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 2,573.80 2,574.90 2,571.81 2,571.81 612,443.4K
10:01 2,572.32 2,581.60 2,572.32 2,581.60 825,807.7K
10:02 2,581.62 2,581.92 2,580.02 2,580.08 405,713.0K
10:03 2,579.84 2,579.84 2,575.43 2,575.63 391,967.8K
10:04 2,574.49 2,574.49 2,571.29 2,572.36 548,922.8K
10:05 2,572.58 2,576.59 2,572.58 2,576.59 488,064.2K
10:06 2,576.37 2,576.37 2,574.52 2,574.79 388,809.6K
10:07 2,574.99 2,574.99 2,572.66 2,573.41 290,922.4K
10:08 2,572.80 2,573.14 2,570.82 2,573.14 436,427.6K
10:09 2,573.22 2,574.71 2,572.98 2,574.71 378,044.6K
10:10 2,573.57 2,576.81 2,573.25 2,576.81 360,794.9K
10:11 2,577.06 2,578.75 2,574.65 2,578.75 374,820.6K
10:12 2,579.14 2,580.93 2,578.65 2,580.93 375,527.3K
10:13 2,581.23 2,581.23 2,579.28 2,581.19 296,295.2K
10:14 2,581.37 2,581.73 2,580.83 2,580.85 180,503.1K
10:15 2,580.25 2,581.10 2,580.25 2,581.03 157,063.7K
10:16 2,580.97 2,581.55 2,580.71 2,580.71 199,204.9K
10:17 2,581.39 2,581.73 2,580.70 2,581.73 277,434.8K
10:18 2,581.85 2,583.19 2,581.85 2,583.08 196,985.8K
10:19 2,583.68 2,583.70 2,582.41 2,582.60 179,839.5K
10:20 2,582.62 2,584.40 2,582.62 2,583.70 224,509.9K
10:21 2,583.69 2,583.90 2,581.12 2,581.12 281,366.0K
10:22 2,581.89 2,583.10 2,581.74 2,581.74 176,234.1K
10:23 2,581.70 2,581.73 2,581.16 2,581.34 118,672.5K
10:24 2,580.85 2,580.85 2,577.03 2,577.03 250,535.6K
10:25 2,576.62 2,576.62 2,574.75 2,574.75 280,517.1K
10:26 2,574.75 2,575.11 2,573.92 2,575.11 281,783.4K
10:27 2,574.89 2,574.89 2,572.50 2,572.64 167,831.2K
10:28 2,573.05 2,573.73 2,572.92 2,573.73 154,605.5K
10:29 2,575.16 2,576.38 2,573.42 2,573.58 243,659.7K
10:30 2,573.59 2,578.11 2,573.59 2,578.01 238,838.5K
10:31 2,578.53 2,579.59 2,577.19 2,577.42 178,893.5K
10:32 2,577.51 2,577.53 2,576.21 2,576.40 104,095.7K
10:33 2,576.38 2,576.38 2,575.45 2,575.78 113,473.9K
10:34 2,576.02 2,576.02 2,575.63 2,575.92 111,688.5K
10:35 2,576.27 2,578.05 2,576.25 2,578.05 140,221.7K
10:36 2,577.10 2,577.36 2,574.72 2,577.36 212,638.4K
10:37 2,578.30 2,579.28 2,578.30 2,579.23 134,228.5K
10:38 2,579.27 2,581.77 2,579.27 2,581.76 229,964.8K
10:39 2,581.87 2,581.87 2,580.45 2,581.14 135,660.4K
10:40 2,581.09 2,581.88 2,579.54 2,580.55 214,570.5K
10:41 2,580.50 2,581.60 2,580.08 2,581.60 76,467.4K
10:42 2,581.57 2,581.65 2,580.16 2,580.22 103,991.4K
10:43 2,580.14 2,580.14 2,579.22 2,579.22 122,242.0K
10:44 2,579.30 2,579.44 2,578.90 2,579.44 122,216.3K
10:45 2,579.27 2,583.10 2,579.27 2,583.03 210,850.1K
10:46 2,583.02 2,583.02 2,580.92 2,580.92 99,095.3K
10:47 2,581.18 2,582.67 2,581.18 2,582.23 101,287.7K
10:48 2,582.35 2,582.36 2,579.74 2,579.90 147,280.1K
10:49 2,580.12 2,581.81 2,579.89 2,581.16 95,760.3K
10:50 2,581.06 2,581.13 2,580.03 2,580.03 87,439.1K
10:51 2,579.22 2,579.22 2,577.98 2,578.29 155,480.7K
10:52 2,578.40 2,581.22 2,578.35 2,580.79 145,200.0K
10:53 2,581.19 2,584.35 2,581.19 2,583.41 210,503.4K
10:54 2,583.34 2,583.53 2,581.65 2,581.65 100,757.4K
10:55 2,581.76 2,585.12 2,581.76 2,585.12 174,239.8K
10:56 2,585.05 2,585.36 2,584.59 2,584.71 134,311.8K
10:57 2,584.70 2,585.29 2,584.70 2,584.89 157,556.8K
10:58 2,585.03 2,585.03 2,582.46 2,582.46 121,109.4K
10:59 2,582.44 2,583.62 2,582.44 2,583.05 55,696.6K
11:00 2,583.03 2,583.31 2,582.20 2,582.20 123,857.9K
11:01 2,581.68 2,581.73 2,579.16 2,579.16 116,366.4K
11:02 2,578.70 2,579.70 2,578.59 2,579.53 132,687.7K
11:03 2,579.57 2,579.57 2,578.85 2,579.01 87,287.1K
11:04 2,578.08 2,578.88 2,577.55 2,578.66 205,249.5K
11:05 2,578.77 2,580.01 2,578.61 2,578.61 86,856.7K
11:06 2,578.58 2,579.40 2,578.58 2,579.40 43,101.1K
11:07 2,579.42 2,580.22 2,579.42 2,580.08 76,812.9K
11:08 2,580.02 2,580.08 2,579.47 2,580.08 85,732.8K
11:09 2,580.06 2,580.06 2,578.54 2,578.54 149,029.4K
11:10 2,577.89 2,577.94 2,576.53 2,577.94 153,664.4K
11:11 2,578.28 2,581.83 2,578.28 2,581.21 195,972.6K
11:12 2,581.29 2,581.29 2,579.93 2,580.38 68,720.1K
11:13 2,580.38 2,582.04 2,580.38 2,582.04 96,914.8K
11:14 2,583.48 2,584.53 2,583.48 2,584.12 219,493.7K
11:15 2,583.44 2,583.62 2,582.90 2,582.96 110,766.8K
11:16 2,583.09 2,583.29 2,583.09 2,583.14 60,198.7K
11:17 2,583.17 2,583.33 2,581.12 2,581.17 111,869.8K
11:18 2,581.16 2,582.44 2,581.16 2,582.22 65,456.0K
11:19 2,582.39 2,585.01 2,582.39 2,584.86 148,864.1K
11:20 2,584.89 2,585.04 2,583.40 2,585.04 112,610.4K
11:21 2,585.09 2,585.09 2,584.48 2,584.96 132,463.7K
11:22 2,585.24 2,585.24 2,584.25 2,584.81 127,050.8K
11:23 2,585.00 2,586.59 2,585.00 2,586.59 200,807.0K
11:24 2,586.67 2,588.01 2,586.67 2,587.23 217,018.0K
11:25 2,587.22 2,587.22 2,585.56 2,585.56 155,421.9K
11:26 2,585.71 2,585.71 2,584.49 2,584.49 139,201.7K
11:27 2,584.10 2,584.42 2,583.69 2,584.39 125,187.3K
11:28 2,584.43 2,584.66 2,584.37 2,584.52 160,979.7K
11:29 2,584.38 2,584.38 2,584.00 2,584.06 56,223.0K
11:30 2,584.08 2,585.02 2,584.08 2,585.02 57,400.2K
11:31 2,584.90 2,584.90 2,582.18 2,582.20 180,073.1K
11:32 2,582.20 2,583.92 2,582.11 2,582.51 156,133.9K
11:33 2,582.50 2,582.67 2,581.55 2,581.66 90,431.9K
11:34 2,581.62 2,581.63 2,580.87 2,580.87 112,537.3K
11:35 2,580.86 2,581.75 2,580.61 2,580.68 72,889.5K
11:36 2,580.71 2,580.88 2,580.39 2,580.39 75,737.1K
11:37 2,580.52 2,581.55 2,580.47 2,581.27 84,560.0K
11:38 2,581.18 2,581.56 2,580.58 2,581.56 74,248.7K
11:39 2,581.99 2,582.48 2,581.99 2,582.43 120,833.8K
11:40 2,582.12 2,582.12 2,581.76 2,581.76 136,494.2K
11:41 2,581.80 2,583.32 2,581.80 2,582.89 129,816.2K
11:42 2,583.04 2,583.17 2,582.90 2,582.99 58,176.3K
11:43 2,582.95 2,583.69 2,582.95 2,583.11 143,348.0K
11:44 2,583.13 2,583.74 2,583.13 2,583.40 104,244.4K
11:45 2,581.78 2,582.30 2,581.19 2,582.30 121,573.3K
11:46 2,582.30 2,582.55 2,582.10 2,582.10 84,446.2K
11:47 2,582.25 2,582.25 2,581.71 2,581.71 69,088.0K
11:48 2,581.62 2,581.76 2,581.32 2,581.55 108,712.6K
11:49 2,581.80 2,582.13 2,581.59 2,582.13 41,427.5K
11:50 2,581.59 2,581.78 2,581.52 2,581.52 51,889.0K
11:51 2,581.73 2,581.73 2,581.06 2,581.09 111,027.9K
11:52 2,581.31 2,581.31 2,578.60 2,578.60 197,797.0K
11:53 2,578.87 2,579.59 2,578.83 2,579.59 147,120.6K
11:54 2,579.71 2,579.92 2,577.58 2,577.58 137,266.2K
11:55 2,577.60 2,577.60 2,576.66 2,577.42 189,943.2K
11:56 2,577.32 2,577.32 2,575.49 2,575.68 266,229.2K
11:57 2,575.79 2,576.82 2,575.79 2,576.71 99,956.8K
11:58 2,576.37 2,576.37 2,574.24 2,574.38 145,818.4K
11:59 2,574.46 2,574.80 2,574.17 2,574.80 161,703.6K
12:00 2,574.92 2,575.87 2,574.78 2,575.87 104,716.5K
12:01 2,575.87 2,577.10 2,575.87 2,576.94 85,100.3K
12:02 2,577.29 2,577.86 2,575.75 2,575.75 126,496.6K
12:03 2,575.90 2,576.43 2,575.79 2,576.41 75,471.7K
12:04 2,576.80 2,576.80 2,575.42 2,575.57 61,943.7K
12:05 2,575.80 2,576.19 2,575.60 2,576.19 45,624.5K
12:06 2,576.17 2,576.17 2,574.19 2,574.19 161,927.9K
12:07 2,574.27 2,574.27 2,572.30 2,572.30 192,744.3K
12:08 2,572.37 2,572.37 2,570.26 2,570.35 228,677.1K
12:09 2,570.85 2,572.41 2,570.75 2,570.78 182,891.1K
12:10 2,570.88 2,571.08 2,569.81 2,569.81 222,167.2K
12:11 2,569.85 2,570.42 2,568.64 2,568.64 214,691.1K
12:12 2,568.32 2,568.32 2,565.45 2,565.45 402,464.6K
12:13 2,565.22 2,565.63 2,564.19 2,565.57 420,457.2K
12:14 2,565.33 2,565.33 2,561.76 2,561.76 698,238.1K
12:15 2,561.86 2,564.10 2,561.86 2,563.74 509,032.5K
12:16 2,563.18 2,564.07 2,563.18 2,563.24 388,867.9K
12:17 2,563.38 2,563.54 2,563.16 2,563.54 193,662.4K
12:18 2,563.64 2,565.75 2,563.64 2,565.57 309,179.6K
12:19 2,565.29 2,566.93 2,565.29 2,566.66 141,675.4K
12:20 2,566.82 2,566.82 2,564.54 2,564.54 144,386.5K
12:21 2,564.66 2,564.66 2,563.18 2,563.18 169,684.0K
12:22 2,563.63 2,563.63 2,561.90 2,561.90 183,953.7K
12:23 2,562.02 2,562.65 2,561.45 2,561.45 195,394.7K
12:24 2,561.41 2,561.87 2,560.68 2,560.68 239,756.2K
12:25 2,560.78 2,562.90 2,560.78 2,562.87 282,295.0K
12:26 2,562.91 2,562.91 2,561.17 2,561.17 157,605.0K
12:27 2,561.21 2,561.70 2,560.94 2,560.94 174,321.2K
12:28 2,561.37 2,562.20 2,561.37 2,561.72 174,182.7K
12:29 2,561.61 2,561.65 2,559.94 2,559.94 246,845.2K
12:30 2,559.89 2,559.89 2,557.09 2,557.13 301,971.8K
12:31 2,555.79 2,556.01 2,553.50 2,553.50 608,500.4K
12:32 2,553.89 2,555.58 2,553.89 2,554.92 286,630.4K
12:33 2,554.76 2,556.33 2,554.64 2,556.33 275,783.1K
12:34 2,556.22 2,556.22 2,555.70 2,556.09 230,249.1K
12:35 2,555.81 2,555.81 2,551.20 2,552.62 503,217.3K
12:36 2,552.76 2,554.07 2,551.51 2,553.73 386,232.7K
12:37 2,554.50 2,555.56 2,554.50 2,555.23 283,502.4K
12:38 2,555.31 2,555.37 2,553.97 2,554.01 245,608.0K
12:39 2,553.88 2,554.06 2,553.01 2,553.20 215,627.2K
12:40 2,553.17 2,553.17 2,552.68 2,552.73 203,641.9K
12:41 2,553.88 2,557.48 2,553.88 2,557.26 406,073.4K
12:42 2,557.53 2,558.85 2,557.45 2,558.70 327,235.3K
12:43 2,559.14 2,559.42 2,558.60 2,559.42 148,852.9K
12:44 2,559.36 2,564.58 2,558.94 2,564.58 421,791.9K
12:45 2,564.61 2,564.61 2,561.48 2,562.32 253,204.0K
12:46 2,562.07 2,562.07 2,560.21 2,561.81 151,278.8K
12:47 2,561.66 2,561.79 2,560.51 2,560.58 114,513.3K
12:48 2,560.44 2,560.72 2,559.22 2,559.30 117,795.5K
12:49 2,559.36 2,559.40 2,558.78 2,558.78 104,189.2K
12:50 2,558.78 2,558.78 2,558.01 2,558.23 97,199.3K
12:51 2,558.53 2,561.79 2,558.49 2,561.30 187,067.1K
12:52 2,561.33 2,562.10 2,561.22 2,561.97 110,769.3K
12:53 2,562.01 2,563.07 2,562.01 2,562.31 126,909.8K
12:54 2,562.53 2,562.53 2,561.61 2,562.00 101,219.5K
12:55 2,561.97 2,562.79 2,561.97 2,562.66 84,995.0K
12:56 2,562.84 2,563.04 2,562.41 2,562.50 77,343.7K
12:57 2,562.55 2,563.15 2,562.55 2,563.12 87,694.3K
12:58 2,563.24 2,564.14 2,563.24 2,564.14 130,499.3K
12:59 2,564.33 2,566.40 2,564.33 2,566.40 279,261.3K
13:00 2,566.55 2,566.55 2,566.09 2,566.37 162,258.8K
13:01 2,566.65 2,567.56 2,566.65 2,566.92 157,739.9K
13:02 2,566.94 2,567.09 2,566.45 2,566.45 119,905.9K
13:03 2,566.33 2,566.33 2,565.47 2,565.49 95,833.5K
13:04 2,565.46 2,565.46 2,563.51 2,563.51 126,585.1K
13:05 2,563.26 2,563.26 2,562.17 2,562.91 175,173.9K
13:06 2,562.50 2,562.52 2,562.01 2,562.13 89,128.6K
13:07 2,561.96 2,562.17 2,561.85 2,562.05 97,132.2K
13:08 2,562.50 2,565.50 2,562.41 2,565.48 133,852.2K
13:09 2,565.76 2,566.38 2,565.04 2,565.05 123,522.9K
13:10 2,565.05 2,566.71 2,564.85 2,566.59 80,784.4K
13:11 2,566.53 2,571.09 2,566.44 2,571.09 259,208.9K
13:12 2,571.13 2,572.16 2,571.13 2,571.28 290,797.7K
13:13 2,571.31 2,571.31 2,570.72 2,570.79 102,384.0K
13:14 2,570.51 2,570.99 2,570.42 2,570.99 132,030.7K
13:15 2,570.86 2,570.86 2,569.69 2,569.81 114,910.0K
13:16 2,573.25 2,577.83 2,573.25 2,577.50 526,051.6K
13:17 2,576.90 2,580.93 2,576.90 2,580.83 428,109.9K
13:18 2,580.81 2,580.81 2,579.01 2,579.01 276,791.7K
13:19 2,578.73 2,579.42 2,578.73 2,578.90 207,025.4K
13:20 2,579.08 2,580.03 2,579.08 2,579.43 279,018.1K
13:21 2,579.55 2,580.13 2,578.94 2,578.94 170,082.7K
13:22 2,578.71 2,579.21 2,578.26 2,579.21 183,234.3K
13:23 2,579.33 2,581.29 2,579.27 2,581.29 196,478.0K
13:24 2,581.45 2,581.71 2,580.36 2,580.36 240,769.4K
13:25 2,580.36 2,581.06 2,579.88 2,579.88 188,758.2K
13:26 2,579.73 2,579.73 2,575.45 2,575.45 193,762.8K
13:27 2,576.33 2,576.93 2,575.78 2,576.79 79,610.7K
13:28 2,576.51 2,576.93 2,576.30 2,576.90 104,183.3K
13:29 2,576.90 2,577.17 2,576.80 2,577.17 64,504.0K
13:30 2,577.27 2,577.43 2,576.00 2,576.19 72,059.2K
13:31 2,575.83 2,575.85 2,575.18 2,575.18 57,036.5K
13:32 2,575.02 2,575.02 2,574.12 2,574.12 94,322.9K
13:33 2,574.05 2,574.30 2,573.60 2,573.86 73,865.5K
13:34 2,573.99 2,574.45 2,573.99 2,574.28 80,029.9K
13:35 2,574.22 2,574.60 2,573.79 2,573.79 60,481.9K
13:36 2,574.12 2,574.48 2,573.81 2,574.46 80,226.0K
13:37 2,574.62 2,574.93 2,574.51 2,574.75 61,724.8K
13:38 2,574.80 2,574.80 2,573.15 2,573.22 62,713.1K
13:39 2,573.21 2,573.21 2,572.48 2,572.48 57,941.8K
13:40 2,572.60 2,572.60 2,571.74 2,571.74 59,915.8K
13:41 2,571.81 2,571.81 2,571.40 2,571.40 63,092.0K
13:42 2,571.40 2,571.81 2,571.40 2,571.60 64,458.1K
13:43 2,571.54 2,571.58 2,571.33 2,571.52 67,571.5K
13:44 2,571.73 2,572.85 2,571.73 2,572.85 60,196.3K
13:45 2,574.35 2,574.77 2,574.22 2,574.61 105,235.8K
13:46 2,574.48 2,575.14 2,574.39 2,574.43 83,328.7K
13:47 2,574.40 2,575.81 2,574.34 2,575.81 89,683.5K
13:48 2,575.83 2,575.83 2,574.87 2,574.93 66,821.0K
13:49 2,574.90 2,577.40 2,574.90 2,577.40 104,069.2K
13:50 2,577.33 2,578.25 2,577.30 2,578.13 119,145.8K
13:51 2,578.71 2,579.02 2,578.67 2,578.88 144,460.1K
13:52 2,578.97 2,579.61 2,578.97 2,579.54 155,816.8K
13:53 2,579.67 2,580.09 2,579.67 2,580.04 101,528.0K
13:54 2,580.21 2,580.87 2,580.21 2,580.73 168,419.5K
13:55 2,580.78 2,580.78 2,578.88 2,578.88 131,115.5K
13:56 2,579.12 2,579.29 2,578.77 2,579.21 86,815.6K
13:57 2,579.53 2,579.53 2,578.78 2,578.91 54,885.2K
13:58 2,578.87 2,579.18 2,578.87 2,579.15 41,027.3K
13:59 2,579.24 2,579.30 2,579.04 2,579.30 32,480.4K
14:00 2,579.32 2,579.51 2,578.81 2,579.06 65,860.9K
14:01 2,578.94 2,579.10 2,578.61 2,578.65 38,199.9K
14:02 2,578.70 2,579.22 2,578.70 2,578.93 52,286.0K
14:03 2,578.79 2,579.19 2,578.79 2,579.14 67,243.8K
14:04 2,579.05 2,579.20 2,578.72 2,578.72 57,584.8K
14:05 2,578.92 2,579.19 2,578.79 2,579.04 42,805.0K
14:06 2,579.04 2,579.24 2,578.94 2,578.94 45,022.2K
14:07 2,579.01 2,579.01 2,577.85 2,577.85 79,088.8K
14:08 2,577.99 2,578.10 2,577.60 2,577.60 49,738.9K
14:09 2,577.38 2,577.38 2,574.78 2,574.78 139,004.6K
14:10 2,574.93 2,575.29 2,574.81 2,575.24 125,767.3K
14:11 2,575.18 2,575.54 2,575.18 2,575.25 44,859.1K
14:12 2,575.36 2,576.90 2,575.36 2,576.66 61,628.3K
14:13 2,576.72 2,577.92 2,576.66 2,577.83 65,795.3K
14:14 2,577.85 2,578.34 2,577.71 2,577.90 70,051.9K
14:15 2,577.78 2,577.96 2,577.31 2,577.31 70,597.3K
14:16 2,577.29 2,577.29 2,577.00 2,577.06 41,191.1K
14:17 2,576.80 2,576.80 2,575.64 2,575.64 51,813.1K
14:18 2,575.36 2,575.36 2,574.49 2,574.57 140,991.8K
14:19 2,573.97 2,573.97 2,571.82 2,571.82 218,087.9K
14:20 2,571.75 2,572.53 2,571.75 2,572.28 104,942.7K
14:21 2,572.34 2,572.61 2,572.27 2,572.58 41,183.9K
14:22 2,572.60 2,572.89 2,572.33 2,572.33 66,948.8K
14:23 2,572.39 2,575.32 2,572.28 2,575.32 86,324.6K
14:24 2,575.29 2,575.57 2,575.29 2,575.39 80,087.3K
14:25 2,575.43 2,575.50 2,574.62 2,574.62 61,033.9K
14:26 2,574.37 2,574.37 2,573.24 2,573.24 46,069.5K
14:27 2,573.47 2,575.36 2,573.47 2,575.20 73,497.9K
14:28 2,574.37 2,574.44 2,573.81 2,573.81 55,764.6K
14:29 2,573.50 2,573.67 2,573.33 2,573.52 34,668.1K
14:30 2,573.37 2,573.37 2,572.57 2,572.81 48,777.6K
14:31 2,572.82 2,574.85 2,572.82 2,574.42 86,224.6K
14:32 2,574.48 2,574.57 2,574.18 2,574.42 62,296.7K
14:33 2,574.54 2,575.38 2,574.54 2,575.34 51,465.2K
14:34 2,575.39 2,576.95 2,575.38 2,576.94 172,686.9K
14:35 2,577.14 2,578.43 2,577.14 2,578.43 175,983.6K
14:36 2,578.66 2,579.85 2,578.35 2,579.85 147,829.3K
14:37 2,579.84 2,583.01 2,579.84 2,582.57 329,517.1K
14:38 2,582.45 2,584.03 2,582.41 2,583.79 197,364.6K
14:39 2,583.81 2,583.87 2,583.12 2,583.46 138,687.6K
14:40 2,583.44 2,583.51 2,583.20 2,583.32 103,363.6K
14:41 2,582.98 2,583.04 2,582.54 2,582.54 80,610.1K
14:42 2,582.44 2,583.89 2,582.16 2,583.89 88,705.9K
14:43 2,583.93 2,586.64 2,583.93 2,586.26 317,784.1K
14:44 2,586.56 2,586.90 2,586.19 2,586.38 148,912.5K
14:45 2,586.41 2,589.80 2,586.41 2,589.80 318,898.0K
14:46 2,589.70 2,590.31 2,588.68 2,588.68 210,421.7K
14:47 2,588.43 2,589.16 2,588.43 2,589.11 120,701.5K
14:48 2,588.95 2,589.22 2,588.53 2,589.22 100,504.5K
14:49 2,589.77 2,592.91 2,589.77 2,592.38 412,152.1K
14:50 2,592.21 2,592.26 2,590.48 2,591.02 250,551.3K
14:51 2,591.26 2,591.26 2,589.86 2,590.36 175,440.5K
14:52 2,590.63 2,590.63 2,588.93 2,588.93 154,870.9K
14:53 2,588.85 2,588.85 2,586.92 2,587.44 169,576.2K
14:54 2,587.45 2,588.50 2,587.45 2,587.81 103,009.5K
14:55 2,587.73 2,588.11 2,587.29 2,587.29 96,047.4K
14:56 2,587.28 2,587.52 2,586.36 2,586.36 107,688.0K
14:57 2,586.36 2,586.69 2,586.36 2,586.69 65,920.9K
14:58 2,586.74 2,588.85 2,586.68 2,588.40 103,467.1K
14:59 2,588.35 2,590.25 2,588.16 2,590.09 73,581.7K
15:00 2,590.67 2,590.82 2,589.26 2,589.26 101,883.4K
15:01 2,589.28 2,590.02 2,589.26 2,589.29 66,339.0K
15:02 2,589.20 2,589.39 2,588.60 2,588.60 74,195.6K
15:03 2,587.53 2,587.53 2,583.46 2,583.86 226,685.0K
15:04 2,581.07 2,582.30 2,580.55 2,582.27 224,087.8K
15:05 2,582.32 2,582.32 2,579.77 2,579.84 141,704.5K
15:06 2,579.89 2,580.80 2,579.76 2,580.13 113,545.1K
15:07 2,580.27 2,581.44 2,580.27 2,580.71 49,416.3K
15:08 2,581.00 2,581.20 2,580.38 2,580.41 48,511.6K
15:09 2,580.53 2,581.22 2,580.53 2,581.22 45,696.0K
15:10 2,581.24 2,583.44 2,581.24 2,583.32 109,513.9K
15:11 2,582.78 2,583.95 2,582.57 2,583.95 55,637.8K
15:12 2,583.86 2,583.86 2,580.85 2,581.07 71,514.9K
15:13 2,581.24 2,581.91 2,581.24 2,581.48 36,330.9K
15:14 2,581.31 2,581.36 2,580.96 2,581.14 43,004.6K
15:15 2,581.42 2,581.87 2,581.42 2,581.63 69,046.6K
15:16 2,581.62 2,582.25 2,581.62 2,582.06 62,593.5K
15:17 2,582.12 2,583.32 2,582.12 2,583.32 54,830.6K
15:18 2,583.38 2,583.61 2,582.32 2,582.32 65,736.0K
15:19 2,582.38 2,586.78 2,582.38 2,586.44 205,023.7K
15:20 2,586.53 2,587.34 2,586.53 2,587.27 110,084.2K
15:21 2,587.17 2,587.17 2,585.83 2,585.83 90,413.4K
15:22 2,586.06 2,586.29 2,585.98 2,586.05 50,342.3K
15:23 2,586.03 2,586.80 2,586.03 2,586.49 69,208.0K
15:24 2,586.46 2,586.96 2,586.46 2,586.89 53,370.6K
15:25 2,586.91 2,587.19 2,586.59 2,586.59 50,632.8K
15:26 2,586.43 2,586.43 2,586.03 2,586.12 52,860.6K
15:27 2,585.98 2,585.98 2,585.15 2,585.21 62,153.3K
15:28 2,585.38 2,585.56 2,584.96 2,585.12 71,095.1K
15:29 2,585.19 2,585.19 2,584.35 2,584.35 47,600.6K
15:30 2,583.83 2,583.98 2,583.63 2,583.94 66,865.1K
15:31 2,584.05 2,584.26 2,582.43 2,582.43 90,152.7K
15:32 2,582.06 2,582.15 2,581.60 2,582.15 106,375.7K
15:33 2,582.18 2,582.54 2,582.14 2,582.16 63,952.7K
15:34 2,582.32 2,582.39 2,582.06 2,582.07 89,233.5K
15:35 2,582.10 2,582.40 2,581.12 2,581.12 75,447.4K
15:36 2,581.11 2,581.11 2,580.80 2,580.94 80,975.3K
15:37 2,580.82 2,581.23 2,580.82 2,581.19 147,849.1K
15:38 2,581.00 2,581.63 2,581.00 2,581.58 53,477.9K
15:39 2,581.83 2,582.03 2,581.75 2,581.75 34,141.8K
15:40 2,581.67 2,581.76 2,581.64 2,581.73 67,722.7K
15:41 2,581.65 2,581.82 2,581.47 2,581.82 66,035.5K
15:42 2,581.69 2,582.40 2,581.69 2,581.86 59,714.4K
15:43 2,581.86 2,583.08 2,581.86 2,583.01 41,066.0K
15:44 2,583.16 2,583.20 2,582.03 2,582.03 53,982.2K
15:45 2,582.12 2,582.58 2,582.12 2,582.48 55,644.6K
15:46 2,582.52 2,583.20 2,582.52 2,583.19 73,712.5K
15:47 2,583.13 2,583.53 2,581.73 2,581.74 106,818.7K
15:48 2,581.73 2,582.56 2,581.65 2,582.56 42,420.4K
15:49 2,582.63 2,583.63 2,582.63 2,583.63 105,487.5K
15:50 2,583.52 2,583.91 2,583.52 2,583.91 62,025.2K
15:51 2,584.02 2,584.07 2,583.74 2,584.07 84,129.6K
15:52 2,584.05 2,584.20 2,583.91 2,583.91 47,618.7K
15:53 2,583.87 2,584.10 2,583.00 2,583.06 36,523.3K
15:54 2,583.03 2,583.84 2,582.96 2,583.75 47,382.9K
15:55 2,583.83 2,583.83 2,582.22 2,582.23 39,822.7K
15:56 2,582.15 2,582.15 2,577.48 2,577.48 228,384.0K
15:57 2,577.79 2,577.79 2,577.15 2,577.15 116,449.1K
15:58 2,577.51 2,577.93 2,577.51 2,577.73 77,723.0K
15:59 2,577.74 2,578.83 2,577.74 2,578.68 53,868.9K
16:00 2,578.18 2,578.18 2,576.19 2,576.32 95,550.5K
16:01 2,576.36 2,576.48 2,576.05 2,576.48 89,435.5K
16:02 2,576.59 2,576.74 2,575.27 2,575.99 164,594.7K
16:03 2,576.66 2,578.50 2,576.66 2,578.50 170,335.2K
16:04 2,578.58 2,580.79 2,578.58 2,580.51 143,212.9K
16:05 2,580.66 2,580.71 2,579.72 2,579.89 77,759.6K
16:06 2,579.94 2,580.11 2,579.91 2,580.11 47,411.6K
16:07 2,580.13 2,580.98 2,580.12 2,580.89 64,709.1K
16:08 2,581.14 2,581.96 2,581.14 2,581.29 91,788.0K
16:09 2,581.03 2,581.03 2,578.23 2,578.45 84,963.5K
16:10 2,578.63 2,580.17 2,578.63 2,580.17 65,881.9K
16:11 2,579.91 2,579.91 2,579.60 2,579.84 37,395.8K
16:12 2,579.88 2,579.92 2,579.25 2,579.35 46,672.6K
16:13 2,579.38 2,579.42 2,577.79 2,577.84 84,957.0K
16:14 2,577.80 2,577.80 2,577.41 2,577.46 85,869.9K
16:15 2,577.49 2,578.58 2,577.49 2,578.45 69,378.4K
16:16 2,578.30 2,579.31 2,578.27 2,579.18 74,763.2K
16:17 2,579.30 2,579.30 2,578.59 2,578.59 37,622.6K
16:18 2,578.63 2,578.69 2,578.00 2,578.00 52,128.0K
16:19 2,578.02 2,578.02 2,576.10 2,576.16 117,724.7K
16:20 2,576.24 2,577.02 2,576.07 2,577.02 83,845.2K
16:21 2,577.58 2,579.25 2,577.58 2,579.25 55,822.1K
16:22 2,578.91 2,578.91 2,577.17 2,577.19 81,091.3K
16:23 2,577.22 2,578.35 2,577.22 2,577.54 45,245.3K
16:24 2,577.34 2,578.40 2,577.34 2,578.40 46,716.3K
16:25 2,578.49 2,578.49 2,575.03 2,575.37 147,293.8K
16:26 2,575.36 2,575.89 2,575.36 2,575.75 61,697.5K
16:27 2,575.78 2,577.17 2,575.78 2,577.17 58,789.9K
16:28 2,577.30 2,577.82 2,577.30 2,577.81 120,302.6K
16:29 2,577.81 2,577.87 2,576.67 2,576.71 60,971.5K
16:30 2,576.47 2,576.47 2,573.85 2,574.28 132,989.7K
16:31 2,575.01 2,576.02 2,575.01 2,575.32 56,093.7K
16:32 2,575.52 2,575.73 2,574.65 2,574.65 63,447.2K
16:33 2,574.51 2,574.80 2,574.28 2,574.36 83,017.2K
16:34 2,574.22 2,574.44 2,572.29 2,572.29 195,017.5K
16:35 2,572.34 2,572.34 2,570.70 2,570.83 244,611.9K
16:36 2,570.80 2,572.36 2,570.80 2,572.36 94,317.6K
16:37 2,572.76 2,572.92 2,572.62 2,572.68 58,597.9K
16:38 2,572.81 2,572.97 2,570.41 2,570.41 85,823.7K
16:39 2,570.35 2,570.36 2,569.81 2,569.89 137,775.9K
16:40 2,569.69 2,570.04 2,569.46 2,570.04 102,291.6K
16:41 2,570.00 2,571.69 2,570.00 2,571.51 106,136.1K
16:42 2,571.55 2,572.45 2,571.55 2,572.03 78,443.8K
16:43 2,572.23 2,572.52 2,572.05 2,572.52 68,310.6K
16:44 2,572.72 2,573.60 2,572.72 2,573.21 84,091.3K
16:45 2,573.29 2,573.42 2,571.54 2,571.74 73,775.5K
16:46 2,571.67 2,572.30 2,571.63 2,572.28 34,919.7K
16:47 2,572.40 2,572.40 2,570.42 2,570.64 85,517.9K
16:48 2,570.78 2,570.88 2,570.24 2,570.64 78,188.7K
16:49 2,570.65 2,570.84 2,570.17 2,570.62 63,812.8K
16:50 2,570.46 2,570.66 2,570.43 2,570.45 82,102.8K
16:51 2,570.48 2,570.48 2,569.27 2,569.42 58,353.8K
16:52 2,568.53 2,568.53 2,566.58 2,566.58 233,002.3K
16:53 2,567.06 2,568.02 2,566.06 2,566.08 285,584.4K
16:54 2,566.07 2,568.16 2,566.07 2,567.62 107,200.0K
16:55 2,567.53 2,567.53 2,565.66 2,566.59 187,626.0K
16:56 2,566.81 2,567.63 2,566.42 2,567.53 99,741.4K
16:57 2,566.36 2,567.50 2,566.36 2,567.50 75,222.1K
16:58 2,567.37 2,568.87 2,567.37 2,568.87 91,212.6K
16:59 2,568.56 2,568.82 2,567.52 2,567.90 106,656.2K
17:00 2,567.78 2,569.56 2,567.78 2,569.56 103,011.6K
17:01 2,569.90 2,570.04 2,569.37 2,569.41 105,892.2K
17:02 2,569.63 2,569.63 2,569.19 2,569.27 54,045.3K
17:03 2,569.34 2,570.45 2,569.34 2,570.38 106,602.3K
17:04 2,570.20 2,570.84 2,570.20 2,570.74 87,795.8K
17:05 2,570.53 2,570.53 2,569.32 2,570.19 98,993.5K
17:06 2,570.14 2,570.41 2,570.05 2,570.35 75,487.4K
17:07 2,570.35 2,570.97 2,570.35 2,570.97 78,301.3K
17:08 2,570.98 2,571.54 2,570.98 2,571.49 102,179.3K
17:09 2,571.49 2,571.63 2,571.21 2,571.27 55,351.8K
17:10 2,571.34 2,571.34 2,568.39 2,568.53 143,157.3K
17:11 2,568.40 2,568.48 2,566.83 2,566.98 134,452.6K
17:12 2,565.24 2,565.88 2,565.14 2,565.26 229,817.7K
17:13 2,564.48 2,565.08 2,564.20 2,565.08 279,580.7K
17:14 2,565.09 2,566.28 2,565.09 2,565.41 117,665.1K
17:15 2,565.83 2,566.44 2,565.83 2,566.03 142,170.4K
17:16 2,565.93 2,565.93 2,565.19 2,565.86 151,374.5K
17:17 2,565.87 2,565.87 2,564.35 2,564.67 89,013.9K
17:18 2,565.09 2,566.04 2,565.09 2,566.04 47,971.0K
17:19 2,566.24 2,568.50 2,566.24 2,567.86 129,760.8K
17:20 2,567.79 2,569.01 2,567.79 2,568.74 80,352.0K
17:21 2,568.38 2,568.44 2,567.94 2,567.94 64,258.3K
17:22 2,568.25 2,568.59 2,567.90 2,567.90 95,750.4K
17:23 2,567.84 2,567.84 2,567.01 2,567.01 74,513.9K
17:24 2,566.96 2,567.24 2,566.76 2,566.96 76,485.6K
17:25 2,566.79 2,567.51 2,566.79 2,567.42 64,848.7K
17:26 2,567.36 2,567.98 2,567.36 2,567.98 68,212.9K
17:27 2,568.00 2,568.00 2,567.51 2,567.69 47,376.9K
17:28 2,567.65 2,567.65 2,566.71 2,566.76 68,968.9K
17:29 2,566.84 2,567.02 2,565.89 2,566.05 120,276.0K
17:30 2,566.05 2,566.05 2,565.05 2,565.31 187,401.6K
17:31 2,565.31 2,565.31 2,564.24 2,564.31 228,347.2K
17:32 2,564.40 2,566.29 2,564.40 2,566.29 104,624.2K
17:33 2,565.99 2,565.99 2,564.69 2,565.36 97,495.9K
17:34 2,565.37 2,565.37 2,564.82 2,565.22 49,344.6K
17:35 2,564.95 2,565.77 2,564.94 2,565.53 61,603.2K
17:36 2,565.43 2,565.56 2,563.97 2,563.97 93,291.9K
17:37 2,563.93 2,563.95 2,561.78 2,561.78 202,159.4K
17:38 2,562.07 2,562.20 2,561.65 2,561.65 189,266.5K
17:39 2,561.42 2,561.42 2,560.26 2,560.26 198,325.8K
17:40 2,560.20 2,560.20 2,559.61 2,560.09 248,546.9K
17:41 2,560.15 2,560.70 2,560.15 2,560.50 142,564.9K
17:42 2,560.44 2,561.07 2,560.44 2,560.96 95,004.9K
17:43 2,561.14 2,562.01 2,561.14 2,561.49 135,684.0K
17:44 2,561.54 2,561.54 2,560.55 2,560.56 142,137.8K
17:45 2,560.69 2,560.69 2,559.10 2,560.33 187,990.2K
17:46 2,560.23 2,560.26 2,559.47 2,559.72 84,832.4K
17:47 2,559.63 2,560.85 2,559.63 2,560.73 76,124.1K
17:48 2,560.84 2,560.84 2,560.00 2,560.09 168,118.6K
17:49 2,560.45 2,560.54 2,559.23 2,559.23 102,614.7K
17:50 2,559.20 2,559.21 2,558.42 2,559.21 147,330.2K
17:51 2,559.29 2,559.29 2,557.43 2,557.43 117,057.8K
17:52 2,557.11 2,557.33 2,556.62 2,557.33 198,454.4K
17:53 2,557.37 2,557.83 2,557.26 2,557.26 138,941.5K
17:54 2,556.92 2,556.92 2,556.10 2,556.10 162,406.8K
17:55 2,556.22 2,556.54 2,556.06 2,556.43 186,480.4K
17:56 2,556.50 2,557.01 2,556.42 2,556.85 73,056.0K
17:57 2,557.13 2,557.54 2,556.82 2,557.32 132,744.6K
17:58 2,556.39 2,557.48 2,556.25 2,557.47 139,636.5K
17:59 2,557.26 2,557.38 2,556.94 2,557.16 112,361.6K
18:00 2,557.15 2,558.36 2,557.00 2,558.36 99,364.0K
18:01 2,558.20 2,559.59 2,558.20 2,559.59 203,927.0K
18:02 2,559.57 2,563.59 2,559.57 2,563.59 281,245.3K
18:03 2,564.16 2,564.17 2,563.47 2,563.93 220,593.2K
18:04 2,563.81 2,564.50 2,563.14 2,564.50 150,519.2K
18:05 2,564.31 2,564.65 2,563.68 2,564.45 138,925.8K
18:06 2,564.03 2,564.03 2,563.02 2,563.16 80,561.1K
18:07 2,563.17 2,563.62 2,562.97 2,563.43 110,882.6K
18:08 2,563.42 2,563.42 2,562.07 2,562.07 100,672.2K
18:09 2,561.57 2,562.27 2,560.50 2,560.50 163,579.1K
18:10 2,560.66 2,560.83 2,560.37 2,560.55 59,848.1K
18:11 2,560.37 2,560.98 2,560.37 2,560.93 167,804.9K
18:12 2,560.67 2,561.62 2,559.39 2,561.62 221,402.0K
18:13 2,562.02 2,563.29 2,562.02 2,563.29 112,632.1K
18:14 2,563.20 2,563.65 2,562.70 2,562.79 91,647.8K
18:15 2,562.94 2,563.96 2,562.94 2,563.96 101,956.9K
18:16 2,564.02 2,564.07 2,562.78 2,562.82 79,457.2K
18:17 2,562.76 2,562.76 2,561.92 2,561.97 102,653.4K
18:18 2,561.97 2,562.95 2,561.97 2,562.70 68,656.2K
18:19 2,562.91 2,563.95 2,562.83 2,563.93 79,501.4K
18:20 2,563.84 2,563.89 2,563.14 2,563.14 99,723.7K
18:21 2,563.11 2,563.54 2,563.11 2,563.54 64,076.5K
18:22 2,563.35 2,563.57 2,563.31 2,563.32 67,354.7K
18:23 2,563.29 2,563.33 2,561.29 2,561.43 101,617.6K
18:24 2,561.60 2,562.40 2,561.60 2,562.40 63,127.8K
18:25 2,563.39 2,563.66 2,562.37 2,562.76 72,263.5K
18:26 2,562.44 2,562.58 2,562.17 2,562.56 70,693.2K
18:27 2,562.64 2,562.64 2,562.31 2,562.64 54,653.6K
18:28 2,562.82 2,563.13 2,562.82 2,563.13 68,516.5K
18:29 2,563.15 2,563.15 2,562.27 2,562.27 46,921.3K
18:30 2,562.12 2,562.12 2,561.72 2,561.82 47,413.4K
18:31 2,561.64 2,561.84 2,561.64 2,561.71 117,036.5K
18:32 2,561.77 2,562.27 2,561.74 2,562.27 95,238.3K
18:33 2,561.94 2,562.14 2,561.94 2,562.08 60,339.0K
18:34 2,562.10 2,562.68 2,562.06 2,562.50 67,202.1K
18:35 2,562.54 2,562.66 2,562.38 2,562.57 58,031.2K
18:36 2,562.57 2,562.67 2,562.12 2,562.12 49,803.1K
18:37 2,561.76 2,561.88 2,560.74 2,560.86 119,346.9K
18:38 2,560.86 2,560.99 2,560.20 2,560.20 91,254.0K
18:39 2,559.96 2,560.18 2,559.79 2,559.79 130,001.2K
18:40 2,559.70 2,559.70 2,559.70 2,559.70 2,899.9K
18:51 2,560.20 2,560.20 2,560.20 2,560.20 102,509.5K
19:05 2,560.30 2,560.30 2,559.55 2,559.55 53,303.8K
19:06 2,559.69 2,559.72 2,559.46 2,559.58 48,514.4K
19:07 2,559.52 2,559.52 2,559.03 2,559.05 39,059.3K
19:08 2,558.72 2,558.90 2,558.67 2,558.73 63,224.7K
19:09 2,558.83 2,559.11 2,558.83 2,558.83 54,630.3K
19:10 2,558.88 2,558.88 2,558.52 2,558.52 68,541.2K
19:11 2,558.58 2,558.58 2,558.05 2,558.24 93,848.0K
19:12 2,557.90 2,557.90 2,556.76 2,556.76 126,499.7K
19:13 2,556.35 2,556.39 2,556.20 2,556.25 91,629.1K
19:14 2,556.56 2,556.56 2,555.65 2,555.65 120,617.6K
19:15 2,555.48 2,555.48 2,554.11 2,554.11 169,651.4K
19:16 2,554.07 2,554.08 2,551.58 2,551.71 212,243.2K
19:17 2,551.49 2,551.67 2,551.08 2,551.37 110,661.5K
19:18 2,551.09 2,551.09 2,548.61 2,548.68 297,848.9K
19:19 2,548.65 2,549.66 2,548.65 2,549.66 149,094.3K
19:20 2,549.46 2,550.29 2,549.41 2,549.41 146,688.8K
19:21 2,549.41 2,549.55 2,549.13 2,549.13 168,285.3K
19:22 2,549.01 2,549.08 2,548.30 2,548.30 148,246.5K
19:23 2,548.69 2,549.02 2,548.49 2,549.02 113,071.4K
19:24 2,549.05 2,549.29 2,548.79 2,548.95 152,712.8K
19:25 2,548.78 2,548.82 2,548.49 2,548.49 81,724.4K
19:26 2,548.59 2,549.16 2,548.59 2,549.10 70,113.1K
19:27 2,549.00 2,549.07 2,548.85 2,549.02 65,359.4K
19:28 2,549.17 2,551.03 2,549.17 2,550.77 174,820.5K
19:29 2,550.77 2,551.56 2,550.77 2,551.45 70,481.1K
19:30 2,551.70 2,551.95 2,551.48 2,551.90 54,173.6K
19:31 2,551.97 2,552.19 2,551.95 2,552.14 44,746.3K
19:32 2,552.09 2,552.45 2,552.09 2,552.45 40,449.0K
19:33 2,552.43 2,552.47 2,552.17 2,552.27 52,283.7K
19:34 2,552.02 2,552.07 2,551.85 2,551.87 54,155.2K
19:35 2,551.88 2,551.95 2,551.50 2,551.50 44,418.4K
19:36 2,551.26 2,551.35 2,551.00 2,551.00 53,931.1K
19:37 2,551.16 2,551.17 2,550.94 2,551.03 67,316.3K
19:38 2,551.03 2,551.78 2,550.90 2,551.78 70,813.3K
19:39 2,551.77 2,552.12 2,551.77 2,551.94 47,290.0K
19:40 2,551.96 2,552.13 2,551.94 2,551.94 32,450.1K
19:41 2,551.93 2,551.93 2,550.11 2,550.13 105,142.9K
19:42 2,550.15 2,550.15 2,549.22 2,549.37 70,304.3K
19:43 2,549.34 2,549.34 2,548.62 2,548.62 71,070.9K
19:44 2,548.71 2,548.71 2,548.16 2,548.16 55,122.7K
19:45 2,548.22 2,548.22 2,547.75 2,547.99 109,820.2K
19:46 2,547.92 2,548.14 2,547.72 2,547.75 56,825.9K
19:47 2,547.77 2,548.00 2,547.71 2,548.00 52,773.8K
19:48 2,548.07 2,548.77 2,548.07 2,548.53 72,899.5K
19:49 2,548.78 2,549.32 2,548.61 2,549.26 91,917.3K
19:50 2,549.23 2,550.37 2,549.23 2,550.37 54,201.8K
19:51 2,550.30 2,551.46 2,550.30 2,551.43 68,173.5K
19:52 2,551.48 2,552.03 2,551.47 2,552.03 48,084.1K
19:53 2,551.97 2,552.05 2,551.77 2,551.91 51,810.8K
19:54 2,551.96 2,551.96 2,551.37 2,551.37 83,427.8K
19:55 2,551.26 2,551.54 2,550.23 2,550.23 54,500.9K
19:56 2,550.50 2,551.26 2,550.50 2,551.26 39,128.0K
19:57 2,551.28 2,551.47 2,551.20 2,551.39 23,931.8K
19:58 2,551.55 2,551.67 2,551.39 2,551.61 28,508.9K
19:59 2,551.70 2,551.78 2,551.48 2,551.60 47,009.8K
20:00 2,551.52 2,551.65 2,551.17 2,551.20 34,042.9K
20:01 2,551.21 2,551.50 2,551.17 2,551.45 33,980.8K
20:02 2,551.45 2,551.56 2,551.27 2,551.28 29,139.2K
20:03 2,551.24 2,551.31 2,551.06 2,551.22 21,658.5K
20:04 2,551.22 2,551.84 2,551.22 2,551.81 36,373.0K
20:05 2,551.81 2,552.33 2,551.76 2,552.33 36,683.0K
20:06 2,552.32 2,552.70 2,552.29 2,552.70 40,105.9K
20:07 2,552.68 2,553.46 2,552.68 2,553.44 52,197.8K
20:08 2,553.49 2,553.93 2,553.49 2,553.87 45,534.8K
20:09 2,553.94 2,554.26 2,553.81 2,554.26 74,988.6K
20:10 2,554.32 2,554.38 2,553.94 2,554.08 48,890.9K
20:11 2,553.77 2,553.77 2,553.44 2,553.46 35,263.5K
20:12 2,553.54 2,553.86 2,553.54 2,553.76 36,565.1K
20:13 2,553.67 2,553.78 2,553.56 2,553.70 36,685.5K
20:14 2,553.78 2,553.97 2,553.75 2,553.76 52,971.1K
20:15 2,553.68 2,554.15 2,553.61 2,554.15 47,972.0K
20:16 2,554.04 2,554.53 2,554.04 2,554.50 59,396.5K
20:17 2,554.43 2,554.59 2,554.42 2,554.58 30,210.7K
20:18 2,554.57 2,554.64 2,554.50 2,554.63 25,328.4K
20:19 2,554.61 2,554.69 2,554.52 2,554.56 23,497.1K
20:20 2,554.49 2,554.96 2,554.49 2,554.91 65,989.1K
20:21 2,554.87 2,555.21 2,554.87 2,555.21 29,052.6K
20:22 2,555.27 2,555.47 2,555.27 2,555.39 40,495.2K
20:23 2,555.37 2,555.42 2,554.99 2,555.03 32,840.0K
20:24 2,554.94 2,555.15 2,554.92 2,554.99 23,122.1K
20:25 2,555.10 2,555.12 2,554.83 2,554.83 17,448.3K
20:26 2,554.93 2,554.93 2,554.09 2,554.09 24,463.8K
20:27 2,554.02 2,554.18 2,554.00 2,554.00 23,988.9K
20:28 2,554.03 2,554.07 2,553.78 2,553.78 13,229.4K
20:29 2,553.66 2,553.81 2,553.41 2,553.44 29,571.4K
20:30 2,553.44 2,553.62 2,552.95 2,552.95 56,043.2K
20:31 2,552.90 2,552.94 2,552.76 2,552.94 30,888.3K
20:32 2,552.80 2,552.90 2,551.21 2,551.21 51,275.1K
20:33 2,551.20 2,551.66 2,551.20 2,551.40 71,554.5K
20:34 2,551.41 2,551.41 2,550.57 2,550.64 43,085.3K
20:35 2,550.72 2,550.89 2,550.25 2,550.25 53,058.0K
20:36 2,550.07 2,550.08 2,549.56 2,549.72 64,377.1K
20:37 2,549.92 2,549.99 2,549.45 2,549.54 35,278.2K
20:38 2,549.49 2,549.75 2,549.47 2,549.53 26,428.4K
20:39 2,549.51 2,549.68 2,549.51 2,549.68 45,499.3K
20:40 2,549.62 2,549.95 2,549.62 2,549.95 24,228.3K
20:41 2,549.95 2,550.44 2,549.95 2,550.44 44,225.4K
20:42 2,550.57 2,550.57 2,550.26 2,550.48 16,394.1K
20:43 2,550.44 2,550.44 2,549.94 2,549.97 19,675.2K
20:44 2,550.03 2,550.10 2,549.96 2,550.01 19,683.5K
20:45 2,549.92 2,550.17 2,549.92 2,550.02 17,304.4K
20:46 2,550.08 2,550.43 2,549.96 2,550.37 19,711.9K
20:47 2,550.33 2,550.43 2,549.94 2,550.43 36,711.8K
20:48 2,550.52 2,550.70 2,550.10 2,550.18 60,103.0K
20:49 2,550.16 2,550.16 2,549.96 2,549.96 67,115.0K
20:50 2,549.85 2,549.85 2,549.54 2,549.63 57,915.0K
20:51 2,549.65 2,549.65 2,548.96 2,548.96 123,982.8K
20:52 2,548.92 2,548.93 2,547.92 2,547.92 209,974.7K
20:53 2,547.83 2,547.85 2,547.49 2,547.66 89,924.6K
20:54 2,547.68 2,547.82 2,547.63 2,547.76 53,805.1K
20:55 2,547.75 2,547.75 2,547.29 2,547.31 37,845.3K
20:56 2,547.26 2,547.26 2,546.65 2,546.66 80,970.3K
20:57 2,546.63 2,546.65 2,546.20 2,546.26 70,791.9K
20:58 2,546.22 2,546.22 2,545.43 2,545.44 130,854.8K
20:59 2,545.09 2,545.12 2,544.37 2,544.39 135,715.2K
21:00 2,544.39 2,544.40 2,543.60 2,543.60 153,422.0K
21:01 2,543.43 2,544.77 2,543.43 2,544.77 144,267.6K
21:02 2,545.09 2,545.86 2,545.09 2,545.69 95,386.8K
21:03 2,545.79 2,546.07 2,545.74 2,546.06 64,929.0K
21:04 2,546.15 2,546.35 2,545.84 2,546.32 49,306.2K
21:05 2,546.32 2,546.90 2,546.32 2,546.90 52,415.8K
21:06 2,546.85 2,547.66 2,546.85 2,547.66 69,257.0K
21:07 2,547.63 2,547.96 2,547.63 2,547.76 48,772.0K
21:08 2,547.97 2,547.97 2,547.01 2,547.52 52,019.0K
21:09 2,547.47 2,547.72 2,546.94 2,546.94 93,076.9K
21:10 2,546.93 2,547.01 2,546.42 2,546.56 58,806.9K
21:11 2,546.60 2,546.85 2,546.39 2,546.85 46,934.2K
21:12 2,546.87 2,547.07 2,546.72 2,547.07 37,254.2K
21:13 2,547.13 2,547.43 2,547.13 2,547.26 38,717.6K
21:14 2,547.24 2,547.46 2,547.24 2,547.40 41,015.7K
21:15 2,547.47 2,548.13 2,547.47 2,548.13 45,756.6K
21:16 2,547.99 2,548.68 2,547.99 2,548.64 61,641.4K
21:17 2,548.65 2,548.98 2,548.64 2,548.80 97,418.2K
21:18 2,548.70 2,549.24 2,548.70 2,549.17 126,157.4K
21:19 2,549.19 2,549.41 2,549.11 2,549.35 52,388.5K
21:20 2,549.37 2,549.73 2,549.37 2,549.70 53,209.6K
21:21 2,549.76 2,549.83 2,548.74 2,548.78 55,624.0K
21:22 2,548.10 2,548.56 2,548.10 2,548.56 43,640.9K
21:23 2,548.72 2,549.18 2,548.72 2,549.15 26,095.9K
21:24 2,549.22 2,549.22 2,548.96 2,549.07 20,873.4K
21:25 2,549.01 2,549.23 2,548.94 2,549.23 29,615.3K
21:26 2,549.13 2,549.25 2,548.82 2,549.01 37,582.9K
21:27 2,548.79 2,549.44 2,548.79 2,549.44 29,351.3K
21:28 2,549.49 2,549.83 2,549.40 2,549.83 38,782.8K
21:29 2,549.84 2,550.50 2,549.84 2,550.47 63,616.7K
21:30 2,550.55 2,550.94 2,550.15 2,550.15 78,766.4K
21:31 2,550.27 2,551.39 2,550.27 2,551.19 29,658.9K
21:32 2,551.21 2,551.37 2,550.73 2,550.73 47,896.9K
21:33 2,550.73 2,550.73 2,550.46 2,550.61 31,925.4K
21:34 2,550.44 2,550.66 2,550.44 2,550.46 49,257.6K
21:35 2,550.56 2,550.94 2,550.56 2,550.94 28,111.6K
21:36 2,551.14 2,551.26 2,551.04 2,551.04 43,018.1K
21:37 2,551.14 2,551.74 2,551.14 2,551.68 35,492.4K
21:38 2,551.77 2,551.86 2,551.77 2,551.78 15,027.7K
21:39 2,551.82 2,552.09 2,551.82 2,551.86 28,500.4K
21:40 2,551.80 2,552.02 2,551.72 2,552.02 41,493.6K
21:41 2,551.89 2,552.16 2,551.89 2,552.12 19,119.3K
21:42 2,552.17 2,552.66 2,552.00 2,552.66 25,962.3K
21:43 2,552.72 2,553.21 2,552.66 2,553.17 35,539.0K
21:44 2,553.20 2,553.20 2,551.17 2,551.28 66,550.8K
21:45 2,551.27 2,551.52 2,551.12 2,551.52 40,805.0K
21:46 2,551.61 2,552.01 2,551.61 2,552.01 36,969.6K
21:47 2,552.03 2,552.20 2,551.48 2,551.48 29,580.1K
21:48 2,551.50 2,551.86 2,551.38 2,551.84 35,259.8K
21:49 2,551.87 2,551.88 2,551.64 2,551.80 23,304.8K
21:50 2,551.58 2,551.68 2,551.32 2,551.33 30,874.2K
21:51 2,551.33 2,551.76 2,551.33 2,551.76 32,889.3K
21:52 2,551.77 2,551.98 2,551.68 2,551.87 32,743.9K
21:53 2,551.89 2,552.62 2,551.89 2,552.62 61,258.5K
21:54 2,552.62 2,552.93 2,552.60 2,552.93 32,808.6K
21:55 2,552.90 2,553.08 2,552.24 2,552.44 30,120.3K
21:56 2,552.50 2,552.91 2,552.11 2,552.72 37,046.9K
21:57 2,552.53 2,552.77 2,552.47 2,552.77 38,792.3K
21:58 2,552.84 2,553.18 2,552.72 2,552.86 34,550.8K
21:59 2,553.23 2,553.89 2,553.23 2,553.79 33,472.9K
22:00 2,553.90 2,554.65 2,553.90 2,554.64 65,371.5K
22:01 2,555.01 2,555.94 2,555.01 2,555.92 78,428.4K
22:02 2,556.16 2,556.52 2,556.12 2,556.52 58,095.2K
22:03 2,556.61 2,556.62 2,555.58 2,555.74 47,699.3K
22:04 2,555.81 2,556.00 2,554.93 2,554.93 34,671.4K
22:05 2,554.96 2,554.96 2,554.47 2,554.47 60,304.5K
22:06 2,554.49 2,555.10 2,554.34 2,554.89 27,162.0K
22:07 2,554.79 2,554.86 2,554.44 2,554.55 37,230.5K
22:08 2,554.53 2,554.66 2,553.97 2,554.66 48,381.8K
22:09 2,554.64 2,554.68 2,554.32 2,554.32 34,384.3K
22:10 2,554.33 2,554.45 2,554.27 2,554.33 22,388.3K
22:11 2,554.37 2,555.07 2,554.37 2,555.07 18,790.4K
22:12 2,555.14 2,555.41 2,555.08 2,555.26 17,537.9K
22:13 2,555.05 2,555.26 2,554.97 2,555.24 38,730.8K
22:14 2,555.21 2,555.57 2,554.83 2,555.08 135,435.4K
22:15 2,555.23 2,555.72 2,555.23 2,555.58 47,923.5K
22:16 2,555.65 2,556.31 2,555.65 2,556.12 34,073.0K
22:17 2,556.20 2,556.77 2,555.68 2,555.68 40,533.7K
22:18 2,555.72 2,555.72 2,555.40 2,555.69 37,728.9K
22:19 2,555.68 2,555.95 2,555.68 2,555.90 18,411.7K
22:20 2,555.96 2,556.12 2,555.96 2,556.12 16,328.8K
22:21 2,556.20 2,556.29 2,556.19 2,556.29 30,138.8K
22:22 2,556.32 2,556.70 2,556.32 2,556.67 21,360.7K
22:23 2,556.67 2,557.19 2,556.64 2,557.19 41,916.0K
22:24 2,557.14 2,557.65 2,557.05 2,557.64 31,852.5K
22:25 2,557.61 2,557.79 2,557.61 2,557.68 29,444.8K
22:26 2,557.72 2,557.91 2,557.62 2,557.76 20,825.0K
22:27 2,557.79 2,557.88 2,556.08 2,556.08 40,618.6K
22:28 2,556.20 2,556.25 2,555.90 2,556.15 41,578.5K
22:29 2,556.16 2,556.62 2,556.00 2,556.62 26,632.2K
22:30 2,556.66 2,556.85 2,556.65 2,556.70 19,494.4K
22:31 2,556.64 2,556.65 2,556.15 2,556.15 45,349.4K
22:32 2,556.05 2,556.11 2,555.60 2,555.60 24,105.5K
22:33 2,555.67 2,555.67 2,555.35 2,555.35 21,151.2K
22:34 2,555.32 2,555.36 2,555.19 2,555.25 22,886.8K
22:35 2,555.05 2,555.05 2,554.80 2,554.80 23,229.8K
22:36 2,554.85 2,554.93 2,554.83 2,554.93 22,220.7K
22:37 2,554.99 2,554.99 2,554.76 2,554.84 20,319.4K
22:38 2,554.80 2,554.93 2,554.75 2,554.80 20,246.2K
22:39 2,554.74 2,554.98 2,554.74 2,554.90 18,180.3K
22:40 2,554.89 2,554.93 2,554.47 2,554.47 33,235.4K
22:41 2,554.62 2,554.62 2,554.42 2,554.57 20,145.1K
22:42 2,554.56 2,554.62 2,554.44 2,554.62 9,669.9K
22:43 2,554.58 2,554.58 2,554.28 2,554.42 14,899.4K
22:44 2,554.42 2,554.50 2,554.27 2,554.50 7,375.7K
22:45 2,554.52 2,554.58 2,554.44 2,554.44 29,451.0K
22:46 2,554.39 2,554.58 2,554.22 2,554.49 30,010.2K
22:47 2,554.49 2,554.58 2,554.44 2,554.45 21,416.6K
22:48 2,554.45 2,555.28 2,554.45 2,555.23 39,250.3K
22:49 2,555.34 2,555.73 2,555.34 2,555.73 21,524.1K
22:50 2,555.69 2,556.06 2,555.40 2,556.06 84,692.2K
22:51 2,556.06 2,556.84 2,555.99 2,556.75 65,172.7K
22:52 2,556.76 2,557.03 2,556.76 2,557.02 21,519.6K
22:53 2,556.97 2,556.97 2,556.53 2,556.53 33,017.3K
22:54 2,556.47 2,556.59 2,556.46 2,556.46 18,699.9K
22:55 2,556.46 2,556.78 2,556.46 2,556.62 15,693.3K
22:56 2,556.61 2,556.73 2,556.47 2,556.58 11,957.4K
22:57 2,556.53 2,556.68 2,556.51 2,556.68 21,647.9K
22:58 2,556.44 2,556.66 2,556.41 2,556.41 18,614.1K
22:59 2,556.48 2,556.75 2,556.48 2,556.71 16,123.2K
23:00 2,556.68 2,556.81 2,556.68 2,556.69 15,635.3K
23:01 2,556.72 2,556.77 2,556.52 2,556.65 18,038.6K
23:02 2,556.52 2,556.69 2,556.52 2,556.69 21,617.5K
23:03 2,556.65 2,556.68 2,556.36 2,556.36 13,751.2K
23:04 2,556.36 2,556.43 2,556.32 2,556.34 17,049.7K
23:05 2,556.29 2,556.50 2,556.24 2,556.28 23,787.9K
23:06 2,556.30 2,556.30 2,556.16 2,556.17 13,439.9K
23:07 2,556.14 2,556.41 2,556.08 2,556.34 37,278.5K
23:08 2,556.24 2,556.41 2,556.15 2,556.41 17,290.9K
23:09 2,556.36 2,556.50 2,556.36 2,556.41 15,249.1K
23:10 2,556.39 2,556.50 2,556.37 2,556.48 31,226.0K
23:11 2,556.36 2,556.51 2,556.35 2,556.51 23,078.5K
23:12 2,556.57 2,556.79 2,556.55 2,556.79 18,251.5K
23:13 2,556.65 2,556.65 2,556.37 2,556.40 23,319.5K
23:14 2,556.32 2,556.45 2,556.30 2,556.37 15,586.3K
23:15 2,556.44 2,556.48 2,556.30 2,556.42 13,163.1K
23:16 2,556.43 2,556.55 2,556.43 2,556.50 10,555.1K
23:17 2,556.58 2,556.80 2,556.58 2,556.79 15,522.7K
23:18 2,556.81 2,556.90 2,556.81 2,556.87 15,879.6K
23:19 2,556.91 2,556.91 2,556.81 2,556.84 24,688.3K
23:20 2,556.86 2,556.98 2,556.85 2,556.98 18,541.6K
23:21 2,557.00 2,557.10 2,556.92 2,556.95 22,039.9K
23:22 2,556.99 2,557.19 2,556.58 2,557.12 41,945.4K
23:23 2,556.96 2,557.40 2,556.96 2,557.40 13,474.7K
23:24 2,557.34 2,557.49 2,557.28 2,557.28 20,835.9K
23:25 2,557.32 2,557.45 2,557.27 2,557.41 24,561.6K
23:26 2,557.36 2,557.55 2,557.16 2,557.16 20,953.0K
23:27 2,557.15 2,557.20 2,556.99 2,557.17 27,122.6K
23:28 2,557.22 2,557.36 2,557.07 2,557.07 17,959.7K
23:29 2,557.11 2,557.45 2,556.92 2,557.44 18,984.1K
23:30 2,557.42 2,557.42 2,557.11 2,557.11 9,924.5K
23:31 2,557.01 2,557.31 2,557.01 2,557.31 26,385.6K
23:32 2,557.33 2,557.43 2,557.17 2,557.37 22,160.9K
23:33 2,557.43 2,557.67 2,557.37 2,557.65 22,082.6K
23:34 2,557.63 2,558.18 2,557.62 2,558.07 63,880.2K
23:35 2,558.11 2,558.81 2,558.07 2,558.81 38,400.4K
23:36 2,558.83 2,559.38 2,558.83 2,559.28 56,049.7K
23:37 2,559.21 2,559.56 2,559.13 2,559.42 47,558.6K
23:38 2,559.38 2,559.38 2,559.11 2,559.28 27,684.2K
23:39 2,559.33 2,559.70 2,559.12 2,559.70 45,422.1K
23:40 2,559.64 2,560.30 2,559.64 2,560.26 38,915.4K
23:41 2,560.21 2,560.24 2,560.04 2,560.15 31,094.5K
23:42 2,560.21 2,560.58 2,560.21 2,560.58 60,207.8K
23:43 2,560.47 2,560.80 2,560.47 2,560.49 21,244.4K
23:44 2,560.50 2,560.75 2,560.50 2,560.70 29,695.3K
23:45 2,560.58 2,560.80 2,560.58 2,560.80 33,549.5K
23:46 2,560.56 2,560.56 2,560.32 2,560.43 41,559.3K
23:47 2,560.57 2,560.58 2,560.28 2,560.58 42,017.0K
23:48 2,560.48 2,560.53 2,560.18 2,560.18 34,629.9K
23:49 2,560.29 2,560.33 2,559.97 2,560.15 58,359.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし