610.48 294,884.5K
14:33 2,610.71 2,610.71 2,609.99 2,609.99 293,700.1K
14:34 2,610.01 2,610.01 2,608.85 2,609.26 237,748.7K
14:35 2,608.98 2,610.54 2,608.98 2,610.49 268,865.3K
14:36 2,610.57 2,611.95 2,610.57 2,611.95 261,819.5K
14:37 2,611.87 2,611.87 2,611.10 2,611.35 127,463.4K
14:38 2,611.41 2,613.37 2,610.96 2,613.37 188,998.5K
14:39 2,613.38 2,615.60 2,613.38 2,614.00 293,998.3K
14:40 2,613.89 2,614.21 2,613.32 2,614.12 125,503.2K
14:41 2,614.53 2,614.75 2,614.31 2,614.68 144,538.7K
14:42 2,615.28 2,616.43 2,614.70 2,616.43 208,622.8K
14:43 2,616.45 2,617.94 2,616.45 2,617.90 408,995.3K
14:44 2,618.24 2,618.37 2,615.09 2,615.09 389,454.7K
14:45 2,614.96 2,615.53 2,614.91 2,615.10 118,862.6K
14:46 2,615.09 2,615.09 2,614.30 2,614.39 99,491.7K
14:47 2,614.43 2,614.92 2,613.02 2,613.02 145,432.1K
14:48 2,612.94 2,612.94 2,610.72 2,610.72 186,510.8K
14:49 2,610.57 2,610.63 2,609.81 2,610.61 189,411.9K
14:50 2,610.40 2,610.40 2,608.36 2,608.73 293,851.3K
14:51 2,608.78 2,608.78 2,607.95 2,608.33 340,417.8K
14:52 2,608.35 2,608.76 2,608.28 2,608.76 198,270.3K
14:53 2,608.61 2,608.61 2,606.79 2,606.79 298,906.6K
14:54 2,606.87 2,607.44 2,605.72 2,607.14 316,138.5K
14:55 2,607.19 2,608.52 2,607.19 2,607.83 218,780.2K
14:56 2,608.16 2,608.32 2,607.52 2,607.52 164,854.2K
14:57 2,607.47 2,607.73 2,607.47 2,607.70 117,692.3K
14:58 2,607.72 2,607.85 2,607.10 2,607.10 104,455.9K
14:59 2,606.92 2,606.92 2,606.20 2,606.59 184,036.4K
15:00 2,606.49 2,606.49 2,604.71 2,604.71 211,283.1K
15:01 2,604.87 2,606.49 2,604.10 2,606.49 332,047.7K
15:02 2,606.65 2,607.43 2,606.57 2,606.69 199,961.6K
15:03 2,606.65 2,610.44 2,606.65 2,610.44 328,836.2K
15:04 2,610.70 2,613.98 2,610.70 2,613.98 463,057.3K
15:05 2,614.01 2,614.01 2,608.77 2,608.95 225,894.6K
15:06 2,609.46 2,611.69 2,609.46 2,611.69 126,137.3K
15:07 2,611.97 2,612.84 2,611.87 2,612.36 148,770.3K
15:08 2,612.67 2,613.34 2,612.42 2,613.34 161,768.4K
15:09 2,613.43 2,613.52 2,610.90 2,610.99 238,073.6K
15:10 2,611.90 2,612.27 2,610.96 2,612.27 218,481.0K
15:11 2,612.24 2,618.35 2,612.24 2,617.59 627,670.8K
15:12 2,617.55 2,618.95 2,617.55 2,618.67 593,248.6K
15:13 2,618.58 2,620.77 2,618.58 2,620.56 219,107.0K
15:14 2,620.67 2,620.67 2,618.58 2,618.62 190,733.9K
15:15 2,618.79 2,619.68 2,617.85 2,619.68 222,056.7K
15:16 2,619.91 2,622.19 2,619.91 2,622.19 273,347.7K
15:17 2,622.25 2,623.17 2,621.83 2,621.97 300,991.7K
15:18 2,621.72 2,621.72 2,620.04 2,620.04 183,992.7K
15:19 2,620.17 2,620.17 2,618.93 2,618.98 115,078.5K
15:20 2,619.21 2,619.21 2,617.60 2,617.60 127,020.3K
15:21 2,617.51 2,617.85 2,615.70 2,615.70 162,555.1K
15:22 2,615.95 2,617.09 2,615.95 2,616.71 111,055.7K
15:23 2,616.67 2,617.67 2,616.65 2,617.67 74,371.1K
15:24 2,617.55 2,617.86 2,617.52 2,617.74 47,946.5K
15:25 2,617.42 2,617.58 2,617.07 2,617.07 70,603.9K
15:26 2,616.97 2,617.39 2,616.97 2,617.12 65,726.1K
15:27 2,617.46 2,617.52 2,616.95 2,616.95 79,855.7K
15:28 2,616.91 2,617.07 2,616.70 2,616.89 92,113.2K
15:29 2,616.98 2,617.11 2,614.51 2,614.57 129,343.4K
15:30 2,614.48 2,614.48 2,612.84 2,612.86 193,898.0K
15:31 2,613.19 2,614.25 2,613.19 2,614.21 96,543.9K
15:32 2,614.23 2,614.98 2,614.16 2,614.16 107,088.1K
15:33 2,613.82 2,613.89 2,613.17 2,613.50 85,384.5K
15:34 2,613.81 2,615.99 2,613.81 2,615.99 144,865.0K
15:35 2,615.75 2,615.75 2,615.03 2,615.26 138,992.3K
15:36 2,615.23 2,615.85 2,615.23 2,615.85 59,668.7K
15:37 2,616.11 2,618.02 2,616.11 2,618.02 125,475.7K
15:38 2,618.29 2,620.37 2,618.29 2,620.37 300,747.8K
15:39 2,621.30 2,621.55 2,620.40 2,620.84 269,416.0K
15:40 2,620.82 2,621.34 2,620.17 2,620.17 114,881.3K
15:41 2,619.98 2,619.98 2,618.92 2,619.09 84,713.6K
15:42 2,618.81 2,618.81 2,616.89 2,617.09 96,881.2K
15:43 2,617.29 2,617.29 2,616.82 2,616.97 76,299.5K
15:44 2,617.05 2,617.05 2,615.40 2,615.40 128,495.4K
15:45 2,615.54 2,615.74 2,615.15 2,615.74 99,802.0K
15:46 2,615.69 2,616.30 2,615.69 2,616.02 83,834.2K
15:47 2,616.02 2,616.02 2,614.63 2,614.63 92,202.7K
15:48 2,614.67 2,614.71 2,613.85 2,613.99 114,914.1K
15:49 2,613.94 2,613.94 2,612.38 2,612.49 141,345.4K
15:50 2,612.19 2,612.53 2,610.80 2,610.80 138,370.2K
15:51 2,610.49 2,610.49 2,609.84 2,610.08 183,382.4K
15:52 2,610.14 2,610.78 2,610.14 2,610.25 105,165.2K
15:53 2,610.28 2,610.28 2,607.67 2,607.89 255,855.0K
15:54 2,607.81 2,608.81 2,607.71 2,608.29 156,950.7K
15:55 2,608.34 2,609.12 2,608.34 2,609.12 143,550.7K
15:56 2,609.33 2,609.33 2,608.58 2,608.67 91,347.0K
15:57 2,608.94 2,609.99 2,608.87 2,609.46 90,264.3K
15:58 2,609.37 2,609.37 2,608.45 2,608.45 100,969.0K
15:59 2,608.46 2,610.68 2,608.46 2,610.52 114,230.1K
16:00 2,610.51 2,610.51 2,609.04 2,609.87 150,687.7K
16:01 2,609.99 2,611.17 2,609.99 2,611.17 113,381.9K
16:02 2,611.50 2,611.50 2,610.75 2,611.14 86,738.8K
16:03 2,610.96 2,611.50 2,610.37 2,611.39 231,874.9K
16:04 2,611.23 2,611.67 2,611.09 2,611.58 100,350.6K
16:05 2,611.68 2,611.82 2,611.68 2,611.80 63,361.8K
16:06 2,611.40 2,611.70 2,610.81 2,610.81 98,009.0K
16:07 2,610.81 2,610.81 2,609.63 2,609.63 72,996.8K
16:08 2,609.57 2,609.57 2,606.75 2,606.75 223,937.3K
16:09 2,606.90 2,606.90 2,605.87 2,605.93 195,439.7K
16:10 2,606.03 2,607.07 2,606.03 2,606.40 126,683.8K
16:11 2,606.30 2,606.62 2,606.05 2,606.48 92,765.3K
16:12 2,606.34 2,606.34 2,605.52 2,605.52 129,164.4K
16:13 2,605.43 2,606.41 2,605.43 2,606.08 85,121.9K
16:14 2,605.68 2,605.68 2,604.94 2,604.94 106,621.2K
16:15 2,604.94 2,604.94 2,604.04 2,604.16 127,992.9K
16:16 2,604.18 2,605.16 2,603.74 2,603.92 138,369.4K
16:17 2,603.23 2,603.23 2,601.46 2,601.53 461,886.8K
16:18 2,601.22 2,603.25 2,601.22 2,603.25 234,603.0K
16:19 2,603.37 2,603.83 2,603.07 2,603.25 152,752.1K
16:20 2,603.15 2,603.15 2,601.94 2,602.07 153,219.6K
16:21 2,602.19 2,602.37 2,602.01 2,602.01 124,501.8K
16:22 2,601.86 2,601.86 2,600.94 2,601.09 160,344.8K
16:23 2,600.95 2,601.23 2,600.05 2,600.23 270,270.8K
16:24 2,600.12 2,600.50 2,599.54 2,599.61 144,901.3K
16:25 2,600.42 2,603.05 2,600.42 2,602.90 254,732.0K
16:26 2,602.86 2,603.19 2,601.49 2,601.68 201,799.4K
16:27 2,601.75 2,601.75 2,600.74 2,600.74 112,292.9K
16:28 2,600.51 2,600.51 2,599.65 2,599.67 199,362.3K
16:29 2,598.99 2,599.74 2,598.96 2,599.02 144,278.6K
16:30 2,598.84 2,598.84 2,597.79 2,597.79 155,122.9K
16:31 2,597.40 2,597.45 2,596.88 2,596.93 158,190.1K
16:32 2,596.69 2,596.69 2,595.97 2,596.20 302,440.4K
16:33 2,595.81 2,596.57 2,595.74 2,596.09 305,720.4K
16:34 2,596.10 2,597.64 2,596.10 2,597.21 187,666.7K
16:35 2,597.24 2,600.17 2,597.00 2,600.17 263,162.9K
16:36 2,600.39 2,601.78 2,600.39 2,601.49 280,104.6K
16:37 2,601.65 2,602.84 2,601.65 2,602.84 185,313.9K
16:38 2,602.87 2,602.87 2,600.47 2,600.47 195,460.3K
16:39 2,600.46 2,600.97 2,600.34 2,600.85 113,563.1K
16:40 2,600.42 2,600.42 2,598.85 2,598.91 143,549.2K
16:41 2,599.05 2,600.30 2,599.00 2,600.29 102,443.7K
16:42 2,600.33 2,600.61 2,600.10 2,600.49 102,041.0K
16:43 2,600.75 2,602.51 2,600.75 2,602.51 136,534.7K
16:44 2,602.63 2,602.63 2,601.56 2,601.74 126,434.5K
16:45 2,601.83 2,602.47 2,601.72 2,601.72 130,537.1K
16:46 2,601.71 2,601.71 2,599.87 2,601.34 148,068.4K
16:47 2,601.34 2,601.34 2,599.71 2,600.43 175,776.0K
16:48 2,600.55 2,601.37 2,600.49 2,601.24 158,754.4K
16:49 2,601.08 2,601.08 2,599.87 2,599.93 166,336.2K
16:50 2,600.00 2,600.10 2,599.81 2,599.84 148,983.0K
16:51 2,599.59 2,599.59 2,598.53 2,598.67 154,878.5K
16:52 2,598.51 2,598.51 2,596.96 2,596.96 172,862.4K
16:53 2,596.79 2,597.05 2,595.83 2,595.83 145,620.6K
16:54 2,596.07 2,596.31 2,595.61 2,596.31 158,091.2K
16:55 2,596.48 2,596.58 2,596.22 2,596.22 72,709.4K
16:56 2,596.22 2,596.22 2,595.34 2,595.34 99,613.3K
16:57 2,595.15 2,595.56 2,595.15 2,595.33 207,625.0K
16:58 2,595.41 2,595.41 2,594.67 2,595.07 130,659.1K
16:59 2,595.06 2,595.13 2,594.05 2,595.02 174,444.3K
17:00 2,594.69 2,594.69 2,592.65 2,592.65 319,788.6K
17:01 2,592.68 2,592.68 2,590.18 2,590.18 261,605.8K
17:02 2,590.40 2,590.40 2,589.00 2,589.27 298,679.5K
17:03 2,589.13 2,589.26 2,588.80 2,589.26 162,310.0K
17:04 2,589.41 2,591.06 2,589.41 2,590.59 230,207.0K
17:05 2,590.88 2,590.88 2,590.37 2,590.81 213,120.3K
17:06 2,590.95 2,591.98 2,590.27 2,591.98 252,910.6K
17:07 2,591.81 2,591.85 2,591.06 2,591.52 185,345.4K
17:08 2,591.94 2,592.27 2,589.98 2,589.98 240,216.1K
17:09 2,589.85 2,590.07 2,589.73 2,589.83 146,993.5K
17:10 2,589.31 2,590.03 2,589.31 2,590.03 135,579.4K
17:11 2,589.99 2,591.11 2,589.99 2,591.11 162,972.9K
17:12 2,591.28 2,592.69 2,591.24 2,592.54 232,811.2K
17:13 2,592.65 2,592.81 2,592.22 2,592.22 113,476.9K
17:14 2,592.09 2,592.61 2,592.09 2,592.12 118,073.5K
17:15 2,592.10 2,592.73 2,591.90 2,592.73 136,272.6K
17:16 2,592.86 2,593.15 2,592.18 2,592.18 105,051.7K
17:17 2,592.24 2,592.24 2,591.41 2,591.77 116,318.9K
17:18 2,591.31 2,591.60 2,590.57 2,591.60 420,271.1K
17:19 2,591.91 2,592.76 2,591.91 2,592.76 141,085.9K
17:20 2,592.70 2,593.68 2,592.63 2,593.62 150,077.6K
17:21 2,594.13 2,595.74 2,594.13 2,595.74 217,145.0K
17:22 2,595.90 2,597.09 2,595.47 2,597.08 197,589.4K
17:23 2,597.12 2,597.12 2,596.30 2,596.41 131,786.7K
17:24 2,595.97 2,596.03 2,595.69 2,595.82 101,292.1K
17:25 2,595.69 2,596.70 2,595.65 2,596.39 132,680.2K
17:26 2,596.36 2,598.42 2,596.36 2,597.92 158,177.6K
17:27 2,597.69 2,598.62 2,597.69 2,598.62 70,131.8K
17:28 2,598.66 2,598.93 2,595.89 2,595.89 170,723.1K
17:29 2,595.70 2,599.04 2,595.70 2,598.94 242,691.2K
17:30 2,598.27 2,598.52 2,598.17 2,598.28 111,138.5K
17:31 2,598.25 2,598.35 2,596.96 2,596.96 121,473.4K
17:32 2,596.71 2,596.71 2,594.91 2,594.91 139,138.4K
17:33 2,594.97 2,594.97 2,594.60 2,594.75 97,516.5K
17:34 2,594.77 2,595.24 2,594.55 2,595.13 124,961.5K
17:35 2,595.62 2,595.69 2,594.51 2,594.51 75,423.7K
17:36 2,594.41 2,594.53 2,594.21 2,594.21 85,781.6K
17:37 2,594.31 2,594.46 2,593.51 2,593.51 88,200.3K
17:38 2,593.29 2,593.29 2,592.25 2,592.56 118,865.0K
17:39 2,592.59 2,592.81 2,591.78 2,591.84 169,560.1K
17:40 2,591.97 2,591.97 2,591.20 2,591.21 109,926.3K
17:41 2,591.25 2,591.25 2,589.81 2,589.81 200,563.2K
17:42 2,589.84 2,590.09 2,589.40 2,589.46 147,065.4K
17:43 2,589.34 2,589.34 2,588.92 2,589.12 127,836.3K
17:44 2,588.82 2,588.82 2,585.20 2,585.53 375,812.6K
17:45 2,585.63 2,586.48 2,585.63 2,586.48 261,798.5K
17:46 2,586.35 2,586.35 2,585.55 2,586.12 194,069.7K
17:47 2,585.98 2,586.57 2,585.81 2,586.48 145,525.7K
17:48 2,586.97 2,587.50 2,586.97 2,587.50 158,478.6K
17:49 2,587.47 2,587.91 2,586.92 2,586.98 145,938.2K
17:50 2,586.98 2,587.87 2,586.84 2,587.87 85,935.1K
17:51 2,589.03 2,589.03 2,588.14 2,588.25 211,022.8K
17:52 2,588.07 2,588.07 2,587.01 2,587.15 106,547.1K
17:53 2,587.36 2,587.68 2,587.20 2,587.68 84,351.4K
17:54 2,587.49 2,588.82 2,587.49 2,588.12 136,053.3K
17:55 2,588.21 2,590.57 2,588.06 2,590.17 174,139.8K
17:56 2,590.34 2,590.80 2,590.13 2,590.65 116,465.0K
17:57 2,590.35 2,593.37 2,590.35 2,593.32 224,988.8K
17:58 2,593.40 2,600.44 2,593.40 2,600.28 435,479.0K
17:59 2,600.68 2,600.81 2,599.98 2,600.30 288,264.5K
18:00 2,600.50 2,602.20 2,600.05 2,602.15 180,367.3K
18:01 2,602.89 2,603.55 2,602.70 2,603.05 273,226.1K
18:02 2,603.15 2,603.39 2,601.58 2,601.58 170,405.2K
18:03 2,601.50 2,601.50 2,599.49 2,599.73 132,914.1K
18:04 2,599.61 2,600.00 2,599.42 2,599.42 104,424.8K
18:05 2,599.36 2,599.36 2,597.62 2,597.62 141,731.1K
18:06 2,597.46 2,599.03 2,597.42 2,598.67 125,112.4K
18:07 2,598.95 2,598.95 2,597.82 2,597.82 90,015.8K
18:08 2,597.81 2,598.14 2,595.96 2,596.00 117,492.5K
18:09 2,595.97 2,595.98 2,595.26 2,595.26 140,565.4K
18:10 2,594.93 2,596.12 2,594.60 2,595.84 115,744.2K
18:11 2,595.64 2,595.64 2,591.73 2,591.90 279,866.7K
18:12 2,591.57 2,591.57 2,590.79 2,590.80 97,330.1K
18:13 2,591.02 2,591.03 2,589.52 2,589.52 117,094.2K
18:14 2,587.97 2,588.78 2,587.64 2,587.64 344,984.6K
18:15 2,587.44 2,587.44 2,585.65 2,585.73 276,339.6K
18:16 2,585.87 2,585.87 2,583.48 2,583.48 316,644.7K
18:17 2,583.67 2,583.67 2,582.13 2,582.13 439,651.3K
18:18 2,581.92 2,582.66 2,581.92 2,582.19 431,013.2K
18:19 2,581.86 2,584.55 2,581.86 2,582.99 285,781.7K
18:20 2,583.04 2,583.04 2,581.32 2,581.32 186,687.1K
18:21 2,581.38 2,582.19 2,581.20 2,581.70 196,910.7K
18:22 2,581.74 2,582.46 2,581.74 2,582.35 128,984.5K
18:23 2,582.58 2,583.95 2,582.58 2,583.70 157,933.1K
18:24 2,583.50 2,583.74 2,582.85 2,582.85 119,940.0K
18:25 2,582.85 2,582.85 2,581.47 2,581.69 192,143.3K
18:26 2,581.33 2,581.60 2,580.59 2,580.59 169,905.4K
18:27 2,580.78 2,581.04 2,577.28 2,577.28 383,087.2K
18:28 2,576.96 2,577.17 2,575.59 2,575.59 352,171.9K
18:29 2,575.57 2,577.06 2,575.57 2,576.36 288,279.5K
18:30 2,576.19 2,576.19 2,572.82 2,572.82 382,101.5K
18:31 2,572.69 2,572.83 2,571.13 2,571.13 517,732.7K
18:32 2,571.03 2,571.37 2,570.34 2,570.34 308,883.5K
18:33 2,570.24 2,570.99 2,570.24 2,570.61 354,562.7K
18:34 2,570.57 2,573.35 2,570.57 2,573.35 320,638.1K
18:35 2,573.80 2,574.75 2,573.41 2,574.75 310,146.5K
18:36 2,575.25 2,576.74 2,575.25 2,576.67 346,935.4K
18:37 2,576.81 2,576.81 2,574.29 2,574.72 340,478.0K
18:38 2,574.68 2,576.22 2,574.68 2,576.22 188,490.3K
18:39 2,576.18 2,576.25 2,575.71 2,576.19 210,426.1K
18:40 2,576.35 2,576.35 2,576.35 2,576.35 56,480.6K
18:51 2,575.06 2,575.06 2,575.06 2,575.06 537,720.4K
19:05 2,574.58 2,575.60 2,574.36 2,575.60 208,169.5K
19:06 2,575.75 2,577.54 2,575.75 2,577.47 141,540.7K
19:07 2,577.75 2,578.30 2,577.75 2,578.30 90,260.1K
19:08 2,578.27 2,578.49 2,578.05 2,578.21 152,268.1K
19:09 2,578.21 2,578.82 2,578.21 2,578.55 99,972.6K
19:10 2,578.59 2,578.82 2,578.05 2,578.48 74,457.4K
19:11 2,578.50 2,578.72 2,578.37 2,578.39 87,230.1K
19:12 2,578.16 2,578.34 2,578.01 2,578.34 106,728.2K
19:13 2,578.42 2,578.53 2,578.14 2,578.49 102,435.6K
19:14 2,578.48 2,578.66 2,578.26 2,578.36 83,307.4K
19:15 2,578.23 2,578.40 2,578.18 2,578.22 84,069.9K
19:16 2,578.18 2,578.45 2,578.18 2,578.45 129,634.7K
19:17 2,578.38 2,578.57 2,578.35 2,578.57 90,916.4K
19:18 2,578.48 2,578.55 2,578.03 2,578.10 78,179.3K
19:19 2,578.08 2,578.08 2,576.94 2,577.01 133,728.0K
19:20 2,576.91 2,576.91 2,576.13 2,576.13 114,655.6K
19:21 2,576.09 2,576.28 2,575.59 2,575.59 97,604.2K
19:22 2,575.65 2,575.65 2,575.35 2,575.54 79,465.4K
19:23 2,575.31 2,575.60 2,574.77 2,574.77 73,153.0K
19:24 2,574.78 2,575.01 2,573.90 2,574.30 143,537.2K
19:25 2,574.12 2,574.30 2,573.59 2,573.63 90,005.1K
19:26 2,573.57 2,573.85 2,572.93 2,572.93 94,851.7K
19:27 2,573.06 2,573.06 2,572.36 2,572.45 97,665.2K
19:28 2,572.32 2,572.47 2,571.53 2,571.53 150,096.2K
19:29 2,571.47 2,571.47 2,570.11 2,570.20 249,196.4K
19:30 2,570.13 2,570.39 2,570.11 2,570.22 268,721.9K
19:31 2,570.33 2,570.33 2,568.84 2,568.84 200,873.8K
19:32 2,569.14 2,569.14 2,568.18 2,568.18 272,441.8K
19:33 2,568.37 2,568.37 2,566.50 2,566.50 326,902.0K
19:34 2,566.48 2,566.61 2,566.00 2,566.51 238,723.6K
19:35 2,566.70 2,566.70 2,564.94 2,564.96 278,100.7K
19:36 2,564.63 2,564.63 2,562.68 2,562.68 280,424.5K
19:37 2,562.75 2,562.75 2,562.03 2,562.12 207,100.2K
19:38 2,562.16 2,562.97 2,562.14 2,562.89 285,871.8K
19:39 2,562.88 2,563.05 2,562.39 2,563.05 200,218.1K
19:40 2,563.26 2,564.64 2,562.95 2,564.64 202,265.3K
19:41 2,564.87 2,567.55 2,564.87 2,567.55 213,678.8K
19:42 2,567.53 2,568.45 2,567.53 2,568.45 156,672.5K
19:43 2,568.64 2,569.82 2,568.64 2,569.82 138,489.5K
19:44 2,569.61 2,570.83 2,569.61 2,570.45 115,729.4K
19:45 2,570.25 2,570.36 2,569.47 2,569.47 105,421.9K
19:46 2,569.22 2,569.43 2,568.00 2,568.00 116,581.1K
19:47 2,567.68 2,567.68 2,565.95 2,566.11 88,693.2K
19:48 2,565.95 2,566.34 2,565.92 2,566.32 92,441.4K
19:49 2,566.42 2,568.79 2,566.42 2,568.79 100,605.1K
19:50 2,568.69 2,568.76 2,568.20 2,568.20 71,597.8K
19:51 2,568.01 2,568.53 2,567.91 2,567.91 77,024.1K
19:52 2,567.74 2,567.75 2,567.53 2,567.56 76,484.3K
19:53 2,567.27 2,567.85 2,567.00 2,567.76 92,732.8K
19:54 2,567.50 2,567.54 2,566.77 2,566.79 155,060.2K
19:55 2,566.80 2,566.90 2,566.56 2,566.70 148,589.3K
19:56 2,566.67 2,566.90 2,566.36 2,566.36 138,832.8K
19:57 2,566.58 2,566.58 2,566.23 2,566.43 138,210.3K
19:58 2,566.54 2,566.58 2,566.09 2,566.52 106,027.9K
19:59 2,566.40 2,567.38 2,566.31 2,567.38 80,138.6K
20:00 2,567.32 2,567.47 2,567.19 2,567.20 83,683.8K
20:01 2,567.05 2,567.18 2,566.73 2,566.80 60,150.7K
20:02 2,566.85 2,566.85 2,566.10 2,566.11 86,359.1K
20:03 2,566.17 2,566.17 2,564.91 2,564.91 102,080.1K
20:04 2,565.02 2,565.56 2,564.93 2,565.55 87,237.7K
20:05 2,565.48 2,565.82 2,565.12 2,565.12 144,927.5K
20:06 2,564.78 2,564.91 2,564.68 2,564.68 88,755.5K
20:07 2,564.63 2,564.63 2,564.39 2,564.49 97,129.3K
20:08 2,564.49 2,564.72 2,564.34 2,564.72 83,548.6K
20:09 2,564.67 2,565.65 2,564.67 2,565.41 74,019.8K
20:10 2,565.42 2,565.66 2,564.64 2,565.56 108,067.2K
20:11 2,565.61 2,567.02 2,565.61 2,567.02 133,692.1K
20:12 2,567.13 2,569.64 2,567.13 2,569.38 175,325.1K
20:13 2,569.62 2,569.71 2,568.84 2,568.84 102,692.6K
20:14 2,568.86 2,570.28 2,568.86 2,570.08 123,056.0K
20:15 2,570.54 2,570.80 2,570.37 2,570.74 106,632.5K
20:16 2,570.76 2,571.72 2,570.72 2,571.64 115,871.0K
20:17 2,571.82 2,572.19 2,571.80 2,572.06 122,809.5K
20:18 2,572.25 2,572.25 2,571.62 2,571.83 105,268.7K
20:19 2,571.85 2,571.85 2,571.28 2,571.58 62,112.3K
20:20 2,571.57 2,571.94 2,571.57 2,571.94 62,238.1K
20:21 2,571.87 2,572.19 2,571.86 2,571.86 63,255.4K
20:22 2,571.97 2,572.09 2,571.76 2,572.09 50,369.8K
20:23 2,572.00 2,572.32 2,571.83 2,572.24 53,792.5K
20:24 2,572.24 2,572.62 2,572.07 2,572.62 138,474.5K
20:25 2,572.66 2,572.99 2,572.27 2,572.99 77,454.8K
20:26 2,572.96 2,573.44 2,572.96 2,573.29 104,979.9K
20:27 2,573.97 2,574.44 2,573.74 2,574.41 158,724.9K
20:28 2,574.40 2,575.14 2,574.40 2,575.14 105,330.8K
20:29 2,575.18 2,575.28 2,574.78 2,574.97 98,323.3K
20:30 2,575.05 2,576.31 2,575.05 2,576.31 119,674.0K
20:31 2,576.28 2,577.01 2,576.25 2,577.01 86,593.7K
20:32 2,576.99 2,577.31 2,576.91 2,577.28 100,964.6K
20:33 2,577.25 2,577.84 2,577.25 2,577.68 76,866.9K
20:34 2,577.59 2,577.96 2,577.53 2,577.96 101,040.9K
20:35 2,577.90 2,578.96 2,577.90 2,578.96 107,928.2K
20:36 2,578.89 2,579.47 2,578.89 2,579.47 101,238.1K
20:37 2,579.41 2,580.03 2,579.33 2,580.03 108,095.2K
20:38 2,579.89 2,580.28 2,579.85 2,580.20 88,846.5K
20:39 2,580.03 2,580.03 2,579.64 2,579.92 88,300.2K
20:40 2,580.08 2,580.55 2,580.08 2,580.33 66,512.5K
20:41 2,580.39 2,581.05 2,580.34 2,581.05 105,185.9K
20:42 2,581.18 2,581.29 2,580.98 2,581.01 76,832.4K
20:43 2,580.69 2,580.69 2,579.32 2,579.34 98,772.8K
20:44 2,579.28 2,579.47 2,579.09 2,579.29 67,126.8K
20:45 2,579.39 2,579.39 2,579.05 2,579.06 42,964.3K
20:46 2,579.11 2,579.44 2,578.97 2,579.14 65,808.8K
20:47 2,579.22 2,579.59 2,579.22 2,579.50 75,895.1K
20:48 2,579.52 2,579.52 2,579.16 2,579.33 32,965.3K
20:49 2,579.25 2,579.29 2,579.04 2,579.24 47,133.1K
20:50 2,579.19 2,579.58 2,579.15 2,579.58 38,418.1K
20:51 2,579.64 2,579.67 2,579.39 2,579.56 43,243.5K
20:52 2,579.43 2,579.49 2,578.54 2,578.54 51,445.7K
20:53 2,578.11 2,578.29 2,577.96 2,578.08 33,666.7K
20:54 2,578.06 2,578.20 2,577.98 2,578.18 41,764.1K
20:55 2,578.20 2,578.49 2,578.20 2,578.31 32,144.0K
20:56 2,578.43 2,578.62 2,578.25 2,578.56 35,460.8K
20:57 2,578.47 2,578.96 2,578.47 2,578.92 60,943.5K
20:58 2,579.03 2,579.82 2,579.03 2,579.76 60,372.2K
20:59 2,579.75 2,580.26 2,579.75 2,580.26 53,804.4K
21:00 2,580.25 2,581.01 2,580.25 2,580.82 63,418.2K
21:01 2,580.84 2,581.55 2,580.84 2,581.55 47,777.4K
21:02 2,581.56 2,581.98 2,581.56 2,581.88 46,123.5K
21:03 2,581.77 2,582.10 2,581.42 2,581.44 93,745.3K
21:04 2,581.52 2,581.76 2,581.48 2,581.60 43,370.2K
21:05 2,581.69 2,581.88 2,581.55 2,581.87 79,210.8K
21:06 2,581.73 2,581.73 2,581.13 2,581.16 38,309.8K
21:07 2,581.15 2,581.23 2,580.91 2,580.91 34,240.1K
21:08 2,580.94 2,581.19 2,580.90 2,581.08 29,767.5K
21:09 2,580.98 2,581.38 2,580.79 2,581.23 38,959.7K
21:10 2,581.23 2,581.23 2,580.53 2,580.55 52,509.7K
21:11 2,580.47 2,580.50 2,579.76 2,579.76 47,923.3K
21:12 2,579.60 2,579.77 2,579.07 2,579.07 34,086.9K
21:13 2,579.00 2,579.08 2,578.68 2,578.70 55,799.7K
21:14 2,578.77 2,578.82 2,578.03 2,578.23 68,989.2K
21:15 2,578.16 2,578.52 2,578.16 2,578.30 26,821.6K
21:16 2,578.31 2,578.73 2,578.16 2,578.50 41,883.8K
21:17 2,578.57 2,578.78 2,578.52 2,578.78 33,705.3K
21:18 2,578.75 2,579.18 2,578.67 2,578.82 25,985.8K
21:19 2,578.89 2,578.89 2,578.12 2,578.12 36,568.2K
21:20 2,578.21 2,578.26 2,577.85 2,577.85 37,201.5K
21:21 2,577.82 2,577.92 2,574.65 2,574.92 139,719.3K
21:22 2,574.90 2,575.12 2,574.80 2,575.06 95,180.7K
21:23 2,575.06 2,575.55 2,575.06 2,575.33 53,898.1K
21:24 2,575.27 2,575.56 2,574.98 2,574.98 43,006.5K
21:25 2,575.08 2,575.08 2,574.21 2,574.34 29,581.8K
21:26 2,574.28 2,574.62 2,574.21 2,574.50 31,624.3K
21:27 2,574.62 2,574.80 2,574.32 2,574.80 29,340.7K
21:28 2,574.95 2,575.05 2,574.79 2,574.88 29,294.9K
21:29 2,574.91 2,575.44 2,574.91 2,575.44 24,732.7K
21:30 2,575.37 2,575.51 2,575.26 2,575.50 36,477.8K
21:31 2,575.50 2,575.77 2,575.41 2,575.77 23,965.5K
21:32 2,575.70 2,575.78 2,575.51 2,575.55 25,860.0K
21:33 2,575.61 2,575.63 2,575.30 2,575.59 21,426.8K
21:34 2,575.62 2,575.88 2,575.44 2,575.83 24,209.8K
21:35 2,575.85 2,576.01 2,575.76 2,575.91 45,854.6K
21:36 2,575.94 2,576.20 2,575.94 2,575.97 25,846.3K
21:37 2,575.68 2,575.68 2,574.79 2,574.79 50,071.9K
21:38 2,574.82 2,575.13 2,574.82 2,574.97 20,975.1K
21:39 2,574.95 2,575.38 2,574.86 2,575.38 19,341.8K
21:40 2,575.36 2,575.42 2,574.80 2,575.06 25,587.4K
21:41 2,575.02 2,575.02 2,574.37 2,574.98 34,501.2K
21:42 2,574.90 2,574.90 2,574.78 2,574.90 17,419.4K
21:43 2,574.92 2,575.24 2,574.91 2,575.15 31,615.0K
21:44 2,575.19 2,575.43 2,575.16 2,575.42 21,600.3K
21:45 2,575.39 2,575.93 2,575.29 2,575.93 29,960.7K
21:46 2,575.93 2,576.39 2,575.81 2,576.39 38,027.2K
21:47 2,576.43 2,576.69 2,576.43 2,576.69 23,602.7K
21:48 2,576.65 2,576.91 2,575.42 2,575.57 42,486.4K
21:49 2,575.59 2,575.88 2,575.53 2,575.58 45,177.5K
21:50 2,575.69 2,576.34 2,575.69 2,576.21 26,008.8K
21:51 2,576.43 2,577.76 2,576.43 2,577.76 73,411.0K
21:52 2,577.81 2,577.81 2,577.14 2,577.22 44,113.4K
21:53 2,577.16 2,577.40 2,576.50 2,576.56 42,267.5K
21:54 2,576.44 2,576.66 2,576.01 2,576.01 52,884.4K
21:55 2,575.96 2,576.31 2,575.92 2,576.23 20,718.6K
21:56 2,576.18 2,576.28 2,576.18 2,576.24 12,522.3K
21:57 2,576.22 2,576.54 2,576.12 2,576.48 23,891.9K
21:58 2,576.51 2,576.66 2,576.04 2,576.13 26,190.3K
21:59 2,576.26 2,576.65 2,576.21 2,576.64 23,813.8K
22:00 2,576.61 2,577.07 2,576.61 2,576.82 32,167.3K
22:01 2,576.83 2,577.22 2,576.83 2,577.08 47,399.4K
22:02 2,577.08 2,577.57 2,577.08 2,577.57 22,278.7K
22:03 2,577.48 2,577.48 2,576.98 2,576.98 58,757.7K
22:04 2,576.83 2,576.83 2,576.52 2,576.73 35,143.9K
22:05 2,576.68 2,576.68 2,576.54 2,576.62 38,256.2K
22:06 2,576.47 2,576.67 2,576.40 2,576.67 57,899.1K
22:07 2,576.61 2,576.85 2,576.58 2,576.65 47,171.2K
22:08 2,576.66 2,576.91 2,576.61 2,576.91 21,906.7K
22:09 2,576.88 2,577.15 2,576.73 2,576.73 35,017.2K
22:10 2,576.75 2,576.80 2,576.59 2,576.61 35,335.7K
22:11 2,576.62 2,576.75 2,576.47 2,576.57 29,475.1K
22:12 2,576.61 2,576.85 2,576.61 2,576.83 27,266.3K
22:13 2,576.91 2,576.91 2,576.66 2,576.66 29,413.6K
22:14 2,576.65 2,576.97 2,576.57 2,576.90 108,834.1K
22:15 2,576.93 2,576.93 2,576.29 2,576.39 48,754.5K
22:16 2,576.17 2,576.35 2,576.17 2,576.28 27,829.8K
22:17 2,576.28 2,576.39 2,576.19 2,576.38 19,120.9K
22:18 2,576.34 2,576.37 2,576.14 2,576.29 28,906.7K
22:19 2,576.36 2,577.35 2,576.20 2,577.35 54,673.6K
22:20 2,577.32 2,577.45 2,577.21 2,577.32 17,494.0K
22:21 2,577.30 2,577.30 2,576.72 2,576.78 32,180.5K
22:22 2,576.78 2,577.09 2,576.78 2,577.09 16,764.5K
22:23 2,577.03 2,577.33 2,576.96 2,577.31 21,216.9K
22:24 2,577.32 2,577.38 2,577.26 2,577.28 14,272.0K
22:25 2,577.36 2,577.41 2,577.20 2,577.29 17,804.3K
22:26 2,577.34 2,577.67 2,577.32 2,577.64 27,946.5K
22:27 2,577.60 2,577.80 2,577.53 2,577.72 17,729.6K
22:28 2,577.79 2,577.86 2,577.63 2,577.71 14,245.1K
22:29 2,577.78 2,578.01 2,577.67 2,577.91 21,595.0K
22:30 2,577.88 2,578.17 2,577.88 2,578.15 21,211.8K
22:31 2,578.31 2,578.32 2,577.94 2,577.94 24,044.6K
22:32 2,577.94 2,578.01 2,577.68 2,578.01 28,483.4K
22:33 2,578.26 2,578.26 2,577.94 2,578.16 30,498.7K
22:34 2,578.29 2,578.29 2,577.77 2,577.78 23,779.8K
22:35 2,577.77 2,578.08 2,577.73 2,577.82 15,707.0K
22:36 2,577.86 2,578.18 2,577.86 2,577.92 25,111.7K
22:37 2,578.12 2,578.12 2,577.80 2,577.80 21,393.2K
22:38 2,577.80 2,577.80 2,577.57 2,577.72 20,708.8K
22:39 2,577.64 2,578.06 2,577.64 2,577.83 32,116.1K
22:40 2,577.82 2,578.04 2,577.82 2,577.82 13,012.9K
22:41 2,577.82 2,578.13 2,577.82 2,577.99 18,773.8K
22:42 2,577.95 2,578.03 2,577.74 2,577.91 16,143.6K
22:43 2,577.82 2,577.86 2,577.68 2,577.68 11,112.1K
22:44 2,577.71 2,577.81 2,577.67 2,577.70 9,992.6K
22:45 2,577.76 2,577.84 2,577.67 2,577.76 20,385.7K
22:46 2,577.80 2,578.12 2,577.80 2,578.12 17,618.1K
22:47 2,578.16 2,578.22 2,578.05 2,578.13 14,149.8K
22:48 2,578.09 2,578.23 2,578.02 2,578.23 26,854.5K
22:49 2,578.28 2,578.65 2,578.20 2,578.55 18,420.1K
22:50 2,578.60 2,578.77 2,578.58 2,578.58 18,835.0K
22:51 2,578.60 2,578.82 2,578.60 2,578.78 15,120.9K
22:52 2,578.85 2,579.33 2,578.80 2,579.32 18,721.1K
22:53 2,579.31 2,579.60 2,579.29 2,579.54 16,724.5K
22:54 2,579.63 2,579.89 2,579.54 2,579.89 27,295.5K
22:55 2,579.94 2,580.07 2,579.85 2,579.92 27,164.6K
22:56 2,580.08 2,580.16 2,579.92 2,580.00 15,629.1K
22:57 2,580.06 2,580.14 2,579.85 2,579.99 34,764.0K
22:58 2,579.90 2,580.05 2,579.87 2,579.87 24,364.5K
22:59 2,579.88 2,579.97 2,579.74 2,579.83 18,325.4K
23:00 2,579.45 2,579.48 2,579.01 2,579.07 52,463.2K
23:01 2,578.98 2,579.12 2,578.78 2,579.12 27,448.1K
23:02 2,579.11 2,579.23 2,579.01 2,579.01 18,635.5K
23:03 2,578.93 2,579.12 2,578.91 2,578.98 20,740.6K
23:04 2,579.01 2,579.04 2,578.72 2,578.95 39,493.2K
23:05 2,578.99 2,579.22 2,578.99 2,579.16 15,552.4K
23:06 2,579.13 2,579.47 2,579.13 2,579.39 35,361.3K
23:07 2,579.44 2,579.62 2,579.44 2,579.62 15,169.2K
23:08 2,579.51 2,579.51 2,579.26 2,579.30 18,263.9K
23:09 2,579.32 2,579.39 2,579.26 2,579.37 9,764.2K
23:10 2,579.55 2,580.06 2,579.39 2,580.06 32,003.8K
23:11 2,580.00 2,580.05 2,579.93 2,579.99 18,922.3K
23:12 2,579.85 2,579.91 2,579.69 2,579.69 26,290.5K
23:13 2,579.77 2,580.18 2,579.76 2,580.18 14,459.4K
23:14 2,580.22 2,580.22 2,580.00 2,580.04 17,356.9K
23:15 2,580.11 2,580.11 2,579.82 2,579.90 14,710.7K
23:16 2,579.95 2,580.23 2,579.95 2,580.14 35,943.2K
23:17 2,580.16 2,580.18 2,579.69 2,579.69 28,308.4K
23:18 2,579.78 2,580.01 2,579.72 2,579.84 18,259.8K
23:19 2,579.93 2,579.98 2,579.72 2,579.84 33,169.4K
23:20 2,579.80 2,580.12 2,579.78 2,580.02 32,838.5K
23:21 2,579.90 2,580.17 2,579.86 2,579.87 15,369.5K
23:22 2,579.64 2,579.87 2,579.49 2,579.52 41,972.6K
23:23 2,579.53 2,579.53 2,579.07 2,579.07 42,642.4K
23:24 2,578.93 2,579.26 2,578.85 2,579.12 33,626.1K
23:25 2,579.20 2,579.20 2,579.15 2,579.17 19,131.9K
23:26 2,579.18 2,579.18 2,578.91 2,578.91 24,833.4K
23:27 2,578.88 2,578.96 2,578.84 2,578.93 16,530.1K
23:28 2,579.54 2,579.67 2,579.06 2,579.06 38,917.3K
23:29 2,579.06 2,579.33 2,579.06 2,579.28 32,507.2K
23:30 2,579.31 2,580.06 2,579.31 2,579.92 28,862.1K
23:31 2,579.79 2,580.03 2,579.76 2,579.87 12,319.5K
23:32 2,579.88 2,579.90 2,579.73 2,579.85 11,719.1K
23:33 2,579.84 2,580.00 2,579.71 2,579.71 28,633.8K
23:34 2,579.79 2,579.98 2,579.79 2,579.96 19,207.5K
23:35 2,580.05 2,580.16 2,580.05 2,580.06 13,572.7K
23:36 2,580.08 2,580.10 2,579.97 2,579.98 17,020.7K
23:37 2,579.97 2,580.07 2,579.83 2,579.83 16,325.9K
23:38 2,579.83 2,579.97 2,579.66 2,579.66 28,490.4K
23:39 2,579.71 2,579.71 2,579.27 2,579.27 34,251.0K
23:40 2,579.30 2,579.66 2,579.25 2,579.66 28,836.1K
23:41 2,579.55 2,579.57 2,579.29 2,579.30 22,765.9K
23:42 2,579.34 2,579.39 2,579.12 2,579.39 33,629.2K
23:43 2,579.40 2,579.58 2,579.24 2,579.58 34,228.0K
23:44 2,579.84 2,580.25 2,579.84 2,580.16 40,217.7K
23:45 2,580.14 2,580.65 2,580.13 2,580.57 21,970.9K
23:46 2,580.27 2,580.28 2,579.95 2,579.98 25,526.3K
23:47 2,580.53 2,580.63 2,580.09 2,580.38 37,296.1K
23:48 2,580.61 2,580.61 2,580.12 2,580.12 84,462.5K
23:49 2,580.26 2,580.33 2,579.70 2,580.23 63,021.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし