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 2,585.41 2,588.90 2,585.41 2,588.14 402,522.4K
10:01 2,587.70 2,588.84 2,586.27 2,588.84 411,115.2K
10:02 2,589.28 2,593.73 2,589.28 2,593.73 613,794.7K
10:03 2,594.11 2,595.77 2,593.79 2,595.77 492,477.8K
10:04 2,595.20 2,595.65 2,592.56 2,592.56 466,720.5K
10:05 2,591.95 2,591.95 2,588.42 2,588.42 399,896.7K
10:06 2,588.64 2,589.77 2,588.64 2,589.76 373,511.3K
10:07 2,589.88 2,589.88 2,585.93 2,585.97 305,954.3K
10:08 2,586.38 2,586.38 2,581.58 2,581.58 443,801.8K
10:09 2,580.14 2,580.55 2,576.28 2,576.65 446,362.5K
10:10 2,577.39 2,582.29 2,577.39 2,582.29 337,217.7K
10:11 2,582.38 2,583.32 2,582.22 2,583.32 193,542.2K
10:12 2,583.35 2,585.26 2,583.35 2,585.26 230,252.4K
10:13 2,585.29 2,587.56 2,585.29 2,587.56 314,130.2K
10:14 2,587.59 2,587.59 2,583.65 2,583.81 264,171.3K
10:15 2,584.51 2,586.03 2,583.81 2,586.03 226,995.5K
10:16 2,586.61 2,590.65 2,586.61 2,590.62 377,918.4K
10:17 2,590.70 2,592.59 2,590.70 2,591.84 255,056.8K
10:18 2,591.69 2,592.73 2,591.40 2,592.73 239,888.1K
10:19 2,590.98 2,590.98 2,589.59 2,589.60 185,685.0K
10:20 2,588.06 2,588.15 2,587.34 2,588.15 183,147.8K
10:21 2,588.82 2,590.84 2,588.82 2,590.78 233,560.0K
10:22 2,591.02 2,592.53 2,591.02 2,592.53 172,229.4K
10:23 2,592.68 2,593.92 2,592.38 2,593.92 213,607.3K
10:24 2,594.51 2,597.04 2,594.51 2,597.04 407,679.7K
10:25 2,597.16 2,597.16 2,593.32 2,593.32 277,008.3K
10:26 2,592.46 2,592.47 2,588.22 2,588.22 407,435.8K
10:27 2,588.60 2,590.47 2,588.52 2,590.47 195,518.6K
10:28 2,590.76 2,591.10 2,590.33 2,591.08 115,826.5K
10:29 2,591.06 2,592.74 2,591.06 2,592.61 105,623.3K
10:30 2,592.79 2,592.79 2,592.15 2,592.29 118,177.5K
10:31 2,592.26 2,592.26 2,588.82 2,588.85 228,349.2K
10:32 2,588.82 2,590.61 2,588.60 2,590.61 187,084.5K
10:33 2,590.80 2,590.97 2,588.95 2,588.95 149,500.4K
10:34 2,589.04 2,589.04 2,587.11 2,587.16 178,077.7K
10:35 2,587.43 2,589.66 2,587.43 2,589.56 150,876.1K
10:36 2,589.55 2,589.73 2,589.01 2,589.01 115,909.6K
10:37 2,588.93 2,591.72 2,588.80 2,591.72 204,609.7K
10:38 2,592.26 2,592.39 2,590.98 2,590.98 134,746.8K
10:39 2,590.43 2,590.85 2,590.30 2,590.54 127,054.5K
10:40 2,592.49 2,596.76 2,592.49 2,596.76 451,141.8K
10:41 2,597.20 2,599.41 2,597.05 2,599.41 433,261.0K
10:42 2,599.42 2,600.61 2,599.42 2,599.90 368,868.1K
10:43 2,600.01 2,601.00 2,599.83 2,600.99 305,728.1K
10:44 2,601.16 2,604.22 2,601.16 2,604.22 420,814.2K
10:45 2,603.80 2,603.80 2,601.14 2,601.40 265,504.2K
10:46 2,601.15 2,604.78 2,600.62 2,604.78 249,749.8K
10:47 2,604.75 2,604.92 2,601.50 2,601.51 233,151.6K
10:48 2,602.01 2,602.19 2,600.36 2,600.68 196,540.5K
10:49 2,600.63 2,601.84 2,600.48 2,601.47 191,454.8K
10:50 2,601.64 2,603.12 2,601.64 2,603.12 130,752.4K
10:51 2,603.16 2,604.31 2,603.16 2,604.02 172,800.8K
10:52 2,604.08 2,604.08 2,603.20 2,603.27 154,806.1K
10:53 2,603.03 2,603.03 2,599.36 2,599.36 315,197.9K
10:54 2,599.38 2,599.38 2,596.59 2,596.59 289,282.0K
10:55 2,596.55 2,597.83 2,594.89 2,597.83 312,872.2K
10:56 2,598.18 2,600.61 2,598.18 2,599.69 175,332.5K
10:57 2,599.00 2,599.00 2,597.48 2,598.23 124,388.3K
10:58 2,598.11 2,598.11 2,595.47 2,595.47 133,784.8K
10:59 2,595.42 2,601.14 2,595.42 2,600.92 233,793.3K
11:00 2,600.46 2,601.46 2,597.78 2,598.06 156,254.4K
11:01 2,597.89 2,597.89 2,595.28 2,595.28 117,511.3K
11:02 2,595.09 2,596.94 2,595.09 2,596.94 102,911.8K
11:03 2,596.80 2,596.80 2,596.14 2,596.25 65,697.2K
11:04 2,596.04 2,597.04 2,596.04 2,596.28 61,289.0K
11:05 2,596.35 2,596.40 2,595.16 2,595.16 88,481.4K
11:06 2,594.99 2,595.08 2,594.21 2,594.37 95,493.5K
11:07 2,594.28 2,594.40 2,592.69 2,592.69 172,697.4K
11:08 2,592.20 2,592.20 2,589.30 2,589.30 314,319.4K
11:09 2,589.49 2,590.17 2,588.66 2,590.04 191,570.7K
11:10 2,590.07 2,590.07 2,589.01 2,589.15 144,894.4K
11:11 2,589.16 2,589.16 2,588.49 2,588.60 115,860.2K
11:12 2,588.45 2,588.45 2,586.09 2,586.09 183,403.8K
11:13 2,585.58 2,585.58 2,584.07 2,584.23 280,085.7K
11:14 2,584.62 2,585.57 2,584.62 2,585.57 178,225.6K
11:15 2,586.09 2,586.84 2,585.42 2,585.46 148,757.5K
11:16 2,585.52 2,585.52 2,583.71 2,583.71 181,732.5K
11:17 2,583.60 2,583.65 2,581.36 2,581.37 320,649.5K
11:18 2,581.23 2,581.70 2,580.06 2,580.13 317,012.5K
11:19 2,580.22 2,580.22 2,579.13 2,579.83 362,996.4K
11:20 2,579.85 2,582.20 2,579.49 2,582.05 217,799.8K
11:21 2,582.04 2,583.46 2,582.04 2,582.25 187,694.4K
11:22 2,582.14 2,582.18 2,581.47 2,582.18 96,641.4K
11:23 2,582.07 2,583.22 2,581.85 2,583.22 111,384.7K
11:24 2,583.20 2,584.08 2,583.20 2,584.08 81,348.5K
11:25 2,584.12 2,585.10 2,584.12 2,584.38 118,708.7K
11:26 2,584.28 2,584.28 2,581.39 2,581.39 141,451.8K
11:27 2,581.05 2,581.05 2,578.56 2,578.56 249,256.4K
11:28 2,578.36 2,578.36 2,576.73 2,576.73 296,215.6K
11:29 2,576.54 2,578.66 2,576.54 2,578.66 212,420.4K
11:30 2,578.79 2,579.03 2,578.01 2,578.28 143,909.9K
11:31 2,577.93 2,578.03 2,577.31 2,577.55 104,252.8K
11:32 2,577.32 2,577.81 2,577.32 2,577.59 154,402.5K
11:33 2,577.53 2,578.43 2,577.44 2,578.43 159,582.1K
11:34 2,578.48 2,578.85 2,578.21 2,578.21 136,697.5K
11:35 2,578.16 2,578.16 2,576.94 2,577.03 223,938.5K
11:36 2,576.72 2,577.99 2,575.89 2,575.89 194,364.0K
11:37 2,575.77 2,575.77 2,571.92 2,571.92 477,005.2K
11:38 2,571.91 2,571.91 2,570.21 2,570.21 328,326.8K
11:39 2,570.32 2,570.32 2,566.93 2,566.93 427,546.8K
11:40 2,566.90 2,567.38 2,563.21 2,563.25 618,246.0K
11:41 2,563.53 2,566.16 2,563.53 2,566.16 478,205.3K
11:42 2,566.69 2,567.28 2,566.48 2,566.81 235,168.0K
11:43 2,566.71 2,567.14 2,566.71 2,567.14 150,147.1K
11:44 2,567.44 2,569.04 2,567.44 2,569.00 224,448.7K
11:45 2,568.86 2,570.43 2,568.86 2,569.70 204,111.0K
11:46 2,569.66 2,570.07 2,569.36 2,569.36 92,301.8K
11:47 2,569.17 2,569.17 2,567.67 2,567.76 187,068.9K
11:48 2,567.58 2,567.94 2,565.55 2,565.55 184,861.0K
11:49 2,565.59 2,565.59 2,563.57 2,563.72 368,638.5K
11:50 2,563.74 2,565.84 2,563.47 2,565.56 275,296.6K
11:51 2,565.50 2,566.80 2,565.46 2,566.79 209,073.8K
11:52 2,567.25 2,568.03 2,567.25 2,567.64 197,528.9K
11:53 2,567.75 2,567.76 2,567.17 2,567.42 142,722.6K
11:54 2,567.13 2,567.13 2,566.44 2,566.93 107,594.1K
11:55 2,567.14 2,567.25 2,567.06 2,567.18 94,612.8K
11:56 2,567.44 2,569.34 2,567.44 2,569.20 165,993.4K
11:57 2,569.50 2,570.03 2,569.16 2,569.48 191,596.8K
11:58 2,569.71 2,569.73 2,568.23 2,568.23 148,390.6K
11:59 2,568.39 2,568.51 2,567.57 2,567.72 184,666.8K
12:00 2,567.69 2,567.72 2,567.19 2,567.67 172,811.1K
12:01 2,567.68 2,567.87 2,566.92 2,566.92 118,520.0K
12:02 2,566.62 2,566.62 2,561.63 2,561.63 357,091.2K
12:03 2,562.32 2,562.32 2,561.26 2,562.13 574,008.3K
12:04 2,562.58 2,562.58 2,561.27 2,561.64 154,551.0K
12:05 2,561.72 2,562.24 2,560.65 2,560.65 182,453.7K
12:06 2,560.73 2,561.12 2,560.14 2,560.94 250,735.9K
12:07 2,560.77 2,561.28 2,560.72 2,561.17 139,203.1K
12:08 2,561.28 2,561.35 2,559.59 2,559.75 286,967.0K
12:09 2,559.77 2,559.87 2,559.39 2,559.85 175,241.5K
12:10 2,559.75 2,559.78 2,558.35 2,558.56 154,069.0K
12:11 2,558.24 2,559.37 2,557.70 2,559.22 264,351.5K
12:12 2,558.98 2,559.21 2,558.56 2,559.21 201,111.4K
12:13 2,559.36 2,562.00 2,559.36 2,562.00 301,760.8K
12:14 2,562.54 2,562.89 2,562.43 2,562.79 271,929.2K
12:15 2,562.77 2,564.78 2,562.77 2,564.78 186,006.0K
12:16 2,566.30 2,573.37 2,566.30 2,573.10 790,619.6K
12:17 2,574.37 2,574.37 2,572.32 2,572.32 371,320.1K
12:18 2,572.34 2,576.20 2,572.34 2,576.20 252,629.9K
12:19 2,576.70 2,577.14 2,575.97 2,576.14 388,575.7K
12:20 2,576.61 2,576.61 2,575.41 2,575.41 211,086.2K
12:21 2,575.03 2,575.10 2,574.57 2,575.07 210,927.6K
12:22 2,574.66 2,574.66 2,573.17 2,573.33 187,237.0K
12:23 2,573.15 2,573.15 2,572.05 2,572.19 104,083.4K
12:24 2,571.99 2,572.45 2,571.91 2,572.45 84,145.2K
12:25 2,572.95 2,578.32 2,572.95 2,578.32 330,800.5K
12:26 2,578.39 2,579.65 2,577.81 2,579.65 268,212.3K
12:27 2,579.80 2,580.91 2,579.08 2,579.08 451,435.8K
12:28 2,579.12 2,579.19 2,577.89 2,579.19 158,272.2K
12:29 2,579.33 2,581.98 2,579.33 2,581.67 257,408.6K
12:30 2,581.12 2,581.95 2,581.08 2,581.95 272,591.3K
12:31 2,581.96 2,582.30 2,580.00 2,580.00 239,948.0K
12:32 2,579.95 2,580.21 2,579.13 2,579.13 214,920.7K
12:33 2,578.75 2,578.75 2,577.77 2,577.77 181,867.0K
12:34 2,577.73 2,581.88 2,577.73 2,581.88 252,124.1K
12:35 2,581.51 2,581.51 2,574.52 2,574.52 252,251.9K
12:36 2,572.18 2,572.18 2,568.99 2,569.17 452,090.2K
12:37 2,569.31 2,571.43 2,569.31 2,571.43 147,396.7K
12:38 2,570.70 2,570.70 2,569.16 2,569.54 200,279.6K
12:39 2,569.48 2,572.89 2,569.48 2,570.94 173,394.1K
12:40 2,570.94 2,570.94 2,569.28 2,569.62 122,524.7K
12:41 2,569.60 2,571.41 2,569.60 2,571.41 69,971.9K
12:42 2,571.38 2,571.38 2,569.71 2,569.99 70,895.1K
12:43 2,569.85 2,570.36 2,566.09 2,566.09 303,288.4K
12:44 2,566.51 2,568.27 2,566.51 2,567.97 170,333.6K
12:45 2,567.98 2,569.79 2,567.98 2,569.49 71,591.2K
12:46 2,569.59 2,570.93 2,569.41 2,570.93 113,601.3K
12:47 2,570.58 2,572.53 2,570.43 2,572.53 144,182.0K
12:48 2,573.10 2,573.11 2,572.64 2,572.82 119,043.5K
12:49 2,572.82 2,572.82 2,571.45 2,572.02 88,255.2K
12:50 2,571.93 2,571.93 2,571.03 2,571.29 59,311.4K
12:51 2,571.45 2,571.51 2,570.92 2,571.18 57,580.3K
12:52 2,571.22 2,571.43 2,571.04 2,571.43 56,070.1K
12:53 2,571.37 2,571.79 2,570.92 2,571.31 170,400.5K
12:54 2,571.41 2,574.19 2,571.41 2,574.19 160,213.6K
12:55 2,574.53 2,576.00 2,574.53 2,575.51 149,926.6K
12:56 2,575.10 2,575.10 2,572.88 2,574.74 115,277.4K
12:57 2,574.74 2,575.53 2,574.74 2,575.42 92,140.6K
12:58 2,575.55 2,577.18 2,575.55 2,576.90 89,398.2K
12:59 2,576.95 2,577.03 2,576.19 2,576.46 78,491.9K
13:00 2,576.19 2,576.41 2,572.96 2,572.96 152,484.1K
13:01 2,572.29 2,573.78 2,571.51 2,573.78 100,241.3K
13:02 2,573.61 2,574.66 2,573.61 2,574.66 74,272.3K
13:03 2,574.73 2,575.81 2,574.73 2,575.56 83,970.3K
13:04 2,575.61 2,575.95 2,575.34 2,575.34 59,859.1K
13:05 2,575.45 2,575.45 2,574.02 2,574.07 77,155.4K
13:06 2,574.11 2,574.11 2,572.67 2,572.67 77,812.4K
13:07 2,572.60 2,572.95 2,572.10 2,572.87 76,534.5K
13:08 2,572.89 2,573.15 2,569.32 2,569.32 208,302.7K
13:09 2,566.47 2,566.47 2,564.60 2,564.81 388,881.9K
13:10 2,564.80 2,568.48 2,564.80 2,568.48 137,646.0K
13:11 2,568.48 2,569.57 2,568.25 2,569.57 83,560.0K
13:12 2,569.71 2,571.12 2,569.66 2,571.08 110,982.1K
13:13 2,570.72 2,570.75 2,569.44 2,570.58 74,929.7K
13:14 2,570.69 2,572.74 2,570.61 2,572.74 106,234.6K
13:15 2,573.03 2,573.04 2,572.09 2,572.23 133,031.0K
13:16 2,572.44 2,572.53 2,571.27 2,571.50 58,007.3K
13:17 2,571.41 2,571.73 2,571.26 2,571.66 47,260.9K
13:18 2,571.72 2,571.72 2,571.25 2,571.35 37,511.5K
13:19 2,571.44 2,572.53 2,571.44 2,572.53 85,970.6K
13:20 2,572.57 2,572.63 2,572.47 2,572.58 86,093.8K
13:21 2,572.64 2,573.25 2,572.59 2,573.25 55,546.2K
13:22 2,573.02 2,573.02 2,571.74 2,571.90 78,932.4K
13:23 2,571.64 2,571.64 2,568.64 2,568.97 124,063.1K
13:24 2,569.30 2,569.97 2,569.28 2,569.97 64,087.8K
13:25 2,570.30 2,571.00 2,570.10 2,571.00 59,685.0K
13:26 2,571.44 2,572.14 2,571.44 2,572.11 52,647.8K
13:27 2,572.12 2,572.54 2,572.10 2,572.50 80,947.5K
13:28 2,572.67 2,573.51 2,572.67 2,573.43 122,279.8K
13:29 2,573.40 2,573.40 2,572.69 2,572.69 62,688.4K
13:30 2,572.57 2,572.57 2,571.18 2,571.69 72,031.3K
13:31 2,571.28 2,571.30 2,570.83 2,571.30 93,808.8K
13:32 2,571.33 2,571.33 2,567.31 2,567.31 184,121.5K
13:33 2,567.24 2,567.24 2,566.50 2,567.21 147,366.6K
13:34 2,567.23 2,569.54 2,567.23 2,569.54 79,145.7K
13:35 2,569.57 2,570.42 2,569.57 2,570.24 62,246.0K
13:36 2,570.41 2,571.28 2,570.30 2,570.44 63,111.0K
13:37 2,570.40 2,570.69 2,570.07 2,570.67 59,361.0K
13:38 2,570.70 2,571.39 2,570.70 2,571.33 72,069.4K
13:39 2,571.20 2,572.69 2,571.20 2,572.66 79,338.7K
13:40 2,572.35 2,575.59 2,572.35 2,575.57 159,960.5K
13:41 2,575.50 2,576.06 2,575.45 2,576.06 82,957.8K
13:42 2,576.16 2,576.18 2,575.69 2,575.69 82,071.1K
13:43 2,575.77 2,576.55 2,575.76 2,576.34 88,641.8K
13:44 2,576.41 2,577.68 2,576.41 2,577.68 87,380.3K
13:45 2,577.78 2,578.02 2,576.39 2,576.58 160,910.6K
13:46 2,576.50 2,577.68 2,576.50 2,577.66 95,731.8K
13:47 2,577.73 2,577.73 2,576.12 2,576.64 82,170.1K
13:48 2,576.57 2,577.46 2,576.57 2,577.35 52,873.6K
13:49 2,577.39 2,577.59 2,577.25 2,577.25 50,605.8K
13:50 2,577.20 2,577.77 2,576.99 2,577.69 104,256.4K
13:51 2,577.77 2,580.99 2,577.77 2,580.99 175,167.2K
13:52 2,580.80 2,580.92 2,580.61 2,580.86 116,596.3K
13:53 2,580.93 2,582.28 2,580.93 2,582.28 182,976.0K
13:54 2,582.38 2,583.42 2,582.37 2,583.42 176,741.2K
13:55 2,583.51 2,585.14 2,583.51 2,585.14 277,650.3K
13:56 2,585.26 2,585.26 2,583.73 2,584.63 232,284.1K
13:57 2,584.68 2,584.96 2,584.11 2,584.11 101,920.5K
13:58 2,584.06 2,584.06 2,580.06 2,580.06 175,694.7K
13:59 2,579.43 2,579.43 2,577.45 2,577.62 173,554.4K
14:00 2,577.54 2,579.95 2,577.54 2,579.95 58,865.4K
14:01 2,579.88 2,580.77 2,579.88 2,580.63 33,751.7K
14:02 2,580.95 2,580.95 2,580.48 2,580.48 70,959.2K
14:03 2,580.16 2,580.79 2,580.16 2,580.52 102,366.7K
14:04 2,580.82 2,581.27 2,580.80 2,581.27 91,414.9K
14:05 2,580.32 2,580.32 2,573.56 2,573.56 272,265.5K
14:06 2,573.45 2,576.01 2,573.45 2,575.67 112,107.6K
14:07 2,575.86 2,577.22 2,575.86 2,576.80 73,851.5K
14:08 2,576.87 2,578.40 2,576.84 2,578.40 39,165.8K
14:09 2,578.56 2,579.03 2,578.51 2,578.55 39,573.2K
14:10 2,578.61 2,579.07 2,578.33 2,578.42 38,773.9K
14:11 2,578.48 2,578.86 2,578.19 2,578.82 101,598.7K
14:12 2,578.82 2,579.02 2,578.76 2,578.89 35,379.2K
14:13 2,578.90 2,578.90 2,578.40 2,578.40 38,490.7K
14:14 2,578.36 2,578.36 2,576.89 2,576.89 75,907.0K
14:15 2,577.03 2,580.06 2,577.03 2,579.99 82,552.6K
14:16 2,580.04 2,580.42 2,580.00 2,580.38 54,924.5K
14:17 2,580.25 2,580.86 2,580.22 2,580.86 49,778.7K
14:18 2,581.06 2,584.33 2,580.96 2,584.33 206,930.9K
14:19 2,585.14 2,588.17 2,585.14 2,587.77 553,208.2K
14:20 2,587.58 2,589.56 2,587.58 2,589.56 238,941.1K
14:21 2,589.64 2,590.05 2,588.77 2,589.96 280,883.7K
14:22 2,589.94 2,592.10 2,589.94 2,592.04 370,458.6K
14:23 2,591.95 2,592.47 2,590.21 2,590.21 258,525.5K
14:24 2,590.36 2,590.36 2,589.03 2,589.09 256,880.0K
14:25 2,589.17 2,589.96 2,588.46 2,588.46 165,475.9K
14:26 2,588.45 2,588.51 2,588.04 2,588.04 110,803.2K
14:27 2,588.16 2,588.16 2,587.76 2,588.04 82,073.1K
14:28 2,588.22 2,589.12 2,588.22 2,589.12 145,200.1K
14:29 2,589.06 2,589.57 2,588.88 2,588.92 128,507.7K
14:30 2,588.92 2,590.16 2,588.92 2,589.86 180,950.7K
14:31 2,590.13 2,590.13 2,589.47 2,589.77 121,523.7K
14:32 2,589.58 2,589.64 2,586.67 2,586.74 185,796.6K
14:33 2,586.78 2,586.91 2,586.14 2,586.28 111,891.2K
14:34 2,586.25 2,587.19 2,586.25 2,587.09 74,675.5K
14:35 2,587.18 2,587.18 2,585.98 2,585.98 77,660.4K
14:36 2,585.99 2,586.03 2,585.68 2,585.84 67,314.0K
14:37 2,586.40 2,587.37 2,586.40 2,586.61 86,595.6K
14:38 2,586.15 2,587.99 2,586.15 2,587.41 73,737.1K
14:39 2,587.56 2,587.93 2,587.38 2,587.72 104,646.2K
14:40 2,587.42 2,588.78 2,587.42 2,588.68 111,655.0K
14:41 2,588.66 2,588.77 2,588.33 2,588.42 100,652.7K
14:42 2,588.46 2,588.90 2,588.40 2,588.89 116,709.8K
14:43 2,588.93 2,590.30 2,588.93 2,590.30 150,410.7K
14:44 2,590.86 2,592.63 2,590.86 2,592.38 225,188.9K
14:45 2,592.46 2,594.28 2,592.46 2,594.15 169,916.4K
14:46 2,594.03 2,594.27 2,593.99 2,594.03 166,407.2K
14:47 2,593.80 2,593.80 2,592.43 2,593.25 139,708.4K
14:48 2,593.25 2,593.68 2,593.25 2,593.49 111,349.5K
14:49 2,593.54 2,593.66 2,592.82 2,592.96 165,535.3K
14:50 2,592.94 2,593.86 2,592.94 2,593.79 216,937.6K
14:51 2,593.56 2,593.81 2,593.32 2,593.51 149,128.2K
14:52 2,593.59 2,593.59 2,592.18 2,592.23 124,454.6K
14:53 2,592.09 2,592.20 2,590.77 2,590.77 153,128.2K
14:54 2,590.81 2,591.07 2,590.36 2,590.99 121,737.5K
14:55 2,590.99 2,591.58 2,590.99 2,591.35 124,436.7K
14:56 2,591.61 2,592.28 2,591.55 2,592.28 239,403.0K
14:57 2,592.39 2,592.39 2,592.03 2,592.14 112,715.3K
14:58 2,592.30 2,592.70 2,592.25 2,592.49 108,281.2K
14:59 2,592.41 2,592.42 2,589.97 2,589.97 234,722.0K
15:00 2,589.94 2,590.02 2,589.37 2,589.80 167,863.3K
15:01 2,589.61 2,590.29 2,589.57 2,590.29 150,348.0K
15:02 2,590.81 2,592.38 2,590.81 2,592.32 129,075.8K
15:03 2,592.27 2,592.40 2,590.88 2,590.88 159,509.5K
15:04 2,590.83 2,591.16 2,590.58 2,591.16 94,040.7K
15:05 2,591.20 2,595.12 2,591.20 2,594.82 299,314.0K
15:06 2,594.73 2,595.84 2,594.73 2,595.84 198,101.2K
15:07 2,595.94 2,595.94 2,595.62 2,595.79 138,524.5K
15:08 2,596.43 2,598.78 2,596.43 2,598.64 385,296.7K
15:09 2,598.67 2,600.20 2,598.67 2,600.20 385,972.3K
15:10 2,600.44 2,602.43 2,600.12 2,602.39 410,917.9K
15:11 2,602.52 2,602.52 2,601.46 2,601.52 253,225.7K
15:12 2,601.70 2,602.43 2,601.61 2,602.43 168,418.1K
15:13 2,602.49 2,602.49 2,601.85 2,601.90 142,101.2K
15:14 2,602.00 2,602.00 2,600.44 2,600.48 253,441.8K
15:15 2,600.51 2,600.56 2,599.15 2,599.19 179,417.3K
15:16 2,598.96 2,598.96 2,596.48 2,596.80 287,534.2K
15:17 2,596.99 2,596.99 2,596.05 2,596.38 177,012.6K
15:18 2,596.46 2,597.34 2,595.41 2,597.34 231,284.4K
15:19 2,597.37 2,597.37 2,595.39 2,595.92 120,778.8K
15:20 2,596.24 2,596.31 2,596.04 2,596.20 83,860.5K
15:21 2,596.44 2,598.80 2,596.44 2,598.39 133,338.1K
15:22 2,598.30 2,599.79 2,598.30 2,599.77 169,019.4K
15:23 2,599.86 2,600.59 2,599.86 2,600.59 118,644.6K
15:24 2,600.43 2,600.59 2,599.09 2,599.83 133,687.0K
15:25 2,600.17 2,601.37 2,600.17 2,601.37 128,167.7K
15:26 2,601.66 2,601.66 2,601.10 2,601.33 124,130.8K
15:27 2,601.67 2,602.18 2,601.67 2,601.99 212,572.4K
15:28 2,601.93 2,601.93 2,600.92 2,600.96 156,965.4K
15:29 2,600.95 2,601.00 2,599.45 2,599.45 159,026.1K
15:30 2,599.00 2,599.58 2,596.73 2,596.81 255,881.6K
15:31 2,596.96 2,597.21 2,595.07 2,595.07 132,511.9K
15:32 2,595.16 2,595.45 2,594.13 2,594.27 219,922.8K
15:33 2,594.48 2,596.45 2,594.48 2,596.45 152,940.0K
15:34 2,596.26 2,596.31 2,592.79 2,593.12 221,025.2K
15:35 2,591.52 2,591.62 2,590.77 2,591.41 280,286.2K
15:36 2,591.44 2,592.51 2,591.08 2,592.51 161,104.6K
15:37 2,593.46 2,593.76 2,592.83 2,592.99 122,633.7K
15:38 2,593.05 2,593.74 2,593.04 2,593.65 114,944.2K
15:39 2,594.02 2,594.08 2,593.11 2,593.35 115,696.7K
15:40 2,593.39 2,593.39 2,592.88 2,592.98 70,931.2K
15:41 2,593.12 2,593.19 2,591.81 2,591.91 77,528.4K
15:42 2,591.87 2,591.87 2,590.51 2,590.51 96,802.4K
15:43 2,590.50 2,590.50 2,586.38 2,586.52 406,924.9K
15:44 2,586.58 2,588.71 2,586.58 2,588.71 125,910.3K
15:45 2,588.68 2,589.74 2,588.57 2,589.74 75,571.2K
15:46 2,589.96 2,590.15 2,588.95 2,589.18 99,488.0K
15:47 2,589.16 2,590.64 2,589.16 2,590.54 72,424.9K
15:48 2,590.71 2,591.18 2,590.43 2,590.98 47,356.7K
15:49 2,591.12 2,591.26 2,591.00 2,591.22 70,295.0K
15:50 2,591.18 2,591.29 2,590.86 2,590.93 67,849.1K
15:51 2,590.94 2,590.94 2,590.63 2,590.81 49,284.4K
15:52 2,591.09 2,591.09 2,590.23 2,590.47 79,937.0K
15:53 2,590.34 2,590.37 2,590.05 2,590.30 96,543.0K
15:54 2,590.40 2,590.61 2,590.11 2,590.61 64,503.5K
15:55 2,590.84 2,591.12 2,590.22 2,590.43 51,281.7K
15:56 2,590.40 2,591.29 2,590.40 2,591.29 76,210.0K
15:57 2,591.30 2,593.04 2,591.30 2,593.04 138,990.2K
15:58 2,593.04 2,595.74 2,593.04 2,595.74 166,476.2K
15:59 2,595.86 2,595.97 2,593.86 2,593.86 125,923.4K
16:00 2,593.87 2,595.11 2,593.87 2,595.11 61,856.1K
16:01 2,595.24 2,597.21 2,595.24 2,597.21 114,353.4K
16:02 2,598.27 2,600.83 2,598.27 2,600.45 228,565.8K
16:03 2,599.78 2,599.78 2,598.70 2,598.70 99,214.9K
16:04 2,598.76 2,599.15 2,598.07 2,598.25 84,025.5K
16:05 2,598.34 2,600.09 2,598.32 2,600.02 92,706.1K
16:06 2,600.00 2,600.00 2,598.53 2,598.57 84,172.9K
16:07 2,598.54 2,598.90 2,598.51 2,598.56 60,824.5K
16:08 2,598.50 2,598.67 2,597.48 2,597.77 79,832.2K
16:09 2,597.74 2,597.74 2,595.79 2,596.16 94,780.4K
16:10 2,596.43 2,598.03 2,596.43 2,597.83 69,113.1K
16:11 2,597.65 2,598.52 2,597.65 2,598.52 57,103.3K
16:12 2,598.57 2,599.95 2,598.45 2,599.31 68,295.2K
16:13 2,599.33 2,600.66 2,599.33 2,600.66 148,184.8K
16:14 2,600.59 2,601.20 2,600.46 2,601.06 123,556.0K
16:15 2,600.93 2,601.30 2,600.69 2,601.22 71,849.2K
16:16 2,601.27 2,603.24 2,601.12 2,603.23 143,438.3K
16:17 2,603.38 2,603.84 2,601.95 2,601.95 242,400.4K
16:18 2,601.50 2,602.23 2,601.18 2,602.23 90,509.5K
16:19 2,602.25 2,602.69 2,602.25 2,602.69 71,807.5K
16:20 2,602.92 2,606.20 2,602.92 2,606.07 262,522.1K
16:21 2,605.66 2,606.44 2,604.67 2,604.67 197,739.7K
16:22 2,604.91 2,605.03 2,604.08 2,604.08 140,554.2K
16:23 2,604.03 2,604.32 2,603.03 2,603.07 89,881.8K
16:24 2,602.61 2,603.78 2,602.44 2,603.78 126,708.1K
16:25 2,603.79 2,603.95 2,603.25 2,603.42 84,612.0K
16:26 2,603.57 2,603.65 2,603.34 2,603.48 144,592.4K
16:27 2,603.51 2,603.62 2,603.07 2,603.27 101,868.9K
16:28 2,603.09 2,603.09 2,599.01 2,599.14 214,598.7K
16:29 2,599.31 2,600.23 2,599.28 2,599.40 170,365.3K
16:30 2,599.17 2,600.75 2,599.17 2,600.67 99,096.4K
16:31 2,600.77 2,601.11 2,600.73 2,600.93 81,883.1K
16:32 2,600.94 2,601.73 2,600.94 2,601.71 57,464.1K
16:33 2,601.78 2,601.80 2,597.19 2,597.19 326,662.5K
16:34 2,596.85 2,597.35 2,596.20 2,597.35 184,058.3K
16:35 2,597.40 2,597.40 2,594.76 2,594.98 175,376.1K
16:36 2,595.94 2,595.96 2,594.82 2,595.51 114,351.6K
16:37 2,595.64 2,597.27 2,595.64 2,597.27 115,472.7K
16:38 2,596.96 2,597.29 2,596.96 2,597.16 66,207.0K
16:39 2,597.07 2,597.07 2,596.47 2,596.96 110,367.6K
16:40 2,596.94 2,597.68 2,596.94 2,597.58 69,993.1K
16:41 2,597.66 2,598.39 2,597.51 2,598.33 112,668.8K
16:42 2,598.28 2,598.60 2,598.14 2,598.53 66,253.6K
16:43 2,598.43 2,598.69 2,595.22 2,595.22 141,534.5K
16:44 2,595.01 2,595.01 2,593.51 2,594.27 196,230.3K
16:45 2,594.61 2,594.61 2,593.11 2,593.22 114,270.9K
16:46 2,593.07 2,593.10 2,591.73 2,591.78 214,428.6K
16:47 2,591.75 2,592.94 2,591.75 2,592.87 131,927.8K
16:48 2,592.95 2,592.95 2,591.89 2,591.89 88,960.0K
16:49 2,591.72 2,591.72 2,591.21 2,591.30 118,567.2K
16:50 2,591.42 2,592.31 2,591.42 2,592.26 94,780.8K
16:51 2,592.16 2,593.09 2,592.16 2,592.98 102,314.2K
16:52 2,593.00 2,593.33 2,592.88 2,592.88 77,102.7K
16:53 2,592.84 2,593.74 2,592.79 2,593.74 103,103.0K
16:54 2,594.24 2,595.33 2,594.24 2,595.08 182,574.2K
16:55 2,595.16 2,596.70 2,595.16 2,596.70 131,055.6K
16:56 2,596.77 2,596.77 2,594.92 2,595.16 101,276.0K
16:57 2,595.29 2,595.56 2,595.22 2,595.31 57,854.3K
16:58 2,595.31 2,595.81 2,595.18 2,595.26 80,527.2K
16:59 2,595.28 2,595.95 2,594.95 2,595.90 46,197.3K
17:00 2,595.99 2,595.99 2,593.67 2,593.71 100,549.8K
17:01 2,593.73 2,593.73 2,593.09 2,593.47 113,647.6K
17:02 2,593.54 2,594.42 2,593.54 2,594.41 42,968.6K
17:03 2,594.71 2,594.86 2,594.60 2,594.72 97,967.5K
17:04 2,594.61 2,595.37 2,594.61 2,595.37 93,640.6K
17:05 2,596.19 2,597.18 2,596.19 2,597.18 123,412.6K
17:06 2,597.39 2,597.83 2,597.38 2,597.83 121,291.9K
17:07 2,597.82 2,600.58 2,597.82 2,600.52 198,702.7K
17:08 2,600.48 2,601.00 2,598.95 2,598.95 107,852.6K
17:09 2,599.06 2,599.79 2,598.81 2,599.29 85,172.4K
17:10 2,599.68 2,601.83 2,599.68 2,601.64 124,304.2K
17:11 2,601.74 2,601.74 2,600.23 2,600.23 112,900.1K
17:12 2,600.39 2,601.03 2,600.28 2,601.00 83,685.9K
17:13 2,601.08 2,601.38 2,601.08 2,601.22 75,090.6K
17:14 2,600.49 2,600.49 2,599.54 2,599.58 169,811.7K
17:15 2,599.78 2,601.15 2,599.78 2,601.08 114,729.6K
17:16 2,601.20 2,601.95 2,601.01 2,601.01 110,269.3K
17:17 2,600.63 2,600.77 2,599.91 2,599.94 78,540.9K
17:18 2,598.45 2,598.45 2,597.87 2,598.41 152,677.8K
17:19 2,598.57 2,598.76 2,594.23 2,594.23 348,873.7K
17:20 2,594.28 2,594.28 2,591.13 2,592.41 381,134.5K
17:21 2,592.42 2,592.42 2,588.89 2,589.04 272,132.5K
17:22 2,589.53 2,591.78 2,589.53 2,591.78 225,832.8K
17:23 2,591.96 2,591.96 2,590.60 2,590.60 133,648.6K
17:24 2,590.54 2,590.54 2,588.33 2,588.37 259,463.7K
17:25 2,589.06 2,591.46 2,589.06 2,591.03 204,452.9K
17:26 2,591.36 2,595.79 2,591.36 2,595.79 284,488.6K
17:27 2,594.49 2,594.94 2,593.79 2,594.62 141,530.8K
17:28 2,595.07 2,595.43 2,593.56 2,593.84 87,798.7K
17:29 2,594.06 2,594.56 2,593.89 2,594.56 73,973.9K
17:30 2,594.89 2,596.23 2,594.89 2,595.95 98,954.2K
17:31 2,596.38 2,596.38 2,594.30 2,594.30 151,092.2K
17:32 2,594.42 2,594.42 2,591.33 2,591.75 167,770.4K
17:33 2,591.66 2,592.31 2,591.60 2,591.60 75,091.3K
17:34 2,591.59 2,591.80 2,590.72 2,591.05 83,588.9K
17:35 2,591.18 2,594.22 2,591.18 2,594.21 65,885.7K
17:36 2,594.36 2,595.72 2,594.36 2,595.54 103,046.6K
17:37 2,595.32 2,596.86 2,595.32 2,596.86 56,259.6K
17:38 2,597.24 2,597.73 2,595.85 2,596.09 73,335.9K
17:39 2,595.83 2,596.53 2,595.20 2,596.53 70,687.5K
17:40 2,595.92 2,595.97 2,595.54 2,595.81 25,875.6K
17:41 2,595.95 2,596.03 2,595.32 2,595.32 39,049.1K
17:42 2,595.14 2,595.32 2,594.78 2,594.78 38,578.2K
17:43 2,594.47 2,594.53 2,593.80 2,593.80 53,872.7K
17:44 2,593.82 2,594.56 2,593.82 2,594.40 47,807.7K
17:45 2,594.67 2,595.30 2,594.56 2,595.11 38,288.7K
17:46 2,595.36 2,596.16 2,595.36 2,595.76 94,294.9K
17:47 2,596.14 2,596.14 2,595.48 2,595.81 72,488.3K
17:48 2,596.05 2,597.20 2,596.05 2,597.15 76,588.3K
17:49 2,597.29 2,597.74 2,596.83 2,597.06 60,584.1K
17:50 2,596.83 2,597.45 2,596.83 2,597.18 60,649.7K
17:51 2,596.99 2,597.01 2,596.67 2,596.67 33,442.9K
17:52 2,596.47 2,596.47 2,595.72 2,595.82 55,839.8K
17:53 2,595.89 2,596.45 2,595.78 2,596.35 49,810.8K
17:54 2,596.37 2,596.61 2,596.01 2,596.01 43,414.6K
17:55 2,596.21 2,597.56 2,596.21 2,597.26 89,063.9K
17:56 2,597.33 2,597.33 2,596.29 2,596.29 35,569.8K
17:57 2,596.18 2,596.85 2,596.15 2,596.56 31,451.1K
17:58 2,596.50 2,597.50 2,596.50 2,597.39 46,307.9K
17:59 2,597.44 2,598.02 2,597.44 2,597.86 92,844.6K
18:00 2,597.87 2,598.56 2,597.60 2,598.56 76,747.2K
18:01 2,598.79 2,600.98 2,598.79 2,600.98 189,237.8K
18:02 2,601.73 2,602.85 2,601.73 2,602.85 247,654.7K
18:03 2,603.98 2,605.69 2,603.98 2,605.41 229,160.9K
18:04 2,605.53 2,605.53 2,604.30 2,604.46 114,707.5K
18:05 2,604.67 2,608.11 2,604.67 2,607.86 258,415.8K
18:06 2,607.99 2,609.95 2,607.99 2,609.91 243,555.6K
18:07 2,609.83 2,612.87 2,609.83 2,612.73 458,708.6K
18:08 2,612.62 2,612.65 2,608.74 2,608.74 249,323.2K
18:09 2,608.41 2,608.41 2,606.96 2,607.57 171,187.4K
18:10 2,607.41 2,608.29 2,606.68 2,606.68 139,712.2K
18:11 2,606.35 2,606.35 2,605.51 2,605.58 116,676.2K
18:12 2,604.99 2,604.99 2,603.57 2,603.57 127,745.2K
18:13 2,603.30 2,603.93 2,602.79 2,602.79 162,849.7K
18:14 2,601.38 2,604.02 2,600.32 2,602.64 258,025.3K
18:15 2,603.58 2,604.80 2,603.23 2,604.80 142,592.5K
18:16 2,604.42 2,604.45 2,601.83 2,601.83 112,562.6K
18:17 2,601.59 2,602.15 2,601.39 2,601.39 84,784.9K
18:18 2,601.59 2,601.85 2,600.85 2,600.85 93,488.6K
18:19 2,600.81 2,600.81 2,599.22 2,599.22 115,997.1K
18:20 2,599.02 2,600.61 2,599.02 2,600.61 91,279.5K
18:21 2,600.59 2,601.15 2,600.36 2,601.15 64,251.4K
18:22 2,601.22 2,602.29 2,601.22 2,601.77 64,352.0K
18:23 2,601.64 2,603.39 2,601.64 2,603.39 67,840.1K
18:24 2,603.45 2,603.71 2,603.03 2,603.03 68,109.7K
18:25 2,602.72 2,603.35 2,602.72 2,603.01 52,116.7K
18:26 2,602.92 2,602.95 2,602.24 2,602.24 40,573.8K
18:27 2,601.97 2,601.99 2,600.87 2,601.42 115,639.7K
18:28 2,601.30 2,602.86 2,601.30 2,601.94 75,029.5K
18:29 2,602.04 2,602.04 2,601.47 2,601.47 67,564.3K
18:30 2,601.47 2,601.89 2,601.28 2,601.79 114,808.4K
18:31 2,601.63 2,602.01 2,601.52 2,601.52 73,326.6K
18:32 2,601.57 2,601.66 2,601.26 2,601.26 67,433.2K
18:33 2,601.17 2,601.27 2,600.93 2,600.93 60,618.1K
18:34 2,600.95 2,600.95 2,600.18 2,600.36 84,339.8K
18:35 2,600.22 2,600.23 2,600.00 2,600.04 86,738.3K
18:36 2,600.05 2,600.05 2,598.96 2,598.96 162,808.2K
18:37 2,598.70 2,599.37 2,598.70 2,599.36 80,061.1K
18:38 2,599.20 2,599.26 2,598.28 2,598.28 107,602.5K
18:39 2,598.19 2,599.28 2,598.19 2,599.25 154,879.1K
18:40 2,599.24 2,599.24 2,599.24 2,599.24 10,075.0K
18:51 2,599.66 2,599.66 2,599.66 2,599.66 122,679.5K
19:05 2,600.98 2,600.98 2,599.41 2,599.41 89,551.5K
19:06 2,599.60 2,599.99 2,599.42 2,599.89 54,824.0K
19:07 2,600.75 2,600.82 2,600.65 2,600.65 67,973.1K
19:08 2,600.66 2,601.66 2,600.66 2,601.66 46,567.7K
19:09 2,601.68 2,602.14 2,601.68 2,602.14 41,545.1K
19:10 2,602.35 2,603.27 2,602.35 2,603.21 72,133.6K
19:11 2,603.89 2,604.65 2,603.89 2,604.65 97,678.8K
19:12 2,604.65 2,605.23 2,604.65 2,605.23 51,755.6K
19:13 2,605.24 2,605.49 2,605.15 2,605.46 76,807.5K
19:14 2,605.47 2,605.57 2,605.36 2,605.37 45,394.4K
19:15 2,605.45 2,605.74 2,605.45 2,605.74 42,715.2K
19:16 2,605.76 2,605.94 2,605.72 2,605.88 37,798.0K
19:17 2,605.79 2,605.90 2,605.77 2,605.90 36,414.8K
19:18 2,605.82 2,605.82 2,605.64 2,605.75 27,781.3K
19:19 2,605.74 2,605.81 2,605.59 2,605.59 39,890.2K
19:20 2,605.65 2,606.07 2,605.65 2,606.07 55,067.8K
19:21 2,606.02 2,606.40 2,606.02 2,606.27 35,502.1K
19:22 2,606.32 2,606.32 2,605.92 2,606.04 46,562.7K
19:23 2,606.01 2,606.30 2,605.68 2,606.28 68,795.2K
19:24 2,606.35 2,607.46 2,606.35 2,607.46 71,060.5K
19:25 2,607.43 2,608.41 2,607.43 2,608.41 65,817.3K
19:26 2,608.56 2,608.82 2,608.54 2,608.77 89,766.7K
19:27 2,608.78 2,609.33 2,608.78 2,609.30 63,001.5K
19:28 2,609.21 2,609.78 2,609.21 2,609.62 42,395.9K
19:29 2,609.62 2,609.66 2,609.31 2,609.32 59,485.5K
19:30 2,609.37 2,609.59 2,609.37 2,609.54 31,402.6K
19:31 2,609.55 2,609.68 2,609.54 2,609.68 38,412.9K
19:32 2,609.50 2,609.64 2,608.95 2,609.00 69,264.1K
19:33 2,608.91 2,609.06 2,608.88 2,608.97 36,333.2K
19:34 2,608.89 2,608.89 2,608.60 2,608.60 37,412.7K
19:35 2,608.62 2,608.62 2,608.11 2,608.16 42,528.8K
19:36 2,608.15 2,608.47 2,608.05 2,608.46 18,292.7K
19:37 2,608.41 2,608.41 2,607.92 2,608.02 30,210.4K
19:38 2,608.03 2,608.06 2,607.51 2,607.51 20,378.0K
19:39 2,607.46 2,607.46 2,607.07 2,607.07 30,632.1K
19:40 2,607.21 2,607.42 2,607.07 2,607.39 21,973.9K
19:41 2,607.35 2,607.35 2,607.14 2,607.14 20,282.6K
19:42 2,607.18 2,607.20 2,606.90 2,606.95 18,103.4K
19:43 2,606.87 2,607.02 2,606.84 2,607.02 24,226.3K
19:44 2,607.17 2,607.22 2,607.03 2,607.11 25,452.2K
19:45 2,607.15 2,607.18 2,606.84 2,607.18 19,982.1K
19:46 2,607.10 2,607.26 2,606.90 2,607.24 27,055.3K
19:47 2,607.05 2,607.31 2,607.01 2,607.31 41,893.8K
19:48 2,607.41 2,607.68 2,607.35 2,607.66 42,929.4K
19:49 2,607.68 2,607.95 2,607.57 2,607.95 51,800.5K
19:50 2,607.92 2,608.13 2,607.92 2,608.05 50,697.1K
19:51 2,608.07 2,608.34 2,608.07 2,608.34 35,361.0K
19:52 2,608.34 2,608.43 2,608.30 2,608.39 32,218.0K
19:53 2,608.39 2,608.56 2,608.37 2,608.56 29,551.4K
19:54 2,608.61 2,608.83 2,608.58 2,608.81 38,858.5K
19:55 2,608.79 2,608.79 2,608.37 2,608.48 23,222.3K
19:56 2,608.47 2,608.57 2,608.33 2,608.57 29,972.0K
19:57 2,608.57 2,608.57 2,608.33 2,608.41 26,278.4K
19:58 2,608.36 2,608.40 2,608.19 2,608.37 29,713.4K
19:59 2,608.27 2,608.48 2,608.23 2,608.38 16,617.3K
20:00 2,608.41 2,608.46 2,608.29 2,608.36 23,297.0K
20:01 2,608.33 2,608.40 2,608.17 2,608.20 16,023.6K
20:02 2,608.13 2,608.30 2,608.13 2,608.26 37,031.4K
20:03 2,608.27 2,608.35 2,608.27 2,608.32 28,562.0K
20:04 2,608.35 2,608.39 2,608.24 2,608.28 21,999.0K
20:05 2,608.31 2,608.35 2,608.16 2,608.35 31,660.3K
20:06 2,608.30 2,608.41 2,608.25 2,608.41 18,300.2K
20:07 2,608.42 2,608.72 2,608.42 2,608.67 22,772.4K
20:08 2,608.77 2,608.81 2,608.57 2,608.81 31,164.4K
20:09 2,608.65 2,608.93 2,608.65 2,608.84 46,739.4K
20:10 2,608.76 2,609.13 2,608.76 2,609.00 143,450.5K
20:11 2,609.04 2,609.04 2,608.82 2,608.96 44,891.4K
20:12 2,608.82 2,608.82 2,608.39 2,608.44 63,918.2K
20:13 2,608.40 2,608.40 2,608.15 2,608.15 49,709.8K
20:14 2,608.16 2,608.16 2,607.49 2,607.72 59,036.6K
20:15 2,607.70 2,607.78 2,607.63 2,607.73 25,585.3K
20:16 2,607.70 2,607.75 2,607.56 2,607.74 16,216.8K
20:17 2,607.80 2,607.80 2,607.50 2,607.55 38,573.8K
20:18 2,607.44 2,607.76 2,607.40 2,607.76 59,465.2K
20:19 2,607.71 2,607.96 2,607.67 2,607.96 31,808.8K
20:20 2,607.95 2,608.77 2,607.95 2,608.67 45,341.9K
20:21 2,608.68 2,609.05 2,608.68 2,609.05 45,166.5K
20:22 2,609.04 2,609.19 2,608.92 2,609.02 25,537.0K
20:23 2,609.06 2,609.23 2,608.97 2,608.97 45,354.0K
20:24 2,608.90 2,609.01 2,608.58 2,608.88 34,405.9K
20:25 2,608.77 2,609.02 2,608.69 2,608.94 85,764.1K
20:26 2,608.96 2,608.96 2,608.63 2,608.76 29,561.3K
20:27 2,608.75 2,608.82 2,608.64 2,608.82 83,305.0K
20:28 2,608.86 2,608.86 2,608.41 2,608.54 59,781.7K
20:29 2,608.61 2,608.80 2,608.58 2,608.69 32,938.0K
20:30 2,608.72 2,609.10 2,608.72 2,609.10 51,261.7K
20:31 2,609.05 2,609.69 2,609.05 2,609.69 103,990.3K
20:32 2,609.85 2,610.98 2,609.85 2,610.83 135,224.9K
20:33 2,610.89 2,611.45 2,610.86 2,611.45 105,694.1K
20:34 2,611.41 2,611.63 2,611.41 2,611.58 53,317.5K
20:35 2,611.67 2,611.73 2,611.49 2,611.49 91,323.6K
20:36 2,611.47 2,611.98 2,611.47 2,611.62 88,339.6K
20:37 2,611.66 2,611.98 2,611.66 2,611.92 83,099.8K
20:38 2,611.93 2,612.12 2,611.90 2,612.12 78,418.9K
20:39 2,612.16 2,612.52 2,612.16 2,612.44 66,583.8K
20:40 2,612.55 2,612.89 2,612.53 2,612.81 52,140.2K
20:41 2,612.88 2,613.42 2,612.88 2,613.42 109,317.4K
20:42 2,613.44 2,614.00 2,613.44 2,613.93 114,585.2K
20:43 2,614.15 2,614.94 2,614.13 2,614.83 119,693.3K
20:44 2,615.27 2,615.48 2,615.06 2,615.48 82,876.8K
20:45 2,615.32 2,615.77 2,615.32 2,615.77 95,357.4K
20:46 2,615.82 2,616.08 2,615.82 2,615.85 90,229.0K
20:47 2,615.58 2,616.01 2,615.58 2,616.00 85,888.7K
20:48 2,616.03 2,616.29 2,615.95 2,615.95 71,869.7K
20:49 2,615.88 2,616.10 2,615.68 2,615.86 66,837.0K
20:50 2,615.89 2,615.89 2,615.40 2,615.40 46,114.7K
20:51 2,615.35 2,615.35 2,614.50 2,614.50 91,429.2K
20:52 2,614.41 2,614.41 2,613.84 2,614.12 61,277.3K
20:53 2,614.10 2,614.13 2,614.04 2,614.13 40,337.6K
20:54 2,614.26 2,614.65 2,614.26 2,614.65 66,136.7K
20:55 2,614.71 2,614.81 2,614.51 2,614.60 71,551.0K
20:56 2,614.74 2,614.80 2,614.58 2,614.75 30,393.8K
20:57 2,614.66 2,614.77 2,614.57 2,614.57 74,323.2K
20:58 2,614.56 2,614.56 2,614.37 2,614.44 70,959.9K
20:59 2,614.54 2,614.72 2,614.47 2,614.63 93,247.5K
21:00 2,614.54 2,614.54 2,613.94 2,613.94 55,850.0K
21:01 2,613.82 2,613.82 2,613.51 2,613.53 51,723.2K
21:02 2,613.53 2,613.68 2,613.44 2,613.48 48,002.6K
21:03 2,613.46 2,613.87 2,613.46 2,613.68 60,642.1K
21:04 2,613.70 2,613.74 2,613.68 2,613.73 33,754.0K
21:05 2,613.61 2,613.61 2,613.16 2,613.20 43,629.9K
21:06 2,613.27 2,613.45 2,612.64 2,612.72 41,960.6K
21:07 2,612.42 2,612.53 2,612.10 2,612.10 46,220.5K
21:08 2,612.18 2,612.47 2,612.15 2,612.47 49,534.1K
21:09 2,612.47 2,612.59 2,612.38 2,612.41 40,585.2K
21:10 2,612.46 2,612.47 2,612.16 2,612.16 27,610.4K
21:11 2,612.11 2,612.11 2,611.88 2,611.95 32,968.8K
21:12 2,611.99 2,612.07 2,611.90 2,612.07 45,691.3K
21:13 2,612.20 2,612.49 2,612.20 2,612.42 36,592.2K
21:14 2,612.53 2,612.92 2,612.35 2,612.92 48,531.8K
21:15 2,612.83 2,613.33 2,612.83 2,613.33 45,472.1K
21:16 2,613.33 2,613.77 2,613.16 2,613.77 42,792.8K
21:17 2,613.89 2,614.44 2,613.89 2,614.41 32,422.2K
21:18 2,614.47 2,614.47 2,613.22 2,613.22 43,374.6K
21:19 2,613.15 2,613.65 2,613.15 2,613.63 45,817.4K
21:20 2,613.78 2,613.78 2,613.39 2,613.49 30,585.5K
21:21 2,613.53 2,613.82 2,613.53 2,613.82 55,242.8K
21:22 2,613.89 2,613.97 2,613.83 2,613.92 37,315.2K
21:23 2,614.09 2,614.19 2,613.94 2,614.01 45,544.8K
21:24 2,614.14 2,614.60 2,614.14 2,614.46 25,167.5K
21:25 2,613.28 2,613.60 2,613.28 2,613.51 50,728.7K
21:26 2,613.68 2,613.70 2,613.50 2,613.68 27,893.7K
21:27 2,613.60 2,613.89 2,613.60 2,613.79 26,257.6K
21:28 2,613.50 2,613.68 2,612.91 2,612.91 45,379.5K
21:29 2,612.85 2,612.89 2,612.20 2,612.20 36,814.6K
21:30 2,612.30 2,612.46 2,612.24 2,612.32 48,268.8K
21:31 2,612.33 2,612.54 2,612.22 2,612.54 41,399.6K
21:32 2,612.20 2,612.25 2,612.13 2,612.13 37,859.0K
21:33 2,612.08 2,612.08 2,611.77 2,611.77 36,630.5K
21:34 2,611.95 2,611.95 2,611.73 2,611.82 56,946.3K
21:35 2,611.88 2,612.09 2,611.81 2,612.09 38,421.7K
21:36 2,612.06 2,612.81 2,611.97 2,612.81 42,404.3K
21:37 2,612.78 2,612.98 2,612.71 2,612.98 27,629.1K
21:38 2,612.95 2,613.03 2,612.77 2,612.78 30,363.8K
21:39 2,612.65 2,613.28 2,612.62 2,613.28 40,317.5K
21:40 2,613.26 2,613.58 2,613.26 2,613.58 34,181.8K
21:41 2,613.71 2,614.03 2,613.55 2,614.03 54,720.7K
21:42 2,613.98 2,615.04 2,613.91 2,615.04 67,283.2K
21:43 2,615.06 2,615.19 2,615.06 2,615.09 57,561.0K
21:44 2,615.03 2,615.13 2,614.96 2,615.01 55,501.9K
21:45 2,614.35 2,614.35 2,613.94 2,614.12 71,306.5K
21:46 2,614.01 2,614.53 2,614.01 2,614.51 30,796.9K
21:47 2,614.48 2,615.03 2,614.40 2,614.99 55,784.3K
21:48 2,614.99 2,615.28 2,614.99 2,615.22 109,569.7K
21:49 2,615.23 2,615.75 2,615.23 2,615.66 85,254.1K
21:50 2,615.67 2,615.79 2,615.64 2,615.79 44,621.0K
21:51 2,615.94 2,615.94 2,615.55 2,615.56 56,975.7K
21:52 2,615.46 2,615.69 2,615.39 2,615.44 40,687.1K
21:53 2,615.34 2,615.34 2,614.98 2,614.99 38,651.2K
21:54 2,615.02 2,615.18 2,614.89 2,615.18 58,750.6K
21:55 2,615.19 2,615.44 2,615.11 2,615.44 35,397.7K
21:56 2,615.27 2,615.60 2,615.27 2,615.38 58,852.2K
21:57 2,615.55 2,615.61 2,615.27 2,615.29 58,361.6K
21:58 2,615.47 2,615.47 2,615.17 2,615.25 36,017.8K
21:59 2,615.24 2,615.47 2,615.22 2,615.47 61,319.3K
22:00 2,615.53 2,615.76 2,615.45 2,615.76 62,276.9K
22:01 2,615.61 2,615.87 2,615.55 2,615.86 80,411.4K
22:02 2,615.82 2,616.39 2,615.82 2,616.39 90,374.2K
22:03 2,616.31 2,616.57 2,616.31 2,616.56 55,383.7K
22:04 2,616.57 2,616.67 2,616.51 2,616.58 25,250.1K
22:05 2,616.65 2,616.90 2,616.58 2,616.82 108,364.0K
22:06 2,616.84 2,617.09 2,616.84 2,616.90 57,825.3K
22:07 2,616.94 2,617.09 2,616.84 2,617.09 65,330.8K
22:08 2,617.08 2,617.18 2,616.82 2,617.18 64,622.8K
22:09 2,617.16 2,617.29 2,616.70 2,616.70 136,086.9K
22:10 2,616.64 2,616.72 2,616.57 2,616.69 46,747.5K
22:11 2,617.01 2,617.53 2,617.01 2,617.25 108,738.4K
22:12 2,617.48 2,617.54 2,617.34 2,617.46 88,005.9K
22:13 2,617.34 2,617.49 2,617.20 2,617.26 55,763.1K
22:14 2,617.28 2,617.78 2,617.28 2,617.69 85,294.4K
22:15 2,617.70 2,617.70 2,617.13 2,617.29 89,436.3K
22:16 2,617.42 2,617.67 2,617.17 2,617.67 48,593.7K
22:17 2,617.66 2,618.05 2,617.63 2,618.01 36,502.9K
22:18 2,618.05 2,618.05 2,617.65 2,617.75 73,274.7K
22:19 2,617.83 2,617.83 2,617.51 2,617.56 45,964.5K
22:20 2,617.63 2,617.98 2,617.63 2,617.95 47,900.3K
22:21 2,617.97 2,618.03 2,617.85 2,617.91 61,687.1K
22:22 2,618.15 2,618.15 2,617.41 2,617.41 58,119.3K
22:23 2,617.41 2,617.41 2,616.86 2,616.91 55,350.5K
22:24 2,616.74 2,616.74 2,616.17 2,616.17 42,635.4K
22:25 2,616.21 2,616.21 2,615.74 2,615.82 44,896.0K
22:26 2,615.82 2,615.82 2,615.35 2,615.35 71,727.4K
22:27 2,615.32 2,615.55 2,615.11 2,615.32 56,233.7K
22:28 2,615.33 2,615.51 2,615.07 2,615.26 75,281.8K
22:29 2,615.27 2,615.43 2,615.03 2,615.43 45,083.4K
22:30 2,615.51 2,615.67 2,615.38 2,615.38 65,904.4K
22:31 2,615.30 2,615.58 2,615.27 2,615.52 79,220.0K
22:32 2,615.58 2,615.58 2,615.00 2,615.03 31,885.2K
22:33 2,614.96 2,615.09 2,614.34 2,614.45 46,682.5K
22:34 2,614.36 2,614.60 2,614.06 2,614.49 61,790.7K
22:35 2,614.36 2,614.36 2,613.72 2,613.86 53,710.3K
22:36 2,613.65 2,613.70 2,613.20 2,613.20 56,403.3K
22:37 2,613.14 2,613.32 2,612.84 2,612.84 52,367.2K
22:38 2,612.85 2,612.91 2,612.46 2,612.50 52,626.6K
22:39 2,612.45 2,612.60 2,611.98 2,611.98 59,630.2K
22:40 2,611.96 2,612.11 2,611.70 2,611.70 53,219.2K
22:41 2,611.78 2,611.78 2,611.22 2,611.22 38,236.9K
22:42 2,611.17 2,611.30 2,610.74 2,610.74 79,036.4K
22:43 2,610.60 2,610.64 2,610.55 2,610.56 44,161.2K
22:44 2,610.51 2,610.65 2,610.46 2,610.64 35,772.1K
22:45 2,610.64 2,610.64 2,610.42 2,610.44 28,627.2K
22:46 2,610.44 2,610.44 2,610.06 2,610.11 41,949.2K
22:47 2,610.15 2,610.15 2,609.70 2,609.77 42,203.9K
22:48 2,609.69 2,609.90 2,609.59 2,609.90 34,904.6K
22:49 2,609.82 2,610.11 2,609.82 2,609.95 33,420.7K
22:50 2,610.01 2,610.08 2,609.95 2,610.08 34,619.9K
22:51 2,610.20 2,610.27 2,610.05 2,610.05 27,612.1K
22:52 2,610.08 2,610.08 2,609.35 2,609.59 60,338.5K
22:53 2,609.63 2,609.79 2,609.63 2,609.74 27,812.3K
22:54 2,609.59 2,609.67 2,609.44 2,609.66 14,955.3K
22:55 2,609.61 2,609.61 2,609.29 2,609.46 40,350.2K
22:56 2,609.26 2,609.41 2,609.15 2,609.26 38,945.0K
22:57 2,609.16 2,609.16 2,608.62 2,608.69 46,690.0K
22:58 2,608.63 2,608.76 2,608.01 2,608.01 69,805.6K
22:59 2,608.10 2,608.53 2,608.03 2,608.41 54,277.0K
23:00 2,608.37 2,608.47 2,608.27 2,608.44 24,528.4K
23:01 2,608.32 2,608.32 2,607.81 2,607.87 40,844.0K
23:02 2,607.86 2,607.94 2,607.71 2,607.78 35,818.3K
23:03 2,607.73 2,607.83 2,607.68 2,607.82 31,750.3K
23:04 2,607.81 2,608.09 2,607.76 2,608.08 35,063.0K
23:05 2,608.06 2,608.06 2,606.85 2,606.85 79,200.8K
23:06 2,606.77 2,606.77 2,605.21 2,605.21 82,677.3K
23:07 2,605.17 2,605.17 2,604.43 2,604.45 75,182.7K
23:08 2,604.43 2,604.59 2,604.43 2,604.47 44,774.6K
23:09 2,604.52 2,604.52 2,604.35 2,604.45 30,678.6K
23:10 2,604.45 2,604.56 2,604.33 2,604.53 64,525.4K
23:11 2,604.59 2,605.21 2,604.59 2,605.15 25,564.3K
23:12 2,605.26 2,605.34 2,605.06 2,605.24 51,510.6K
23:13 2,605.10 2,605.70 2,605.10 2,605.30 52,242.6K
23:14 2,605.42 2,605.64 2,605.31 2,605.31 24,011.2K
23:15 2,605.26 2,605.49 2,605.24 2,605.24 10,364.9K
23:16 2,605.25 2,605.32 2,604.67 2,604.72 71,990.4K
23:17 2,604.76 2,604.98 2,604.76 2,604.87 21,235.0K
23:18 2,604.88 2,605.22 2,604.82 2,605.22 20,730.9K
23:19 2,605.20 2,605.54 2,605.13 2,605.53 18,016.8K
23:20 2,605.48 2,606.08 2,605.48 2,606.01 23,861.6K
23:21 2,606.05 2,606.20 2,605.77 2,605.80 21,781.7K
23:22 2,605.76 2,606.12 2,605.73 2,606.12 18,731.1K
23:23 2,606.22 2,606.62 2,606.22 2,606.62 33,305.6K
23:24 2,606.83 2,607.16 2,606.83 2,607.01 26,070.4K
23:25 2,606.97 2,607.40 2,606.97 2,607.40 22,079.3K
23:26 2,607.34 2,607.60 2,607.34 2,607.50 17,040.5K
23:27 2,607.53 2,607.54 2,607.31 2,607.43 18,748.4K
23:28 2,607.44 2,607.44 2,607.16 2,607.33 37,445.2K
23:29 2,607.35 2,607.56 2,607.18 2,607.38 31,422.0K
23:30 2,607.34 2,607.49 2,607.01 2,607.07 36,603.5K
23:31 2,607.04 2,607.99 2,607.04 2,607.99 24,548.3K
23:32 2,607.98 2,608.28 2,607.89 2,608.23 19,106.9K
23:33 2,607.85 2,608.02 2,607.60 2,608.01 20,535.3K
23:34 2,607.94 2,607.94 2,607.08 2,607.57 45,286.2K
23:35 2,607.56 2,607.60 2,607.45 2,607.55 40,428.5K
23:36 2,607.57 2,608.21 2,607.57 2,607.87 35,958.1K
23:37 2,607.77 2,607.88 2,607.26 2,607.30 34,266.7K
23:38 2,607.25 2,607.35 2,607.14 2,607.21 20,690.0K
23:39 2,607.34 2,607.34 2,606.44 2,606.57 26,548.3K
23:40 2,606.54 2,606.67 2,606.51 2,606.67 25,142.0K
23:41 2,606.82 2,607.20 2,606.82 2,607.20 13,677.5K
23:42 2,607.17 2,607.21 2,606.85 2,607.14 26,937.8K
23:43 2,607.14 2,607.33 2,606.76 2,606.78 16,146.0K
23:44 2,606.78 2,607.06 2,606.61 2,606.98 35,673.1K
23:45 2,606.98 2,607.02 2,606.86 2,606.98 26,604.8K
23:46 2,607.02 2,607.73 2,607.02 2,607.73 21,790.8K
23:47 2,607.80 2,608.43 2,607.80 2,608.34 30,893.1K
23:48 2,608.44 2,609.34 2,608.44 2,609.15 36,872.0K
23:49 2,609.17 2,609.17 2,607.91 2,607.91 79,998.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし