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 2,678.05 2,684.93 2,678.05 2,682.37 2,538,930.9K
10:01 2,686.06 2,687.39 2,684.89 2,684.89 2,149,764.4K
10:02 2,684.06 2,684.57 2,681.97 2,684.57 2,092,123.4K
10:03 2,685.01 2,685.53 2,683.36 2,685.53 1,272,781.4K
10:04 2,686.09 2,692.93 2,686.09 2,691.27 1,364,652.5K
10:05 2,694.85 2,697.12 2,694.85 2,697.04 2,104,565.1K
10:06 2,697.47 2,700.27 2,697.47 2,700.13 1,566,014.7K
10:07 2,697.09 2,697.09 2,692.12 2,692.12 1,014,217.4K
10:08 2,689.62 2,689.62 2,687.93 2,687.93 1,323,412.1K
10:09 2,686.95 2,688.18 2,685.57 2,685.59 1,031,178.9K
10:10 2,685.63 2,685.63 2,683.99 2,684.01 808,852.5K
10:11 2,683.43 2,683.43 2,680.95 2,680.95 883,501.9K
10:12 2,680.53 2,684.38 2,680.53 2,684.38 1,054,843.5K
10:13 2,685.12 2,688.91 2,685.12 2,688.91 686,123.0K
10:14 2,688.18 2,688.18 2,684.20 2,684.20 677,699.6K
10:15 2,684.71 2,684.71 2,683.64 2,683.64 688,419.8K
10:16 2,683.87 2,683.87 2,683.00 2,683.00 831,292.3K
10:17 2,684.19 2,684.21 2,681.29 2,681.29 663,136.6K
10:18 2,682.19 2,682.73 2,681.93 2,681.93 619,417.9K
10:19 2,680.19 2,680.19 2,677.88 2,677.88 783,203.0K
10:20 2,677.58 2,677.58 2,673.82 2,673.82 801,222.6K
10:21 2,673.43 2,674.31 2,673.43 2,674.06 550,651.3K
10:22 2,677.59 2,677.59 2,677.02 2,677.29 576,345.2K
10:23 2,677.33 2,677.69 2,675.78 2,675.78 496,965.4K
10:24 2,675.47 2,675.47 2,672.43 2,672.43 647,859.0K
10:25 2,671.87 2,672.66 2,671.87 2,672.63 575,968.6K
10:26 2,672.53 2,672.95 2,672.22 2,672.22 355,482.2K
10:27 2,671.32 2,671.57 2,669.74 2,669.74 607,353.3K
10:28 2,669.26 2,669.26 2,667.75 2,668.81 604,762.3K
10:29 2,669.60 2,673.21 2,669.60 2,673.21 612,799.2K
10:30 2,673.93 2,674.03 2,673.46 2,674.03 411,633.1K
10:31 2,673.94 2,675.70 2,673.94 2,675.70 575,141.2K
10:32 2,675.68 2,677.32 2,675.68 2,677.20 375,833.9K
10:33 2,676.72 2,676.75 2,675.13 2,675.13 331,885.0K
10:34 2,674.67 2,676.07 2,674.67 2,675.90 325,891.7K
10:35 2,675.80 2,676.00 2,674.87 2,674.93 282,596.0K
10:36 2,674.54 2,674.66 2,674.52 2,674.66 305,144.9K
10:37 2,676.23 2,676.74 2,676.05 2,676.74 691,072.1K
10:38 2,676.12 2,676.12 2,675.26 2,675.33 431,664.3K
10:39 2,675.55 2,677.59 2,675.55 2,677.59 426,791.1K
10:40 2,677.49 2,682.33 2,677.49 2,682.33 806,562.2K
10:41 2,682.19 2,682.25 2,681.88 2,681.88 492,484.1K
10:42 2,682.78 2,683.29 2,682.48 2,683.29 401,607.5K
10:43 2,683.23 2,683.23 2,682.78 2,682.92 342,223.4K
10:44 2,683.05 2,683.70 2,683.05 2,683.46 439,564.3K
10:45 2,684.29 2,687.58 2,684.29 2,687.58 873,025.8K
10:46 2,687.65 2,689.16 2,687.50 2,688.81 720,267.2K
10:47 2,689.13 2,690.20 2,688.84 2,689.93 693,342.3K
10:48 2,689.95 2,690.00 2,686.69 2,686.69 585,497.5K
10:49 2,687.52 2,687.52 2,685.28 2,685.71 379,858.1K
10:50 2,686.18 2,686.27 2,685.31 2,685.31 453,253.6K
10:51 2,685.19 2,685.25 2,685.00 2,685.01 269,876.4K
10:52 2,685.24 2,685.24 2,683.91 2,683.91 571,344.3K
10:53 2,683.81 2,684.36 2,683.81 2,684.18 269,839.4K
10:54 2,684.24 2,684.49 2,683.54 2,683.54 257,492.8K
10:55 2,683.43 2,683.50 2,683.25 2,683.25 308,668.8K
10:56 2,683.57 2,688.17 2,683.57 2,688.15 633,758.1K
10:57 2,688.40 2,688.76 2,688.16 2,688.27 366,360.8K
10:58 2,688.73 2,691.74 2,688.73 2,691.24 709,980.4K
10:59 2,691.27 2,692.77 2,691.27 2,692.77 470,826.4K
11:00 2,693.37 2,696.08 2,693.37 2,696.08 639,788.1K
11:01 2,696.45 2,697.15 2,696.13 2,696.13 619,407.4K
11:02 2,695.45 2,695.56 2,693.03 2,693.03 493,907.0K
11:03 2,693.24 2,694.29 2,693.24 2,694.18 415,403.8K
11:04 2,694.67 2,695.52 2,694.62 2,695.52 340,943.8K
11:05 2,695.49 2,696.17 2,695.47 2,696.17 343,762.5K
11:06 2,696.47 2,697.54 2,696.47 2,697.21 479,127.4K
11:07 2,697.07 2,698.39 2,697.07 2,698.35 373,534.5K
11:08 2,698.16 2,698.61 2,698.16 2,698.61 399,870.4K
11:09 2,698.76 2,700.82 2,698.76 2,700.63 539,572.2K
11:10 2,701.09 2,706.26 2,701.09 2,705.50 943,061.1K
11:11 2,706.40 2,711.26 2,706.40 2,710.94 952,970.7K
11:12 2,710.93 2,711.78 2,710.03 2,711.78 649,870.2K
11:13 2,711.92 2,712.22 2,711.40 2,711.40 638,779.6K
11:14 2,711.50 2,711.50 2,708.44 2,708.44 514,190.6K
11:15 2,708.45 2,709.24 2,707.17 2,707.17 527,187.5K
11:16 2,705.80 2,705.80 2,703.72 2,703.72 535,600.4K
11:17 2,703.62 2,704.19 2,703.02 2,703.88 455,351.2K
11:18 2,704.26 2,705.95 2,704.26 2,705.43 373,404.8K
11:19 2,706.24 2,706.55 2,705.89 2,706.55 308,919.7K
11:20 2,706.49 2,707.09 2,706.47 2,707.09 195,728.2K
11:21 2,707.41 2,708.27 2,706.63 2,706.85 380,715.9K
11:22 2,706.90 2,706.90 2,704.18 2,704.18 540,719.7K
11:23 2,704.68 2,704.68 2,699.09 2,699.09 748,488.2K
11:24 2,699.29 2,701.19 2,699.29 2,700.78 490,496.4K
11:25 2,700.67 2,701.89 2,700.39 2,701.89 324,343.5K
11:26 2,702.11 2,702.73 2,702.11 2,702.26 184,249.7K
11:27 2,701.80 2,701.80 2,698.89 2,698.89 439,428.1K
11:28 2,698.82 2,698.82 2,696.61 2,697.04 554,176.1K
11:29 2,696.42 2,697.25 2,696.42 2,697.13 218,407.8K
11:30 2,699.43 2,699.66 2,699.31 2,699.66 437,421.4K
11:31 2,700.25 2,700.25 2,699.89 2,699.89 227,716.0K
11:32 2,699.74 2,699.74 2,698.55 2,698.55 372,693.8K
11:33 2,698.74 2,698.74 2,698.45 2,698.68 365,731.1K
11:34 2,698.21 2,698.21 2,697.54 2,697.74 322,498.1K
11:35 2,698.02 2,699.15 2,698.02 2,699.15 282,382.0K
11:36 2,698.93 2,699.06 2,698.77 2,698.86 302,991.0K
11:37 2,698.87 2,701.03 2,698.42 2,701.03 390,446.9K
11:38 2,701.16 2,702.07 2,701.16 2,702.07 306,256.1K
11:39 2,702.49 2,704.56 2,702.49 2,704.56 338,846.3K
11:40 2,704.64 2,705.11 2,704.47 2,705.11 414,672.2K
11:41 2,705.27 2,705.97 2,705.06 2,705.59 341,909.3K
11:42 2,705.04 2,705.04 2,703.77 2,703.78 305,659.7K
11:43 2,703.74 2,703.94 2,703.64 2,703.77 231,944.0K
11:44 2,703.86 2,703.86 2,702.61 2,702.61 177,101.3K
11:45 2,702.62 2,702.62 2,701.83 2,701.96 144,739.5K
11:46 2,701.69 2,701.97 2,701.59 2,701.69 217,759.1K
11:47 2,701.72 2,702.04 2,700.81 2,700.81 173,181.8K
11:48 2,700.72 2,701.54 2,700.51 2,701.40 301,386.5K
11:49 2,701.24 2,702.55 2,701.24 2,702.16 336,739.9K
11:50 2,701.89 2,702.17 2,700.70 2,700.80 267,714.8K
11:51 2,700.92 2,701.19 2,699.58 2,700.59 339,038.4K
11:52 2,700.60 2,700.76 2,700.26 2,700.70 273,491.3K
11:53 2,700.99 2,701.20 2,700.40 2,700.59 226,683.8K
11:54 2,700.07 2,700.07 2,698.19 2,698.19 360,391.6K
11:55 2,698.47 2,698.47 2,697.10 2,697.83 372,838.3K
11:56 2,696.71 2,698.06 2,696.71 2,698.05 331,540.8K
11:57 2,698.09 2,698.45 2,697.20 2,698.09 281,152.7K
11:58 2,698.19 2,698.19 2,697.77 2,698.00 223,987.2K
11:59 2,697.94 2,697.94 2,697.31 2,697.31 204,952.0K
12:00 2,697.51 2,698.09 2,697.51 2,697.88 254,281.2K
12:01 2,697.91 2,700.11 2,697.82 2,700.11 323,170.7K
12:02 2,699.87 2,701.98 2,699.87 2,701.98 311,420.6K
12:03 2,701.84 2,702.91 2,701.77 2,702.88 378,338.2K
12:04 2,702.83 2,702.94 2,702.35 2,702.42 202,622.7K
12:05 2,702.50 2,702.66 2,701.23 2,701.23 287,494.4K
12:06 2,701.52 2,701.91 2,701.52 2,701.91 165,230.6K
12:07 2,701.78 2,702.39 2,701.09 2,701.10 250,412.9K
12:08 2,701.43 2,702.18 2,701.37 2,701.91 291,062.1K
12:09 2,702.68 2,703.79 2,702.68 2,703.79 363,300.0K
12:10 2,703.48 2,705.07 2,703.48 2,705.02 327,354.8K
12:11 2,705.10 2,705.10 2,704.53 2,704.60 320,796.6K
12:12 2,704.55 2,704.91 2,704.53 2,704.81 284,791.8K
12:13 2,704.84 2,705.15 2,704.80 2,704.80 197,754.1K
12:14 2,705.09 2,705.28 2,704.91 2,705.28 244,842.4K
12:15 2,705.27 2,705.70 2,705.18 2,705.50 186,457.4K
12:16 2,705.70 2,705.76 2,705.33 2,705.35 216,998.1K
12:17 2,705.30 2,705.30 2,704.16 2,704.36 153,164.5K
12:18 2,704.58 2,704.60 2,704.41 2,704.46 118,866.6K
12:19 2,704.49 2,704.49 2,703.73 2,703.73 206,981.8K
12:20 2,703.52 2,704.12 2,703.52 2,703.94 228,005.8K
12:21 2,703.77 2,704.30 2,703.44 2,703.44 245,580.8K
12:22 2,703.17 2,703.77 2,702.56 2,702.56 241,092.6K
12:23 2,702.63 2,702.69 2,701.99 2,702.08 170,517.3K
12:24 2,701.83 2,702.48 2,701.83 2,702.48 156,137.8K
12:25 2,702.40 2,702.62 2,701.65 2,701.70 233,452.8K
12:26 2,701.56 2,701.69 2,700.17 2,700.17 319,115.6K
12:27 2,699.88 2,699.88 2,698.32 2,698.32 373,130.7K
12:28 2,698.53 2,698.60 2,698.00 2,698.24 176,126.7K
12:29 2,698.35 2,698.57 2,697.60 2,697.60 204,962.9K
12:30 2,697.49 2,697.50 2,696.10 2,696.37 306,111.4K
12:31 2,696.76 2,697.25 2,696.30 2,697.25 217,290.8K
12:32 2,696.98 2,697.60 2,696.98 2,697.10 245,955.8K
12:33 2,697.36 2,698.11 2,696.95 2,696.95 339,811.3K
12:34 2,696.98 2,697.58 2,696.97 2,697.48 170,263.9K
12:35 2,697.52 2,697.52 2,696.63 2,696.63 151,334.9K
12:36 2,696.33 2,696.65 2,696.26 2,696.28 191,489.1K
12:37 2,696.25 2,696.27 2,695.54 2,695.77 277,440.7K
12:38 2,695.72 2,697.38 2,695.72 2,696.69 224,444.7K
12:39 2,696.64 2,696.96 2,696.38 2,696.96 135,658.0K
12:40 2,696.98 2,698.12 2,696.88 2,698.10 257,523.3K
12:41 2,698.25 2,698.25 2,697.89 2,697.90 122,405.8K
12:42 2,697.89 2,697.89 2,697.13 2,697.13 107,370.1K
12:43 2,697.02 2,697.06 2,696.82 2,697.06 137,882.6K
12:44 2,696.91 2,696.91 2,696.65 2,696.72 122,732.5K
12:45 2,696.86 2,697.95 2,696.83 2,697.95 125,498.1K
12:46 2,698.01 2,698.28 2,697.81 2,698.13 95,582.3K
12:47 2,697.97 2,698.95 2,697.97 2,698.95 153,644.8K
12:48 2,699.04 2,699.15 2,698.93 2,698.93 125,369.2K
12:49 2,698.97 2,699.40 2,698.87 2,699.40 106,477.5K
12:50 2,699.20 2,699.33 2,698.09 2,698.09 119,574.2K
12:51 2,697.90 2,698.02 2,697.75 2,698.02 120,071.0K
12:52 2,698.18 2,698.25 2,697.75 2,697.75 80,492.7K
12:53 2,697.47 2,697.54 2,697.14 2,697.42 130,623.1K
12:54 2,697.43 2,697.52 2,697.17 2,697.40 133,245.3K
12:55 2,697.24 2,697.29 2,697.17 2,697.29 104,105.4K
12:56 2,697.19 2,697.19 2,696.51 2,696.75 136,617.4K
12:57 2,696.47 2,696.48 2,695.87 2,695.87 121,172.6K
12:58 2,695.67 2,695.70 2,695.39 2,695.39 216,409.9K
12:59 2,695.03 2,695.03 2,693.68 2,694.12 261,396.1K
13:00 2,694.13 2,694.60 2,694.08 2,694.45 130,282.8K
13:01 2,694.32 2,694.62 2,694.30 2,694.42 138,054.8K
13:02 2,694.67 2,695.17 2,694.30 2,694.30 181,311.1K
13:03 2,694.22 2,694.37 2,694.09 2,694.36 159,592.9K
13:04 2,694.15 2,694.15 2,692.67 2,692.74 158,858.5K
13:05 2,692.22 2,692.22 2,691.33 2,691.33 268,686.8K
13:06 2,691.10 2,691.12 2,689.80 2,689.85 335,863.5K
13:07 2,689.71 2,689.97 2,689.50 2,689.72 220,163.1K
13:08 2,689.68 2,689.79 2,689.15 2,689.15 195,124.8K
13:09 2,688.88 2,688.88 2,687.00 2,687.00 494,972.1K
13:10 2,686.65 2,686.67 2,685.73 2,685.88 329,651.3K
13:11 2,686.44 2,687.04 2,686.38 2,687.04 257,496.4K
13:12 2,687.08 2,687.54 2,687.06 2,687.45 225,215.6K
13:13 2,687.48 2,687.85 2,687.38 2,687.83 261,168.6K
13:14 2,687.84 2,689.34 2,687.84 2,689.34 337,417.1K
13:15 2,689.44 2,690.68 2,689.44 2,690.60 226,782.8K
13:16 2,690.28 2,690.59 2,690.08 2,690.08 144,960.2K
13:17 2,690.03 2,690.10 2,688.47 2,688.61 209,307.2K
13:18 2,688.56 2,688.56 2,687.73 2,687.73 180,013.0K
13:19 2,687.62 2,687.82 2,687.12 2,687.12 131,869.1K
13:20 2,687.19 2,687.22 2,685.32 2,685.32 301,726.0K
13:21 2,685.51 2,685.51 2,684.22 2,684.22 253,510.6K
13:22 2,683.70 2,683.76 2,681.00 2,681.00 457,278.3K
13:23 2,680.77 2,681.85 2,680.77 2,681.52 373,656.9K
13:24 2,681.39 2,682.98 2,681.39 2,682.92 266,595.3K
13:25 2,681.67 2,681.73 2,681.38 2,681.73 274,444.8K
13:26 2,682.13 2,683.91 2,681.96 2,683.91 203,332.4K
13:27 2,683.86 2,683.89 2,682.08 2,682.09 250,720.6K
13:28 2,682.19 2,682.62 2,682.19 2,682.53 158,430.2K
13:29 2,682.81 2,682.87 2,682.15 2,682.25 260,881.6K
13:30 2,682.37 2,682.37 2,681.54 2,681.88 150,509.4K
13:31 2,681.61 2,681.62 2,680.63 2,680.63 224,955.9K
13:32 2,680.18 2,680.18 2,679.30 2,679.30 301,976.4K
13:33 2,679.61 2,681.56 2,679.61 2,681.34 153,999.0K
13:34 2,681.40 2,684.32 2,681.40 2,684.29 243,897.6K
13:35 2,684.30 2,685.98 2,684.18 2,685.98 240,926.6K
13:36 2,686.02 2,686.62 2,685.89 2,685.89 162,953.2K
13:37 2,685.66 2,685.66 2,684.24 2,684.87 162,557.9K
13:38 2,684.98 2,685.82 2,684.98 2,685.50 85,601.3K
13:39 2,685.44 2,686.58 2,685.19 2,686.58 183,580.5K
13:40 2,686.53 2,686.53 2,684.45 2,684.48 114,382.8K
13:41 2,684.11 2,684.96 2,683.96 2,684.95 134,678.6K
13:42 2,684.46 2,684.53 2,684.07 2,684.53 120,737.7K
13:43 2,684.21 2,684.24 2,683.85 2,683.97 81,601.8K
13:44 2,684.01 2,684.21 2,683.29 2,683.29 126,437.2K
13:45 2,682.71 2,682.71 2,682.34 2,682.47 216,214.9K
13:46 2,682.56 2,682.91 2,682.38 2,682.51 132,326.9K
13:47 2,682.42 2,682.54 2,682.27 2,682.29 91,415.8K
13:48 2,682.39 2,682.48 2,682.25 2,682.43 150,769.6K
13:49 2,682.51 2,682.83 2,682.49 2,682.83 87,554.9K
13:50 2,682.96 2,683.01 2,682.59 2,682.81 106,703.6K
13:51 2,682.86 2,682.86 2,682.53 2,682.84 90,812.1K
13:52 2,682.66 2,682.68 2,682.35 2,682.66 93,114.2K
13:53 2,682.47 2,682.80 2,682.33 2,682.71 105,545.9K
13:54 2,682.73 2,682.73 2,680.82 2,680.82 173,591.4K
13:55 2,680.77 2,681.80 2,680.76 2,681.80 141,930.7K
13:56 2,681.86 2,682.34 2,681.67 2,682.21 99,477.6K
13:57 2,682.45 2,682.45 2,682.03 2,682.25 101,768.5K
13:58 2,682.26 2,682.28 2,681.58 2,681.73 89,578.8K
13:59 2,681.94 2,682.10 2,681.79 2,682.03 67,204.1K
14:00 2,682.18 2,682.59 2,682.14 2,682.59 95,719.8K
14:01 2,682.71 2,683.44 2,682.71 2,683.35 108,972.6K
14:02 2,683.35 2,683.98 2,683.33 2,683.98 93,016.1K
14:03 2,683.65 2,683.90 2,683.44 2,683.90 131,775.7K
14:04 2,683.81 2,683.87 2,683.09 2,683.15 72,216.5K
14:05 2,682.97 2,682.97 2,681.67 2,681.78 131,767.6K
14:06 2,681.83 2,682.35 2,681.83 2,682.24 67,020.5K
14:07 2,682.26 2,682.95 2,682.26 2,682.89 71,746.4K
14:08 2,682.98 2,683.48 2,682.98 2,683.39 161,989.5K
14:09 2,683.57 2,684.15 2,683.56 2,684.13 90,921.9K
14:10 2,684.79 2,685.81 2,684.79 2,685.44 224,093.9K
14:11 2,685.71 2,685.71 2,684.98 2,685.02 120,509.2K
14:12 2,685.46 2,686.05 2,685.40 2,685.86 78,753.7K
14:13 2,685.84 2,687.32 2,685.84 2,687.32 182,970.0K
14:14 2,687.33 2,688.11 2,687.33 2,687.75 156,201.2K
14:15 2,687.73 2,688.03 2,687.35 2,687.35 155,889.0K
14:16 2,687.58 2,687.68 2,687.17 2,687.57 127,726.5K
14:17 2,687.69 2,688.62 2,687.38 2,688.49 124,264.6K
14:18 2,688.39 2,689.62 2,688.28 2,689.52 173,522.6K
14:19 2,689.70 2,689.70 2,688.98 2,688.98 151,706.9K
14:20 2,688.63 2,688.63 2,688.17 2,688.31 78,130.6K
14:21 2,688.30 2,688.40 2,687.18 2,687.29 85,185.4K
14:22 2,687.27 2,687.38 2,687.19 2,687.33 70,130.8K
14:23 2,687.26 2,687.29 2,686.54 2,686.54 84,228.2K
14:24 2,686.59 2,686.83 2,686.48 2,686.70 95,074.6K
14:25 2,686.46 2,686.73 2,686.23 2,686.23 56,250.7K
14:26 2,686.06 2,686.06 2,682.90 2,682.90 546,206.5K
14:27 2,682.69 2,684.62 2,682.62 2,684.16 144,664.1K
14:28 2,683.85 2,683.99 2,682.06 2,682.29 114,732.4K
14:29 2,682.74 2,682.74 2,681.68 2,681.68 172,748.5K
14:30 2,681.86 2,681.86 2,680.93 2,681.25 137,513.0K
14:31 2,681.71 2,681.71 2,680.58 2,680.62 113,456.3K
14:32 2,680.75 2,680.81 2,680.32 2,680.32 106,549.9K
14:33 2,680.28 2,680.36 2,678.26 2,678.40 306,686.1K
14:34 2,678.34 2,678.34 2,677.44 2,677.90 249,010.9K
14:35 2,678.04 2,678.07 2,677.04 2,677.04 247,865.0K
14:36 2,677.35 2,678.65 2,677.35 2,678.57 140,092.3K
14:37 2,678.59 2,678.99 2,678.58 2,678.99 78,158.4K
14:38 2,678.79 2,679.34 2,678.70 2,679.28 121,177.0K
14:39 2,679.08 2,679.21 2,678.50 2,678.50 94,582.1K
14:40 2,678.34 2,678.34 2,677.01 2,677.02 177,249.4K
14:41 2,676.30 2,676.32 2,673.94 2,675.06 406,768.9K
14:42 2,674.50 2,674.61 2,673.96 2,673.98 312,026.2K
14:43 2,673.92 2,674.85 2,673.92 2,674.83 154,019.6K
14:44 2,674.58 2,674.72 2,672.67 2,672.67 284,550.5K
14:45 2,672.14 2,673.01 2,671.50 2,672.89 419,416.9K
14:46 2,673.11 2,674.02 2,673.11 2,674.02 301,842.8K
14:47 2,674.29 2,674.49 2,673.88 2,674.00 321,615.8K
14:48 2,673.76 2,673.93 2,673.69 2,673.71 157,591.7K
14:49 2,674.00 2,674.84 2,673.61 2,674.84 321,007.6K
14:50 2,674.73 2,674.89 2,673.90 2,674.86 159,800.0K
14:51 2,674.77 2,674.86 2,674.36 2,674.50 99,885.9K
14:52 2,674.39 2,674.47 2,674.07 2,674.47 132,578.5K
14:53 2,674.28 2,674.69 2,674.19 2,674.63 150,071.7K
14:54 2,674.55 2,675.10 2,674.55 2,675.07 79,751.0K
14:55 2,674.98 2,676.00 2,674.90 2,675.82 104,877.2K
14:56 2,675.53 2,676.36 2,675.53 2,676.36 78,923.6K
14:57 2,676.12 2,676.74 2,676.12 2,676.61 143,415.7K
14:58 2,676.49 2,676.49 2,676.17 2,676.35 108,355.1K
14:59 2,676.32 2,676.32 2,675.81 2,675.82 114,828.4K
15:00 2,675.91 2,675.91 2,673.10 2,673.10 239,505.2K
15:01 2,672.47 2,672.47 2,670.88 2,670.95 564,126.7K
15:02 2,671.47 2,671.59 2,669.55 2,669.55 371,386.0K
15:03 2,669.52 2,670.00 2,667.57 2,667.80 433,463.5K
15:04 2,667.87 2,667.98 2,666.85 2,667.73 437,063.7K
15:05 2,667.77 2,668.28 2,667.24 2,668.28 268,433.3K
15:06 2,670.01 2,670.91 2,670.01 2,670.26 300,797.6K
15:07 2,670.09 2,670.16 2,669.25 2,669.52 249,861.1K
15:08 2,669.42 2,669.80 2,668.30 2,668.59 203,153.2K
15:09 2,668.87 2,668.87 2,666.12 2,666.12 358,225.9K
15:10 2,665.47 2,665.82 2,665.47 2,665.48 288,119.6K
15:11 2,665.27 2,666.84 2,665.27 2,666.84 391,071.8K
15:12 2,667.42 2,669.96 2,667.42 2,669.96 231,849.0K
15:13 2,669.58 2,669.72 2,669.05 2,669.52 210,269.1K
15:14 2,669.65 2,669.68 2,669.21 2,669.50 178,973.6K
15:15 2,669.15 2,669.28 2,666.65 2,666.65 286,671.7K
15:16 2,666.61 2,666.61 2,665.28 2,665.28 431,907.1K
15:17 2,664.94 2,664.94 2,663.93 2,664.10 444,140.4K
15:18 2,663.84 2,667.87 2,663.69 2,667.25 544,330.6K
15:19 2,666.72 2,669.35 2,666.72 2,668.83 288,402.4K
15:20 2,668.98 2,669.06 2,668.69 2,668.69 135,336.7K
15:21 2,668.35 2,671.21 2,668.35 2,671.21 231,414.5K
15:22 2,671.55 2,671.67 2,670.05 2,670.25 202,673.7K
15:23 2,670.31 2,670.31 2,669.65 2,669.79 108,664.5K
15:24 2,670.19 2,670.19 2,669.68 2,670.13 140,123.1K
15:25 2,670.21 2,671.06 2,670.21 2,670.89 137,226.2K
15:26 2,670.88 2,671.98 2,670.88 2,671.84 172,286.7K
15:27 2,671.97 2,672.88 2,671.91 2,672.88 173,925.9K
15:28 2,672.52 2,672.52 2,670.64 2,670.74 153,554.4K
15:29 2,670.86 2,670.91 2,670.55 2,670.66 78,807.8K
15:30 2,670.64 2,670.73 2,670.11 2,670.11 101,669.0K
15:31 2,670.15 2,670.17 2,669.79 2,669.99 113,931.8K
15:32 2,670.04 2,670.04 2,669.40 2,669.40 92,705.4K
15:33 2,668.35 2,668.35 2,666.63 2,666.63 200,568.4K
15:34 2,666.21 2,666.21 2,665.56 2,665.56 199,547.2K
15:35 2,665.46 2,665.46 2,664.63 2,664.63 177,264.6K
15:36 2,664.74 2,664.74 2,663.85 2,663.85 256,515.5K
15:37 2,663.35 2,663.42 2,661.30 2,661.30 344,191.2K
15:38 2,660.79 2,661.26 2,660.79 2,661.05 303,748.3K
15:39 2,661.00 2,662.06 2,661.00 2,661.27 329,841.2K
15:40 2,661.51 2,662.10 2,661.01 2,662.02 210,139.2K
15:41 2,662.15 2,662.15 2,661.61 2,661.69 120,056.4K
15:42 2,661.30 2,661.30 2,660.19 2,660.27 137,968.8K
15:43 2,660.14 2,660.14 2,659.33 2,659.42 164,794.9K
15:44 2,659.30 2,659.34 2,658.08 2,659.13 269,908.7K
15:45 2,660.88 2,662.68 2,660.85 2,662.59 345,436.8K
15:46 2,662.65 2,663.67 2,662.65 2,663.67 228,889.2K
15:47 2,663.87 2,665.06 2,663.87 2,664.98 220,413.9K
15:48 2,665.37 2,665.37 2,664.58 2,664.58 153,615.4K
15:49 2,664.26 2,664.26 2,662.16 2,662.17 182,687.3K
15:50 2,662.56 2,662.74 2,661.99 2,661.99 128,271.2K
15:51 2,661.71 2,661.73 2,660.00 2,660.00 167,807.3K
15:52 2,660.20 2,660.20 2,659.60 2,660.14 144,038.0K
15:53 2,660.28 2,661.43 2,660.28 2,661.30 158,583.1K
15:54 2,660.71 2,660.72 2,659.92 2,660.06 130,679.0K
15:55 2,659.89 2,660.39 2,659.86 2,660.30 95,880.0K
15:56 2,660.24 2,661.60 2,660.24 2,661.60 129,696.1K
15:57 2,661.04 2,661.46 2,660.90 2,661.46 115,154.9K
15:58 2,661.68 2,663.73 2,661.68 2,663.73 177,653.6K
15:59 2,664.29 2,665.05 2,664.20 2,665.03 242,437.7K
16:00 2,664.98 2,665.03 2,662.29 2,662.30 178,656.6K
16:01 2,662.58 2,662.58 2,661.32 2,661.51 86,584.1K
16:02 2,661.55 2,661.55 2,661.09 2,661.09 94,527.0K
16:03 2,661.14 2,662.06 2,661.10 2,662.06 124,043.7K
16:04 2,662.01 2,662.18 2,661.83 2,662.18 85,338.6K
16:05 2,661.82 2,662.82 2,661.66 2,662.77 145,750.5K
16:06 2,662.81 2,662.98 2,662.55 2,662.92 86,098.5K
16:07 2,662.92 2,663.34 2,662.60 2,663.34 130,799.3K
16:08 2,663.87 2,664.30 2,663.84 2,664.03 160,844.3K
16:09 2,664.19 2,664.19 2,663.61 2,663.68 127,583.7K
16:10 2,663.92 2,664.29 2,663.92 2,664.29 104,076.0K
16:11 2,664.51 2,664.51 2,662.79 2,662.92 181,927.2K
16:12 2,662.81 2,662.81 2,661.53 2,661.58 136,148.4K
16:13 2,661.31 2,662.18 2,661.31 2,662.18 84,018.6K
16:14 2,662.02 2,662.02 2,661.20 2,661.21 74,305.3K
16:15 2,661.25 2,661.35 2,660.48 2,660.48 142,479.6K
16:16 2,660.22 2,660.25 2,658.98 2,658.98 159,090.6K
16:17 2,658.83 2,658.83 2,656.93 2,657.45 309,910.1K
16:18 2,657.39 2,657.40 2,657.17 2,657.25 156,001.5K
16:19 2,657.69 2,658.20 2,657.69 2,657.81 138,729.4K
16:20 2,657.57 2,658.64 2,657.57 2,658.51 132,776.6K
16:21 2,658.28 2,658.37 2,657.58 2,657.58 119,363.6K
16:22 2,657.70 2,657.70 2,654.03 2,654.03 377,897.8K
16:23 2,654.19 2,655.99 2,654.19 2,655.73 309,082.8K
16:24 2,655.65 2,655.65 2,654.68 2,654.95 154,405.4K
16:25 2,654.77 2,654.77 2,653.78 2,654.19 219,084.6K
16:26 2,654.03 2,654.36 2,653.94 2,654.10 159,600.8K
16:27 2,655.81 2,656.80 2,655.70 2,655.70 197,576.8K
16:28 2,655.65 2,656.24 2,655.65 2,655.83 134,833.6K
16:29 2,655.94 2,657.69 2,655.60 2,657.69 206,963.3K
16:30 2,657.15 2,658.40 2,657.15 2,658.40 160,704.0K
16:31 2,658.35 2,658.35 2,656.95 2,656.95 96,614.9K
16:32 2,656.88 2,656.88 2,655.17 2,655.17 173,394.0K
16:33 2,655.36 2,656.54 2,655.36 2,656.28 109,434.2K
16:34 2,656.01 2,656.01 2,653.99 2,655.16 175,827.2K
16:35 2,654.95 2,654.95 2,654.31 2,654.46 126,115.3K
16:36 2,654.37 2,654.37 2,653.78 2,653.78 84,829.2K
16:37 2,653.92 2,653.92 2,652.81 2,652.81 162,835.0K
16:38 2,652.43 2,652.44 2,651.50 2,651.50 194,581.0K
16:39 2,651.47 2,652.50 2,651.37 2,652.50 239,870.7K
16:40 2,652.48 2,652.64 2,651.52 2,651.54 142,130.3K
16:41 2,651.30 2,651.82 2,650.61 2,651.82 252,982.3K
16:42 2,651.73 2,652.82 2,651.73 2,652.82 195,591.2K
16:43 2,652.52 2,653.02 2,652.38 2,653.02 214,654.9K
16:44 2,653.39 2,656.51 2,653.39 2,656.51 273,243.4K
16:45 2,657.38 2,660.43 2,657.38 2,660.43 424,072.3K
16:46 2,661.68 2,664.68 2,661.68 2,664.63 497,625.5K
16:47 2,664.76 2,664.76 2,662.73 2,662.92 328,613.4K
16:48 2,662.95 2,663.52 2,662.91 2,663.44 128,147.2K
16:49 2,663.50 2,663.68 2,662.56 2,662.56 168,995.3K
16:50 2,662.54 2,662.54 2,659.68 2,659.68 235,155.0K
16:51 2,659.68 2,659.89 2,659.49 2,659.49 116,918.2K
16:52 2,659.18 2,659.18 2,658.02 2,658.02 101,860.7K
16:53 2,658.05 2,658.06 2,657.41 2,657.42 109,139.1K
16:54 2,658.53 2,658.53 2,657.88 2,657.88 198,361.1K
16:55 2,657.81 2,657.87 2,657.12 2,657.87 216,811.3K
16:56 2,657.90 2,660.25 2,657.90 2,660.25 190,767.2K
16:57 2,660.66 2,660.97 2,660.38 2,660.38 266,283.2K
16:58 2,660.57 2,660.67 2,660.35 2,660.40 91,188.6K
16:59 2,660.09 2,660.34 2,659.50 2,660.34 123,940.5K
17:00 2,660.21 2,660.86 2,660.21 2,660.67 88,161.9K
17:01 2,660.40 2,660.40 2,658.66 2,658.66 93,771.9K
17:02 2,658.74 2,658.74 2,656.96 2,657.08 123,097.9K
17:03 2,657.08 2,657.16 2,656.77 2,656.99 67,323.2K
17:04 2,657.13 2,657.37 2,656.87 2,657.37 110,054.3K
17:05 2,657.85 2,658.76 2,657.80 2,658.76 92,778.1K
17:06 2,658.74 2,659.28 2,658.73 2,658.98 100,651.6K
17:07 2,658.81 2,658.88 2,658.18 2,658.18 79,839.6K
17:08 2,658.28 2,658.28 2,656.71 2,656.71 115,767.8K
17:09 2,656.88 2,656.88 2,654.93 2,655.14 225,039.4K
17:10 2,655.64 2,655.68 2,655.11 2,655.11 139,385.2K
17:11 2,655.25 2,655.47 2,655.18 2,655.18 65,872.4K
17:12 2,655.29 2,655.29 2,654.24 2,654.52 151,333.5K
17:13 2,654.63 2,654.72 2,654.36 2,654.41 179,598.5K
17:14 2,654.30 2,654.30 2,653.90 2,654.09 98,341.6K
17:15 2,654.12 2,654.36 2,653.54 2,654.16 143,815.2K
17:16 2,654.20 2,655.36 2,654.20 2,655.20 155,765.1K
17:17 2,655.03 2,655.05 2,654.04 2,654.04 101,148.7K
17:18 2,654.42 2,655.18 2,654.37 2,655.18 83,895.5K
17:19 2,655.46 2,657.45 2,655.46 2,657.45 157,960.5K
17:20 2,657.49 2,657.72 2,657.07 2,657.36 88,167.7K
17:21 2,657.46 2,657.47 2,656.83 2,657.00 71,490.4K
17:22 2,656.59 2,656.64 2,655.76 2,655.91 98,484.9K
17:23 2,656.11 2,657.35 2,656.06 2,657.35 75,484.8K
17:24 2,657.53 2,657.71 2,657.24 2,657.71 66,740.9K
17:25 2,657.84 2,657.86 2,657.57 2,657.86 69,407.6K
17:26 2,657.87 2,658.71 2,657.87 2,658.66 127,034.5K
17:27 2,659.66 2,660.72 2,659.66 2,660.72 251,699.1K
17:28 2,660.91 2,663.41 2,660.91 2,663.41 249,271.2K
17:29 2,663.33 2,663.78 2,663.15 2,663.76 158,961.8K
17:30 2,664.12 2,664.12 2,663.46 2,663.67 162,885.3K
17:31 2,663.79 2,663.86 2,663.19 2,663.19 92,524.1K
17:32 2,662.53 2,662.53 2,661.99 2,662.07 142,987.7K
17:33 2,661.90 2,662.31 2,661.89 2,662.28 71,877.9K
17:34 2,662.43 2,662.43 2,661.76 2,662.01 78,933.3K
17:35 2,662.48 2,662.66 2,662.19 2,662.61 68,766.6K
17:36 2,662.91 2,663.98 2,662.78 2,663.96 153,885.2K
17:37 2,664.18 2,667.42 2,664.18 2,667.42 335,363.9K
17:38 2,668.02 2,669.20 2,667.95 2,668.96 392,398.3K
17:39 2,668.77 2,668.77 2,667.97 2,668.42 183,671.6K
17:40 2,668.32 2,668.59 2,667.79 2,667.89 123,292.2K
17:41 2,667.45 2,667.96 2,666.70 2,666.70 85,846.9K
17:42 2,666.58 2,667.21 2,666.52 2,666.52 62,201.5K
17:43 2,665.57 2,665.58 2,665.00 2,665.58 89,497.2K
17:44 2,666.20 2,667.00 2,666.20 2,666.68 76,083.5K
17:45 2,666.44 2,666.44 2,666.18 2,666.25 70,295.8K
17:46 2,666.52 2,666.52 2,665.26 2,665.33 102,591.3K
17:47 2,665.28 2,665.28 2,664.63 2,664.68 82,201.0K
17:48 2,664.61 2,665.43 2,664.54 2,665.16 84,036.0K
17:49 2,664.99 2,664.99 2,663.97 2,663.97 107,336.9K
17:50 2,663.70 2,663.70 2,661.06 2,661.06 141,867.5K
17:51 2,660.80 2,660.89 2,659.89 2,660.04 148,721.9K
17:52 2,660.12 2,660.25 2,659.18 2,660.15 109,424.1K
17:53 2,660.47 2,662.07 2,660.47 2,661.71 86,302.8K
17:54 2,661.68 2,661.78 2,660.98 2,661.73 52,112.5K
17:55 2,661.82 2,661.98 2,661.55 2,661.80 65,747.9K
17:56 2,661.75 2,661.75 2,659.94 2,659.97 113,812.5K
17:57 2,659.75 2,660.78 2,659.11 2,660.41 134,594.0K
17:58 2,660.38 2,660.38 2,659.87 2,660.26 72,380.3K
17:59 2,660.43 2,660.63 2,660.32 2,660.32 42,098.6K
18:00 2,660.32 2,661.05 2,660.28 2,660.84 80,807.5K
18:01 2,660.75 2,661.15 2,660.55 2,661.09 56,754.3K
18:02 2,661.22 2,661.22 2,660.85 2,661.13 85,867.8K
18:03 2,661.11 2,662.57 2,661.11 2,662.57 107,240.4K
18:04 2,662.75 2,664.98 2,662.54 2,664.97 96,610.2K
18:05 2,664.72 2,664.98 2,664.01 2,664.98 87,093.9K
18:06 2,664.97 2,667.63 2,664.97 2,667.35 193,417.6K
18:07 2,667.19 2,667.37 2,667.02 2,667.20 110,788.0K
18:08 2,667.41 2,667.41 2,666.84 2,666.91 83,631.8K
18:09 2,667.12 2,667.22 2,666.84 2,667.01 72,342.7K
18:10 2,667.14 2,667.19 2,666.94 2,666.95 69,190.0K
18:11 2,666.90 2,667.00 2,666.09 2,666.09 85,275.1K
18:12 2,665.43 2,665.43 2,663.07 2,663.07 115,854.0K
18:13 2,662.53 2,663.65 2,662.41 2,663.65 79,685.3K
18:14 2,663.73 2,663.73 2,662.02 2,662.02 91,363.9K
18:15 2,661.99 2,663.21 2,661.99 2,663.21 69,517.5K
18:16 2,663.46 2,664.55 2,663.46 2,664.50 44,028.1K
18:17 2,664.42 2,665.13 2,664.17 2,665.13 53,308.3K
18:18 2,665.33 2,665.33 2,665.06 2,665.09 79,416.5K
18:19 2,664.96 2,665.36 2,664.96 2,665.18 67,955.2K
18:20 2,665.07 2,665.13 2,664.88 2,664.88 55,274.2K
18:21 2,664.79 2,664.79 2,664.36 2,664.43 51,488.5K
18:22 2,664.54 2,664.59 2,664.33 2,664.52 56,222.3K
18:23 2,664.44 2,665.23 2,664.44 2,665.23 59,530.2K
18:24 2,665.25 2,665.70 2,665.23 2,665.52 83,687.7K
18:25 2,665.42 2,666.65 2,665.42 2,666.61 95,840.1K
18:26 2,666.65 2,666.65 2,666.31 2,666.37 86,704.5K
18:27 2,666.38 2,666.76 2,666.25 2,666.76 115,356.3K
18:28 2,666.73 2,666.92 2,666.59 2,666.77 79,207.0K
18:29 2,666.76 2,667.34 2,666.67 2,666.80 78,174.5K
18:30 2,667.06 2,668.99 2,666.94 2,668.32 235,143.8K
18:31 2,668.44 2,668.44 2,665.77 2,665.77 133,628.7K
18:32 2,665.61 2,665.61 2,664.12 2,664.12 142,673.7K
18:33 2,663.71 2,663.71 2,662.73 2,662.73 135,631.3K
18:34 2,663.11 2,663.13 2,662.84 2,663.10 121,238.8K
18:35 2,662.99 2,663.30 2,662.72 2,663.07 90,802.7K
18:36 2,663.04 2,663.23 2,662.95 2,663.07 83,093.4K
18:37 2,663.09 2,663.29 2,662.76 2,663.12 76,641.2K
18:38 2,663.00 2,663.56 2,663.00 2,663.04 129,522.5K
18:39 2,663.16 2,663.48 2,663.15 2,663.25 87,791.1K
18:40 2,663.36 2,663.36 2,663.36 2,663.36 19,352.2K
18:51 2,662.87 2,662.87 2,662.87 2,662.87 180,830.9K
19:05 2,663.78 2,663.78 2,661.79 2,662.35 101,247.7K
19:06 2,662.24 2,662.24 2,661.00 2,661.28 85,241.7K
19:07 2,661.36 2,661.87 2,661.36 2,661.87 21,815.7K
19:08 2,661.95 2,662.33 2,661.95 2,662.29 35,173.0K
19:09 2,662.24 2,662.81 2,662.24 2,662.78 46,334.9K
19:10 2,663.30 2,663.65 2,663.09 2,663.49 45,238.6K
19:11 2,663.37 2,663.46 2,663.25 2,663.39 32,697.0K
19:12 2,663.50 2,663.94 2,663.49 2,663.87 39,970.4K
19:13 2,663.87 2,663.93 2,663.59 2,663.67 50,566.8K
19:14 2,663.58 2,664.01 2,663.58 2,663.82 46,262.9K
19:15 2,663.85 2,663.99 2,663.84 2,663.99 36,719.7K
19:16 2,663.87 2,663.87 2,663.54 2,663.59 48,127.7K
19:17 2,663.38 2,663.46 2,663.09 2,663.22 61,940.0K
19:18 2,662.84 2,662.84 2,662.02 2,662.02 61,632.7K
19:19 2,661.86 2,661.96 2,661.44 2,661.58 66,916.8K
19:20 2,661.84 2,662.05 2,661.56 2,661.63 41,047.7K
19:21 2,661.63 2,662.10 2,661.59 2,662.04 35,224.2K
19:22 2,661.39 2,661.40 2,660.48 2,660.53 78,168.5K
19:23 2,660.70 2,660.75 2,660.49 2,660.54 47,517.2K
19:24 2,660.65 2,660.65 2,657.71 2,657.71 137,219.4K
19:25 2,657.69 2,658.69 2,657.69 2,658.49 115,055.6K
19:26 2,658.18 2,658.47 2,657.86 2,657.86 65,833.9K
19:27 2,657.76 2,657.76 2,657.44 2,657.48 41,396.4K
19:28 2,657.27 2,657.49 2,657.27 2,657.28 41,213.4K
19:29 2,657.16 2,657.21 2,655.58 2,655.59 113,683.7K
19:30 2,655.39 2,655.74 2,655.25 2,655.25 70,137.6K
19:31 2,655.26 2,655.26 2,654.86 2,655.09 79,778.6K
19:32 2,655.32 2,655.82 2,655.29 2,655.82 58,473.7K
19:33 2,655.75 2,656.06 2,655.71 2,656.06 35,446.4K
19:34 2,656.33 2,656.94 2,656.33 2,656.86 38,524.5K
19:35 2,656.80 2,657.05 2,656.69 2,657.05 40,588.5K
19:36 2,657.46 2,657.83 2,657.44 2,657.58 33,853.6K
19:37 2,657.71 2,658.07 2,657.71 2,658.04 18,835.2K
19:38 2,658.22 2,658.49 2,658.22 2,658.49 25,939.7K
19:39 2,658.43 2,658.71 2,658.41 2,658.71 20,131.8K
19:40 2,658.60 2,658.70 2,658.53 2,658.53 22,698.5K
19:41 2,658.45 2,658.48 2,658.08 2,658.08 25,869.8K
19:42 2,658.25 2,658.33 2,658.16 2,658.31 27,336.8K
19:43 2,658.46 2,658.58 2,658.33 2,658.43 18,849.0K
19:44 2,658.46 2,658.75 2,658.39 2,658.75 34,110.0K
19:45 2,658.74 2,658.92 2,658.66 2,658.92 27,874.8K
19:46 2,659.00 2,660.07 2,659.00 2,659.88 58,876.2K
19:47 2,659.96 2,659.96 2,659.52 2,659.71 32,763.0K
19:48 2,659.87 2,660.10 2,659.87 2,659.90 22,374.4K
19:49 2,660.19 2,660.37 2,660.12 2,660.26 35,068.5K
19:50 2,660.39 2,660.42 2,660.02 2,660.02 23,129.5K
19:51 2,659.65 2,659.65 2,659.43 2,659.43 22,972.2K
19:52 2,659.49 2,659.72 2,659.49 2,659.72 44,984.7K
19:53 2,659.69 2,659.86 2,659.69 2,659.77 33,894.1K
19:54 2,659.61 2,659.82 2,659.61 2,659.76 17,932.4K
19:55 2,659.72 2,659.93 2,659.49 2,659.49 30,729.8K
19:56 2,659.58 2,659.69 2,659.50 2,659.56 29,996.4K
19:57 2,659.69 2,659.81 2,659.53 2,659.78 33,041.2K
19:58 2,659.82 2,660.22 2,659.77 2,659.89 26,108.2K
19:59 2,660.28 2,660.60 2,660.26 2,660.39 49,174.2K
20:00 2,660.36 2,660.56 2,660.26 2,660.33 27,358.7K
20:01 2,660.41 2,660.75 2,660.21 2,660.75 41,324.6K
20:02 2,660.66 2,660.93 2,660.65 2,660.93 26,377.9K
20:03 2,661.15 2,661.48 2,661.12 2,661.48 21,500.4K
20:04 2,661.62 2,661.73 2,661.51 2,661.53 21,361.0K
20:05 2,661.79 2,662.23 2,661.76 2,662.14 43,116.8K
20:06 2,662.36 2,663.01 2,662.36 2,662.98 43,815.3K
20:07 2,663.40 2,663.49 2,663.19 2,663.34 64,335.2K
20:08 2,663.40 2,663.70 2,663.28 2,663.67 34,440.2K
20:09 2,663.56 2,663.69 2,663.56 2,663.66 29,835.4K
20:10 2,663.74 2,664.08 2,663.74 2,663.77 41,308.0K
20:11 2,663.71 2,663.87 2,663.46 2,663.49 42,616.8K
20:12 2,663.46 2,663.84 2,663.46 2,663.59 31,169.7K
20:13 2,663.77 2,664.37 2,663.77 2,664.27 33,092.3K
20:14 2,664.27 2,664.47 2,664.16 2,664.47 27,170.0K
20:15 2,664.53 2,664.61 2,664.40 2,664.40 39,419.0K
20:16 2,664.45 2,664.48 2,663.23 2,663.31 35,939.1K
20:17 2,663.44 2,663.45 2,662.99 2,663.29 67,830.3K
20:18 2,663.05 2,663.08 2,662.67 2,662.68 38,526.9K
20:19 2,662.95 2,663.05 2,662.68 2,662.68 40,223.9K
20:20 2,662.47 2,662.51 2,662.30 2,662.38 61,702.2K
20:21 2,662.19 2,662.19 2,662.00 2,662.08 43,722.6K
20:22 2,662.00 2,662.00 2,661.75 2,661.84 22,823.6K
20:23 2,661.65 2,662.10 2,661.47 2,661.83 29,878.5K
20:24 2,662.03 2,662.13 2,661.87 2,661.98 25,051.9K
20:25 2,662.13 2,662.81 2,662.13 2,662.78 22,079.7K
20:26 2,662.97 2,663.19 2,662.93 2,663.03 27,585.0K
20:27 2,663.15 2,663.68 2,663.15 2,663.66 27,958.2K
20:28 2,663.78 2,663.78 2,663.42 2,663.50 11,563.1K
20:29 2,663.55 2,663.60 2,663.45 2,663.49 16,124.5K
20:30 2,663.28 2,663.52 2,663.21 2,663.21 18,534.0K
20:31 2,663.28 2,663.71 2,663.25 2,663.69 30,348.3K
20:32 2,663.72 2,664.09 2,663.62 2,664.05 19,378.5K
20:33 2,664.04 2,664.23 2,664.04 2,664.14 10,783.0K
20:34 2,664.23 2,664.27 2,664.11 2,664.23 24,185.0K
20:35 2,664.24 2,664.59 2,664.24 2,664.49 17,727.5K
20:36 2,664.49 2,664.83 2,664.49 2,664.82 22,140.8K
20:37 2,664.96 2,664.99 2,664.86 2,664.86 24,307.9K
20:38 2,664.92 2,664.92 2,664.53 2,664.56 20,735.4K
20:39 2,664.72 2,665.01 2,664.67 2,664.96 18,706.6K
20:40 2,665.16 2,665.55 2,665.16 2,665.55 37,490.3K
20:41 2,665.47 2,665.61 2,665.46 2,665.61 28,690.9K
20:42 2,665.70 2,665.85 2,665.64 2,665.83 31,834.7K
20:43 2,665.89 2,666.05 2,665.81 2,666.05 47,233.2K
20:44 2,666.10 2,666.28 2,666.02 2,666.24 62,310.7K
20:45 2,666.35 2,666.43 2,666.33 2,666.35 92,494.1K
20:46 2,666.35 2,666.58 2,666.35 2,666.52 37,193.9K
20:47 2,666.50 2,666.69 2,666.29 2,666.29 33,171.9K
20:48 2,666.36 2,666.37 2,666.09 2,666.09 25,545.2K
20:49 2,666.01 2,666.36 2,666.01 2,666.27 31,245.4K
20:50 2,666.26 2,666.26 2,665.95 2,666.10 20,935.8K
20:51 2,665.99 2,666.42 2,665.99 2,666.06 19,214.9K
20:52 2,666.19 2,666.55 2,666.12 2,666.52 42,020.7K
20:53 2,666.46 2,666.48 2,666.28 2,666.37 28,883.7K
20:54 2,666.48 2,666.71 2,666.45 2,666.71 25,926.2K
20:55 2,666.77 2,666.84 2,666.62 2,666.84 30,876.9K
20:56 2,666.66 2,667.85 2,666.66 2,667.68 123,928.5K
20:57 2,667.71 2,668.00 2,667.56 2,667.98 63,823.1K
20:58 2,667.94 2,667.94 2,667.67 2,667.93 45,754.1K
20:59 2,667.97 2,668.00 2,667.82 2,667.86 65,037.6K
21:00 2,667.96 2,668.19 2,667.96 2,668.15 44,559.4K
21:01 2,668.01 2,668.04 2,667.87 2,667.87 37,670.7K
21:02 2,667.78 2,667.90 2,667.69 2,667.75 37,228.2K
21:03 2,667.72 2,667.76 2,667.63 2,667.71 31,102.8K
21:04 2,667.63 2,667.67 2,667.50 2,667.55 52,679.0K
21:05 2,667.54 2,667.58 2,667.46 2,667.46 21,284.7K
21:06 2,667.55 2,667.70 2,667.42 2,667.70 53,376.7K
21:07 2,667.67 2,667.79 2,667.42 2,667.42 80,963.9K
21:08 2,667.41 2,667.46 2,667.00 2,667.00 34,048.5K
21:09 2,667.15 2,667.26 2,666.98 2,667.22 18,261.2K
21:10 2,667.22 2,667.22 2,666.94 2,666.94 12,974.0K
21:11 2,666.83 2,667.12 2,666.79 2,667.12 37,498.2K
21:12 2,667.15 2,667.41 2,667.15 2,667.35 23,080.8K
21:13 2,667.32 2,667.41 2,667.23 2,667.34 35,980.7K
21:14 2,667.23 2,667.36 2,667.11 2,667.11 27,597.3K
21:15 2,667.01 2,667.04 2,666.80 2,667.00 24,930.8K
21:16 2,666.83 2,666.91 2,666.65 2,666.84 38,218.7K
21:17 2,666.83 2,666.83 2,666.68 2,666.81 27,678.7K
21:18 2,666.77 2,666.82 2,666.61 2,666.61 19,493.9K
21:19 2,666.57 2,666.72 2,666.51 2,666.51 15,433.9K
21:20 2,666.78 2,666.79 2,666.51 2,666.66 18,231.1K
21:21 2,666.51 2,666.69 2,666.47 2,666.50 20,844.3K
21:22 2,666.65 2,666.76 2,666.64 2,666.74 11,811.0K
21:23 2,666.77 2,666.95 2,666.73 2,666.86 21,849.0K
21:24 2,666.85 2,666.87 2,666.51 2,666.51 12,531.6K
21:25 2,666.49 2,666.66 2,666.44 2,666.47 12,942.1K
21:26 2,666.46 2,666.61 2,666.46 2,666.60 12,494.1K
21:27 2,666.45 2,666.50 2,666.40 2,666.43 14,692.2K
21:28 2,666.40 2,666.41 2,666.29 2,666.29 12,318.0K
21:29 2,666.34 2,666.36 2,666.12 2,666.19 17,829.3K
21:30 2,666.17 2,666.22 2,665.95 2,666.03 25,734.3K
21:31 2,665.98 2,666.15 2,665.98 2,665.98 11,722.9K
21:32 2,665.96 2,666.01 2,665.78 2,665.87 30,922.1K
21:33 2,665.85 2,665.93 2,665.81 2,665.81 19,050.4K
21:34 2,665.89 2,665.92 2,665.85 2,665.92 16,024.1K
21:35 2,665.85 2,665.91 2,664.70 2,664.70 39,042.2K
21:36 2,664.67 2,665.22 2,664.67 2,664.70 23,361.1K
21:37 2,664.64 2,664.71 2,663.69 2,663.82 40,049.4K
21:38 2,663.80 2,664.05 2,663.80 2,663.97 37,886.2K
21:39 2,663.82 2,663.91 2,663.35 2,663.35 54,596.5K
21:40 2,663.10 2,663.27 2,662.92 2,662.92 46,061.0K
21:41 2,662.88 2,662.88 2,662.40 2,662.40 67,195.9K
21:42 2,662.58 2,662.58 2,661.97 2,662.06 67,698.8K
21:43 2,661.57 2,661.57 2,660.52 2,660.57 79,184.3K
21:44 2,660.52 2,660.83 2,660.43 2,660.83 70,028.3K
21:45 2,660.88 2,660.88 2,660.14 2,660.14 48,159.1K
21:46 2,660.13 2,660.93 2,660.13 2,660.88 41,263.8K
21:47 2,660.89 2,660.96 2,660.76 2,660.91 63,997.6K
21:48 2,660.84 2,660.84 2,660.42 2,660.56 41,013.9K
21:49 2,660.17 2,660.36 2,660.17 2,660.36 34,047.2K
21:50 2,660.51 2,660.63 2,659.97 2,659.97 73,696.0K
21:51 2,659.86 2,659.95 2,659.61 2,659.61 50,299.0K
21:52 2,659.41 2,659.91 2,659.41 2,659.76 28,265.2K
21:53 2,659.72 2,660.09 2,659.70 2,660.01 32,383.3K
21:54 2,660.01 2,660.06 2,659.81 2,659.94 47,621.0K
21:55 2,659.96 2,659.96 2,659.65 2,659.70 36,703.2K
21:56 2,659.63 2,659.98 2,659.57 2,659.97 52,544.6K
21:57 2,659.87 2,659.87 2,659.66 2,659.66 19,089.3K
21:58 2,659.64 2,659.68 2,659.57 2,659.66 18,526.3K
21:59 2,659.66 2,659.66 2,659.32 2,659.54 18,186.5K
22:00 2,659.62 2,659.98 2,659.39 2,659.98 15,935.5K
22:01 2,659.96 2,660.13 2,659.73 2,659.90 28,126.7K
22:02 2,659.70 2,660.43 2,659.70 2,660.43 20,842.0K
22:03 2,660.15 2,661.09 2,660.15 2,661.09 36,496.7K
22:04 2,661.15 2,661.49 2,661.15 2,661.49 20,305.7K
22:05 2,661.50 2,661.88 2,661.50 2,661.88 26,468.1K
22:06 2,661.87 2,662.00 2,661.76 2,661.79 43,614.8K
22:07 2,661.86 2,662.10 2,661.69 2,661.72 20,543.2K
22:08 2,661.82 2,662.20 2,661.82 2,662.06 24,938.6K
22:09 2,662.10 2,662.41 2,662.07 2,662.27 21,308.0K
22:10 2,662.51 2,662.81 2,662.51 2,662.56 23,015.9K
22:11 2,662.64 2,662.88 2,662.55 2,662.85 10,164.7K
22:12 2,662.86 2,663.24 2,662.81 2,663.21 21,287.7K
22:13 2,663.19 2,663.31 2,662.93 2,662.95 21,942.0K
22:14 2,662.98 2,663.32 2,662.98 2,663.24 18,890.7K
22:15 2,663.42 2,663.49 2,663.36 2,663.36 27,595.5K
22:16 2,663.17 2,663.38 2,663.17 2,663.36 14,316.7K
22:17 2,663.39 2,663.39 2,663.21 2,663.28 21,443.0K
22:18 2,663.18 2,663.31 2,663.12 2,663.17 21,158.7K
22:19 2,663.34 2,663.34 2,663.02 2,663.05 29,758.0K
22:20 2,663.11 2,663.14 2,663.04 2,663.11 15,535.7K
22:21 2,663.11 2,663.14 2,662.99 2,663.03 20,473.0K
22:22 2,663.09 2,663.13 2,662.96 2,663.10 24,963.5K
22:23 2,663.10 2,663.18 2,663.10 2,663.18 10,063.7K
22:24 2,663.08 2,663.58 2,663.08 2,663.22 36,545.3K
22:25 2,663.28 2,663.52 2,663.28 2,663.42 13,193.0K
22:26 2,663.46 2,663.61 2,663.23 2,663.23 22,513.3K
22:27 2,663.28 2,663.28 2,662.88 2,662.88 18,358.3K
22:28 2,662.90 2,663.02 2,662.72 2,662.90 18,917.2K
22:29 2,662.76 2,662.91 2,662.56 2,662.64 15,092.6K
22:30 2,662.62 2,662.77 2,662.52 2,662.57 29,894.6K
22:31 2,662.66 2,662.66 2,662.39 2,662.42 25,518.0K
22:32 2,662.39 2,662.51 2,662.37 2,662.46 11,494.7K
22:33 2,662.47 2,662.64 2,662.37 2,662.60 22,322.6K
22:34 2,662.53 2,662.75 2,662.49 2,662.75 19,736.0K
22:35 2,662.60 2,662.64 2,662.50 2,662.54 29,646.3K
22:36 2,662.57 2,662.58 2,662.45 2,662.50 23,779.1K
22:37 2,662.43 2,662.53 2,662.25 2,662.46 41,756.2K
22:38 2,662.47 2,662.84 2,662.35 2,662.84 56,472.9K
22:39 2,662.85 2,662.88 2,662.62 2,662.62 19,758.2K
22:40 2,662.76 2,662.76 2,662.51 2,662.55 29,043.8K
22:41 2,662.63 2,662.67 2,662.48 2,662.58 21,355.4K
22:42 2,662.50 2,662.62 2,662.41 2,662.44 25,776.7K
22:43 2,662.27 2,662.27 2,661.95 2,662.05 38,065.1K
22:44 2,662.00 2,662.00 2,661.47 2,661.47 26,824.8K
22:45 2,661.45 2,661.45 2,661.10 2,661.15 26,191.3K
22:46 2,661.12 2,661.18 2,661.08 2,661.10 18,817.2K
22:47 2,661.13 2,661.13 2,660.85 2,660.87 16,302.1K
22:48 2,660.98 2,661.09 2,660.87 2,660.87 15,516.5K
22:49 2,660.90 2,660.90 2,660.62 2,660.64 13,862.2K
22:50 2,660.59 2,660.94 2,660.57 2,660.94 13,322.2K
22:51 2,660.87 2,660.98 2,660.76 2,660.76 10,644.8K
22:52 2,660.83 2,661.11 2,660.76 2,661.10 12,118.5K
22:53 2,661.01 2,661.62 2,661.01 2,661.40 23,582.1K
22:54 2,661.41 2,661.46 2,661.15 2,661.26 23,314.8K
22:55 2,661.25 2,661.25 2,660.87 2,660.93 27,631.2K
22:56 2,660.94 2,661.16 2,660.89 2,661.06 13,714.3K
22:57 2,660.92 2,661.20 2,660.92 2,661.20 16,561.4K
22:58 2,661.22 2,661.22 2,660.88 2,660.89 15,216.6K
22:59 2,660.78 2,661.13 2,660.78 2,661.11 12,600.3K
23:00 2,661.09 2,661.09 2,660.64 2,660.64 30,726.6K
23:01 2,660.65 2,660.76 2,660.59 2,660.66 25,343.0K
23:02 2,660.61 2,660.61 2,660.37 2,660.43 18,500.1K
23:03 2,660.42 2,660.48 2,660.32 2,660.48 32,468.5K
23:04 2,660.47 2,660.51 2,660.43 2,660.51 43,392.6K
23:05 2,660.63 2,661.06 2,660.63 2,661.04 20,317.6K
23:06 2,661.07 2,661.10 2,660.94 2,660.94 20,134.2K
23:07 2,660.99 2,661.10 2,660.98 2,661.10 8,888.6K
23:08 2,661.08 2,661.26 2,661.08 2,661.18 16,915.3K
23:09 2,661.14 2,661.21 2,661.07 2,661.12 12,689.5K
23:10 2,661.16 2,661.27 2,660.93 2,660.93 21,536.8K
23:11 2,661.04 2,661.04 2,660.88 2,660.93 19,775.8K
23:12 2,660.92 2,661.19 2,660.72 2,661.16 16,135.4K
23:13 2,661.12 2,661.34 2,661.12 2,661.20 12,963.6K
23:14 2,661.00 2,661.13 2,660.83 2,660.95 25,471.4K
23:15 2,660.99 2,661.12 2,660.94 2,661.10 30,035.3K
23:16 2,660.90 2,661.06 2,660.82 2,660.98 10,400.2K
23:17 2,660.99 2,661.15 2,660.80 2,660.80 24,868.1K
23:18 2,660.92 2,660.95 2,660.82 2,660.95 23,750.1K
23:19 2,660.99 2,661.01 2,660.73 2,660.92 17,780.6K
23:20 2,661.02 2,661.25 2,660.98 2,661.22 29,101.1K
23:21 2,661.32 2,661.50 2,661.29 2,661.50 18,290.8K
23:22 2,661.59 2,661.89 2,661.59 2,661.69 20,863.6K
23:23 2,661.68 2,661.84 2,661.52 2,661.77 21,211.6K
23:24 2,661.85 2,662.13 2,661.84 2,662.06 28,003.9K
23:25 2,662.03 2,662.17 2,661.98 2,662.02 22,567.4K
23:26 2,662.02 2,662.20 2,662.02 2,662.20 28,124.7K
23:27 2,662.16 2,662.25 2,661.60 2,661.68 35,366.8K
23:28 2,661.60 2,661.90 2,661.46 2,661.46 27,830.5K
23:29 2,661.59 2,661.74 2,661.53 2,661.74 14,972.9K
23:30 2,661.70 2,661.87 2,661.65 2,661.87 17,613.2K
23:31 2,661.92 2,662.09 2,661.75 2,662.07 18,965.7K
23:32 2,662.01 2,662.21 2,661.99 2,662.01 21,593.0K
23:33 2,662.05 2,662.07 2,661.53 2,661.61 36,453.4K
23:34 2,661.58 2,661.88 2,661.58 2,661.64 10,684.6K
23:35 2,661.61 2,661.89 2,661.57 2,661.89 19,889.7K
23:36 2,662.03 2,662.07 2,661.93 2,662.00 31,058.3K
23:37 2,662.01 2,662.07 2,661.97 2,662.06 12,815.4K
23:38 2,662.08 2,662.40 2,662.08 2,662.35 18,292.3K
23:39 2,662.22 2,662.35 2,662.15 2,662.31 39,927.7K
23:40 2,662.07 2,662.48 2,661.94 2,662.45 23,091.4K
23:41 2,662.45 2,662.53 2,662.22 2,662.22 15,472.6K
23:42 2,662.38 2,662.59 2,662.29 2,662.32 19,941.7K
23:43 2,662.32 2,662.55 2,662.28 2,662.51 28,008.7K
23:44 2,662.58 2,662.69 2,662.39 2,662.53 32,574.3K
23:45 2,662.89 2,663.02 2,662.77 2,662.78 35,581.4K
23:46 2,663.07 2,663.07 2,662.39 2,662.96 40,052.5K
23:47 2,662.96 2,663.33 2,662.90 2,663.33 31,862.7K
23:48 2,663.31 2,663.45 2,663.15 2,663.17 42,711.6K
23:49 2,663.34 2,663.63 2,663.23 2,663.51 62,629.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし