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 2,612.92 2,613.65 2,611.70 2,611.97 625,280.3K
10:01 2,610.66 2,611.56 2,610.66 2,610.78 606,972.5K
10:02 2,611.20 2,611.78 2,609.80 2,609.80 427,313.5K
10:03 2,607.61 2,608.32 2,607.15 2,607.52 570,522.2K
10:04 2,607.96 2,608.79 2,607.96 2,608.79 233,907.4K
10:05 2,608.92 2,611.64 2,608.92 2,611.10 390,686.8K
10:06 2,610.53 2,610.63 2,609.19 2,609.25 288,116.4K
10:07 2,609.33 2,612.80 2,609.33 2,612.80 404,292.8K
10:08 2,613.23 2,616.36 2,613.23 2,616.36 405,584.5K
10:09 2,616.62 2,618.48 2,616.62 2,618.48 380,792.7K
10:10 2,618.59 2,618.59 2,617.48 2,618.30 330,369.2K
10:11 2,618.27 2,619.65 2,618.27 2,619.42 312,479.5K
10:12 2,619.07 2,619.68 2,617.18 2,617.18 355,519.8K
10:13 2,616.35 2,616.63 2,615.63 2,615.79 256,279.2K
10:14 2,616.08 2,616.97 2,616.08 2,616.97 180,809.3K
10:15 2,616.84 2,618.60 2,616.84 2,618.60 222,512.3K
10:16 2,618.72 2,618.72 2,617.54 2,617.54 202,918.3K
10:17 2,617.78 2,617.78 2,614.86 2,615.06 366,620.4K
10:18 2,614.94 2,614.94 2,614.11 2,614.41 270,366.8K
10:19 2,614.45 2,615.20 2,614.42 2,615.20 177,578.3K
10:20 2,615.24 2,617.08 2,615.24 2,617.08 181,610.3K
10:21 2,617.30 2,618.72 2,617.30 2,618.72 178,394.0K
10:22 2,619.12 2,620.84 2,619.12 2,620.84 213,886.1K
10:23 2,620.92 2,620.92 2,618.86 2,618.86 248,244.6K
10:24 2,618.48 2,620.40 2,618.43 2,620.40 177,951.9K
10:25 2,620.79 2,621.05 2,619.89 2,619.92 155,639.8K
10:26 2,620.36 2,620.64 2,619.46 2,619.46 173,554.7K
10:27 2,618.80 2,619.29 2,618.80 2,618.86 243,473.4K
10:28 2,618.85 2,618.85 2,617.85 2,617.85 240,553.2K
10:29 2,616.99 2,616.99 2,616.10 2,616.10 253,943.1K
10:30 2,615.91 2,616.45 2,615.59 2,615.59 210,435.3K
10:31 2,615.04 2,615.04 2,613.02 2,613.49 381,273.0K
10:32 2,613.56 2,614.09 2,613.56 2,613.76 168,041.6K
10:33 2,613.69 2,613.69 2,612.49 2,612.49 234,638.8K
10:34 2,612.46 2,612.46 2,611.68 2,611.68 174,937.6K
10:35 2,611.62 2,612.94 2,611.62 2,612.94 184,419.1K
10:36 2,613.28 2,613.28 2,612.63 2,612.96 143,206.2K
10:37 2,613.05 2,613.05 2,611.46 2,611.51 176,049.2K
10:38 2,611.79 2,612.11 2,611.72 2,611.81 179,805.9K
10:39 2,611.76 2,611.87 2,611.50 2,611.72 136,949.9K
10:40 2,611.30 2,611.93 2,611.22 2,611.93 180,972.8K
10:41 2,612.27 2,612.82 2,612.03 2,612.73 188,823.5K
10:42 2,612.95 2,613.59 2,612.95 2,613.59 175,266.2K
10:43 2,613.61 2,613.61 2,611.82 2,612.46 208,082.6K
10:44 2,612.74 2,615.23 2,612.74 2,614.95 149,869.8K
10:45 2,614.78 2,614.97 2,613.88 2,613.88 105,488.1K
10:46 2,613.55 2,613.68 2,613.43 2,613.64 126,315.0K
10:47 2,613.66 2,614.18 2,613.50 2,613.50 136,767.5K
10:48 2,613.18 2,613.18 2,612.79 2,613.14 124,696.1K
10:49 2,613.15 2,613.76 2,613.15 2,613.73 75,813.1K
10:50 2,613.76 2,614.06 2,613.73 2,613.96 60,270.3K
10:51 2,614.10 2,614.10 2,612.96 2,613.18 86,370.2K
10:52 2,613.15 2,613.16 2,612.78 2,612.83 58,196.0K
10:53 2,612.94 2,613.40 2,612.80 2,613.38 65,732.2K
10:54 2,613.54 2,613.60 2,613.18 2,613.18 47,976.7K
10:55 2,613.02 2,613.55 2,612.86 2,613.55 78,955.3K
10:56 2,614.37 2,614.51 2,613.80 2,613.93 109,407.5K
10:57 2,613.96 2,614.02 2,613.72 2,613.77 57,700.9K
10:58 2,613.72 2,613.96 2,613.72 2,613.88 56,438.4K
10:59 2,613.79 2,613.88 2,613.48 2,613.48 80,282.6K
11:00 2,613.37 2,613.90 2,613.37 2,613.58 100,977.3K
11:01 2,613.58 2,613.58 2,609.92 2,609.92 236,738.5K
11:02 2,609.38 2,609.38 2,608.01 2,608.08 337,152.4K
11:03 2,608.25 2,608.97 2,608.25 2,608.70 202,516.8K
11:04 2,608.69 2,608.93 2,608.45 2,608.93 148,001.6K
11:05 2,609.00 2,609.14 2,608.87 2,608.95 67,024.9K
11:06 2,608.79 2,608.83 2,607.99 2,608.21 106,327.4K
11:07 2,608.17 2,608.17 2,606.05 2,606.05 182,808.0K
11:08 2,605.78 2,605.94 2,605.39 2,605.94 203,711.9K
11:09 2,605.99 2,605.99 2,603.70 2,604.09 249,763.4K
11:10 2,604.39 2,604.39 2,603.43 2,603.43 135,172.0K
11:11 2,603.34 2,605.63 2,603.10 2,605.63 215,782.4K
11:12 2,605.86 2,606.49 2,605.86 2,606.41 70,525.3K
11:13 2,606.39 2,606.56 2,606.11 2,606.13 74,465.5K
11:14 2,606.23 2,607.08 2,606.23 2,607.01 82,903.2K
11:15 2,607.20 2,607.37 2,606.74 2,606.74 85,976.4K
11:16 2,606.89 2,607.78 2,606.89 2,607.54 88,183.3K
11:17 2,607.76 2,608.67 2,607.72 2,608.67 149,326.9K
11:18 2,608.99 2,610.67 2,608.99 2,610.21 144,628.2K
11:19 2,610.17 2,610.86 2,610.17 2,610.63 113,744.2K
11:20 2,610.29 2,610.57 2,610.29 2,610.44 130,951.1K
11:21 2,610.63 2,610.77 2,610.29 2,610.72 99,327.7K
11:22 2,610.67 2,610.96 2,610.67 2,610.75 98,534.1K
11:23 2,610.83 2,610.90 2,610.66 2,610.86 55,597.0K
11:24 2,610.91 2,610.91 2,608.41 2,608.41 132,173.5K
11:25 2,608.46 2,608.46 2,607.59 2,607.59 64,517.6K
11:26 2,608.20 2,608.94 2,608.15 2,608.94 74,447.6K
11:27 2,608.89 2,609.47 2,608.82 2,609.40 53,217.8K
11:28 2,609.30 2,609.96 2,609.30 2,609.94 128,064.2K
11:29 2,609.84 2,610.28 2,609.49 2,609.52 78,128.2K
11:30 2,610.53 2,612.66 2,610.53 2,612.55 229,346.5K
11:31 2,612.83 2,613.30 2,612.83 2,613.20 133,235.2K
11:32 2,612.82 2,612.82 2,611.85 2,612.15 114,513.4K
11:33 2,612.34 2,612.48 2,611.75 2,611.77 122,957.3K
11:34 2,611.86 2,611.86 2,611.17 2,611.17 62,539.1K
11:35 2,611.15 2,611.59 2,611.04 2,611.59 54,813.2K
11:36 2,611.74 2,611.82 2,611.47 2,611.47 100,487.9K
11:37 2,611.42 2,612.31 2,611.34 2,612.31 79,644.4K
11:38 2,612.41 2,613.84 2,612.41 2,613.80 178,871.8K
11:39 2,613.83 2,614.25 2,613.67 2,614.16 133,377.2K
11:40 2,614.54 2,614.97 2,614.17 2,614.17 125,840.0K
11:41 2,613.98 2,613.98 2,612.69 2,613.57 110,283.2K
11:42 2,613.51 2,613.65 2,613.28 2,613.28 79,388.4K
11:43 2,613.04 2,613.04 2,610.06 2,610.94 216,046.8K
11:44 2,611.19 2,613.43 2,611.19 2,613.43 126,139.2K
11:45 2,613.47 2,613.64 2,611.65 2,612.28 148,489.5K
11:46 2,612.40 2,613.32 2,612.40 2,612.95 51,499.2K
11:47 2,613.10 2,613.10 2,611.63 2,611.63 144,384.3K
11:48 2,611.63 2,611.63 2,609.98 2,610.43 72,918.6K
11:49 2,610.35 2,610.51 2,610.03 2,610.34 58,928.9K
11:50 2,610.27 2,610.27 2,608.34 2,608.67 143,829.6K
11:51 2,608.48 2,608.98 2,608.45 2,608.54 87,709.2K
11:52 2,608.42 2,608.84 2,608.42 2,608.75 75,477.4K
11:53 2,608.76 2,608.98 2,608.76 2,608.98 52,771.5K
11:54 2,609.12 2,609.50 2,609.12 2,609.50 75,500.7K
11:55 2,609.65 2,609.82 2,609.37 2,609.53 98,453.9K
11:56 2,609.42 2,609.77 2,609.42 2,609.75 54,589.7K
11:57 2,609.82 2,610.78 2,609.82 2,610.69 77,312.6K
11:58 2,610.73 2,611.46 2,610.73 2,611.03 80,081.3K
11:59 2,611.30 2,611.44 2,611.09 2,611.40 87,290.2K
12:00 2,611.15 2,611.15 2,610.53 2,610.94 49,130.2K
12:01 2,611.61 2,611.83 2,611.21 2,611.56 76,565.0K
12:02 2,611.97 2,612.79 2,611.93 2,612.79 105,463.3K
12:03 2,612.89 2,613.88 2,612.89 2,613.80 72,377.2K
12:04 2,613.86 2,613.86 2,613.06 2,613.09 90,313.8K
12:05 2,613.04 2,613.78 2,613.04 2,613.40 61,844.6K
12:06 2,613.53 2,613.53 2,613.20 2,613.52 67,750.7K
12:07 2,613.70 2,613.70 2,613.20 2,613.31 53,230.5K
12:08 2,613.37 2,613.63 2,613.26 2,613.63 50,545.1K
12:09 2,613.87 2,615.02 2,613.87 2,614.91 107,405.5K
12:10 2,614.92 2,615.65 2,614.92 2,615.65 77,695.1K
12:11 2,615.59 2,616.17 2,615.59 2,616.04 82,718.4K
12:12 2,616.14 2,617.08 2,616.14 2,617.08 159,105.8K
12:13 2,616.97 2,617.90 2,616.97 2,617.54 163,803.4K
12:14 2,617.63 2,617.86 2,617.18 2,617.33 113,090.8K
12:15 2,617.30 2,617.43 2,616.88 2,617.28 105,234.8K
12:16 2,617.21 2,617.21 2,616.39 2,616.49 61,782.5K
12:17 2,616.26 2,616.26 2,614.98 2,615.28 67,018.3K
12:18 2,615.32 2,615.86 2,615.03 2,615.82 57,482.6K
12:19 2,615.88 2,616.02 2,615.46 2,615.46 29,206.8K
12:20 2,615.31 2,616.01 2,615.31 2,615.97 39,414.4K
12:21 2,615.95 2,616.00 2,615.33 2,615.57 87,257.6K
12:22 2,615.55 2,615.55 2,615.22 2,615.32 35,132.2K
12:23 2,615.28 2,615.43 2,615.20 2,615.40 39,308.0K
12:24 2,615.40 2,615.66 2,614.89 2,614.89 79,090.8K
12:25 2,614.79 2,615.79 2,614.73 2,615.79 74,008.4K
12:26 2,615.63 2,616.85 2,615.63 2,616.85 134,532.8K
12:27 2,616.84 2,616.84 2,616.35 2,616.48 79,273.6K
12:28 2,616.60 2,616.68 2,616.50 2,616.68 70,986.7K
12:29 2,616.81 2,616.84 2,616.69 2,616.82 34,098.1K
12:30 2,617.04 2,617.52 2,617.04 2,617.48 55,854.3K
12:31 2,617.65 2,618.31 2,617.60 2,618.31 82,793.7K
12:32 2,618.31 2,618.41 2,616.57 2,616.57 133,797.9K
12:33 2,616.59 2,616.60 2,616.43 2,616.44 71,044.5K
12:34 2,616.24 2,616.75 2,616.24 2,616.65 42,447.7K
12:35 2,616.83 2,618.84 2,616.83 2,618.84 118,961.7K
12:36 2,618.85 2,619.33 2,618.85 2,619.33 89,656.8K
12:37 2,619.26 2,619.94 2,619.26 2,619.94 133,464.6K
12:38 2,620.04 2,620.61 2,620.04 2,620.55 113,626.6K
12:39 2,620.45 2,621.45 2,620.45 2,621.45 134,779.1K
12:40 2,621.53 2,623.60 2,621.53 2,623.53 206,583.5K
12:41 2,623.76 2,624.05 2,622.30 2,622.30 171,157.7K
12:42 2,622.45 2,622.56 2,621.97 2,622.02 84,377.6K
12:43 2,622.04 2,622.75 2,622.04 2,622.71 64,383.3K
12:44 2,622.87 2,623.07 2,622.55 2,622.55 68,774.5K
12:45 2,622.50 2,622.50 2,621.17 2,621.17 116,176.1K
12:46 2,620.90 2,620.98 2,620.49 2,620.96 103,769.4K
12:47 2,621.32 2,621.98 2,621.32 2,621.69 53,624.6K
12:48 2,621.45 2,621.45 2,619.54 2,619.64 100,314.4K
12:49 2,618.91 2,619.09 2,618.59 2,619.09 84,100.2K
12:50 2,619.24 2,619.57 2,619.13 2,619.36 43,010.2K
12:51 2,619.31 2,619.44 2,618.82 2,618.82 61,706.0K
12:52 2,618.94 2,619.09 2,618.85 2,618.91 31,595.5K
12:53 2,618.80 2,618.85 2,618.45 2,618.61 62,933.6K
12:54 2,618.57 2,619.12 2,618.56 2,619.06 72,924.4K
12:55 2,619.11 2,619.92 2,619.11 2,619.92 47,449.8K
12:56 2,619.89 2,620.26 2,619.84 2,620.15 44,508.4K
12:57 2,620.18 2,620.64 2,620.18 2,620.39 47,727.6K
12:58 2,620.59 2,620.59 2,620.26 2,620.46 58,336.4K
12:59 2,620.39 2,620.73 2,620.35 2,620.73 42,229.2K
13:00 2,620.60 2,621.77 2,620.60 2,621.77 112,463.3K
13:01 2,621.88 2,621.92 2,621.58 2,621.87 120,314.2K
13:02 2,622.04 2,622.31 2,621.90 2,622.31 103,002.3K
13:03 2,622.30 2,622.77 2,622.30 2,622.59 87,201.5K
13:04 2,622.60 2,622.61 2,622.38 2,622.42 64,475.0K
13:05 2,622.50 2,622.75 2,622.48 2,622.62 54,975.1K
13:06 2,622.51 2,622.65 2,622.24 2,622.27 60,427.5K
13:07 2,621.92 2,622.04 2,621.60 2,621.65 60,959.7K
13:08 2,621.76 2,622.33 2,621.73 2,622.33 107,898.0K
13:09 2,622.50 2,622.90 2,622.50 2,622.90 86,613.0K
13:10 2,623.05 2,623.14 2,621.83 2,621.83 155,330.6K
13:11 2,621.93 2,622.13 2,621.19 2,621.19 69,277.1K
13:12 2,621.00 2,621.00 2,620.62 2,620.65 70,124.2K
13:13 2,620.75 2,621.09 2,620.73 2,620.75 53,281.5K
13:14 2,620.82 2,621.44 2,620.81 2,621.37 55,749.3K
13:15 2,621.23 2,621.49 2,621.19 2,621.46 58,810.1K
13:16 2,621.47 2,621.54 2,621.20 2,621.23 46,899.9K
13:17 2,621.02 2,621.27 2,621.02 2,621.25 51,646.5K
13:18 2,621.53 2,621.53 2,620.10 2,620.15 65,925.2K
13:19 2,620.19 2,620.43 2,620.09 2,620.16 96,388.1K
13:20 2,620.05 2,620.97 2,620.05 2,620.97 48,511.4K
13:21 2,620.97 2,621.36 2,620.96 2,621.36 53,998.6K
13:22 2,621.68 2,622.02 2,621.58 2,621.99 93,666.7K
13:23 2,621.89 2,621.95 2,621.19 2,621.19 53,276.9K
13:24 2,621.19 2,621.19 2,621.01 2,621.08 37,949.5K
13:25 2,621.03 2,621.48 2,621.03 2,621.48 46,223.0K
13:26 2,621.69 2,622.21 2,621.64 2,622.21 64,217.5K
13:27 2,622.37 2,622.44 2,621.98 2,622.18 63,344.0K
13:28 2,622.17 2,622.21 2,621.96 2,622.21 56,718.6K
13:29 2,622.15 2,622.26 2,622.02 2,622.09 36,022.6K
13:30 2,621.97 2,622.39 2,621.96 2,622.39 61,709.5K
13:31 2,622.56 2,622.82 2,622.55 2,622.67 86,566.0K
13:32 2,622.78 2,622.78 2,622.47 2,622.64 73,876.9K
13:33 2,622.46 2,622.82 2,622.43 2,622.82 78,768.4K
13:34 2,622.77 2,623.04 2,622.76 2,622.97 114,771.4K
13:35 2,622.82 2,622.85 2,621.98 2,621.98 104,335.5K
13:36 2,620.98 2,621.19 2,620.04 2,620.04 185,662.0K
13:37 2,620.04 2,621.19 2,620.04 2,621.19 103,976.4K
13:38 2,621.20 2,621.40 2,621.05 2,621.05 47,290.1K
13:39 2,621.14 2,621.22 2,621.03 2,621.10 29,064.8K
13:40 2,621.20 2,622.36 2,621.20 2,622.36 47,309.3K
13:41 2,622.39 2,622.50 2,621.45 2,621.45 40,471.0K
13:42 2,621.46 2,621.89 2,621.46 2,621.79 33,227.7K
13:43 2,621.82 2,621.84 2,621.59 2,621.75 19,782.6K
13:44 2,621.68 2,621.74 2,621.61 2,621.73 37,136.6K
13:45 2,621.67 2,621.71 2,620.53 2,620.59 69,953.4K
13:46 2,620.29 2,620.29 2,619.90 2,619.95 140,584.9K
13:47 2,619.92 2,619.99 2,618.66 2,618.82 103,633.6K
13:48 2,618.51 2,618.51 2,618.25 2,618.32 101,035.7K
13:49 2,618.44 2,618.57 2,617.63 2,617.63 93,028.0K
13:50 2,617.41 2,618.67 2,616.98 2,618.67 98,311.4K
13:51 2,618.75 2,618.85 2,618.66 2,618.79 60,019.9K
13:52 2,618.88 2,618.88 2,618.46 2,618.52 54,254.0K
13:53 2,618.32 2,618.46 2,617.70 2,618.07 52,211.3K
13:54 2,618.03 2,618.04 2,616.94 2,617.39 103,327.4K
13:55 2,617.51 2,618.74 2,617.51 2,618.73 71,658.1K
13:56 2,618.74 2,619.46 2,618.74 2,619.41 84,472.3K
13:57 2,619.51 2,619.51 2,618.97 2,618.97 63,150.7K
13:58 2,618.78 2,618.90 2,618.42 2,618.52 46,426.3K
13:59 2,618.59 2,618.61 2,618.37 2,618.37 53,618.0K
14:00 2,618.50 2,618.64 2,618.24 2,618.52 39,679.3K
14:01 2,618.19 2,618.32 2,617.83 2,617.83 63,375.2K
14:02 2,617.78 2,617.97 2,617.68 2,617.97 80,683.6K
14:03 2,617.85 2,618.04 2,617.85 2,617.93 60,034.4K
14:04 2,617.93 2,617.94 2,617.76 2,617.94 40,506.0K
14:05 2,617.83 2,617.92 2,617.52 2,617.52 38,297.4K
14:06 2,617.32 2,618.30 2,617.32 2,618.22 47,600.6K
14:07 2,618.18 2,618.49 2,618.18 2,618.49 35,231.9K
14:08 2,618.64 2,619.40 2,618.62 2,619.26 63,231.2K
14:09 2,619.71 2,619.80 2,619.63 2,619.63 55,965.0K
14:10 2,619.75 2,619.97 2,619.16 2,619.16 53,523.0K
14:11 2,619.26 2,619.36 2,619.15 2,619.15 53,966.9K
14:12 2,618.86 2,619.08 2,618.86 2,619.07 61,318.4K
14:13 2,619.09 2,619.34 2,619.09 2,619.26 64,062.8K
14:14 2,619.29 2,619.52 2,619.25 2,619.45 30,970.6K
14:15 2,619.26 2,619.72 2,619.25 2,619.57 45,523.0K
14:16 2,619.43 2,619.48 2,619.36 2,619.39 51,409.2K
14:17 2,619.42 2,619.59 2,619.40 2,619.42 28,872.2K
14:18 2,619.30 2,619.35 2,619.09 2,619.16 52,131.9K
14:19 2,619.13 2,619.37 2,619.10 2,619.32 38,876.0K
14:20 2,619.36 2,619.50 2,619.26 2,619.50 21,069.4K
14:21 2,619.48 2,619.71 2,619.48 2,619.58 27,214.3K
14:22 2,619.46 2,619.53 2,619.45 2,619.51 27,352.8K
14:23 2,619.26 2,619.51 2,619.26 2,619.31 42,002.7K
14:24 2,619.11 2,619.57 2,618.92 2,619.31 72,521.5K
14:25 2,619.35 2,619.36 2,619.17 2,619.17 17,701.7K
14:26 2,619.10 2,619.11 2,618.70 2,618.75 34,409.1K
14:27 2,618.77 2,618.89 2,618.57 2,618.75 59,126.3K
14:28 2,618.72 2,618.85 2,618.09 2,618.12 40,230.8K
14:29 2,617.52 2,617.70 2,617.19 2,617.23 81,448.9K
14:30 2,617.03 2,617.35 2,615.30 2,615.30 115,830.4K
14:31 2,615.38 2,615.38 2,614.58 2,614.78 135,093.6K
14:32 2,614.39 2,614.45 2,613.69 2,613.71 181,797.9K
14:33 2,613.39 2,613.56 2,613.11 2,613.52 117,801.7K
14:34 2,613.59 2,613.80 2,613.59 2,613.72 71,323.3K
14:35 2,613.69 2,614.34 2,613.69 2,614.24 53,925.9K
14:36 2,614.23 2,614.23 2,613.96 2,613.98 35,473.9K
14:37 2,613.98 2,613.98 2,613.47 2,613.58 47,377.3K
14:38 2,613.73 2,613.73 2,613.51 2,613.51 67,282.1K
14:39 2,613.52 2,613.64 2,613.50 2,613.53 29,725.9K
14:40 2,613.52 2,613.90 2,613.51 2,613.78 84,901.5K
14:41 2,613.78 2,613.83 2,613.59 2,613.83 44,829.2K
14:42 2,613.83 2,614.28 2,613.83 2,614.23 34,283.0K
14:43 2,614.19 2,614.25 2,613.21 2,613.21 62,293.6K
14:44 2,613.02 2,613.26 2,612.62 2,612.70 109,705.5K
14:45 2,612.63 2,612.80 2,610.18 2,610.18 146,108.4K
14:46 2,610.13 2,610.13 2,609.37 2,609.86 186,861.4K
14:47 2,609.94 2,610.67 2,609.84 2,610.67 115,658.9K
14:48 2,610.91 2,610.97 2,610.48 2,610.75 73,057.9K
14:49 2,610.96 2,611.45 2,610.85 2,611.39 69,754.6K
14:50 2,611.45 2,612.07 2,611.45 2,611.98 73,992.2K
14:51 2,612.01 2,612.97 2,612.01 2,612.97 67,248.5K
14:52 2,613.21 2,613.60 2,613.14 2,613.54 44,518.6K
14:53 2,613.49 2,613.61 2,612.97 2,612.97 66,078.5K
14:54 2,612.97 2,613.07 2,612.82 2,613.03 23,462.5K
14:55 2,613.02 2,613.23 2,613.02 2,613.05 28,258.8K
14:56 2,612.99 2,612.99 2,612.38 2,612.38 46,561.1K
14:57 2,611.97 2,612.10 2,611.83 2,612.07 54,305.5K
14:58 2,612.08 2,612.50 2,611.98 2,612.50 52,241.2K
14:59 2,612.55 2,612.78 2,612.46 2,612.68 34,176.8K
15:00 2,612.70 2,612.70 2,610.40 2,610.40 102,185.7K
15:01 2,610.47 2,611.06 2,610.47 2,611.06 67,166.8K
15:02 2,611.12 2,611.33 2,611.05 2,611.33 44,732.6K
15:03 2,611.52 2,611.64 2,611.33 2,611.36 37,251.9K
15:04 2,611.26 2,611.26 2,610.69 2,610.70 63,804.3K
15:05 2,610.61 2,610.93 2,610.60 2,610.93 44,903.6K
15:06 2,611.08 2,611.08 2,610.31 2,610.56 37,351.9K
15:07 2,610.53 2,610.86 2,610.52 2,610.66 63,635.7K
15:08 2,610.93 2,611.66 2,610.93 2,611.66 66,369.4K
15:09 2,611.76 2,612.08 2,611.76 2,612.02 48,728.5K
15:10 2,611.90 2,612.41 2,611.90 2,612.41 50,913.6K
15:11 2,612.16 2,612.72 2,612.16 2,612.72 44,757.0K
15:12 2,612.74 2,613.77 2,612.74 2,613.71 78,528.4K
15:13 2,613.68 2,613.78 2,613.33 2,613.39 79,655.5K
15:14 2,613.36 2,613.75 2,613.36 2,613.61 44,529.9K
15:15 2,613.72 2,614.29 2,613.72 2,614.29 42,473.1K
15:16 2,614.31 2,614.40 2,614.31 2,614.33 33,289.4K
15:17 2,614.36 2,614.74 2,614.27 2,614.74 66,149.2K
15:18 2,614.82 2,615.00 2,614.82 2,614.99 46,093.5K
15:19 2,615.16 2,615.90 2,615.16 2,615.90 66,506.9K
15:20 2,615.74 2,615.96 2,615.74 2,615.94 68,723.8K
15:21 2,615.97 2,616.05 2,615.71 2,616.05 66,157.5K
15:22 2,616.15 2,616.37 2,616.15 2,616.23 59,195.3K
15:23 2,615.67 2,615.77 2,614.95 2,615.08 45,278.2K
15:24 2,615.02 2,615.47 2,615.02 2,615.27 24,403.0K
15:25 2,615.35 2,615.38 2,615.28 2,615.35 18,276.3K
15:26 2,615.42 2,615.54 2,615.36 2,615.40 36,162.7K
15:27 2,615.28 2,615.45 2,615.28 2,615.38 36,249.1K
15:28 2,615.50 2,615.50 2,615.27 2,615.44 24,611.0K
15:29 2,615.30 2,615.65 2,615.27 2,615.62 21,451.4K
15:30 2,615.56 2,615.58 2,614.65 2,614.73 26,165.0K
15:31 2,614.66 2,614.66 2,613.93 2,613.95 44,828.9K
15:32 2,613.93 2,613.93 2,613.25 2,613.45 41,376.7K
15:33 2,613.45 2,613.64 2,613.07 2,613.10 27,324.9K
15:34 2,612.78 2,612.88 2,612.47 2,612.47 57,659.0K
15:35 2,612.48 2,612.48 2,611.33 2,611.52 79,753.1K
15:36 2,611.49 2,612.15 2,611.49 2,612.09 24,125.7K
15:37 2,612.27 2,613.05 2,612.27 2,612.66 65,201.7K
15:38 2,613.01 2,613.29 2,613.01 2,613.21 52,354.1K
15:39 2,613.08 2,613.27 2,612.46 2,612.46 27,126.4K
15:40 2,612.44 2,613.35 2,612.44 2,613.19 34,250.1K
15:41 2,613.37 2,613.61 2,613.32 2,613.44 32,900.4K
15:42 2,613.57 2,613.70 2,613.57 2,613.64 30,269.1K
15:43 2,613.41 2,613.65 2,613.31 2,613.64 37,179.3K
15:44 2,613.69 2,613.69 2,613.58 2,613.62 19,275.0K
15:45 2,613.55 2,614.22 2,613.55 2,614.22 37,780.2K
15:46 2,614.29 2,614.81 2,614.29 2,614.81 56,499.7K
15:47 2,614.84 2,615.07 2,614.84 2,615.07 29,961.7K
15:48 2,614.94 2,615.28 2,614.94 2,615.28 37,026.9K
15:49 2,615.26 2,615.27 2,614.28 2,614.34 44,923.8K
15:50 2,614.23 2,614.27 2,614.14 2,614.25 28,268.9K
15:51 2,614.22 2,614.28 2,614.07 2,614.19 28,177.4K
15:52 2,614.14 2,614.17 2,613.54 2,613.63 21,396.4K
15:53 2,613.67 2,614.05 2,613.66 2,614.05 15,922.1K
15:54 2,614.14 2,614.27 2,614.06 2,614.27 24,781.7K
15:55 2,614.19 2,614.28 2,614.04 2,614.12 18,784.6K
15:56 2,613.95 2,614.03 2,613.80 2,613.89 19,347.9K
15:57 2,613.96 2,614.26 2,613.90 2,614.03 45,821.1K
15:58 2,613.96 2,613.96 2,613.09 2,613.09 57,880.2K
15:59 2,613.11 2,613.17 2,612.94 2,612.94 35,655.8K
16:00 2,612.68 2,612.82 2,612.44 2,612.82 39,089.1K
16:01 2,612.81 2,612.85 2,612.54 2,612.85 27,858.5K
16:02 2,612.98 2,613.45 2,612.90 2,613.45 24,188.8K
16:03 2,613.54 2,614.20 2,613.54 2,614.20 26,111.4K
16:04 2,614.07 2,614.08 2,613.80 2,613.90 30,667.3K
16:05 2,613.96 2,614.35 2,613.96 2,614.25 45,366.6K
16:06 2,614.33 2,614.69 2,614.24 2,614.66 19,859.7K
16:07 2,614.73 2,614.73 2,614.60 2,614.70 18,088.1K
16:08 2,614.75 2,614.75 2,614.27 2,614.36 32,178.5K
16:09 2,614.64 2,614.66 2,614.27 2,614.34 42,818.0K
16:10 2,614.31 2,614.47 2,613.86 2,613.86 76,462.5K
16:11 2,613.81 2,613.81 2,613.38 2,613.47 56,744.0K
16:12 2,613.31 2,614.06 2,613.31 2,613.91 41,159.4K
16:13 2,613.92 2,613.94 2,613.74 2,613.94 18,343.6K
16:14 2,613.86 2,613.89 2,613.71 2,613.76 41,201.6K
16:15 2,613.60 2,613.60 2,613.29 2,613.47 59,971.0K
16:16 2,613.28 2,613.50 2,613.28 2,613.38 17,218.7K
16:17 2,613.46 2,613.83 2,613.46 2,613.83 28,559.8K
16:18 2,613.39 2,613.66 2,613.39 2,613.45 56,091.0K
16:19 2,613.47 2,614.09 2,613.47 2,613.97 27,326.3K
16:20 2,614.10 2,614.73 2,614.10 2,614.55 30,218.9K
16:21 2,614.68 2,614.68 2,614.51 2,614.64 31,433.1K
16:22 2,614.66 2,615.00 2,614.66 2,614.99 35,582.7K
16:23 2,614.95 2,615.03 2,614.93 2,614.98 24,916.1K
16:24 2,614.95 2,615.05 2,614.85 2,615.00 20,986.0K
16:25 2,614.94 2,615.43 2,614.94 2,615.43 29,346.2K
16:26 2,615.45 2,615.68 2,615.45 2,615.64 33,822.1K
16:27 2,615.59 2,615.70 2,615.47 2,615.70 26,155.4K
16:28 2,615.72 2,615.72 2,615.55 2,615.55 15,117.1K
16:29 2,615.54 2,615.76 2,615.54 2,615.73 23,987.6K
16:30 2,615.86 2,615.95 2,615.74 2,615.74 47,124.6K
16:31 2,615.54 2,615.54 2,614.91 2,615.04 39,501.8K
16:32 2,615.03 2,615.09 2,614.99 2,615.02 22,882.9K
16:33 2,615.13 2,615.23 2,615.04 2,615.19 20,617.8K
16:34 2,615.16 2,615.26 2,614.40 2,614.40 21,256.4K
16:35 2,614.10 2,614.49 2,613.95 2,614.49 43,076.4K
16:36 2,614.44 2,614.50 2,614.07 2,614.07 28,788.0K
16:37 2,614.03 2,614.03 2,613.86 2,613.97 28,590.6K
16:38 2,613.89 2,614.18 2,613.83 2,614.18 26,620.2K
16:39 2,614.25 2,614.75 2,614.25 2,614.65 31,562.8K
16:40 2,614.62 2,614.68 2,614.40 2,614.58 27,067.5K
16:41 2,614.52 2,614.54 2,614.25 2,614.32 50,524.2K
16:42 2,614.27 2,614.29 2,613.38 2,613.38 73,821.3K
16:43 2,613.44 2,613.47 2,612.23 2,612.23 119,919.8K
16:44 2,612.00 2,612.00 2,609.10 2,609.14 231,492.9K
16:45 2,608.89 2,608.96 2,606.89 2,607.25 233,052.9K
16:46 2,607.41 2,608.84 2,607.41 2,608.49 87,850.4K
16:47 2,608.51 2,608.51 2,607.69 2,607.94 126,269.9K
16:48 2,607.91 2,608.17 2,607.66 2,607.76 99,309.5K
16:49 2,607.73 2,607.73 2,607.20 2,607.59 110,863.3K
16:50 2,607.68 2,607.77 2,607.37 2,607.73 57,455.1K
16:51 2,607.42 2,607.42 2,606.63 2,606.89 129,552.3K
16:52 2,607.08 2,608.18 2,607.08 2,608.18 62,207.3K
16:53 2,608.03 2,608.21 2,607.92 2,608.16 42,796.0K
16:54 2,608.15 2,608.15 2,607.53 2,607.57 64,569.5K
16:55 2,607.66 2,608.78 2,607.66 2,608.78 120,344.6K
16:56 2,608.83 2,609.55 2,608.80 2,609.47 111,320.4K
16:57 2,609.63 2,609.94 2,609.19 2,609.19 78,134.1K
16:58 2,609.13 2,609.15 2,608.77 2,608.77 46,472.5K
16:59 2,608.62 2,608.65 2,608.49 2,608.55 48,541.4K
17:00 2,608.46 2,608.47 2,608.06 2,608.21 76,605.7K
17:01 2,608.12 2,608.13 2,607.45 2,607.71 123,408.9K
17:02 2,607.44 2,607.44 2,606.43 2,606.43 138,833.8K
17:03 2,606.44 2,606.44 2,605.80 2,605.80 86,225.1K
17:04 2,605.85 2,605.89 2,605.69 2,605.74 80,667.1K
17:05 2,605.70 2,605.75 2,604.97 2,604.97 165,141.7K
17:06 2,604.13 2,604.47 2,603.61 2,604.47 212,459.6K
17:07 2,603.68 2,604.11 2,602.75 2,602.75 299,734.1K
17:08 2,602.67 2,603.70 2,602.56 2,603.66 331,876.1K
17:09 2,603.72 2,604.55 2,603.72 2,603.90 123,683.7K
17:10 2,603.98 2,604.06 2,602.32 2,602.32 150,355.9K
17:11 2,601.57 2,601.57 2,600.74 2,601.32 247,539.6K
17:12 2,601.19 2,602.95 2,601.17 2,602.95 137,538.5K
17:13 2,602.76 2,603.46 2,602.58 2,603.46 92,498.8K
17:14 2,603.71 2,603.80 2,603.47 2,603.64 99,990.6K
17:15 2,603.50 2,603.72 2,603.32 2,603.35 56,607.0K
17:16 2,603.70 2,603.99 2,603.62 2,603.94 91,932.4K
17:17 2,604.07 2,604.61 2,604.04 2,604.61 95,584.3K
17:18 2,604.59 2,605.40 2,604.53 2,605.40 89,997.7K
17:19 2,605.46 2,607.63 2,605.42 2,607.58 161,924.1K
17:20 2,607.96 2,608.28 2,607.33 2,607.72 121,102.5K
17:21 2,608.35 2,608.35 2,608.04 2,608.15 53,559.6K
17:22 2,608.24 2,608.80 2,608.22 2,608.80 48,971.1K
17:23 2,608.75 2,609.41 2,608.75 2,609.38 61,364.1K
17:24 2,609.49 2,610.49 2,609.36 2,610.49 96,265.5K
17:25 2,610.47 2,610.50 2,610.23 2,610.33 44,377.4K
17:26 2,610.86 2,610.89 2,610.46 2,610.46 82,142.3K
17:27 2,610.42 2,610.42 2,609.64 2,609.64 46,420.2K
17:28 2,609.67 2,611.08 2,609.53 2,611.08 107,785.2K
17:29 2,611.12 2,611.63 2,610.35 2,610.87 73,780.6K
17:30 2,611.03 2,612.32 2,611.03 2,612.32 105,631.5K
17:31 2,612.27 2,612.27 2,611.93 2,612.20 94,264.0K
17:32 2,612.16 2,612.16 2,611.81 2,611.98 64,314.5K
17:33 2,611.83 2,611.87 2,611.22 2,611.28 88,494.7K
17:34 2,611.23 2,611.25 2,611.10 2,611.23 48,888.7K
17:35 2,611.21 2,612.49 2,611.19 2,612.21 66,415.9K
17:36 2,611.79 2,612.20 2,611.79 2,611.99 36,566.6K
17:37 2,612.02 2,612.02 2,611.42 2,611.42 30,919.3K
17:38 2,611.51 2,611.90 2,611.49 2,611.71 55,039.6K
17:39 2,611.73 2,611.73 2,611.30 2,611.41 44,690.1K
17:40 2,611.27 2,612.29 2,611.06 2,612.29 64,637.4K
17:41 2,612.34 2,612.93 2,612.34 2,612.93 110,754.4K
17:42 2,613.14 2,613.48 2,613.14 2,613.15 97,507.4K
17:43 2,613.03 2,613.27 2,612.84 2,612.84 98,335.7K
17:44 2,612.89 2,613.36 2,612.80 2,613.31 75,508.8K
17:45 2,613.27 2,613.29 2,612.81 2,612.84 93,649.4K
17:46 2,612.73 2,612.73 2,611.69 2,611.69 73,095.4K
17:47 2,611.32 2,611.54 2,611.19 2,611.42 90,045.3K
17:48 2,611.83 2,612.21 2,611.77 2,611.98 67,375.8K
17:49 2,611.96 2,612.02 2,611.84 2,611.84 79,108.8K
17:50 2,611.69 2,611.84 2,611.33 2,611.33 110,370.3K
17:51 2,611.49 2,611.49 2,610.73 2,611.15 75,763.3K
17:52 2,610.77 2,610.77 2,609.27 2,609.39 138,230.9K
17:53 2,609.72 2,609.73 2,609.32 2,609.32 76,510.1K
17:54 2,609.33 2,609.87 2,608.99 2,609.86 99,266.1K
17:55 2,609.77 2,610.51 2,609.54 2,610.35 94,486.0K
17:56 2,610.36 2,610.37 2,609.48 2,609.48 78,985.6K
17:57 2,609.37 2,609.74 2,609.31 2,609.67 50,872.6K
17:58 2,609.74 2,609.74 2,609.34 2,609.42 65,451.1K
17:59 2,609.50 2,610.12 2,609.40 2,610.12 31,484.0K
18:00 2,610.33 2,610.39 2,610.01 2,610.39 58,961.7K
18:01 2,610.22 2,610.34 2,609.93 2,610.20 29,371.0K
18:02 2,610.04 2,610.11 2,609.63 2,609.94 43,637.3K
18:03 2,610.00 2,610.46 2,610.00 2,610.46 34,951.1K
18:04 2,610.64 2,611.22 2,610.44 2,611.22 58,474.6K
18:05 2,611.21 2,611.67 2,611.21 2,611.67 40,891.3K
18:06 2,611.97 2,612.03 2,611.78 2,611.91 38,229.1K
18:07 2,611.92 2,612.01 2,611.81 2,611.99 59,935.7K
18:08 2,611.97 2,612.13 2,611.96 2,612.01 42,224.2K
18:09 2,612.00 2,612.06 2,611.85 2,612.06 24,333.4K
18:10 2,611.76 2,611.82 2,611.41 2,611.41 40,920.7K
18:11 2,611.54 2,611.66 2,611.36 2,611.47 30,399.2K
18:12 2,611.52 2,611.52 2,611.16 2,611.16 41,692.1K
18:13 2,610.96 2,610.96 2,610.53 2,610.60 62,392.6K
18:14 2,610.44 2,610.54 2,610.35 2,610.39 27,451.7K
18:15 2,610.28 2,610.29 2,609.68 2,609.69 62,338.0K
18:16 2,609.88 2,609.95 2,609.52 2,609.56 51,529.0K
18:17 2,609.56 2,609.84 2,609.25 2,609.35 47,884.1K
18:18 2,609.48 2,609.62 2,609.35 2,609.62 50,676.2K
18:19 2,609.61 2,610.18 2,609.61 2,610.18 57,180.6K
18:20 2,610.13 2,610.13 2,609.75 2,609.89 59,204.4K
18:21 2,609.89 2,610.16 2,609.89 2,610.07 51,507.2K
18:22 2,610.06 2,610.06 2,609.51 2,609.81 44,992.8K
18:23 2,609.69 2,610.04 2,609.67 2,609.77 53,979.9K
18:24 2,609.84 2,609.91 2,609.64 2,609.83 39,048.5K
18:25 2,609.68 2,610.21 2,609.68 2,610.21 35,950.7K
18:26 2,610.24 2,610.52 2,610.10 2,610.52 49,729.5K
18:27 2,610.46 2,610.82 2,610.38 2,610.75 24,791.6K
18:28 2,610.80 2,610.90 2,610.57 2,610.63 27,090.6K
18:29 2,610.70 2,611.37 2,610.70 2,611.30 28,941.2K
18:30 2,611.05 2,611.05 2,610.46 2,610.52 55,678.4K
18:31 2,610.66 2,610.70 2,610.21 2,610.26 51,023.3K
18:32 2,610.19 2,610.28 2,609.85 2,610.28 57,604.5K
18:33 2,610.93 2,611.97 2,610.93 2,611.71 96,852.9K
18:34 2,611.85 2,612.19 2,611.74 2,612.19 31,365.0K
18:35 2,612.10 2,613.07 2,612.10 2,613.03 71,343.3K
18:36 2,613.38 2,615.02 2,613.38 2,615.02 110,382.0K
18:37 2,615.43 2,618.51 2,615.43 2,618.06 346,682.4K
18:38 2,618.08 2,618.43 2,617.97 2,618.09 120,419.0K
18:39 2,618.01 2,619.36 2,618.01 2,618.58 96,688.0K
18:40 2,618.16 2,618.16 2,618.16 2,618.16 9,099.8K
18:51 2,616.51 2,616.51 2,616.51 2,616.51 280,467.3K
19:05 2,617.24 2,618.18 2,617.15 2,617.83 79,653.5K
19:06 2,618.05 2,618.32 2,617.92 2,618.26 37,576.6K
19:07 2,618.15 2,618.30 2,618.15 2,618.23 35,082.6K
19:08 2,618.23 2,618.45 2,618.19 2,618.40 32,323.5K
19:09 2,618.43 2,618.43 2,618.08 2,618.29 27,773.0K
19:10 2,618.32 2,618.32 2,617.78 2,617.78 51,654.3K
19:11 2,617.67 2,617.73 2,617.41 2,617.46 43,366.3K
19:12 2,617.45 2,617.64 2,617.40 2,617.59 18,801.0K
19:13 2,617.58 2,618.26 2,617.58 2,618.09 31,072.3K
19:14 2,618.13 2,618.13 2,617.87 2,617.89 18,711.3K
19:15 2,617.83 2,617.83 2,617.12 2,617.12 57,093.0K
19:16 2,617.14 2,617.18 2,616.46 2,616.46 67,896.6K
19:17 2,616.30 2,616.60 2,616.18 2,616.18 24,515.6K
19:18 2,615.83 2,615.86 2,615.08 2,615.24 44,540.2K
19:19 2,615.27 2,615.27 2,614.85 2,615.21 31,409.4K
19:20 2,615.37 2,616.01 2,615.37 2,615.92 61,435.9K
19:21 2,615.97 2,616.05 2,615.82 2,616.02 22,720.2K
19:22 2,616.05 2,616.21 2,616.05 2,616.21 20,061.3K
19:23 2,616.25 2,616.25 2,616.18 2,616.25 21,724.1K
19:24 2,616.25 2,616.27 2,615.86 2,615.94 25,423.5K
19:25 2,616.16 2,616.21 2,616.10 2,616.21 18,787.8K
19:26 2,616.41 2,616.60 2,616.39 2,616.59 14,037.6K
19:27 2,616.61 2,617.10 2,616.61 2,617.10 37,689.3K
19:28 2,617.12 2,617.39 2,617.12 2,617.39 26,418.3K
19:29 2,617.36 2,617.39 2,617.10 2,617.22 28,319.7K
19:30 2,617.17 2,617.17 2,616.97 2,617.07 33,789.8K
19:31 2,617.12 2,617.21 2,617.01 2,617.10 30,189.2K
19:32 2,617.13 2,617.21 2,617.07 2,617.19 23,397.5K
19:33 2,617.23 2,617.44 2,617.20 2,617.40 69,810.4K
19:34 2,617.40 2,617.49 2,617.33 2,617.48 33,472.7K
19:35 2,617.46 2,617.46 2,617.34 2,617.37 29,716.2K
19:36 2,617.45 2,617.45 2,617.13 2,617.13 31,125.2K
19:37 2,617.20 2,617.24 2,617.10 2,617.12 40,219.2K
19:38 2,617.08 2,618.54 2,617.01 2,618.54 58,328.6K
19:39 2,619.06 2,621.97 2,619.06 2,621.57 320,680.6K
19:40 2,621.43 2,622.20 2,621.43 2,622.20 155,081.1K
19:41 2,622.36 2,622.36 2,622.03 2,622.03 49,077.3K
19:42 2,621.95 2,622.08 2,621.86 2,621.86 62,009.2K
19:43 2,621.83 2,621.83 2,621.53 2,621.54 27,892.3K
19:44 2,621.46 2,621.50 2,621.18 2,621.20 76,281.0K
19:45 2,621.16 2,622.96 2,621.16 2,622.90 134,533.7K
19:46 2,623.03 2,623.14 2,622.84 2,623.14 120,289.6K
19:47 2,623.23 2,623.86 2,623.23 2,623.52 89,592.3K
19:48 2,623.57 2,623.90 2,623.56 2,623.84 95,279.5K
19:49 2,623.79 2,623.83 2,623.58 2,623.58 73,939.1K
19:50 2,623.60 2,623.67 2,623.25 2,623.25 103,719.1K
19:51 2,623.14 2,623.43 2,622.96 2,623.43 48,000.2K
19:52 2,623.34 2,623.46 2,623.34 2,623.45 30,782.8K
19:53 2,623.36 2,623.36 2,622.90 2,623.06 61,781.5K
19:54 2,623.10 2,623.29 2,622.77 2,622.89 69,021.5K
19:55 2,623.11 2,623.11 2,622.91 2,622.97 34,559.8K
19:56 2,622.80 2,623.00 2,622.76 2,622.93 15,440.1K
19:57 2,623.00 2,623.12 2,623.00 2,623.01 25,932.4K
19:58 2,622.84 2,622.84 2,622.56 2,622.59 37,761.4K
19:59 2,622.69 2,622.69 2,622.36 2,622.44 21,081.3K
20:00 2,622.48 2,622.48 2,622.33 2,622.35 31,452.9K
20:01 2,622.46 2,623.01 2,622.46 2,623.01 34,555.2K
20:02 2,622.98 2,623.03 2,622.84 2,622.98 34,840.3K
20:03 2,622.99 2,623.01 2,622.44 2,622.45 56,480.8K
20:04 2,622.48 2,622.48 2,621.70 2,621.70 34,343.6K
20:05 2,621.76 2,622.12 2,621.76 2,621.77 34,201.6K
20:06 2,621.93 2,622.12 2,621.87 2,622.12 32,289.2K
20:07 2,622.11 2,622.26 2,622.05 2,622.05 18,713.0K
20:08 2,622.13 2,622.24 2,622.09 2,622.12 13,584.0K
20:09 2,622.11 2,622.15 2,621.63 2,621.75 21,656.3K
20:10 2,621.55 2,621.56 2,621.10 2,621.29 34,447.2K
20:11 2,621.30 2,621.38 2,621.09 2,621.09 42,163.9K
20:12 2,621.04 2,621.07 2,620.64 2,620.68 32,224.8K
20:13 2,620.59 2,620.72 2,620.45 2,620.48 19,508.3K
20:14 2,620.48 2,620.67 2,620.34 2,620.34 28,237.3K
20:15 2,620.29 2,620.59 2,620.26 2,620.30 24,678.7K
20:16 2,619.98 2,620.30 2,619.87 2,619.99 32,606.9K
20:17 2,619.99 2,620.06 2,619.76 2,619.76 26,257.9K
20:18 2,619.81 2,619.81 2,619.57 2,619.70 31,137.5K
20:19 2,619.78 2,619.79 2,619.68 2,619.68 16,035.7K
20:20 2,619.67 2,619.67 2,619.33 2,619.33 18,291.3K
20:21 2,619.35 2,620.09 2,619.32 2,619.91 48,243.4K
20:22 2,619.80 2,620.20 2,619.72 2,619.88 25,634.1K
20:23 2,619.93 2,619.93 2,619.67 2,619.67 16,835.2K
20:24 2,619.46 2,619.67 2,619.46 2,619.67 23,973.4K
20:25 2,619.56 2,619.59 2,619.46 2,619.59 19,344.1K
20:26 2,619.59 2,620.56 2,619.59 2,620.56 38,443.2K
20:27 2,620.66 2,620.75 2,620.36 2,620.37 38,331.2K
20:28 2,620.19 2,620.19 2,619.75 2,619.78 24,170.5K
20:29 2,619.77 2,619.80 2,619.32 2,619.32 35,684.8K
20:30 2,619.40 2,619.90 2,619.40 2,619.83 19,661.6K
20:31 2,619.69 2,619.69 2,619.13 2,619.21 28,310.2K
20:32 2,618.89 2,618.97 2,618.61 2,618.61 28,087.2K
20:33 2,618.65 2,618.69 2,618.23 2,618.23 27,209.2K
20:34 2,618.16 2,618.16 2,617.62 2,617.65 24,219.9K
20:35 2,617.55 2,617.76 2,617.45 2,617.76 22,545.4K
20:36 2,617.80 2,617.83 2,617.39 2,617.57 17,735.9K
20:37 2,617.59 2,617.74 2,617.58 2,617.74 44,440.9K
20:38 2,617.78 2,617.78 2,617.28 2,617.43 36,810.0K
20:39 2,617.16 2,617.33 2,617.10 2,617.10 24,520.1K
20:40 2,616.95 2,616.97 2,616.71 2,616.77 23,698.9K
20:41 2,616.69 2,616.78 2,616.54 2,616.58 42,701.9K
20:42 2,616.56 2,616.56 2,615.18 2,615.27 58,730.7K
20:43 2,615.26 2,615.30 2,615.14 2,615.14 30,045.8K
20:44 2,615.19 2,615.33 2,614.36 2,614.36 44,242.1K
20:45 2,614.29 2,614.89 2,614.27 2,614.89 23,743.8K
20:46 2,615.01 2,615.49 2,615.01 2,615.47 22,891.4K
20:47 2,615.56 2,615.70 2,615.53 2,615.63 20,004.7K
20:48 2,615.69 2,616.64 2,615.69 2,616.64 40,830.1K
20:49 2,616.69 2,617.00 2,616.69 2,617.00 11,326.8K
20:50 2,616.99 2,616.99 2,616.88 2,616.94 10,721.5K
20:51 2,616.92 2,616.97 2,616.46 2,616.46 13,029.3K
20:52 2,616.51 2,616.51 2,616.21 2,616.21 22,407.3K
20:53 2,616.19 2,616.46 2,616.19 2,616.32 30,078.7K
20:54 2,616.28 2,616.46 2,616.18 2,616.46 28,485.6K
20:55 2,616.38 2,616.41 2,615.92 2,616.02 45,865.4K
20:56 2,615.93 2,616.16 2,615.92 2,616.16 28,844.3K
20:57 2,615.88 2,616.33 2,615.88 2,616.33 18,712.3K
20:58 2,616.36 2,616.68 2,616.29 2,616.63 40,743.6K
20:59 2,616.76 2,616.78 2,616.30 2,616.36 12,976.6K
21:00 2,616.29 2,616.56 2,616.22 2,616.43 10,463.9K
21:01 2,616.35 2,616.41 2,615.99 2,616.00 17,064.3K
21:02 2,615.95 2,616.15 2,615.75 2,615.77 12,467.6K
21:03 2,615.84 2,615.94 2,615.60 2,615.70 5,388.3K
21:04 2,615.79 2,616.35 2,615.78 2,616.33 13,593.7K
21:05 2,616.36 2,618.50 2,616.36 2,618.36 66,157.8K
21:06 2,618.35 2,618.58 2,618.28 2,618.48 27,374.2K
21:07 2,618.52 2,618.60 2,618.51 2,618.60 13,984.3K
21:08 2,618.61 2,618.61 2,618.05 2,618.05 6,217.4K
21:09 2,618.15 2,618.15 2,617.86 2,617.86 17,062.3K
21:10 2,617.83 2,617.83 2,617.36 2,617.50 9,715.0K
21:11 2,617.27 2,617.37 2,617.27 2,617.37 6,196.2K
21:12 2,617.31 2,617.39 2,617.29 2,617.32 4,142.4K
21:13 2,617.60 2,617.60 2,617.28 2,617.34 5,075.0K
21:14 2,617.23 2,617.44 2,617.19 2,617.40 10,369.8K
21:15 2,617.43 2,617.51 2,617.43 2,617.51 7,045.0K
21:16 2,617.49 2,617.49 2,617.27 2,617.27 20,414.1K
21:17 2,617.38 2,617.38 2,617.08 2,617.08 34,991.1K
21:18 2,617.08 2,617.08 2,616.80 2,616.80 13,337.6K
21:19 2,616.87 2,616.92 2,616.79 2,616.80 17,050.2K
21:20 2,616.79 2,616.79 2,616.62 2,616.67 11,737.0K
21:21 2,616.67 2,616.71 2,616.61 2,616.70 9,688.4K
21:22 2,616.68 2,616.71 2,616.60 2,616.60 12,649.7K
21:23 2,616.64 2,616.69 2,616.48 2,616.51 6,745.7K
21:24 2,616.46 2,616.60 2,616.45 2,616.55 11,920.9K
21:25 2,616.43 2,616.51 2,616.36 2,616.47 9,882.3K
21:26 2,616.51 2,616.51 2,616.20 2,616.30 9,532.2K
21:27 2,616.34 2,616.43 2,616.30 2,616.31 7,250.6K
21:28 2,616.33 2,616.39 2,616.21 2,616.21 11,401.8K
21:29 2,616.16 2,616.34 2,616.16 2,616.31 11,896.7K
21:30 2,616.39 2,616.67 2,616.25 2,616.67 9,489.5K
21:31 2,616.75 2,617.31 2,616.75 2,617.31 10,115.7K
21:32 2,617.26 2,617.27 2,617.16 2,617.21 9,421.5K
21:33 2,617.27 2,617.44 2,617.16 2,617.44 26,162.0K
21:34 2,617.48 2,617.59 2,617.33 2,617.57 27,117.1K
21:35 2,617.32 2,617.83 2,617.32 2,617.78 67,554.2K
21:36 2,617.69 2,617.69 2,617.46 2,617.46 8,011.8K
21:37 2,617.59 2,617.59 2,617.37 2,617.47 11,005.5K
21:38 2,617.49 2,617.49 2,617.35 2,617.35 11,717.4K
21:39 2,617.36 2,617.36 2,617.16 2,617.16 10,788.5K
21:40 2,617.18 2,617.18 2,615.86 2,615.86 20,172.7K
21:41 2,615.93 2,616.04 2,615.88 2,615.99 8,999.7K
21:42 2,615.97 2,616.04 2,615.91 2,616.04 9,977.8K
21:43 2,615.87 2,616.13 2,615.87 2,616.09 19,062.7K
21:44 2,616.03 2,616.14 2,615.99 2,616.14 12,296.5K
21:45 2,615.99 2,616.08 2,615.94 2,615.95 13,503.2K
21:46 2,615.74 2,615.84 2,615.39 2,615.47 44,715.1K
21:47 2,615.41 2,615.41 2,615.18 2,615.23 37,263.4K
21:48 2,615.34 2,615.50 2,615.16 2,615.45 19,665.2K
21:49 2,615.42 2,615.43 2,615.34 2,615.37 11,548.4K
21:50 2,615.31 2,615.33 2,615.25 2,615.28 5,426.2K
21:51 2,615.29 2,615.32 2,615.26 2,615.26 14,845.5K
21:52 2,615.31 2,615.47 2,615.31 2,615.45 8,702.8K
21:53 2,615.44 2,615.47 2,615.32 2,615.47 10,526.1K
21:54 2,615.46 2,615.50 2,615.40 2,615.45 12,445.2K
21:55 2,615.34 2,615.38 2,615.03 2,615.19 34,189.4K
21:56 2,615.21 2,615.32 2,615.18 2,615.27 3,961.1K
21:57 2,615.31 2,615.56 2,615.31 2,615.56 6,393.7K
21:58 2,615.49 2,615.52 2,615.40 2,615.45 4,350.6K
21:59 2,615.48 2,615.60 2,615.48 2,615.58 8,994.8K
22:00 2,615.63 2,615.74 2,615.60 2,615.63 9,624.2K
22:01 2,615.62 2,615.87 2,615.62 2,615.83 16,828.3K
22:02 2,615.89 2,615.98 2,615.83 2,615.94 8,516.4K
22:03 2,615.77 2,615.79 2,615.65 2,615.75 13,228.2K
22:04 2,615.60 2,615.76 2,615.60 2,615.71 15,409.1K
22:05 2,615.78 2,615.81 2,615.64 2,615.67 9,563.9K
22:06 2,615.75 2,615.86 2,615.75 2,615.80 9,870.9K
22:07 2,615.83 2,616.01 2,615.83 2,616.00 16,601.6K
22:08 2,616.09 2,616.09 2,615.96 2,616.01 9,098.7K
22:09 2,615.96 2,616.15 2,615.92 2,616.12 8,496.0K
22:10 2,616.15 2,616.40 2,616.15 2,616.40 19,560.9K
22:11 2,616.38 2,616.39 2,616.27 2,616.30 8,609.7K
22:12 2,616.22 2,616.28 2,616.20 2,616.28 11,738.6K
22:13 2,616.31 2,616.51 2,616.21 2,616.51 14,699.3K
22:14 2,616.52 2,616.63 2,616.46 2,616.61 11,169.5K
22:15 2,616.73 2,616.77 2,616.64 2,616.72 11,458.4K
22:16 2,616.63 2,616.85 2,616.63 2,616.84 11,578.9K
22:17 2,616.84 2,617.02 2,616.78 2,616.80 8,228.3K
22:18 2,616.79 2,616.89 2,616.79 2,616.82 7,465.9K
22:19 2,616.86 2,616.97 2,616.79 2,616.79 5,461.9K
22:20 2,616.82 2,616.89 2,616.75 2,616.77 10,442.5K
22:21 2,616.75 2,616.78 2,616.69 2,616.69 6,911.1K
22:22 2,616.76 2,616.93 2,616.74 2,616.93 18,235.0K
22:23 2,616.85 2,616.89 2,616.74 2,616.74 19,885.2K
22:24 2,616.85 2,616.98 2,616.84 2,616.92 7,593.3K
22:25 2,617.06 2,617.10 2,616.91 2,616.91 8,650.2K
22:26 2,616.94 2,617.20 2,616.94 2,617.09 8,835.9K
22:27 2,617.08 2,617.59 2,616.96 2,617.59 70,389.1K
22:28 2,617.97 2,617.97 2,617.60 2,617.72 23,808.8K
22:29 2,617.84 2,617.90 2,617.75 2,617.81 17,690.3K
22:30 2,617.89 2,617.93 2,617.73 2,617.75 24,901.5K
22:31 2,617.83 2,617.92 2,617.68 2,617.92 7,329.7K
22:32 2,617.90 2,618.02 2,617.77 2,617.95 27,354.2K
22:33 2,617.70 2,617.83 2,617.70 2,617.71 13,751.0K
22:34 2,617.82 2,617.94 2,617.82 2,617.93 11,606.2K
22:35 2,617.99 2,618.04 2,617.93 2,617.95 28,741.0K
22:36 2,617.94 2,618.02 2,617.83 2,617.91 12,731.1K
22:37 2,617.85 2,617.99 2,617.83 2,617.84 9,801.8K
22:38 2,617.79 2,617.89 2,617.70 2,617.74 12,999.5K
22:39 2,617.76 2,617.82 2,617.75 2,617.76 5,442.3K
22:40 2,617.69 2,617.88 2,617.69 2,617.79 12,546.5K
22:41 2,617.83 2,617.97 2,617.76 2,617.94 18,803.2K
22:42 2,617.87 2,617.88 2,617.76 2,617.84 14,996.0K
22:43 2,617.85 2,617.92 2,617.75 2,617.85 13,579.7K
22:44 2,617.85 2,618.03 2,617.85 2,618.03 5,059.2K
22:45 2,617.93 2,618.00 2,617.83 2,617.85 6,868.8K
22:46 2,617.83 2,617.97 2,617.77 2,617.79 10,203.0K
22:47 2,617.73 2,617.89 2,617.57 2,617.84 25,043.8K
22:48 2,617.83 2,617.95 2,617.80 2,617.89 16,291.5K
22:49 2,617.78 2,618.20 2,617.78 2,618.19 33,463.9K
22:50 2,618.15 2,618.46 2,618.15 2,618.46 25,094.6K
22:51 2,618.57 2,618.68 2,618.53 2,618.53 35,564.2K
22:52 2,618.54 2,618.73 2,618.54 2,618.62 15,705.4K
22:53 2,618.56 2,618.68 2,618.37 2,618.37 12,253.3K
22:54 2,618.35 2,618.61 2,618.35 2,618.53 25,239.0K
22:55 2,618.45 2,618.51 2,618.33 2,618.33 17,344.6K
22:56 2,618.47 2,618.67 2,618.47 2,618.58 17,541.0K
22:57 2,618.62 2,618.65 2,618.30 2,618.30 15,600.2K
22:58 2,618.35 2,618.52 2,618.35 2,618.43 9,363.1K
22:59 2,618.37 2,618.50 2,618.32 2,618.32 8,399.1K
23:00 2,618.37 2,618.47 2,618.36 2,618.36 15,877.6K
23:01 2,618.35 2,618.37 2,618.17 2,618.17 13,592.8K
23:02 2,618.20 2,618.34 2,618.12 2,618.23 23,266.0K
23:03 2,618.22 2,618.40 2,618.21 2,618.33 14,844.2K
23:04 2,618.30 2,618.32 2,617.44 2,617.65 60,549.8K
23:05 2,617.54 2,617.81 2,617.41 2,617.79 39,468.5K
23:06 2,617.78 2,617.82 2,617.51 2,617.66 40,735.4K
23:07 2,617.59 2,617.62 2,617.27 2,617.33 22,840.8K
23:08 2,617.42 2,617.51 2,617.34 2,617.40 20,114.4K
23:09 2,617.39 2,617.53 2,617.36 2,617.53 10,123.6K
23:10 2,617.58 2,617.67 2,617.51 2,617.58 9,169.9K
23:11 2,617.57 2,617.60 2,617.46 2,617.54 6,979.0K
23:12 2,617.45 2,617.46 2,617.37 2,617.46 6,741.2K
23:13 2,617.40 2,617.45 2,617.31 2,617.34 11,087.1K
23:14 2,617.36 2,617.36 2,617.26 2,617.26 12,680.5K
23:15 2,617.29 2,617.40 2,617.27 2,617.39 6,925.3K
23:16 2,617.36 2,617.49 2,617.35 2,617.35 11,073.7K
23:17 2,617.21 2,617.27 2,617.02 2,617.02 19,010.3K
23:18 2,617.09 2,617.51 2,617.00 2,617.51 14,623.0K
23:19 2,617.42 2,617.48 2,617.25 2,617.40 8,869.3K
23:20 2,617.25 2,617.45 2,617.21 2,617.45 14,142.0K
23:21 2,617.46 2,617.53 2,617.38 2,617.46 15,050.4K
23:22 2,617.51 2,617.57 2,617.47 2,617.56 21,841.9K
23:23 2,617.49 2,617.74 2,617.49 2,617.51 30,814.7K
23:24 2,617.44 2,617.63 2,617.43 2,617.59 10,332.3K
23:25 2,617.63 2,617.65 2,617.54 2,617.65 9,249.9K
23:26 2,617.65 2,617.74 2,617.56 2,617.74 11,048.3K
23:27 2,617.69 2,617.69 2,617.56 2,617.68 9,896.3K
23:28 2,617.59 2,617.62 2,617.52 2,617.52 10,534.8K
23:29 2,617.66 2,617.70 2,617.28 2,617.28 31,911.8K
23:30 2,617.17 2,617.50 2,617.17 2,617.41 20,005.5K
23:31 2,617.45 2,617.55 2,617.39 2,617.43 15,264.3K
23:32 2,617.28 2,617.28 2,617.21 2,617.23 15,948.3K
23:33 2,617.13 2,617.18 2,616.85 2,616.95 44,277.8K
23:34 2,616.91 2,616.92 2,616.70 2,616.70 17,396.0K
23:35 2,616.68 2,616.72 2,616.30 2,616.31 19,563.6K
23:36 2,616.34 2,616.55 2,616.31 2,616.53 25,918.0K
23:37 2,616.54 2,616.54 2,616.24 2,616.48 25,138.7K
23:38 2,616.54 2,616.54 2,616.33 2,616.37 24,194.9K
23:39 2,616.35 2,616.35 2,616.24 2,616.30 19,232.1K
23:40 2,616.29 2,616.63 2,616.22 2,616.44 43,656.4K
23:41 2,616.45 2,616.66 2,616.36 2,616.51 24,042.7K
23:42 2,616.69 2,616.71 2,616.57 2,616.59 36,155.8K
23:43 2,616.68 2,616.80 2,616.47 2,616.48 24,701.6K
23:44 2,616.67 2,616.82 2,616.62 2,616.72 25,783.8K
23:45 2,616.67 2,617.11 2,616.67 2,616.74 26,926.9K
23:46 2,616.73 2,616.73 2,616.45 2,616.62 46,449.6K
23:47 2,616.64 2,616.99 2,616.64 2,616.84 17,634.1K
23:48 2,617.00 2,617.16 2,616.99 2,617.16 40,170.1K
23:49 2,616.95 2,617.16 2,616.92 2,617.02 101,260.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし