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 2,614.17 2,615.28 2,610.09 2,610.77 361,899.6K
10:01 2,610.57 2,612.07 2,609.01 2,611.20 505,269.5K
10:02 2,611.61 2,616.93 2,611.61 2,616.93 340,511.9K
10:03 2,617.00 2,620.37 2,617.00 2,620.17 472,821.2K
10:04 2,620.41 2,620.41 2,617.38 2,617.54 377,774.9K
10:05 2,616.39 2,617.79 2,615.33 2,617.78 286,473.7K
10:06 2,617.49 2,620.00 2,617.49 2,620.00 243,412.4K
10:07 2,619.84 2,621.47 2,619.64 2,620.29 316,212.7K
10:08 2,620.39 2,620.48 2,619.11 2,619.11 284,210.0K
10:09 2,618.42 2,618.42 2,616.01 2,616.01 308,366.7K
10:10 2,615.87 2,617.24 2,615.85 2,616.93 243,727.6K
10:11 2,617.00 2,617.00 2,614.42 2,614.71 269,657.7K
10:12 2,614.73 2,614.73 2,611.41 2,611.41 293,070.0K
10:13 2,610.63 2,612.75 2,609.96 2,612.75 436,310.1K
10:14 2,613.04 2,615.40 2,613.04 2,615.03 307,715.6K
10:15 2,615.06 2,615.06 2,613.68 2,613.68 192,429.8K
10:16 2,614.33 2,614.33 2,611.00 2,612.11 276,016.4K
10:17 2,612.37 2,612.37 2,611.56 2,611.59 106,385.4K
10:18 2,611.23 2,611.23 2,608.50 2,608.50 290,967.8K
10:19 2,608.38 2,609.11 2,607.89 2,609.11 205,714.4K
10:20 2,609.03 2,609.19 2,606.60 2,606.63 204,013.1K
10:21 2,606.71 2,606.71 2,603.89 2,604.50 375,616.3K
10:22 2,604.13 2,604.73 2,604.03 2,604.23 208,716.3K
10:23 2,603.60 2,605.08 2,603.31 2,605.08 248,212.9K
10:24 2,605.42 2,606.49 2,605.42 2,606.49 150,723.6K
10:25 2,606.39 2,606.39 2,602.86 2,603.00 184,788.8K
10:26 2,603.08 2,603.88 2,603.02 2,603.02 155,461.4K
10:27 2,603.10 2,603.10 2,602.32 2,602.45 209,039.0K
10:28 2,602.51 2,605.26 2,602.35 2,605.26 181,966.0K
10:29 2,605.72 2,606.74 2,605.72 2,606.18 183,094.5K
10:30 2,606.14 2,606.14 2,604.53 2,604.99 186,267.6K
10:31 2,605.53 2,608.17 2,605.53 2,606.72 190,605.5K
10:32 2,606.03 2,606.19 2,603.72 2,603.72 151,440.1K
10:33 2,603.55 2,603.55 2,600.45 2,600.56 326,568.3K
10:34 2,600.69 2,602.67 2,600.69 2,602.54 142,356.7K
10:35 2,602.78 2,602.78 2,601.32 2,601.65 140,325.2K
10:36 2,601.66 2,605.84 2,601.66 2,605.84 198,937.4K
10:37 2,605.93 2,607.17 2,605.93 2,607.15 141,557.1K
10:38 2,607.12 2,608.33 2,607.10 2,608.14 145,286.3K
10:39 2,608.15 2,608.67 2,608.15 2,608.48 146,086.1K
10:40 2,608.46 2,609.78 2,608.46 2,609.78 149,167.4K
10:41 2,609.86 2,610.88 2,609.86 2,610.84 146,583.3K
10:42 2,610.95 2,611.81 2,610.02 2,610.02 173,558.1K
10:43 2,608.94 2,610.66 2,607.96 2,610.66 221,968.1K
10:44 2,611.43 2,614.53 2,611.43 2,614.53 344,778.4K
10:45 2,614.92 2,615.48 2,612.44 2,612.49 314,681.2K
10:46 2,613.87 2,616.48 2,613.87 2,615.94 401,174.1K
10:47 2,616.10 2,617.51 2,613.66 2,613.66 372,713.4K
10:48 2,613.82 2,615.10 2,613.82 2,615.09 147,301.5K
10:49 2,615.16 2,615.69 2,614.25 2,615.11 161,791.8K
10:50 2,615.20 2,615.20 2,613.22 2,613.39 234,507.2K
10:51 2,613.40 2,613.74 2,612.88 2,613.45 120,062.4K
10:52 2,613.53 2,616.88 2,613.53 2,615.94 246,536.7K
10:53 2,615.84 2,617.82 2,615.84 2,617.82 207,117.8K
10:54 2,617.99 2,620.89 2,617.99 2,620.74 304,655.6K
10:55 2,620.81 2,620.81 2,618.55 2,618.92 239,653.3K
10:56 2,619.07 2,619.07 2,618.48 2,618.79 107,388.5K
10:57 2,618.68 2,618.68 2,616.34 2,617.06 211,993.0K
10:58 2,617.92 2,619.41 2,617.92 2,619.41 130,707.2K
10:59 2,619.62 2,620.63 2,619.62 2,620.63 229,104.6K
11:00 2,620.54 2,626.00 2,620.54 2,625.98 557,153.0K
11:01 2,626.04 2,627.32 2,626.04 2,627.09 388,523.0K
11:02 2,627.17 2,627.68 2,626.81 2,627.68 220,854.5K
11:03 2,627.47 2,627.47 2,624.13 2,624.24 277,066.8K
11:04 2,623.83 2,625.31 2,623.83 2,625.15 208,388.5K
11:05 2,625.37 2,626.61 2,625.29 2,626.61 185,471.3K
11:06 2,626.71 2,627.84 2,626.71 2,627.84 189,643.4K
11:07 2,627.82 2,628.28 2,627.40 2,627.40 184,437.5K
11:08 2,627.32 2,627.42 2,627.01 2,627.16 246,545.8K
11:09 2,627.07 2,627.22 2,626.38 2,626.51 198,535.9K
11:10 2,626.42 2,626.50 2,625.81 2,626.39 173,635.6K
11:11 2,626.29 2,628.76 2,626.29 2,628.76 202,937.3K
11:12 2,628.86 2,629.95 2,627.78 2,628.12 426,113.5K
11:13 2,628.23 2,629.48 2,628.23 2,629.32 200,548.5K
11:14 2,629.29 2,630.70 2,629.28 2,630.70 232,252.5K
11:15 2,630.83 2,630.83 2,628.79 2,628.79 202,826.5K
11:16 2,628.96 2,629.05 2,628.32 2,628.32 164,124.5K
11:17 2,627.84 2,627.84 2,626.21 2,626.21 249,008.2K
11:18 2,626.28 2,626.79 2,626.28 2,626.77 138,200.3K
11:19 2,626.91 2,627.54 2,626.91 2,627.41 106,681.6K
11:20 2,627.43 2,628.25 2,627.41 2,628.25 121,793.3K
11:21 2,628.22 2,628.88 2,628.15 2,628.15 167,898.9K
11:22 2,627.75 2,627.75 2,625.18 2,625.27 215,308.0K
11:23 2,625.31 2,626.80 2,625.31 2,626.80 121,458.1K
11:24 2,626.79 2,626.99 2,626.24 2,626.29 127,434.6K
11:25 2,626.28 2,628.60 2,625.60 2,625.66 314,036.0K
11:26 2,625.52 2,625.52 2,623.30 2,623.46 179,584.1K
11:27 2,623.22 2,623.46 2,622.87 2,623.34 158,946.1K
11:28 2,623.45 2,624.49 2,623.45 2,624.34 114,939.1K
11:29 2,624.24 2,624.42 2,624.07 2,624.17 98,113.0K
11:30 2,623.90 2,623.90 2,623.43 2,623.69 99,474.5K
11:31 2,623.65 2,623.65 2,622.84 2,623.04 105,685.1K
11:32 2,623.16 2,625.46 2,623.16 2,625.43 162,860.8K
11:33 2,625.75 2,625.94 2,625.68 2,625.76 103,700.5K
11:34 2,625.77 2,626.92 2,625.77 2,626.92 94,718.7K
11:35 2,626.92 2,626.92 2,624.60 2,624.71 162,310.5K
11:36 2,624.62 2,625.22 2,624.52 2,625.21 82,391.1K
11:37 2,625.15 2,626.23 2,625.15 2,626.03 81,579.9K
11:38 2,624.70 2,624.70 2,621.10 2,621.55 260,145.6K
11:39 2,621.90 2,622.17 2,621.71 2,621.98 110,303.5K
11:40 2,622.02 2,623.63 2,621.99 2,623.56 119,446.7K
11:41 2,622.01 2,622.01 2,620.71 2,620.82 178,886.7K
11:42 2,620.49 2,621.39 2,620.49 2,620.76 98,804.9K
11:43 2,620.53 2,621.54 2,620.53 2,621.54 62,285.7K
11:44 2,621.64 2,622.60 2,621.52 2,622.60 78,117.2K
11:45 2,622.68 2,622.68 2,622.02 2,622.02 72,755.8K
11:46 2,622.07 2,622.07 2,618.44 2,618.63 206,566.8K
11:47 2,618.58 2,618.73 2,618.51 2,618.71 78,496.2K
11:48 2,618.68 2,618.86 2,617.63 2,618.18 136,215.7K
11:49 2,618.12 2,618.64 2,617.74 2,618.63 62,171.4K
11:50 2,618.70 2,618.81 2,617.97 2,617.97 90,595.2K
11:51 2,617.96 2,618.54 2,617.94 2,618.42 59,996.1K
11:52 2,618.50 2,619.77 2,618.50 2,619.71 73,765.5K
11:53 2,619.96 2,620.61 2,619.95 2,620.35 111,483.5K
11:54 2,620.47 2,621.28 2,620.47 2,621.24 81,184.6K
11:55 2,620.92 2,621.13 2,620.68 2,621.03 51,124.0K
11:56 2,620.82 2,620.89 2,620.39 2,620.64 42,222.4K
11:57 2,620.49 2,620.49 2,619.49 2,619.50 82,063.3K
11:58 2,619.58 2,620.40 2,619.58 2,620.37 73,637.7K
11:59 2,620.48 2,620.48 2,620.31 2,620.37 69,449.4K
12:00 2,620.39 2,620.39 2,619.22 2,619.33 91,257.8K
12:01 2,619.14 2,619.14 2,618.44 2,619.07 101,158.7K
12:02 2,619.10 2,619.63 2,618.93 2,619.63 108,529.6K
12:03 2,619.79 2,619.87 2,619.59 2,619.60 98,819.9K
12:04 2,619.69 2,620.30 2,619.69 2,620.30 51,137.3K
12:05 2,620.46 2,620.67 2,620.46 2,620.62 63,873.9K
12:06 2,620.54 2,622.87 2,620.50 2,622.87 218,737.2K
12:07 2,623.42 2,624.38 2,623.42 2,624.37 187,927.6K
12:08 2,624.35 2,624.35 2,623.77 2,623.91 134,096.8K
12:09 2,623.79 2,625.12 2,623.79 2,625.09 151,532.2K
12:10 2,625.18 2,625.73 2,625.18 2,625.65 119,582.5K
12:11 2,625.61 2,625.83 2,625.41 2,625.80 85,246.5K
12:12 2,625.81 2,627.33 2,625.81 2,627.17 145,206.3K
12:13 2,627.22 2,627.29 2,626.67 2,626.93 139,112.8K
12:14 2,627.10 2,627.28 2,626.70 2,627.05 102,281.5K
12:15 2,626.91 2,627.61 2,626.91 2,627.61 68,620.3K
12:16 2,627.77 2,627.93 2,627.67 2,627.67 65,285.9K
12:17 2,626.98 2,627.24 2,626.97 2,627.24 72,763.6K
12:18 2,627.16 2,627.50 2,626.94 2,627.30 41,533.1K
12:19 2,627.32 2,627.55 2,627.06 2,627.55 53,132.7K
12:20 2,627.60 2,631.08 2,627.60 2,631.08 270,622.0K
12:21 2,631.23 2,631.23 2,629.52 2,629.91 198,447.1K
12:22 2,630.02 2,631.55 2,630.02 2,630.70 233,173.0K
12:23 2,630.56 2,631.09 2,630.56 2,630.81 102,636.6K
12:24 2,630.76 2,630.81 2,629.64 2,629.71 108,365.6K
12:25 2,629.73 2,630.95 2,629.71 2,630.95 155,831.1K
12:26 2,631.07 2,631.14 2,630.65 2,630.67 53,427.5K
12:27 2,630.54 2,630.67 2,630.36 2,630.36 67,796.1K
12:28 2,630.35 2,630.95 2,630.35 2,630.84 83,962.3K
12:29 2,630.53 2,630.53 2,627.91 2,627.91 131,908.6K
12:30 2,627.88 2,628.78 2,627.88 2,628.17 76,431.3K
12:31 2,628.21 2,628.33 2,626.90 2,626.92 101,442.2K
12:32 2,626.87 2,626.87 2,625.39 2,625.46 139,524.1K
12:33 2,625.40 2,626.19 2,625.40 2,625.95 67,085.9K
12:34 2,625.90 2,625.90 2,622.89 2,623.10 188,857.5K
12:35 2,623.04 2,623.04 2,621.97 2,622.87 180,869.0K
12:36 2,622.92 2,623.28 2,622.92 2,623.14 74,593.8K
12:37 2,623.43 2,623.95 2,623.43 2,623.85 89,933.1K
12:38 2,623.95 2,625.01 2,623.95 2,624.71 44,253.9K
12:39 2,624.59 2,624.64 2,623.79 2,623.79 74,870.9K
12:40 2,623.39 2,623.39 2,622.25 2,622.58 125,733.1K
12:41 2,622.82 2,623.13 2,622.82 2,623.08 65,746.0K
12:42 2,623.01 2,623.36 2,623.01 2,623.27 48,350.3K
12:43 2,623.28 2,624.15 2,623.22 2,624.15 68,047.2K
12:44 2,624.17 2,626.16 2,624.17 2,626.16 91,495.8K
12:45 2,626.06 2,626.09 2,625.54 2,625.97 57,804.2K
12:46 2,626.09 2,626.09 2,624.88 2,624.88 58,738.5K
12:47 2,624.92 2,625.58 2,624.92 2,625.58 42,640.7K
12:48 2,625.53 2,625.53 2,624.58 2,624.64 74,865.3K
12:49 2,624.55 2,625.18 2,624.55 2,625.17 43,505.7K
12:50 2,625.06 2,625.06 2,623.99 2,624.05 64,881.7K
12:51 2,624.02 2,624.47 2,624.02 2,624.21 38,539.6K
12:52 2,624.15 2,624.71 2,623.97 2,624.71 51,154.6K
12:53 2,624.81 2,624.88 2,624.51 2,624.65 61,690.9K
12:54 2,624.53 2,624.80 2,624.43 2,624.80 51,434.3K
12:55 2,624.83 2,624.94 2,624.77 2,624.83 53,468.1K
12:56 2,624.89 2,624.98 2,624.24 2,624.24 50,508.2K
12:57 2,624.00 2,624.00 2,623.73 2,623.76 75,770.4K
12:58 2,623.72 2,623.72 2,623.19 2,623.24 81,772.1K
12:59 2,622.94 2,622.99 2,622.66 2,622.85 95,182.9K
13:00 2,622.80 2,622.91 2,622.58 2,622.58 209,244.6K
13:01 2,622.37 2,622.45 2,621.94 2,621.94 191,840.5K
13:02 2,622.26 2,623.51 2,622.26 2,623.27 211,869.6K
13:03 2,623.27 2,623.27 2,622.87 2,623.21 94,329.6K
13:04 2,623.12 2,623.35 2,622.97 2,623.16 54,887.0K
13:05 2,623.14 2,623.71 2,623.14 2,623.62 60,902.6K
13:06 2,623.62 2,623.94 2,623.62 2,623.85 62,029.6K
13:07 2,623.78 2,623.78 2,622.99 2,622.99 65,507.2K
13:08 2,623.01 2,623.21 2,622.95 2,623.02 40,336.3K
13:09 2,622.86 2,622.86 2,622.20 2,622.32 59,377.7K
13:10 2,622.16 2,622.16 2,621.23 2,621.36 131,056.6K
13:11 2,621.44 2,621.48 2,617.23 2,617.23 337,764.0K
13:12 2,616.66 2,617.51 2,616.59 2,617.29 202,813.0K
13:13 2,617.01 2,617.16 2,616.70 2,616.96 140,521.2K
13:14 2,616.69 2,617.03 2,616.69 2,616.87 73,377.0K
13:15 2,617.01 2,618.54 2,617.01 2,617.33 130,893.3K
13:16 2,617.28 2,617.43 2,617.26 2,617.38 81,206.9K
13:17 2,617.26 2,617.59 2,617.21 2,617.59 91,136.0K
13:18 2,617.52 2,617.56 2,617.30 2,617.56 67,893.4K
13:19 2,617.55 2,617.88 2,617.52 2,617.54 48,560.7K
13:20 2,617.49 2,618.06 2,617.49 2,618.06 55,906.0K
13:21 2,617.83 2,619.05 2,617.83 2,619.05 80,979.6K
13:22 2,619.04 2,619.29 2,618.89 2,619.29 64,471.0K
13:23 2,619.27 2,619.27 2,618.99 2,619.03 54,564.7K
13:24 2,618.83 2,618.83 2,617.90 2,617.90 60,142.4K
13:25 2,618.06 2,618.06 2,617.55 2,617.68 76,582.1K
13:26 2,617.75 2,617.92 2,617.59 2,617.59 72,549.3K
13:27 2,617.56 2,617.69 2,617.38 2,617.62 48,136.8K
13:28 2,617.60 2,618.25 2,617.60 2,618.14 59,613.5K
13:29 2,618.26 2,618.45 2,618.22 2,618.22 32,312.2K
13:30 2,618.22 2,618.43 2,617.60 2,617.65 52,918.8K
13:31 2,616.80 2,617.18 2,616.80 2,616.97 117,185.5K
13:32 2,616.95 2,616.95 2,614.11 2,614.11 196,598.8K
13:33 2,614.19 2,614.19 2,613.48 2,613.77 148,888.3K
13:34 2,613.66 2,613.67 2,613.38 2,613.52 123,932.9K
13:35 2,613.75 2,614.21 2,613.71 2,614.17 77,962.3K
13:36 2,614.16 2,614.31 2,613.93 2,614.17 60,113.9K
13:37 2,614.12 2,614.79 2,614.05 2,614.79 78,813.3K
13:38 2,614.72 2,614.72 2,614.32 2,614.58 46,886.6K
13:39 2,614.70 2,615.27 2,614.70 2,615.21 63,816.6K
13:40 2,615.12 2,615.12 2,614.71 2,614.89 53,078.1K
13:41 2,614.76 2,614.95 2,614.76 2,614.95 41,662.5K
13:42 2,614.86 2,614.88 2,614.67 2,614.86 52,126.8K
13:43 2,614.85 2,615.93 2,614.64 2,615.90 80,819.0K
13:44 2,615.90 2,616.53 2,615.71 2,616.53 78,935.8K
13:45 2,616.54 2,618.02 2,616.54 2,618.02 79,015.3K
13:46 2,618.50 2,619.26 2,618.50 2,619.00 98,010.2K
13:47 2,619.06 2,619.33 2,618.29 2,618.29 101,784.1K
13:48 2,618.26 2,618.26 2,617.54 2,617.78 43,876.1K
13:49 2,617.77 2,618.22 2,617.77 2,618.17 36,654.5K
13:50 2,618.38 2,618.55 2,618.13 2,618.13 46,699.0K
13:51 2,618.07 2,618.24 2,618.02 2,618.14 30,509.1K
13:52 2,618.04 2,618.14 2,616.91 2,616.91 45,279.6K
13:53 2,616.86 2,617.83 2,616.86 2,617.83 68,669.9K
13:54 2,617.79 2,617.79 2,617.15 2,617.33 41,223.7K
13:55 2,617.48 2,618.36 2,617.48 2,618.36 44,886.9K
13:56 2,618.41 2,618.41 2,617.10 2,617.10 52,002.7K
13:57 2,617.24 2,617.24 2,616.44 2,616.58 71,558.1K
13:58 2,616.87 2,616.98 2,616.74 2,616.76 40,608.2K
13:59 2,616.85 2,617.20 2,616.85 2,617.08 33,675.5K
14:00 2,617.17 2,617.21 2,616.92 2,617.21 39,760.2K
14:01 2,617.14 2,617.40 2,616.94 2,617.30 24,841.8K
14:02 2,617.00 2,617.40 2,616.80 2,617.40 37,748.4K
14:03 2,617.47 2,617.65 2,617.43 2,617.49 36,731.5K
14:04 2,617.28 2,617.75 2,617.28 2,617.69 64,935.1K
14:05 2,617.71 2,617.71 2,617.17 2,617.43 39,498.8K
14:06 2,617.54 2,617.54 2,614.40 2,614.40 127,938.7K
14:07 2,614.23 2,614.23 2,613.25 2,613.35 141,330.8K
14:08 2,613.31 2,613.63 2,611.54 2,611.54 210,950.2K
14:09 2,611.15 2,611.62 2,611.15 2,611.42 167,633.4K
14:10 2,611.41 2,612.28 2,611.41 2,612.28 133,301.9K
14:11 2,612.13 2,612.13 2,610.93 2,611.05 129,923.6K
14:12 2,610.88 2,611.30 2,610.81 2,611.08 125,983.1K
14:13 2,610.98 2,610.98 2,609.97 2,609.99 92,285.5K
14:14 2,609.54 2,609.65 2,609.24 2,609.27 121,886.7K
14:15 2,609.25 2,609.46 2,608.62 2,608.63 216,361.6K
14:16 2,608.78 2,608.78 2,607.44 2,607.89 190,276.1K
14:17 2,607.86 2,609.36 2,607.79 2,609.35 166,045.6K
14:18 2,609.25 2,609.48 2,608.32 2,608.81 74,168.9K
14:19 2,608.87 2,609.99 2,608.87 2,609.99 50,678.4K
14:20 2,610.05 2,610.33 2,609.69 2,609.76 78,170.5K
14:21 2,609.24 2,609.24 2,608.11 2,608.25 63,789.2K
14:22 2,607.83 2,607.83 2,607.59 2,607.65 114,730.4K
14:23 2,607.61 2,607.77 2,607.41 2,607.41 78,442.9K
14:24 2,607.42 2,607.71 2,607.42 2,607.71 67,747.9K
14:25 2,607.77 2,608.91 2,607.77 2,608.83 123,888.1K
14:26 2,608.87 2,609.55 2,608.87 2,609.55 94,023.5K
14:27 2,609.74 2,609.97 2,609.20 2,609.20 94,266.8K
14:28 2,609.25 2,609.28 2,606.01 2,606.01 184,204.4K
14:29 2,605.85 2,606.07 2,605.85 2,605.92 96,534.9K
14:30 2,604.25 2,604.54 2,603.93 2,604.06 333,407.2K
14:31 2,604.15 2,604.17 2,603.53 2,603.83 156,506.9K
14:32 2,603.72 2,604.49 2,603.50 2,604.49 126,830.1K
14:33 2,604.80 2,605.00 2,602.89 2,605.00 160,905.5K
14:34 2,605.29 2,606.51 2,604.84 2,606.37 123,439.6K
14:35 2,606.50 2,608.78 2,606.28 2,608.78 134,367.4K
14:36 2,608.48 2,609.42 2,608.22 2,609.42 116,533.1K
14:37 2,609.49 2,609.59 2,609.16 2,609.51 61,974.0K
14:38 2,609.39 2,609.39 2,608.66 2,608.68 69,644.0K
14:39 2,608.70 2,609.30 2,608.50 2,609.22 68,771.9K
14:40 2,609.57 2,610.29 2,609.57 2,610.29 74,058.7K
14:41 2,610.64 2,611.54 2,609.14 2,609.14 154,251.7K
14:42 2,608.87 2,609.21 2,608.64 2,609.12 81,416.0K
14:43 2,608.97 2,609.21 2,608.87 2,608.87 107,470.8K
14:44 2,609.10 2,610.01 2,609.10 2,610.01 97,021.5K
14:45 2,610.82 2,612.74 2,610.82 2,611.87 194,047.1K
14:46 2,611.72 2,611.72 2,609.17 2,609.17 137,131.2K
14:47 2,608.91 2,609.39 2,608.91 2,609.36 71,953.2K
14:48 2,609.50 2,610.21 2,609.08 2,609.09 76,812.4K
14:49 2,608.53 2,608.61 2,605.66 2,605.66 183,318.4K
14:50 2,605.85 2,606.68 2,605.54 2,606.63 131,409.0K
14:51 2,606.77 2,606.77 2,605.70 2,605.70 68,637.4K
14:52 2,605.28 2,605.28 2,604.29 2,604.97 129,783.1K
14:53 2,605.79 2,606.87 2,605.71 2,605.73 83,626.7K
14:54 2,605.63 2,606.37 2,605.63 2,606.22 61,884.1K
14:55 2,606.33 2,606.33 2,605.43 2,605.47 55,149.9K
14:56 2,605.35 2,605.50 2,604.84 2,604.84 59,702.1K
14:57 2,604.89 2,604.89 2,602.57 2,602.67 110,940.6K
14:58 2,602.18 2,602.18 2,596.92 2,596.92 413,805.2K
14:59 2,596.75 2,597.15 2,596.66 2,596.84 339,408.0K
15:00 2,596.39 2,596.39 2,593.70 2,594.26 397,101.8K
15:01 2,594.13 2,595.65 2,594.13 2,595.53 222,525.6K
15:02 2,595.86 2,596.65 2,595.86 2,596.48 156,369.6K
15:03 2,596.66 2,598.19 2,596.66 2,598.19 121,789.2K
15:04 2,598.39 2,599.16 2,596.63 2,596.76 135,938.4K
15:05 2,596.85 2,596.85 2,593.87 2,593.88 223,370.2K
15:06 2,593.07 2,593.92 2,592.90 2,592.90 222,505.1K
15:07 2,592.76 2,594.25 2,592.26 2,594.25 227,810.0K
15:08 2,595.02 2,595.08 2,593.76 2,593.76 156,099.4K
15:09 2,594.05 2,594.98 2,594.04 2,594.98 86,447.1K
15:10 2,595.35 2,597.38 2,595.29 2,597.38 181,880.7K
15:11 2,597.44 2,598.76 2,597.44 2,598.15 245,058.9K
15:12 2,598.44 2,598.77 2,595.97 2,596.14 137,857.2K
15:13 2,596.32 2,596.32 2,595.12 2,595.12 93,563.7K
15:14 2,595.16 2,596.02 2,595.16 2,595.53 59,910.9K
15:15 2,595.49 2,595.52 2,592.86 2,593.30 95,016.1K
15:16 2,593.20 2,596.72 2,593.20 2,596.72 124,591.9K
15:17 2,596.32 2,597.19 2,596.30 2,597.19 54,742.8K
15:18 2,597.18 2,598.46 2,597.18 2,598.46 93,028.7K
15:19 2,598.45 2,599.39 2,598.45 2,599.39 71,062.7K
15:20 2,599.83 2,601.10 2,599.83 2,600.44 144,743.2K
15:21 2,598.21 2,598.21 2,597.39 2,597.71 83,006.5K
15:22 2,597.81 2,598.63 2,597.77 2,597.78 44,849.2K
15:23 2,597.26 2,597.70 2,596.45 2,597.17 92,455.2K
15:24 2,597.18 2,597.42 2,596.73 2,597.42 66,375.0K
15:25 2,597.58 2,598.02 2,597.30 2,598.01 64,509.5K
15:26 2,597.87 2,598.40 2,595.01 2,595.31 87,907.6K
15:27 2,595.45 2,598.37 2,595.45 2,598.37 48,256.8K
15:28 2,598.39 2,599.87 2,598.39 2,599.87 144,161.8K
15:29 2,599.76 2,601.28 2,599.76 2,601.28 104,918.6K
15:30 2,601.29 2,601.29 2,599.55 2,600.44 93,170.6K
15:31 2,600.79 2,604.18 2,600.79 2,603.86 214,753.8K
15:32 2,604.21 2,604.68 2,603.45 2,603.96 156,695.9K
15:33 2,603.99 2,606.63 2,603.99 2,606.63 147,149.9K
15:34 2,607.16 2,607.61 2,607.11 2,607.11 215,832.0K
15:35 2,606.79 2,607.77 2,606.79 2,607.26 110,306.7K
15:36 2,607.14 2,607.69 2,607.10 2,607.28 98,079.8K
15:37 2,607.04 2,607.04 2,606.68 2,606.79 74,258.5K
15:38 2,606.71 2,606.71 2,606.26 2,606.46 58,666.8K
15:39 2,606.40 2,606.95 2,606.37 2,606.83 58,723.3K
15:40 2,606.77 2,606.77 2,603.67 2,603.67 121,191.3K
15:41 2,603.79 2,604.93 2,603.72 2,604.93 67,669.2K
15:42 2,604.82 2,604.97 2,604.14 2,604.14 44,147.2K
15:43 2,604.07 2,606.64 2,604.07 2,606.64 60,642.4K
15:44 2,606.67 2,607.65 2,606.60 2,607.32 69,355.9K
15:45 2,607.71 2,607.93 2,607.25 2,607.25 50,213.5K
15:46 2,607.85 2,608.31 2,607.85 2,607.93 65,532.0K
15:47 2,608.90 2,608.95 2,608.64 2,608.88 63,028.5K
15:48 2,608.69 2,608.69 2,607.54 2,607.65 59,543.5K
15:49 2,607.59 2,607.75 2,606.51 2,606.64 66,839.1K
15:50 2,606.54 2,607.29 2,606.44 2,607.29 31,561.9K
15:51 2,607.28 2,607.38 2,606.99 2,607.01 29,950.8K
15:52 2,606.94 2,606.94 2,605.43 2,605.65 77,660.3K
15:53 2,605.57 2,605.57 2,604.97 2,605.28 81,680.6K
15:54 2,604.99 2,605.19 2,604.71 2,605.19 52,633.4K
15:55 2,605.15 2,605.55 2,604.99 2,605.18 41,229.3K
15:56 2,605.15 2,605.15 2,604.55 2,604.92 72,591.8K
15:57 2,604.92 2,605.23 2,604.83 2,605.21 21,024.4K
15:58 2,604.87 2,605.43 2,604.87 2,605.06 36,934.3K
15:59 2,605.10 2,605.34 2,604.98 2,605.11 38,824.7K
16:00 2,605.14 2,605.17 2,604.21 2,604.35 50,630.3K
16:01 2,604.29 2,604.29 2,602.28 2,602.47 141,964.7K
16:02 2,602.49 2,602.49 2,599.82 2,599.82 165,904.6K
16:03 2,599.76 2,600.25 2,599.64 2,600.25 137,174.8K
16:04 2,600.03 2,602.45 2,600.03 2,602.45 76,849.6K
16:05 2,602.46 2,602.70 2,601.99 2,601.99 30,085.6K
16:06 2,601.94 2,601.94 2,600.39 2,600.52 59,168.4K
16:07 2,600.48 2,602.67 2,600.38 2,602.67 63,621.8K
16:08 2,602.78 2,603.33 2,602.60 2,603.33 53,307.8K
16:09 2,603.29 2,603.37 2,603.20 2,603.32 54,216.2K
16:10 2,603.36 2,603.58 2,602.48 2,602.48 48,555.5K
16:11 2,602.31 2,602.59 2,602.26 2,602.26 70,680.7K
16:12 2,602.44 2,602.44 2,600.90 2,601.06 35,716.7K
16:13 2,600.82 2,601.14 2,600.49 2,601.14 54,870.2K
16:14 2,601.62 2,601.86 2,601.41 2,601.69 42,130.0K
16:15 2,601.66 2,601.66 2,598.08 2,598.36 144,456.4K
16:16 2,598.33 2,598.92 2,598.24 2,598.59 58,724.1K
16:17 2,598.63 2,599.48 2,598.63 2,599.48 30,891.0K
16:18 2,599.55 2,599.55 2,596.53 2,596.53 84,058.1K
16:19 2,596.57 2,597.37 2,596.34 2,597.37 87,270.8K
16:20 2,597.34 2,597.61 2,597.05 2,597.61 64,862.5K
16:21 2,597.62 2,598.44 2,597.62 2,598.27 62,881.9K
16:22 2,598.10 2,598.46 2,598.10 2,598.40 25,681.8K
16:23 2,598.43 2,598.45 2,598.24 2,598.38 49,542.7K
16:24 2,598.61 2,598.61 2,597.97 2,597.99 57,076.7K
16:25 2,597.47 2,597.47 2,597.20 2,597.46 63,467.9K
16:26 2,597.22 2,597.41 2,597.01 2,597.41 38,263.8K
16:27 2,597.69 2,597.95 2,597.50 2,597.82 40,297.4K
16:28 2,597.88 2,597.88 2,597.39 2,597.74 43,585.5K
16:29 2,597.74 2,598.21 2,597.65 2,598.21 64,963.5K
16:30 2,598.57 2,598.57 2,598.10 2,598.15 46,988.6K
16:31 2,598.17 2,598.26 2,597.80 2,597.89 44,902.4K
16:32 2,597.88 2,597.88 2,597.33 2,597.43 34,263.9K
16:33 2,597.37 2,597.38 2,595.78 2,595.78 128,760.2K
16:34 2,595.81 2,596.03 2,595.57 2,595.69 110,203.4K
16:35 2,595.60 2,595.81 2,595.17 2,595.63 81,309.7K
16:36 2,595.77 2,597.10 2,595.77 2,597.04 72,069.5K
16:37 2,597.18 2,597.35 2,596.75 2,597.35 59,220.7K
16:38 2,597.41 2,597.41 2,596.98 2,597.00 40,984.2K
16:39 2,596.91 2,597.73 2,596.91 2,597.73 82,976.1K
16:40 2,598.00 2,598.41 2,597.61 2,597.81 81,860.7K
16:41 2,597.80 2,597.90 2,597.59 2,597.90 39,919.1K
16:42 2,597.88 2,597.94 2,597.52 2,597.65 23,531.0K
16:43 2,597.65 2,597.65 2,596.79 2,597.08 53,586.3K
16:44 2,597.00 2,597.71 2,597.00 2,597.71 34,612.0K
16:45 2,597.66 2,601.09 2,597.66 2,600.72 140,329.6K
16:46 2,600.60 2,603.64 2,600.60 2,603.64 118,621.2K
16:47 2,603.78 2,603.99 2,603.28 2,603.99 98,217.9K
16:48 2,604.19 2,606.38 2,604.19 2,604.98 199,768.3K
16:49 2,604.78 2,604.78 2,603.90 2,604.19 71,414.6K
16:50 2,604.22 2,604.28 2,604.17 2,604.27 46,975.0K
16:51 2,604.05 2,604.05 2,603.51 2,603.51 51,792.8K
16:52 2,602.98 2,602.98 2,602.31 2,602.39 56,448.2K
16:53 2,602.52 2,603.47 2,602.45 2,603.34 49,741.5K
16:54 2,603.30 2,604.02 2,603.21 2,603.84 76,688.4K
16:55 2,604.15 2,604.15 2,603.67 2,603.67 44,619.7K
16:56 2,603.79 2,603.90 2,603.24 2,603.24 55,242.3K
16:57 2,603.22 2,603.38 2,603.10 2,603.23 30,319.4K
16:58 2,603.26 2,603.26 2,602.83 2,603.19 50,364.2K
16:59 2,603.21 2,603.21 2,602.79 2,603.05 33,299.1K
17:00 2,603.03 2,603.28 2,603.00 2,603.06 39,286.9K
17:01 2,603.02 2,603.02 2,602.56 2,602.56 29,703.6K
17:02 2,602.65 2,603.19 2,602.65 2,603.19 41,188.6K
17:03 2,603.24 2,603.45 2,602.94 2,603.45 64,907.0K
17:04 2,603.59 2,606.36 2,603.59 2,606.20 122,755.7K
17:05 2,606.24 2,606.24 2,605.24 2,605.33 73,910.3K
17:06 2,605.40 2,605.85 2,604.65 2,605.85 50,787.5K
17:07 2,606.42 2,606.52 2,605.39 2,606.32 135,001.6K
17:08 2,606.46 2,606.56 2,606.25 2,606.33 57,024.4K
17:09 2,606.17 2,607.44 2,606.17 2,607.44 96,467.9K
17:10 2,607.58 2,607.64 2,606.86 2,606.86 96,346.3K
17:11 2,606.83 2,607.19 2,606.63 2,607.19 77,024.6K
17:12 2,607.14 2,608.06 2,607.14 2,607.98 73,103.6K
17:13 2,608.06 2,608.07 2,606.82 2,606.90 75,545.3K
17:14 2,606.63 2,606.65 2,605.69 2,605.77 71,868.0K
17:15 2,605.36 2,605.38 2,603.98 2,603.98 69,173.6K
17:16 2,604.08 2,605.34 2,603.84 2,605.34 65,014.8K
17:17 2,605.21 2,605.32 2,603.92 2,603.98 55,095.7K
17:18 2,604.00 2,605.52 2,604.00 2,605.52 96,173.7K
17:19 2,605.39 2,606.24 2,605.21 2,606.24 63,640.1K
17:20 2,606.32 2,606.32 2,604.36 2,604.72 86,297.6K
17:21 2,604.72 2,604.72 2,602.84 2,602.97 89,696.8K
17:22 2,603.00 2,603.70 2,603.00 2,603.67 40,225.0K
17:23 2,603.60 2,603.67 2,603.27 2,603.46 64,515.1K
17:24 2,603.41 2,603.45 2,603.28 2,603.33 35,150.1K
17:25 2,603.36 2,603.50 2,602.52 2,602.52 39,147.5K
17:26 2,602.53 2,602.53 2,601.17 2,601.17 129,845.0K
17:27 2,601.04 2,601.04 2,600.02 2,600.45 94,796.7K
17:28 2,601.24 2,601.56 2,601.05 2,601.56 59,516.3K
17:29 2,601.75 2,602.46 2,601.69 2,602.32 63,237.1K
17:30 2,602.52 2,602.52 2,602.26 2,602.33 49,953.0K
17:31 2,602.46 2,602.46 2,602.28 2,602.39 28,709.3K
17:32 2,602.38 2,602.64 2,602.31 2,602.62 34,848.0K
17:33 2,602.59 2,603.06 2,602.54 2,603.04 34,664.5K
17:34 2,603.05 2,603.58 2,603.05 2,603.58 46,603.2K
17:35 2,603.59 2,603.93 2,603.52 2,603.93 50,363.9K
17:36 2,603.91 2,608.21 2,603.91 2,608.21 215,706.4K
17:37 2,608.34 2,609.70 2,607.56 2,607.56 261,738.4K
17:38 2,607.41 2,607.89 2,607.39 2,607.71 72,481.4K
17:39 2,607.77 2,608.89 2,607.77 2,608.89 87,872.5K
17:40 2,609.02 2,609.91 2,608.25 2,608.25 115,210.4K
17:41 2,608.25 2,608.34 2,608.04 2,608.22 42,079.1K
17:42 2,608.20 2,608.29 2,606.75 2,606.75 70,827.9K
17:43 2,607.24 2,607.65 2,607.15 2,607.63 41,293.7K
17:44 2,607.87 2,608.75 2,607.80 2,608.73 129,437.9K
17:45 2,608.83 2,609.26 2,608.83 2,609.19 80,799.4K
17:46 2,609.41 2,610.89 2,609.34 2,610.89 151,551.7K
17:47 2,610.85 2,613.38 2,610.85 2,613.38 191,637.1K
17:48 2,613.35 2,613.35 2,609.98 2,611.14 187,391.6K
17:49 2,611.19 2,614.35 2,611.19 2,614.35 117,594.1K
17:50 2,614.25 2,614.32 2,613.94 2,614.23 117,640.3K
17:51 2,614.24 2,615.20 2,614.22 2,615.13 181,662.3K
17:52 2,615.22 2,616.33 2,615.22 2,616.26 265,897.6K
17:53 2,616.22 2,617.47 2,616.12 2,617.41 157,772.2K
17:54 2,617.36 2,619.46 2,616.78 2,619.46 204,934.4K
17:55 2,619.08 2,619.68 2,619.08 2,619.56 203,201.5K
17:56 2,618.97 2,618.97 2,617.50 2,617.62 219,399.5K
17:57 2,617.96 2,619.81 2,617.93 2,619.81 216,403.6K
17:58 2,620.07 2,620.47 2,619.72 2,619.72 177,576.1K
17:59 2,619.60 2,619.60 2,618.64 2,618.78 176,215.9K
18:00 2,618.80 2,620.15 2,618.80 2,620.15 183,493.4K
18:01 2,620.39 2,620.55 2,619.59 2,619.70 237,820.8K
18:02 2,619.58 2,619.59 2,618.66 2,618.66 176,994.4K
18:03 2,618.63 2,619.07 2,618.63 2,618.87 119,641.9K
18:04 2,618.82 2,618.94 2,618.67 2,618.67 121,370.3K
18:05 2,617.85 2,617.85 2,616.59 2,617.19 193,367.7K
18:06 2,617.45 2,617.79 2,616.46 2,616.46 86,101.8K
18:07 2,616.58 2,616.58 2,615.14 2,615.62 159,449.8K
18:08 2,616.04 2,616.27 2,615.44 2,615.61 98,235.4K
18:09 2,615.67 2,616.66 2,615.67 2,616.63 85,080.1K
18:10 2,616.50 2,617.67 2,616.35 2,617.08 101,803.4K
18:11 2,616.45 2,616.48 2,615.52 2,616.27 111,922.5K
18:12 2,615.90 2,617.50 2,615.90 2,617.47 80,122.0K
18:13 2,617.64 2,618.77 2,617.64 2,618.34 121,985.8K
18:14 2,618.28 2,618.34 2,617.77 2,617.77 43,909.3K
18:15 2,618.01 2,618.01 2,617.37 2,617.63 83,553.5K
18:16 2,617.57 2,617.99 2,617.52 2,617.99 55,274.4K
18:17 2,617.97 2,618.19 2,617.76 2,618.13 62,733.0K
18:18 2,618.20 2,618.67 2,618.18 2,618.62 71,372.0K
18:19 2,618.64 2,618.64 2,618.36 2,618.45 105,068.7K
18:20 2,618.61 2,619.07 2,618.56 2,618.94 51,017.8K
18:21 2,619.06 2,619.49 2,618.58 2,618.58 198,988.6K
18:22 2,618.59 2,619.08 2,618.39 2,618.39 80,962.1K
18:23 2,618.25 2,618.25 2,616.56 2,616.56 156,598.8K
18:24 2,616.49 2,616.52 2,616.31 2,616.34 63,780.4K
18:25 2,616.41 2,616.52 2,616.21 2,616.21 81,397.3K
18:26 2,616.13 2,616.13 2,615.55 2,615.83 74,021.0K
18:27 2,615.72 2,616.65 2,615.72 2,616.65 89,567.3K
18:28 2,616.47 2,616.63 2,616.14 2,616.58 57,789.3K
18:29 2,616.51 2,616.94 2,615.25 2,615.25 137,792.5K
18:30 2,615.08 2,615.16 2,613.89 2,613.96 186,010.2K
18:31 2,613.80 2,614.66 2,613.80 2,614.66 124,031.2K
18:32 2,614.48 2,614.80 2,614.48 2,614.80 94,401.9K
18:33 2,614.84 2,615.18 2,614.84 2,614.86 46,423.8K
18:34 2,614.84 2,615.16 2,614.78 2,615.15 62,823.9K
18:35 2,615.01 2,615.01 2,614.08 2,614.08 108,243.7K
18:36 2,614.11 2,614.16 2,613.71 2,613.72 117,895.0K
18:37 2,613.60 2,614.76 2,613.60 2,614.76 130,657.6K
18:38 2,614.85 2,615.52 2,614.85 2,615.19 97,758.2K
18:39 2,615.16 2,615.45 2,615.13 2,615.34 136,678.0K
18:40 2,615.40 2,615.40 2,615.40 2,615.40 498.1K
18:51 2,615.38 2,615.38 2,615.38 2,615.38 282,684.0K
19:05 2,610.22 2,610.22 2,603.79 2,604.25 668,365.6K
19:06 2,604.27 2,604.27 2,598.17 2,598.85 454,615.1K
19:07 2,599.36 2,600.17 2,599.36 2,600.17 219,094.7K
19:08 2,600.51 2,601.00 2,600.51 2,600.85 138,237.3K
19:09 2,600.97 2,602.87 2,600.97 2,602.87 222,335.9K
19:10 2,602.97 2,602.97 2,600.74 2,601.17 171,746.6K
19:11 2,600.95 2,600.95 2,600.56 2,600.79 112,896.1K
19:12 2,600.87 2,600.93 2,600.19 2,600.93 106,918.2K
19:13 2,601.08 2,602.79 2,601.08 2,602.79 121,369.8K
19:14 2,602.75 2,604.63 2,602.75 2,604.52 115,443.1K
19:15 2,604.27 2,604.70 2,603.89 2,603.91 140,120.4K
19:16 2,603.95 2,603.95 2,603.33 2,603.33 91,806.9K
19:17 2,603.31 2,603.38 2,602.92 2,603.02 109,582.7K
19:18 2,603.15 2,603.15 2,602.70 2,602.87 50,954.8K
19:19 2,602.93 2,604.00 2,602.85 2,604.00 86,343.3K
19:20 2,604.10 2,605.49 2,604.10 2,605.22 91,482.3K
19:21 2,605.16 2,605.73 2,605.08 2,605.73 78,125.2K
19:22 2,606.07 2,606.88 2,606.07 2,606.41 80,447.5K
19:23 2,606.09 2,606.23 2,606.00 2,606.08 54,363.2K
19:24 2,606.19 2,606.83 2,606.19 2,606.78 59,266.2K
19:25 2,606.82 2,607.46 2,606.42 2,607.46 69,532.8K
19:26 2,607.50 2,607.86 2,607.35 2,607.35 50,649.0K
19:27 2,607.30 2,607.38 2,606.87 2,607.38 36,552.2K
19:28 2,607.30 2,607.38 2,607.23 2,607.29 72,109.3K
19:29 2,607.27 2,607.27 2,606.90 2,606.90 42,614.7K
19:30 2,606.90 2,606.96 2,606.66 2,606.66 23,184.3K
19:31 2,606.28 2,606.28 2,603.29 2,603.29 118,615.1K
19:32 2,602.92 2,602.92 2,602.41 2,602.79 79,132.2K
19:33 2,602.81 2,603.49 2,602.81 2,603.23 55,952.8K
19:34 2,603.30 2,603.54 2,603.08 2,603.44 45,030.1K
19:35 2,603.55 2,603.94 2,603.55 2,603.83 29,811.5K
19:36 2,603.84 2,604.10 2,603.84 2,604.03 18,650.6K
19:37 2,604.09 2,604.28 2,604.09 2,604.22 22,312.9K
19:38 2,604.27 2,604.44 2,604.25 2,604.34 25,176.3K
19:39 2,604.33 2,604.66 2,604.33 2,604.51 22,426.9K
19:40 2,604.49 2,604.69 2,604.39 2,604.39 24,018.6K
19:41 2,604.36 2,604.36 2,603.67 2,603.68 20,031.3K
19:42 2,603.64 2,604.11 2,603.64 2,604.11 26,918.2K
19:43 2,604.12 2,604.53 2,604.12 2,604.53 17,796.8K
19:44 2,604.31 2,604.55 2,604.09 2,604.09 27,506.1K
19:45 2,604.00 2,604.05 2,603.34 2,603.34 16,218.4K
19:46 2,603.34 2,603.34 2,602.39 2,602.39 56,750.2K
19:47 2,602.38 2,602.53 2,601.82 2,601.82 62,296.5K
19:48 2,601.74 2,601.74 2,600.75 2,600.75 73,477.8K
19:49 2,600.72 2,600.72 2,600.58 2,600.62 36,965.0K
19:50 2,600.65 2,600.65 2,600.10 2,600.52 45,995.9K
19:51 2,600.59 2,601.00 2,600.43 2,600.94 45,668.6K
19:52 2,600.95 2,600.98 2,600.59 2,600.85 48,324.4K
19:53 2,600.91 2,601.18 2,600.90 2,601.08 36,034.5K
19:54 2,600.94 2,601.94 2,600.87 2,601.94 31,912.9K
19:55 2,601.94 2,602.88 2,601.94 2,602.88 21,360.3K
19:56 2,602.78 2,602.79 2,601.98 2,601.98 51,585.3K
19:57 2,601.75 2,601.84 2,601.70 2,601.84 26,623.5K
19:58 2,601.80 2,601.80 2,601.48 2,601.67 15,637.2K
19:59 2,601.67 2,601.70 2,600.79 2,600.79 43,019.7K
20:00 2,600.53 2,600.53 2,599.30 2,599.58 84,559.6K
20:01 2,599.50 2,599.87 2,599.33 2,599.80 46,193.9K
20:02 2,599.83 2,599.83 2,599.31 2,599.31 25,555.7K
20:03 2,599.37 2,599.40 2,599.21 2,599.39 47,178.4K
20:04 2,599.43 2,600.39 2,599.41 2,600.39 45,307.7K
20:05 2,600.39 2,600.44 2,599.92 2,599.94 36,357.3K
20:06 2,599.92 2,599.92 2,599.64 2,599.81 50,933.9K
20:07 2,599.78 2,599.86 2,599.51 2,599.82 35,244.0K
20:08 2,599.76 2,599.90 2,599.67 2,599.88 38,620.6K
20:09 2,599.92 2,600.27 2,599.90 2,600.07 50,278.0K
20:10 2,600.07 2,600.11 2,599.72 2,599.77 18,347.6K
20:11 2,599.83 2,599.95 2,599.83 2,599.85 15,039.1K
20:12 2,599.90 2,600.22 2,599.90 2,600.19 15,732.6K
20:13 2,600.23 2,600.40 2,600.23 2,600.28 8,558.5K
20:14 2,600.27 2,600.27 2,600.02 2,600.02 18,280.7K
20:15 2,600.02 2,600.04 2,599.92 2,600.04 16,749.1K
20:16 2,600.07 2,600.27 2,600.07 2,600.26 17,615.2K
20:17 2,600.26 2,600.63 2,600.26 2,600.58 15,626.5K
20:18 2,600.56 2,600.74 2,600.56 2,600.66 17,801.7K
20:19 2,600.63 2,600.82 2,600.49 2,600.82 29,816.1K
20:20 2,600.81 2,600.99 2,600.81 2,600.99 13,800.8K
20:21 2,601.06 2,601.29 2,600.88 2,601.29 19,084.6K
20:22 2,601.16 2,601.44 2,601.16 2,601.43 10,408.1K
20:23 2,601.67 2,601.91 2,601.48 2,601.52 53,085.8K
20:24 2,601.44 2,601.90 2,601.42 2,601.90 31,425.4K
20:25 2,601.96 2,602.04 2,600.43 2,600.43 44,614.6K
20:26 2,600.40 2,600.40 2,600.21 2,600.21 29,529.7K
20:27 2,600.25 2,600.25 2,599.50 2,599.50 73,882.0K
20:28 2,599.60 2,599.90 2,599.53 2,599.63 63,871.5K
20:29 2,599.44 2,599.56 2,599.36 2,599.37 30,600.8K
20:30 2,599.44 2,599.45 2,599.34 2,599.34 28,980.1K
20:31 2,599.36 2,599.37 2,599.11 2,599.11 42,924.7K
20:32 2,599.12 2,599.12 2,598.15 2,598.15 75,913.7K
20:33 2,598.14 2,598.27 2,597.90 2,598.02 41,954.3K
20:34 2,597.89 2,597.93 2,597.64 2,597.91 44,636.7K
20:35 2,597.86 2,598.19 2,597.79 2,597.86 104,078.2K
20:36 2,597.67 2,597.88 2,597.56 2,597.76 49,962.5K
20:37 2,597.81 2,598.00 2,596.73 2,596.78 79,277.2K
20:38 2,596.77 2,596.77 2,596.34 2,596.34 97,421.9K
20:39 2,596.27 2,596.27 2,594.11 2,594.32 169,346.2K
20:40 2,594.34 2,594.55 2,593.09 2,593.09 148,836.1K
20:41 2,593.12 2,593.36 2,593.12 2,593.12 69,199.9K
20:42 2,593.04 2,593.08 2,592.64 2,592.76 86,792.2K
20:43 2,592.54 2,592.96 2,592.54 2,592.88 82,256.7K
20:44 2,592.89 2,592.96 2,592.62 2,592.72 89,571.2K
20:45 2,592.67 2,592.67 2,591.52 2,591.70 114,076.6K
20:46 2,591.50 2,591.62 2,591.06 2,591.06 70,696.9K
20:47 2,591.08 2,591.08 2,590.55 2,590.69 138,650.5K
20:48 2,590.51 2,590.51 2,590.35 2,590.36 95,739.3K
20:49 2,590.09 2,590.12 2,589.76 2,589.76 121,628.8K
20:50 2,589.81 2,589.81 2,589.23 2,589.39 103,939.2K
20:51 2,589.41 2,589.79 2,589.36 2,589.79 87,558.1K
20:52 2,589.64 2,589.90 2,589.17 2,589.17 90,889.4K
20:53 2,589.11 2,589.11 2,588.63 2,588.80 104,528.6K
20:54 2,588.72 2,588.98 2,588.68 2,588.68 96,089.2K
20:55 2,588.60 2,588.72 2,587.92 2,587.92 85,571.4K
20:56 2,587.89 2,588.69 2,587.89 2,588.65 75,818.5K
20:57 2,588.55 2,588.55 2,588.05 2,588.20 79,859.7K
20:58 2,588.24 2,588.32 2,587.90 2,587.98 86,473.4K
20:59 2,587.92 2,588.49 2,587.92 2,588.27 107,509.6K
21:00 2,588.34 2,588.66 2,588.24 2,588.58 51,334.5K
21:01 2,588.59 2,588.74 2,588.57 2,588.60 44,863.2K
21:02 2,588.69 2,589.08 2,588.67 2,589.08 43,892.4K
21:03 2,589.05 2,589.37 2,589.05 2,589.37 47,563.7K
21:04 2,589.32 2,590.00 2,589.32 2,590.00 52,576.2K
21:05 2,590.23 2,590.41 2,590.23 2,590.41 53,397.6K
21:06 2,590.39 2,590.39 2,587.96 2,588.00 88,599.9K
21:07 2,588.05 2,588.18 2,587.49 2,587.61 70,547.8K
21:08 2,587.52 2,587.58 2,587.19 2,587.19 77,284.8K
21:09 2,587.26 2,587.26 2,586.90 2,586.90 52,207.3K
21:10 2,586.97 2,587.03 2,586.74 2,586.87 54,086.5K
21:11 2,586.71 2,586.71 2,586.49 2,586.50 102,952.7K
21:12 2,586.13 2,586.30 2,585.48 2,585.48 113,753.8K
21:13 2,585.48 2,585.50 2,584.21 2,584.21 156,916.3K
21:14 2,584.05 2,584.05 2,582.27 2,582.27 238,782.7K
21:15 2,582.36 2,582.36 2,581.27 2,582.31 245,980.3K
21:16 2,582.39 2,582.97 2,582.39 2,582.91 133,172.3K
21:17 2,582.85 2,583.51 2,582.46 2,583.48 85,847.3K
21:18 2,583.21 2,583.62 2,583.21 2,583.62 148,926.7K
21:19 2,583.58 2,583.77 2,583.23 2,583.45 77,316.4K
21:20 2,583.27 2,584.10 2,582.97 2,583.68 142,749.2K
21:21 2,583.67 2,583.94 2,583.34 2,583.68 92,697.9K
21:22 2,583.81 2,584.19 2,583.81 2,584.19 75,328.4K
21:23 2,584.16 2,584.72 2,584.16 2,584.69 119,259.5K
21:24 2,584.51 2,585.21 2,584.51 2,585.05 78,535.9K
21:25 2,585.08 2,585.55 2,585.08 2,585.55 50,925.5K
21:26 2,585.57 2,585.86 2,585.48 2,585.80 52,259.1K
21:27 2,585.82 2,586.30 2,585.82 2,586.30 71,699.2K
21:28 2,586.33 2,586.74 2,586.33 2,586.74 71,075.5K
21:29 2,586.70 2,587.11 2,586.70 2,587.00 65,429.4K
21:30 2,587.11 2,588.39 2,587.11 2,588.36 69,694.5K
21:31 2,588.39 2,588.58 2,588.35 2,588.44 45,593.1K
21:32 2,588.37 2,588.37 2,587.62 2,587.62 55,537.5K
21:33 2,587.64 2,587.65 2,587.29 2,587.39 62,907.2K
21:34 2,587.40 2,587.43 2,586.93 2,586.97 42,415.9K
21:35 2,587.35 2,587.68 2,587.35 2,587.41 29,787.0K
21:36 2,587.65 2,587.65 2,587.08 2,587.23 26,491.6K
21:37 2,587.11 2,587.20 2,586.83 2,587.10 29,419.4K
21:38 2,587.07 2,587.07 2,586.83 2,586.99 34,823.7K
21:39 2,587.09 2,587.15 2,586.82 2,586.91 15,122.6K
21:40 2,586.92 2,587.08 2,586.92 2,587.08 23,156.1K
21:41 2,587.08 2,587.08 2,586.53 2,586.68 43,951.2K
21:42 2,586.66 2,586.81 2,586.62 2,586.81 17,431.4K
21:43 2,586.70 2,586.87 2,586.64 2,586.87 28,599.2K
21:44 2,586.89 2,586.92 2,586.39 2,586.45 39,910.9K
21:45 2,586.48 2,586.48 2,585.65 2,585.72 87,469.3K
21:46 2,585.76 2,585.76 2,585.31 2,585.36 67,099.0K
21:47 2,585.41 2,585.70 2,585.29 2,585.54 42,411.8K
21:48 2,585.54 2,585.64 2,584.93 2,584.93 40,654.2K
21:49 2,584.84 2,584.92 2,584.44 2,584.44 44,460.4K
21:50 2,584.54 2,585.15 2,584.54 2,585.15 38,713.6K
21:51 2,585.31 2,585.31 2,585.00 2,585.12 38,917.7K
21:52 2,585.06 2,585.45 2,584.97 2,585.45 47,166.1K
21:53 2,585.38 2,585.90 2,585.28 2,585.90 59,503.2K
21:54 2,586.05 2,586.09 2,585.45 2,585.45 50,196.5K
21:55 2,585.53 2,585.54 2,585.26 2,585.32 25,162.5K
21:56 2,585.27 2,585.27 2,585.07 2,585.12 31,591.3K
21:57 2,585.22 2,585.22 2,584.34 2,584.38 64,835.1K
21:58 2,584.37 2,584.37 2,583.99 2,584.34 47,209.7K
21:59 2,584.42 2,584.85 2,584.32 2,584.85 25,285.7K
22:00 2,584.87 2,584.87 2,584.40 2,584.44 38,717.4K
22:01 2,584.47 2,584.47 2,583.92 2,583.92 46,734.7K
22:02 2,583.83 2,584.22 2,583.83 2,584.22 54,339.9K
22:03 2,584.14 2,584.18 2,583.92 2,583.96 28,878.7K
22:04 2,583.60 2,583.62 2,583.44 2,583.54 61,555.6K
22:05 2,583.65 2,583.81 2,583.62 2,583.74 81,474.2K
22:06 2,583.59 2,583.74 2,583.49 2,583.74 74,374.2K
22:07 2,583.77 2,583.78 2,583.64 2,583.70 41,926.9K
22:08 2,583.71 2,584.29 2,583.71 2,584.29 49,788.3K
22:09 2,584.27 2,584.54 2,584.08 2,584.08 61,157.1K
22:10 2,584.06 2,584.24 2,583.97 2,583.97 50,925.1K
22:11 2,583.98 2,583.99 2,583.74 2,583.88 25,402.2K
22:12 2,583.88 2,584.02 2,583.87 2,584.02 19,410.8K
22:13 2,584.00 2,584.31 2,583.95 2,584.29 74,356.9K
22:14 2,584.27 2,584.46 2,584.27 2,584.31 32,422.2K
22:15 2,584.20 2,584.70 2,584.16 2,584.70 48,863.0K
22:16 2,584.76 2,584.81 2,584.55 2,584.57 24,044.6K
22:17 2,584.47 2,584.58 2,584.22 2,584.24 41,352.6K
22:18 2,584.40 2,584.43 2,584.09 2,584.19 30,282.7K
22:19 2,584.13 2,584.21 2,583.96 2,583.96 34,375.4K
22:20 2,583.83 2,583.83 2,583.27 2,583.38 48,868.4K
22:21 2,583.32 2,583.43 2,583.12 2,583.31 24,455.3K
22:22 2,583.26 2,583.36 2,582.94 2,583.02 38,522.8K
22:23 2,583.00 2,583.11 2,582.90 2,582.90 43,748.0K
22:24 2,582.85 2,582.98 2,582.70 2,582.79 44,377.4K
22:25 2,582.68 2,582.69 2,582.54 2,582.69 44,564.6K
22:26 2,582.66 2,582.66 2,582.50 2,582.62 79,772.9K
22:27 2,582.63 2,582.63 2,582.15 2,582.28 48,198.0K
22:28 2,582.28 2,582.37 2,581.91 2,581.96 51,012.7K
22:29 2,581.97 2,582.26 2,581.91 2,582.20 40,474.8K
22:30 2,582.10 2,582.35 2,582.10 2,582.17 48,628.7K
22:31 2,582.05 2,582.14 2,581.95 2,581.99 32,881.0K
22:32 2,581.96 2,581.97 2,581.47 2,581.47 71,723.1K
22:33 2,581.48 2,581.56 2,581.10 2,581.23 31,367.9K
22:34 2,581.16 2,581.20 2,580.99 2,581.20 63,445.1K
22:35 2,581.16 2,581.16 2,580.24 2,580.37 74,380.2K
22:36 2,580.44 2,580.76 2,580.39 2,580.76 29,418.0K
22:37 2,580.74 2,580.78 2,580.53 2,580.53 21,434.2K
22:38 2,580.61 2,580.69 2,580.43 2,580.49 43,673.3K
22:39 2,580.54 2,580.68 2,580.35 2,580.35 28,073.2K
22:40 2,580.37 2,580.37 2,579.71 2,580.11 48,920.6K
22:41 2,579.78 2,580.01 2,579.75 2,579.95 38,971.8K
22:42 2,579.80 2,579.80 2,578.88 2,578.88 68,359.5K
22:43 2,578.78 2,579.17 2,578.65 2,579.17 58,445.0K
22:44 2,579.53 2,579.84 2,579.51 2,579.54 53,792.8K
22:45 2,579.57 2,579.57 2,579.35 2,579.36 68,440.3K
22:46 2,579.49 2,579.56 2,579.37 2,579.43 63,700.2K
22:47 2,579.48 2,579.61 2,579.15 2,579.15 69,377.1K
22:48 2,579.16 2,579.19 2,578.44 2,578.53 95,304.6K
22:49 2,578.49 2,578.52 2,578.06 2,578.38 83,470.5K
22:50 2,578.37 2,578.37 2,577.79 2,577.79 77,277.0K
22:51 2,577.74 2,577.92 2,577.48 2,577.49 48,748.7K
22:52 2,577.55 2,577.72 2,577.45 2,577.54 46,758.7K
22:53 2,578.54 2,579.61 2,578.52 2,579.57 79,061.9K
22:54 2,579.47 2,580.08 2,579.47 2,580.00 37,310.2K
22:55 2,579.89 2,580.56 2,579.89 2,580.44 36,083.0K
22:56 2,580.30 2,580.34 2,579.89 2,579.96 27,721.9K
22:57 2,579.95 2,580.18 2,579.88 2,579.97 20,437.0K
22:58 2,579.91 2,580.13 2,579.87 2,579.92 66,411.4K
22:59 2,579.81 2,579.81 2,579.62 2,579.75 62,467.4K
23:00 2,579.69 2,579.76 2,579.43 2,579.48 63,015.5K
23:01 2,579.44 2,579.50 2,579.28 2,579.31 47,178.3K
23:02 2,579.39 2,579.48 2,579.18 2,579.18 53,283.1K
23:03 2,579.17 2,579.57 2,579.17 2,579.57 23,242.7K
23:04 2,579.55 2,579.56 2,579.48 2,579.53 26,008.4K
23:05 2,579.54 2,580.46 2,579.54 2,580.42 90,346.9K
23:06 2,580.45 2,581.00 2,580.41 2,581.00 42,448.4K
23:07 2,580.94 2,581.10 2,580.80 2,581.07 21,584.2K
23:08 2,581.13 2,581.58 2,581.07 2,581.58 37,090.1K
23:09 2,581.55 2,582.42 2,581.55 2,582.42 29,262.4K
23:10 2,582.73 2,583.38 2,582.72 2,583.33 48,169.6K
23:11 2,583.36 2,583.38 2,583.07 2,583.07 57,179.6K
23:12 2,582.97 2,582.99 2,582.82 2,582.98 37,195.5K
23:13 2,582.97 2,583.02 2,582.72 2,582.72 53,751.9K
23:14 2,582.74 2,583.04 2,582.74 2,582.87 37,847.8K
23:15 2,582.88 2,582.96 2,582.64 2,582.83 21,282.0K
23:16 2,582.86 2,582.86 2,582.51 2,582.51 32,754.8K
23:17 2,582.52 2,582.56 2,581.89 2,581.94 30,831.1K
23:18 2,581.81 2,581.93 2,581.78 2,581.91 38,683.2K
23:19 2,581.85 2,581.91 2,581.47 2,581.57 23,314.5K
23:20 2,581.89 2,581.90 2,581.69 2,581.87 27,664.5K
23:21 2,581.85 2,581.85 2,581.27 2,581.34 39,596.8K
23:22 2,581.22 2,581.22 2,580.78 2,580.82 45,664.3K
23:23 2,580.68 2,580.75 2,580.15 2,580.15 45,163.5K
23:24 2,580.46 2,580.61 2,580.26 2,580.51 52,254.0K
23:25 2,580.51 2,580.51 2,580.14 2,580.19 34,367.9K
23:26 2,580.18 2,580.35 2,579.91 2,579.94 28,491.4K
23:27 2,579.97 2,579.97 2,579.72 2,579.83 77,806.9K
23:28 2,579.91 2,579.97 2,579.19 2,579.19 98,098.4K
23:29 2,579.07 2,579.09 2,578.63 2,578.71 49,186.5K
23:30 2,578.70 2,578.70 2,577.61 2,577.64 92,181.6K
23:31 2,577.66 2,577.66 2,577.24 2,577.43 53,293.4K
23:32 2,577.42 2,577.45 2,577.10 2,577.10 21,364.7K
23:33 2,577.27 2,577.40 2,577.24 2,577.33 28,146.9K
23:34 2,577.10 2,577.20 2,576.86 2,576.86 54,036.7K
23:35 2,576.74 2,577.12 2,576.71 2,576.99 50,000.3K
23:36 2,576.93 2,576.93 2,576.60 2,576.74 44,682.2K
23:37 2,576.77 2,576.77 2,576.46 2,576.58 36,715.6K
23:38 2,576.50 2,576.52 2,576.24 2,576.33 67,309.4K
23:39 2,576.17 2,576.26 2,575.92 2,576.15 51,440.0K
23:40 2,576.24 2,576.50 2,576.24 2,576.50 41,300.3K
23:41 2,576.41 2,576.41 2,575.96 2,576.04 48,256.2K
23:42 2,576.05 2,576.22 2,575.86 2,576.07 34,281.4K
23:43 2,576.00 2,576.48 2,576.00 2,576.48 43,354.6K
23:44 2,576.24 2,576.42 2,576.04 2,576.42 45,187.3K
23:45 2,576.47 2,576.66 2,576.34 2,576.65 38,231.7K
23:46 2,577.20 2,577.39 2,577.02 2,577.39 60,977.2K
23:47 2,577.41 2,577.84 2,577.40 2,577.84 53,057.5K
23:48 2,577.83 2,578.02 2,577.67 2,577.77 59,143.9K
23:49 2,577.84 2,577.84 2,577.40 2,577.73 86,073.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし