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
11:14 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:15 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:16 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:17 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:18 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:19 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:20 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:21 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:22 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:23 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:24 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:25 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:26 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:27 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:28 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:29 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:30 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:31 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:32 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:33 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:34 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:35 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:36 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:37 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:38 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:39 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:40 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:41 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:42 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:43 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:44 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:45 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:46 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:47 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:48 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:49 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:50 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:51 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:52 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:53 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:54 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:55 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:56 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:57 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:58 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
11:59 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:00 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:01 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:02 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:03 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:04 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:05 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:06 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:07 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:08 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:09 2,662.87 2,662.87 2,662.87 2,662.87 0.0K
12:10 2,662.63 2,662.63 2,654.12 2,654.66 709,018.1K
12:11 2,655.30 2,656.37 2,655.30 2,655.33 446,558.5K
12:12 2,655.42 2,655.46 2,652.65 2,652.65 404,109.7K
12:13 2,652.59 2,653.11 2,652.15 2,652.22 362,744.7K
12:14 2,651.92 2,651.92 2,650.11 2,650.11 368,632.6K
12:15 2,649.71 2,649.71 2,644.60 2,644.60 497,589.6K
12:16 2,644.55 2,645.66 2,643.60 2,645.66 450,143.8K
12:17 2,646.73 2,648.73 2,646.73 2,648.73 409,210.0K
12:18 2,648.69 2,648.69 2,646.07 2,646.10 322,996.5K
12:19 2,645.89 2,646.46 2,645.62 2,646.46 162,023.8K
12:20 2,646.59 2,647.79 2,646.57 2,647.79 218,130.8K
12:21 2,648.02 2,648.02 2,647.01 2,647.01 306,024.9K
12:22 2,647.07 2,650.51 2,647.07 2,650.26 326,100.8K
12:23 2,650.36 2,651.58 2,650.36 2,651.58 314,708.1K
12:24 2,651.73 2,653.07 2,651.73 2,653.07 379,916.9K
12:25 2,653.23 2,654.46 2,653.15 2,653.93 345,855.4K
12:26 2,654.06 2,654.06 2,650.50 2,650.50 484,659.8K
12:27 2,650.59 2,650.62 2,649.79 2,650.62 316,622.4K
12:28 2,650.72 2,652.18 2,650.63 2,652.18 145,087.9K
12:29 2,652.20 2,653.13 2,651.96 2,651.96 227,232.7K
12:30 2,651.85 2,652.19 2,651.66 2,652.08 247,055.9K
12:31 2,651.84 2,651.84 2,650.04 2,650.04 364,860.1K
12:32 2,649.97 2,650.37 2,648.41 2,648.41 284,143.0K
12:33 2,648.31 2,648.48 2,648.02 2,648.22 283,951.5K
12:34 2,648.10 2,649.11 2,648.10 2,648.89 235,538.7K
12:35 2,648.61 2,648.61 2,647.60 2,647.60 261,523.9K
12:36 2,647.27 2,647.27 2,646.10 2,646.10 304,691.6K
12:37 2,645.98 2,646.02 2,645.66 2,646.02 219,865.3K
12:38 2,646.22 2,647.35 2,646.22 2,647.35 195,272.2K
12:39 2,647.43 2,648.41 2,647.43 2,647.86 250,535.2K
12:40 2,647.78 2,647.78 2,645.56 2,645.56 199,520.1K
12:41 2,644.93 2,645.09 2,641.92 2,641.92 328,613.7K
12:42 2,641.73 2,643.04 2,641.44 2,643.03 331,136.4K
12:43 2,643.37 2,643.39 2,642.25 2,642.32 239,137.5K
12:44 2,642.06 2,642.06 2,641.65 2,641.65 170,804.1K
12:45 2,641.65 2,642.30 2,641.65 2,642.30 210,253.5K
12:46 2,642.70 2,646.23 2,642.70 2,646.23 383,103.5K
12:47 2,646.32 2,646.45 2,644.46 2,644.83 197,475.9K
12:48 2,645.16 2,645.34 2,644.28 2,644.28 97,190.2K
12:49 2,644.68 2,645.56 2,644.68 2,645.54 147,955.6K
12:50 2,646.23 2,647.02 2,646.16 2,647.02 201,464.5K
12:51 2,647.91 2,649.28 2,647.41 2,647.87 290,188.5K
12:52 2,647.94 2,649.35 2,647.94 2,649.35 134,905.1K
12:53 2,649.38 2,652.43 2,649.38 2,652.41 308,290.6K
12:54 2,652.56 2,652.56 2,650.10 2,650.10 305,441.8K
12:55 2,650.08 2,650.52 2,648.72 2,648.81 206,034.1K
12:56 2,650.06 2,650.81 2,648.34 2,648.44 382,374.9K
12:57 2,648.19 2,649.36 2,647.96 2,649.36 153,401.4K
12:58 2,649.49 2,650.64 2,649.49 2,649.93 123,655.8K
12:59 2,650.10 2,651.08 2,650.10 2,651.08 188,621.7K
13:00 2,650.64 2,650.95 2,648.81 2,648.81 225,531.9K
13:01 2,648.43 2,648.43 2,647.22 2,647.22 236,040.0K
13:02 2,647.17 2,647.31 2,646.14 2,646.35 225,862.0K
13:03 2,645.94 2,645.94 2,645.30 2,645.77 213,327.6K
13:04 2,645.68 2,645.74 2,643.18 2,643.18 244,031.6K
13:05 2,643.37 2,643.47 2,642.77 2,642.77 160,547.5K
13:06 2,642.80 2,643.00 2,640.98 2,640.98 272,282.4K
13:07 2,640.94 2,641.16 2,640.43 2,641.13 195,673.5K
13:08 2,641.29 2,641.29 2,640.10 2,640.10 416,662.8K
13:09 2,640.85 2,642.11 2,640.80 2,642.11 261,916.4K
13:10 2,642.35 2,643.02 2,642.35 2,642.77 182,615.1K
13:11 2,642.56 2,642.86 2,642.47 2,642.47 212,926.1K
13:12 2,641.33 2,641.33 2,641.09 2,641.28 146,576.6K
13:13 2,641.06 2,641.19 2,639.89 2,639.91 175,266.4K
13:14 2,639.51 2,639.55 2,638.86 2,638.86 236,590.0K
13:15 2,638.90 2,639.15 2,638.89 2,638.97 150,878.0K
13:16 2,639.02 2,639.93 2,639.02 2,639.69 201,135.4K
13:17 2,639.67 2,640.13 2,639.67 2,640.10 176,834.4K
13:18 2,640.28 2,640.45 2,639.81 2,639.81 154,186.6K
13:19 2,640.02 2,640.02 2,639.53 2,639.66 138,267.1K
13:20 2,639.64 2,640.06 2,639.62 2,640.03 147,155.4K
13:21 2,640.06 2,640.76 2,640.06 2,640.71 116,558.1K
13:22 2,641.04 2,641.90 2,641.04 2,641.89 161,156.0K
13:23 2,641.02 2,641.51 2,641.02 2,641.12 151,803.6K
13:24 2,641.15 2,641.18 2,640.03 2,640.03 80,824.3K
13:25 2,640.21 2,640.46 2,640.21 2,640.44 112,747.0K
13:26 2,640.25 2,640.40 2,638.76 2,638.77 227,176.5K
13:27 2,638.83 2,638.83 2,637.60 2,637.60 238,152.8K
13:28 2,637.49 2,637.59 2,636.60 2,636.60 262,541.2K
13:29 2,636.46 2,636.46 2,634.58 2,634.58 449,271.6K
13:30 2,634.45 2,635.90 2,634.19 2,635.90 247,517.2K
13:31 2,636.64 2,637.88 2,636.64 2,637.85 196,997.0K
13:32 2,637.46 2,637.46 2,636.61 2,636.78 422,256.2K
13:33 2,636.87 2,637.43 2,636.87 2,637.13 157,054.4K
13:34 2,636.14 2,636.34 2,635.82 2,636.19 183,883.1K
13:35 2,636.09 2,636.93 2,636.09 2,636.89 185,330.2K
13:36 2,637.16 2,637.96 2,637.16 2,637.44 206,697.3K
13:37 2,637.53 2,637.84 2,637.06 2,637.13 183,218.8K
13:38 2,636.95 2,636.95 2,635.99 2,635.99 201,332.2K
13:39 2,635.82 2,637.10 2,635.48 2,635.48 309,074.9K
13:40 2,635.42 2,635.56 2,634.80 2,635.56 194,401.6K
13:41 2,635.68 2,635.95 2,635.45 2,635.95 154,995.3K
13:42 2,636.01 2,636.43 2,635.92 2,636.43 114,209.6K
13:43 2,636.81 2,637.78 2,636.76 2,637.78 209,436.8K
13:44 2,638.07 2,639.52 2,638.02 2,639.52 233,417.7K
13:45 2,638.91 2,638.96 2,637.26 2,637.60 123,557.6K
13:46 2,637.98 2,637.98 2,637.69 2,637.85 104,148.5K
13:47 2,637.84 2,637.97 2,637.84 2,637.93 51,134.8K
13:48 2,637.96 2,638.03 2,637.68 2,638.03 60,630.3K
13:49 2,637.90 2,637.90 2,637.35 2,637.35 130,737.2K
13:50 2,637.34 2,637.34 2,635.30 2,635.45 198,700.7K
13:51 2,635.43 2,635.43 2,635.02 2,635.02 116,037.0K
13:52 2,635.12 2,635.12 2,633.86 2,633.86 209,039.1K
13:53 2,633.67 2,634.45 2,633.67 2,634.17 146,953.2K
13:54 2,634.03 2,634.63 2,634.03 2,634.29 107,620.9K
13:55 2,634.64 2,634.76 2,633.97 2,634.01 138,527.0K
13:56 2,634.06 2,634.44 2,634.05 2,634.32 118,891.7K
13:57 2,634.32 2,634.47 2,634.03 2,634.22 110,221.6K
13:58 2,634.10 2,634.19 2,633.80 2,634.19 96,882.2K
13:59 2,634.32 2,634.93 2,634.23 2,634.79 174,692.5K
14:00 2,634.83 2,635.05 2,634.51 2,634.90 142,453.9K
14:01 2,634.92 2,635.57 2,634.92 2,635.54 129,784.3K
14:02 2,635.65 2,637.34 2,635.65 2,637.34 168,309.2K
14:03 2,637.41 2,637.41 2,636.92 2,637.26 192,460.8K
14:04 2,637.63 2,637.83 2,637.61 2,637.74 136,940.7K
14:05 2,637.82 2,637.82 2,636.28 2,636.32 117,273.2K
14:06 2,636.10 2,636.12 2,635.42 2,636.02 122,277.3K
14:07 2,636.42 2,637.28 2,636.38 2,637.28 138,559.6K
14:08 2,637.29 2,638.22 2,637.29 2,638.22 177,168.2K
14:09 2,638.52 2,640.17 2,638.52 2,640.17 216,890.5K
14:10 2,640.28 2,640.28 2,639.35 2,639.35 179,287.5K
14:11 2,639.23 2,639.68 2,639.19 2,639.21 121,938.3K
14:12 2,639.14 2,639.37 2,638.60 2,638.61 105,709.6K
14:13 2,638.49 2,638.90 2,638.49 2,638.90 64,232.4K
14:14 2,638.97 2,639.24 2,638.95 2,639.23 61,169.0K
14:15 2,639.26 2,639.50 2,639.21 2,639.33 70,626.7K
14:16 2,639.21 2,639.51 2,639.16 2,639.16 44,684.8K
14:17 2,639.16 2,639.16 2,638.53 2,638.53 97,037.8K
14:18 2,638.26 2,638.42 2,637.98 2,638.25 57,500.5K
14:19 2,638.11 2,639.31 2,638.11 2,639.06 97,540.9K
14:20 2,639.23 2,639.99 2,639.22 2,639.99 117,151.6K
14:21 2,640.15 2,640.55 2,640.12 2,640.55 161,938.8K
14:22 2,640.52 2,641.46 2,640.52 2,641.34 109,284.9K
14:23 2,641.58 2,644.73 2,641.58 2,644.65 347,844.7K
14:24 2,644.94 2,645.43 2,644.39 2,645.43 352,248.5K
14:25 2,645.48 2,645.68 2,643.93 2,644.43 217,507.6K
14:26 2,644.35 2,645.14 2,644.30 2,645.11 190,832.6K
14:27 2,645.04 2,645.17 2,644.72 2,644.91 185,640.0K
14:28 2,645.00 2,646.61 2,644.89 2,646.61 186,161.8K
14:29 2,646.82 2,647.32 2,646.75 2,646.97 197,730.1K
14:30 2,647.10 2,647.24 2,645.90 2,646.65 216,522.9K
14:31 2,647.03 2,647.03 2,645.56 2,646.18 190,523.3K
14:32 2,645.93 2,646.19 2,645.81 2,646.19 119,337.7K
14:33 2,646.19 2,646.23 2,645.36 2,645.45 97,872.1K
14:34 2,645.57 2,645.57 2,643.44 2,643.44 153,581.3K
14:35 2,643.08 2,644.22 2,642.98 2,644.22 270,358.6K
14:36 2,644.35 2,646.57 2,644.35 2,646.55 220,470.5K
14:37 2,646.74 2,647.67 2,646.60 2,647.67 161,103.2K
14:38 2,648.09 2,648.09 2,647.32 2,647.59 153,246.7K
14:39 2,647.76 2,647.76 2,647.31 2,647.71 88,559.7K
14:40 2,647.59 2,647.59 2,647.21 2,647.24 74,033.5K
14:41 2,647.31 2,647.34 2,646.68 2,646.82 114,998.3K
14:42 2,646.37 2,646.89 2,646.07 2,646.89 147,456.5K
14:43 2,646.94 2,647.01 2,646.90 2,646.99 58,265.4K
14:44 2,647.01 2,647.95 2,646.97 2,647.95 105,550.4K
14:45 2,648.03 2,648.05 2,647.82 2,647.92 147,167.1K
14:46 2,648.06 2,648.06 2,647.18 2,647.27 129,112.1K
14:47 2,647.31 2,647.46 2,647.18 2,647.46 52,728.5K
14:48 2,647.64 2,648.92 2,647.62 2,648.92 170,878.7K
14:49 2,649.45 2,649.45 2,649.10 2,649.45 345,627.0K
14:50 2,649.87 2,650.69 2,649.87 2,650.68 208,199.2K
14:51 2,650.76 2,651.91 2,650.76 2,651.91 220,668.0K
14:52 2,652.01 2,652.66 2,651.89 2,652.66 223,513.8K
14:53 2,652.82 2,654.47 2,652.80 2,654.32 295,281.9K
14:54 2,654.19 2,654.19 2,653.06 2,653.17 283,131.6K
14:55 2,652.74 2,653.58 2,652.74 2,653.40 139,804.4K
14:56 2,654.12 2,654.43 2,654.04 2,654.43 296,610.7K
14:57 2,654.82 2,654.94 2,652.49 2,652.76 197,484.2K
14:58 2,652.54 2,652.67 2,651.19 2,651.19 161,321.9K
14:59 2,651.12 2,651.12 2,650.67 2,650.91 93,583.3K
15:00 2,651.06 2,652.81 2,651.06 2,652.70 106,858.4K
15:01 2,652.59 2,653.27 2,652.57 2,652.57 117,208.3K
15:02 2,652.56 2,652.75 2,651.82 2,652.75 114,794.4K
15:03 2,652.91 2,653.51 2,652.84 2,653.51 88,901.4K
15:04 2,653.33 2,653.84 2,652.71 2,653.84 97,800.0K
15:05 2,653.94 2,654.09 2,653.73 2,654.05 81,486.0K
15:06 2,654.07 2,654.64 2,654.07 2,654.39 96,241.4K
15:07 2,654.37 2,655.11 2,654.30 2,655.07 113,723.9K
15:08 2,655.27 2,655.69 2,655.27 2,655.53 91,214.2K
15:09 2,655.48 2,655.79 2,655.48 2,655.69 77,937.8K
15:10 2,655.74 2,656.82 2,655.74 2,656.82 141,138.2K
15:11 2,656.66 2,657.28 2,656.66 2,657.25 247,526.0K
15:12 2,657.51 2,659.00 2,657.38 2,658.81 246,186.7K
15:13 2,658.78 2,658.98 2,658.53 2,658.73 254,849.8K
15:14 2,658.53 2,658.92 2,658.09 2,658.09 279,634.4K
15:15 2,658.48 2,658.48 2,656.61 2,656.79 227,334.0K
15:16 2,656.73 2,656.81 2,656.60 2,656.62 148,007.4K
15:17 2,656.60 2,656.60 2,655.42 2,655.42 194,099.1K
15:18 2,655.40 2,655.67 2,655.34 2,655.65 123,644.2K
15:19 2,655.84 2,656.31 2,655.73 2,656.31 185,451.3K
15:20 2,656.45 2,656.76 2,656.44 2,656.76 166,234.1K
15:21 2,657.23 2,657.56 2,657.23 2,657.56 107,062.8K
15:22 2,657.55 2,657.79 2,657.31 2,657.61 111,449.9K
15:23 2,657.66 2,657.66 2,657.18 2,657.31 98,122.1K
15:24 2,657.23 2,657.55 2,657.23 2,657.55 132,759.8K
15:25 2,657.61 2,657.80 2,656.59 2,656.59 176,019.9K
15:26 2,656.35 2,656.57 2,656.04 2,656.57 140,557.6K
15:27 2,656.70 2,657.02 2,656.56 2,656.56 100,815.9K
15:28 2,656.36 2,656.47 2,656.19 2,656.19 76,253.0K
15:29 2,655.75 2,655.75 2,654.54 2,654.64 168,056.1K
15:30 2,654.57 2,654.71 2,654.57 2,654.64 78,099.5K
15:31 2,654.93 2,655.35 2,654.93 2,655.22 96,754.0K
15:32 2,655.21 2,655.46 2,653.92 2,653.92 120,096.5K
15:33 2,653.78 2,653.78 2,651.87 2,651.97 259,097.2K
15:34 2,651.83 2,651.87 2,651.02 2,651.62 242,578.8K
15:35 2,651.46 2,651.71 2,651.41 2,651.66 94,692.3K
15:36 2,651.82 2,653.04 2,651.82 2,653.04 156,170.6K
15:37 2,653.19 2,653.41 2,652.60 2,652.60 99,577.9K
15:38 2,652.54 2,652.87 2,652.38 2,652.87 73,904.1K
15:39 2,652.96 2,653.30 2,652.94 2,653.22 84,630.7K
15:40 2,653.14 2,653.42 2,653.12 2,653.35 69,786.2K
15:41 2,653.60 2,654.03 2,653.52 2,654.03 120,944.0K
15:42 2,654.23 2,655.05 2,654.19 2,655.05 173,744.3K
15:43 2,655.12 2,655.25 2,655.05 2,655.14 72,677.6K
15:44 2,655.02 2,655.02 2,654.04 2,654.04 89,005.8K
15:45 2,654.14 2,654.51 2,654.14 2,654.21 94,587.0K
15:46 2,654.30 2,654.30 2,652.55 2,652.71 100,193.0K
15:47 2,652.96 2,654.02 2,652.96 2,653.82 117,636.6K
15:48 2,653.93 2,654.36 2,653.93 2,654.27 102,457.0K
15:49 2,654.39 2,654.42 2,653.95 2,654.12 87,266.5K
15:50 2,654.16 2,654.28 2,653.96 2,654.28 63,341.7K
15:51 2,654.41 2,654.84 2,654.41 2,654.84 130,533.3K
15:52 2,655.38 2,656.20 2,655.38 2,655.96 147,764.5K
15:53 2,655.87 2,655.96 2,655.22 2,655.63 153,327.3K
15:54 2,655.83 2,656.76 2,655.80 2,656.33 149,451.9K
15:55 2,656.32 2,657.06 2,656.22 2,657.06 70,448.7K
15:56 2,657.11 2,657.98 2,657.11 2,657.98 131,262.8K
15:57 2,657.84 2,658.28 2,657.84 2,658.19 89,877.7K
15:58 2,657.95 2,658.49 2,657.87 2,658.49 142,751.5K
15:59 2,658.93 2,659.03 2,658.39 2,658.64 99,330.7K
16:00 2,658.62 2,658.99 2,658.58 2,658.93 92,009.3K
16:01 2,658.86 2,658.92 2,658.59 2,658.60 122,279.6K
16:02 2,658.56 2,658.70 2,657.76 2,657.86 159,191.7K
16:03 2,657.65 2,658.37 2,657.65 2,658.37 97,489.6K
16:04 2,658.37 2,659.83 2,658.37 2,659.83 133,127.9K
16:05 2,660.19 2,661.54 2,660.19 2,661.26 355,706.3K
16:06 2,661.33 2,661.33 2,660.54 2,661.02 151,075.5K
16:07 2,661.04 2,661.08 2,657.79 2,657.94 183,757.8K
16:08 2,657.90 2,658.61 2,657.90 2,658.24 71,085.0K
16:09 2,658.50 2,659.93 2,658.50 2,659.93 112,294.0K
16:10 2,660.05 2,660.05 2,659.13 2,659.34 72,666.6K
16:11 2,659.33 2,659.80 2,659.33 2,659.80 77,095.6K
16:12 2,659.73 2,660.39 2,659.73 2,659.81 70,037.6K
16:13 2,659.73 2,659.92 2,659.51 2,659.87 61,055.0K
16:14 2,659.48 2,659.52 2,657.86 2,657.94 77,382.1K
16:15 2,658.48 2,659.04 2,658.47 2,658.53 86,000.5K
16:16 2,658.30 2,659.30 2,658.30 2,659.30 171,187.9K
16:17 2,659.13 2,659.20 2,658.93 2,658.95 85,986.9K
16:18 2,659.17 2,659.38 2,659.16 2,659.16 80,289.6K
16:19 2,659.18 2,659.65 2,659.12 2,659.65 54,550.7K
16:20 2,659.27 2,659.27 2,656.61 2,656.61 140,499.0K
16:21 2,656.40 2,656.53 2,656.17 2,656.21 112,963.1K
16:22 2,656.13 2,656.37 2,655.92 2,656.14 124,161.7K
16:23 2,655.61 2,656.21 2,655.61 2,656.13 67,390.2K
16:24 2,656.13 2,656.78 2,655.76 2,655.76 75,123.5K
16:25 2,655.74 2,655.76 2,654.99 2,655.20 93,694.0K
16:26 2,655.12 2,655.53 2,655.12 2,655.52 60,525.9K
16:27 2,655.49 2,655.72 2,655.31 2,655.64 54,574.5K
16:28 2,655.63 2,655.69 2,655.55 2,655.65 47,048.2K
16:29 2,655.52 2,655.61 2,655.42 2,655.43 93,629.0K
16:30 2,655.58 2,656.84 2,655.58 2,656.82 110,686.9K
16:31 2,656.76 2,657.36 2,656.70 2,657.29 56,328.0K
16:32 2,657.41 2,657.67 2,657.26 2,657.67 34,484.6K
16:33 2,657.70 2,657.89 2,657.64 2,657.84 30,613.6K
16:34 2,657.91 2,658.20 2,657.87 2,658.15 42,995.6K
16:35 2,658.58 2,659.25 2,658.58 2,659.12 105,608.3K
16:36 2,659.08 2,659.11 2,658.14 2,658.32 98,834.7K
16:37 2,658.30 2,658.30 2,657.87 2,657.94 53,220.6K
16:38 2,658.01 2,658.48 2,657.96 2,658.48 50,096.1K
16:39 2,658.35 2,658.39 2,658.00 2,658.05 37,586.1K
16:40 2,657.98 2,658.11 2,656.84 2,656.87 89,316.2K
16:41 2,657.02 2,657.02 2,656.76 2,656.84 50,774.6K
16:42 2,656.84 2,656.93 2,656.46 2,656.46 44,522.0K
16:43 2,656.48 2,656.61 2,655.54 2,655.59 75,302.3K
16:44 2,655.51 2,655.70 2,655.35 2,655.54 72,453.3K
16:45 2,655.64 2,656.41 2,655.33 2,656.41 204,899.1K
16:46 2,656.34 2,657.27 2,656.34 2,657.20 83,887.0K
16:47 2,656.96 2,657.00 2,656.75 2,656.87 47,246.3K
16:48 2,657.01 2,657.32 2,656.84 2,656.84 61,760.9K
16:49 2,656.97 2,657.21 2,656.83 2,657.21 52,382.1K
16:50 2,657.07 2,658.38 2,657.07 2,658.38 92,224.4K
16:51 2,658.12 2,658.14 2,657.31 2,657.33 51,656.9K
16:52 2,657.23 2,657.47 2,657.23 2,657.36 41,064.2K
16:53 2,657.37 2,657.60 2,657.09 2,657.30 44,665.2K
16:54 2,657.25 2,657.25 2,656.81 2,656.81 49,482.8K
16:55 2,656.83 2,656.92 2,656.67 2,656.73 47,352.2K
16:56 2,656.59 2,656.70 2,656.59 2,656.69 28,028.6K
16:57 2,656.81 2,657.72 2,656.81 2,657.69 56,135.9K
16:58 2,657.82 2,658.76 2,657.77 2,658.71 57,098.6K
16:59 2,659.13 2,659.42 2,659.07 2,659.07 104,090.9K
17:00 2,659.45 2,661.50 2,659.45 2,661.17 207,865.9K
17:01 2,661.36 2,661.37 2,659.88 2,660.33 242,946.4K
17:02 2,660.51 2,660.89 2,660.47 2,660.82 132,206.7K
17:03 2,661.07 2,661.99 2,661.07 2,661.75 225,128.0K
17:04 2,662.13 2,664.13 2,662.13 2,664.13 240,769.9K
17:05 2,664.06 2,664.77 2,663.71 2,664.77 237,218.0K
17:06 2,665.26 2,665.26 2,665.00 2,665.03 202,096.9K
17:07 2,664.98 2,666.42 2,664.92 2,666.37 317,269.9K
17:08 2,666.86 2,667.27 2,666.68 2,666.69 297,318.4K
17:09 2,666.92 2,667.79 2,666.90 2,667.79 288,129.9K
17:10 2,667.90 2,668.06 2,667.61 2,668.06 240,662.8K
17:11 2,668.06 2,669.45 2,668.06 2,669.25 282,454.0K
17:12 2,669.15 2,669.51 2,669.15 2,669.48 199,686.0K
17:13 2,669.66 2,670.74 2,669.44 2,670.74 271,054.3K
17:14 2,670.96 2,670.99 2,669.76 2,670.27 305,096.0K
17:15 2,669.89 2,670.41 2,669.18 2,670.38 317,025.9K
17:16 2,669.93 2,669.96 2,667.63 2,667.63 261,509.2K
17:17 2,667.40 2,667.90 2,667.19 2,667.19 171,637.8K
17:18 2,667.31 2,668.34 2,667.31 2,668.31 117,766.5K
17:19 2,668.24 2,668.34 2,667.87 2,667.88 89,309.8K
17:20 2,667.81 2,667.97 2,667.43 2,667.80 135,712.9K
17:21 2,667.93 2,668.19 2,667.88 2,668.14 78,181.3K
17:22 2,668.16 2,668.79 2,668.16 2,668.79 124,236.3K
17:23 2,668.91 2,669.41 2,668.87 2,669.29 98,314.6K
17:24 2,667.45 2,667.45 2,667.15 2,667.24 129,298.4K
17:25 2,667.21 2,668.01 2,667.16 2,668.01 125,528.0K
17:26 2,668.28 2,669.30 2,668.28 2,669.28 156,205.0K
17:27 2,669.26 2,670.56 2,669.26 2,670.56 198,984.6K
17:28 2,670.67 2,670.96 2,670.67 2,670.91 218,126.5K
17:29 2,670.64 2,672.25 2,670.64 2,672.25 347,125.8K
17:30 2,671.69 2,673.99 2,671.69 2,673.83 422,549.4K
17:31 2,674.24 2,675.20 2,674.24 2,675.20 298,809.1K
17:32 2,675.22 2,679.79 2,675.22 2,679.26 602,434.5K
17:33 2,678.94 2,679.36 2,678.71 2,679.19 510,743.9K
17:34 2,679.31 2,679.31 2,677.05 2,677.68 391,627.3K
17:35 2,677.68 2,681.61 2,677.68 2,681.52 364,789.0K
17:36 2,683.32 2,684.36 2,682.30 2,683.12 588,502.4K
17:37 2,683.13 2,683.49 2,681.43 2,681.43 349,829.9K
17:38 2,681.58 2,681.97 2,681.13 2,681.13 233,833.5K
17:39 2,681.14 2,681.20 2,680.71 2,680.71 273,696.9K
17:40 2,682.57 2,682.83 2,681.25 2,681.25 318,930.3K
17:41 2,681.42 2,681.66 2,681.24 2,681.31 305,395.1K
17:42 2,681.10 2,681.10 2,679.55 2,679.55 223,792.2K
17:43 2,679.39 2,679.44 2,678.25 2,678.64 387,168.3K
17:44 2,678.66 2,679.13 2,678.55 2,679.08 301,081.3K
17:45 2,679.21 2,680.91 2,679.21 2,680.91 252,101.6K
17:46 2,680.83 2,680.99 2,680.05 2,680.05 213,592.2K
17:47 2,680.02 2,680.31 2,679.71 2,679.71 175,349.5K
17:48 2,679.50 2,679.84 2,679.50 2,679.52 222,321.2K
17:49 2,679.97 2,680.16 2,679.73 2,679.73 269,583.5K
17:50 2,679.65 2,681.16 2,679.65 2,680.76 213,329.9K
17:51 2,681.07 2,683.67 2,681.07 2,683.67 360,676.9K
17:52 2,683.71 2,683.71 2,682.88 2,682.89 219,195.6K
17:53 2,682.95 2,683.20 2,682.92 2,682.98 202,194.6K
17:54 2,682.94 2,684.53 2,682.56 2,684.53 222,134.8K
17:55 2,684.67 2,684.73 2,683.21 2,683.90 309,252.6K
17:56 2,683.60 2,685.53 2,683.60 2,685.53 295,315.8K
17:57 2,685.65 2,690.19 2,685.65 2,690.19 613,759.5K
17:58 2,690.76 2,691.57 2,690.76 2,690.79 424,637.6K
17:59 2,691.78 2,692.82 2,691.72 2,692.82 325,532.4K
18:00 2,692.98 2,693.90 2,692.16 2,692.23 496,154.7K
18:01 2,692.03 2,692.13 2,690.56 2,690.56 428,669.5K
18:02 2,690.04 2,690.77 2,688.66 2,690.46 476,795.1K
18:03 2,690.17 2,690.37 2,689.90 2,689.90 555,853.3K
18:04 2,689.31 2,690.17 2,689.08 2,689.81 549,047.2K
18:05 2,689.58 2,689.73 2,689.21 2,689.67 350,946.7K
18:06 2,689.98 2,690.44 2,689.80 2,689.93 303,378.4K
18:07 2,689.63 2,689.63 2,688.06 2,688.07 355,124.4K
18:08 2,687.99 2,688.22 2,687.88 2,687.88 258,922.8K
18:09 2,687.79 2,688.80 2,687.79 2,688.80 251,418.1K
18:10 2,689.04 2,689.65 2,688.83 2,689.57 248,736.0K
18:11 2,689.09 2,689.94 2,689.09 2,689.94 286,360.7K
18:12 2,690.24 2,691.25 2,690.22 2,691.25 231,294.8K
18:13 2,690.41 2,690.80 2,690.04 2,690.08 217,011.6K
18:14 2,690.13 2,690.65 2,690.08 2,690.58 188,393.9K
18:15 2,690.30 2,690.41 2,689.52 2,689.52 180,785.6K
18:16 2,689.56 2,689.67 2,688.82 2,688.99 225,341.8K
18:17 2,689.25 2,689.65 2,689.01 2,689.47 251,085.2K
18:18 2,689.29 2,689.89 2,689.29 2,689.79 272,380.3K
18:19 2,689.96 2,690.38 2,689.90 2,690.38 292,357.3K
18:20 2,690.26 2,690.80 2,690.15 2,690.58 327,391.9K
18:21 2,690.65 2,690.65 2,690.18 2,690.18 149,095.9K
18:22 2,690.16 2,690.70 2,690.16 2,690.66 228,738.7K
18:23 2,690.70 2,692.61 2,690.70 2,692.61 325,906.0K
18:24 2,692.91 2,693.17 2,692.30 2,692.56 295,967.7K
18:25 2,692.46 2,693.23 2,692.46 2,693.18 255,469.5K
18:26 2,693.05 2,693.05 2,692.26 2,692.26 189,172.8K
18:27 2,691.54 2,692.42 2,691.54 2,692.32 394,086.4K
18:28 2,692.60 2,692.71 2,692.38 2,692.71 245,251.4K
18:29 2,692.64 2,692.88 2,692.52 2,692.80 174,438.7K
18:30 2,692.86 2,693.84 2,692.86 2,693.62 140,950.9K
18:31 2,693.11 2,693.11 2,691.21 2,691.90 328,997.5K
18:32 2,691.88 2,691.88 2,690.75 2,690.79 256,895.7K
18:33 2,690.88 2,690.88 2,690.55 2,690.82 184,379.8K
18:34 2,691.05 2,691.39 2,690.21 2,690.68 157,144.5K
18:35 2,692.24 2,692.52 2,691.89 2,691.92 198,891.8K
18:36 2,691.66 2,691.69 2,690.18 2,690.28 225,155.2K
18:37 2,690.33 2,690.92 2,690.31 2,690.31 198,364.0K
18:38 2,690.16 2,690.48 2,690.15 2,690.28 205,208.9K
18:39 2,690.47 2,690.47 2,689.50 2,689.50 188,455.3K
18:40 2,690.08 2,690.08 2,690.08 2,690.08 64,530.9K
18:51 2,690.63 2,690.63 2,690.63 2,690.63 313,456.8K
19:05 2,689.93 2,690.88 2,689.93 2,690.56 196,388.8K
19:06 2,690.78 2,691.61 2,690.74 2,691.47 158,665.3K
19:07 2,691.80 2,692.15 2,691.80 2,692.15 150,961.3K
19:08 2,692.38 2,692.70 2,692.38 2,692.70 134,287.5K
19:09 2,692.75 2,692.87 2,692.56 2,692.63 67,381.5K
19:10 2,692.79 2,692.79 2,692.58 2,692.75 78,064.3K
19:11 2,692.63 2,692.65 2,692.39 2,692.64 85,560.7K
19:12 2,693.23 2,693.56 2,693.23 2,693.53 115,632.8K
19:13 2,693.87 2,693.98 2,693.75 2,693.75 70,537.4K
19:14 2,693.69 2,693.70 2,693.56 2,693.56 46,142.6K
19:15 2,693.51 2,693.58 2,692.77 2,692.77 56,643.4K
19:16 2,692.46 2,694.64 2,692.46 2,694.64 140,982.6K
19:17 2,694.46 2,694.47 2,694.28 2,694.47 64,371.2K
19:18 2,694.47 2,694.73 2,694.47 2,694.73 67,298.8K
19:19 2,694.77 2,694.84 2,694.72 2,694.79 62,232.9K
19:20 2,694.76 2,695.90 2,694.76 2,695.90 99,167.3K
19:21 2,695.90 2,696.44 2,695.77 2,696.43 118,253.6K
19:22 2,696.38 2,699.61 2,696.35 2,699.61 266,197.6K
19:23 2,700.04 2,700.04 2,699.09 2,699.33 239,375.6K
19:24 2,699.35 2,701.00 2,699.35 2,700.96 252,016.3K
19:25 2,701.03 2,702.96 2,701.03 2,702.96 309,988.4K
19:26 2,703.10 2,703.25 2,701.94 2,701.94 253,301.4K
19:27 2,702.24 2,702.24 2,701.16 2,701.16 118,455.7K
19:28 2,701.58 2,702.81 2,701.58 2,702.26 264,896.4K
19:29 2,702.24 2,702.84 2,702.24 2,702.84 143,115.7K
19:30 2,703.07 2,703.82 2,702.97 2,703.66 190,693.8K
19:31 2,703.87 2,705.26 2,703.87 2,704.18 276,932.7K
19:32 2,704.13 2,704.30 2,704.06 2,704.30 245,941.9K
19:33 2,704.19 2,705.40 2,704.19 2,704.50 287,191.2K
19:34 2,704.53 2,705.69 2,704.51 2,705.69 191,135.1K
19:35 2,705.85 2,706.14 2,705.60 2,705.70 297,348.9K
19:36 2,705.56 2,705.61 2,704.68 2,704.94 232,157.9K
19:37 2,704.57 2,704.79 2,703.81 2,703.81 178,199.2K
19:38 2,703.42 2,703.42 2,702.76 2,702.76 112,125.5K
19:39 2,702.54 2,702.77 2,702.15 2,702.15 114,637.5K
19:40 2,701.62 2,701.62 2,699.71 2,699.71 181,819.2K
19:41 2,699.27 2,699.76 2,699.24 2,699.58 165,184.2K
19:42 2,699.27 2,699.27 2,698.65 2,698.68 94,411.2K
19:43 2,698.60 2,699.21 2,698.35 2,699.12 133,541.5K
19:44 2,699.36 2,699.42 2,698.84 2,698.97 113,378.1K
19:45 2,698.98 2,698.98 2,697.51 2,697.51 160,591.2K
19:46 2,697.30 2,697.32 2,696.54 2,696.54 150,955.2K
19:47 2,696.50 2,696.58 2,696.24 2,696.33 137,316.2K
19:48 2,696.24 2,696.24 2,694.93 2,694.93 179,277.1K
19:49 2,695.01 2,695.54 2,694.73 2,695.38 197,464.7K
19:50 2,695.40 2,695.91 2,695.07 2,695.91 121,426.2K
19:51 2,695.84 2,696.54 2,695.83 2,696.05 92,595.5K
19:52 2,695.76 2,696.05 2,695.72 2,695.84 64,507.5K
19:53 2,695.94 2,696.42 2,695.87 2,696.06 71,815.7K
19:54 2,696.02 2,696.14 2,695.70 2,695.70 91,680.9K
19:55 2,695.56 2,695.65 2,695.20 2,695.65 140,696.6K
19:56 2,695.68 2,696.38 2,695.68 2,696.38 72,015.0K
19:57 2,696.34 2,696.56 2,696.25 2,696.25 71,192.6K
19:58 2,696.22 2,696.31 2,695.68 2,695.89 50,520.9K
19:59 2,695.94 2,695.94 2,695.25 2,695.47 68,514.7K
20:00 2,694.73 2,694.91 2,694.68 2,694.70 117,622.1K
20:01 2,694.49 2,694.64 2,694.22 2,694.39 95,953.2K
20:02 2,694.42 2,694.42 2,693.65 2,693.69 68,474.8K
20:03 2,693.64 2,693.64 2,692.81 2,692.81 64,451.0K
20:04 2,692.55 2,692.69 2,692.20 2,692.29 111,940.3K
20:05 2,692.52 2,692.52 2,691.81 2,691.81 124,595.4K
20:06 2,692.03 2,692.10 2,691.94 2,691.98 44,413.2K
20:07 2,691.91 2,692.30 2,691.87 2,692.27 64,322.3K
20:08 2,692.18 2,692.42 2,692.11 2,692.28 62,266.1K
20:09 2,692.31 2,692.46 2,691.93 2,691.93 63,385.6K
20:10 2,691.88 2,691.92 2,691.73 2,691.87 48,953.1K
20:11 2,692.10 2,692.85 2,692.10 2,692.85 132,199.3K
20:12 2,693.02 2,693.63 2,693.00 2,693.60 113,614.7K
20:13 2,693.96 2,695.07 2,693.96 2,695.07 93,083.8K
20:14 2,695.07 2,695.47 2,695.07 2,695.38 63,585.9K
20:15 2,695.04 2,695.11 2,694.87 2,695.01 66,136.7K
20:16 2,694.99 2,695.09 2,694.97 2,695.02 41,606.6K
20:17 2,695.08 2,695.50 2,695.06 2,695.50 45,947.9K
20:18 2,695.50 2,695.50 2,695.33 2,695.46 45,292.0K
20:19 2,695.33 2,695.56 2,695.25 2,695.35 66,141.4K
20:20 2,695.75 2,696.65 2,695.75 2,696.52 45,271.3K
20:21 2,696.72 2,697.78 2,696.72 2,697.73 90,368.3K
20:22 2,697.82 2,698.47 2,697.82 2,698.42 121,427.1K
20:23 2,698.46 2,698.71 2,698.46 2,698.69 72,053.5K
20:24 2,698.76 2,698.79 2,698.60 2,698.60 77,702.8K
20:25 2,698.55 2,698.82 2,698.42 2,698.71 71,632.5K
20:26 2,698.74 2,698.74 2,698.33 2,698.66 92,855.9K
20:27 2,698.60 2,698.79 2,698.26 2,698.27 59,599.7K
20:28 2,698.24 2,698.24 2,697.94 2,697.94 38,590.6K
20:29 2,697.77 2,697.88 2,697.71 2,697.86 56,751.8K
20:30 2,697.69 2,697.86 2,697.58 2,697.86 145,166.1K
20:31 2,697.83 2,697.95 2,697.53 2,697.53 58,457.6K
20:32 2,697.43 2,698.55 2,697.22 2,698.48 61,711.6K
20:33 2,698.45 2,698.60 2,698.33 2,698.51 46,429.4K
20:34 2,698.37 2,699.12 2,698.34 2,699.12 75,480.1K
20:35 2,699.31 2,699.90 2,699.31 2,699.80 104,605.2K
20:36 2,699.83 2,700.08 2,699.83 2,699.90 42,071.6K
20:37 2,699.81 2,699.90 2,699.72 2,699.72 38,346.3K
20:38 2,699.62 2,699.62 2,699.43 2,699.49 47,884.5K
20:39 2,699.38 2,699.43 2,699.18 2,699.20 47,419.5K
20:40 2,699.20 2,700.69 2,698.79 2,699.87 180,153.7K
20:41 2,700.01 2,700.01 2,698.91 2,699.12 81,249.4K
20:42 2,699.06 2,699.06 2,698.67 2,698.78 37,362.4K
20:43 2,698.99 2,699.12 2,698.89 2,699.00 35,136.0K
20:44 2,699.07 2,699.07 2,698.83 2,698.86 26,538.1K
20:45 2,698.75 2,698.88 2,698.60 2,698.69 35,732.0K
20:46 2,698.50 2,698.55 2,698.34 2,698.55 31,178.5K
20:47 2,698.50 2,698.63 2,698.42 2,698.62 38,678.0K
20:48 2,698.53 2,698.53 2,698.22 2,698.27 19,743.1K
20:49 2,698.22 2,698.22 2,697.92 2,697.98 26,592.4K
20:50 2,697.94 2,698.05 2,697.79 2,697.87 25,186.9K
20:51 2,697.85 2,697.90 2,697.75 2,697.87 45,868.2K
20:52 2,697.85 2,698.00 2,697.73 2,697.97 21,142.1K
20:53 2,697.97 2,698.04 2,697.84 2,698.04 44,979.7K
20:54 2,697.97 2,697.97 2,697.81 2,697.90 35,250.4K
20:55 2,697.97 2,697.97 2,697.82 2,697.83 25,113.6K
20:56 2,697.87 2,697.94 2,697.70 2,697.90 21,321.4K
20:57 2,697.95 2,697.95 2,697.59 2,697.70 14,071.9K
20:58 2,697.79 2,697.79 2,697.63 2,697.66 42,326.8K
20:59 2,697.69 2,697.77 2,697.64 2,697.65 34,602.6K
21:00 2,697.74 2,697.90 2,697.38 2,697.39 37,602.2K
21:01 2,697.35 2,697.36 2,696.82 2,696.82 55,748.4K
21:02 2,696.80 2,696.97 2,696.67 2,696.67 49,079.4K
21:03 2,696.61 2,696.62 2,696.20 2,696.32 52,637.5K
21:04 2,696.42 2,696.46 2,696.26 2,696.36 42,085.8K
21:05 2,696.35 2,696.58 2,696.32 2,696.47 31,270.6K
21:06 2,696.57 2,696.65 2,696.51 2,696.55 24,342.2K
21:07 2,696.59 2,696.69 2,696.53 2,696.69 31,109.7K
21:08 2,696.63 2,696.69 2,696.34 2,696.40 48,196.0K
21:09 2,696.41 2,696.60 2,696.41 2,696.57 27,926.4K
21:10 2,696.66 2,696.71 2,696.31 2,696.32 50,948.6K
21:11 2,696.30 2,696.52 2,696.30 2,696.40 26,803.9K
21:12 2,696.42 2,696.62 2,696.40 2,696.41 27,910.4K
21:13 2,696.31 2,696.42 2,696.15 2,696.42 31,008.9K
21:14 2,696.44 2,696.64 2,696.33 2,696.45 21,288.2K
21:15 2,696.35 2,696.53 2,696.25 2,696.25 28,633.4K
21:16 2,696.32 2,696.40 2,696.16 2,696.31 20,883.0K
21:17 2,696.25 2,696.77 2,696.23 2,696.73 33,162.0K
21:18 2,696.80 2,696.99 2,696.77 2,696.99 17,765.2K
21:19 2,696.98 2,697.19 2,696.94 2,697.12 39,546.9K
21:20 2,697.17 2,697.36 2,696.91 2,697.35 121,598.7K
21:21 2,697.29 2,697.33 2,697.07 2,697.27 37,050.2K
21:22 2,697.44 2,697.51 2,697.35 2,697.38 28,587.0K
21:23 2,697.34 2,697.34 2,696.98 2,697.03 21,979.8K
21:24 2,697.01 2,697.08 2,696.76 2,696.83 33,254.5K
21:25 2,696.82 2,697.08 2,696.82 2,697.05 12,044.5K
21:26 2,697.08 2,697.15 2,696.97 2,697.04 22,829.5K
21:27 2,697.00 2,697.29 2,696.95 2,697.25 30,635.9K
21:28 2,697.34 2,697.34 2,697.12 2,697.28 35,947.4K
21:29 2,697.24 2,697.26 2,696.93 2,696.93 35,606.6K
21:30 2,697.13 2,698.25 2,697.13 2,698.25 43,763.2K
21:31 2,698.28 2,698.48 2,698.18 2,698.42 76,924.6K
21:32 2,698.40 2,698.55 2,698.33 2,698.39 40,557.3K
21:33 2,698.49 2,698.77 2,698.43 2,698.77 59,128.2K
21:34 2,698.78 2,699.08 2,698.78 2,699.08 86,308.2K
21:35 2,698.98 2,699.04 2,698.80 2,698.85 37,355.9K
21:36 2,698.89 2,699.11 2,698.89 2,698.94 39,841.4K
21:37 2,698.90 2,698.92 2,698.66 2,698.88 48,417.2K
21:38 2,698.83 2,698.91 2,698.65 2,698.81 42,880.4K
21:39 2,698.80 2,699.14 2,698.80 2,699.10 23,458.9K
21:40 2,699.14 2,699.22 2,699.04 2,699.19 17,470.5K
21:41 2,699.17 2,699.20 2,699.04 2,699.17 32,903.6K
21:42 2,699.05 2,699.26 2,699.05 2,699.26 13,596.4K
21:43 2,699.26 2,699.58 2,699.21 2,699.58 26,468.7K
21:44 2,699.65 2,699.89 2,699.65 2,699.83 24,873.6K
21:45 2,699.75 2,700.01 2,699.75 2,699.90 22,464.0K
21:46 2,699.67 2,700.01 2,699.67 2,700.01 41,771.2K
21:47 2,700.10 2,700.31 2,700.06 2,700.25 132,313.3K
21:48 2,700.20 2,700.56 2,700.16 2,700.53 40,855.4K
21:49 2,700.42 2,700.69 2,700.42 2,700.69 75,865.4K
21:50 2,700.77 2,700.96 2,700.73 2,700.90 124,865.7K
21:51 2,700.95 2,701.13 2,700.94 2,701.13 46,111.9K
21:52 2,701.28 2,701.66 2,701.28 2,701.66 69,951.2K
21:53 2,702.10 2,702.35 2,702.10 2,702.35 124,676.8K
21:54 2,702.42 2,703.31 2,702.34 2,703.31 117,889.5K
21:55 2,703.47 2,705.20 2,703.47 2,705.19 188,685.8K
21:56 2,705.29 2,705.48 2,705.28 2,705.28 99,526.9K
21:57 2,705.18 2,705.37 2,705.18 2,705.37 90,178.0K
21:58 2,705.35 2,705.39 2,705.06 2,705.16 83,623.0K
21:59 2,705.18 2,705.18 2,704.53 2,704.62 51,030.4K
22:00 2,704.79 2,705.36 2,704.79 2,705.30 60,646.7K
22:01 2,705.26 2,705.81 2,705.24 2,705.79 80,082.1K
22:02 2,706.03 2,706.32 2,706.03 2,706.22 95,085.2K
22:03 2,706.35 2,706.37 2,706.15 2,706.32 91,052.5K
22:04 2,706.40 2,706.44 2,706.31 2,706.34 53,333.3K
22:05 2,706.49 2,706.75 2,706.40 2,706.75 42,158.2K
22:06 2,706.86 2,706.86 2,706.57 2,706.73 55,607.1K
22:07 2,706.41 2,706.41 2,705.88 2,705.98 54,212.9K
22:08 2,706.18 2,706.86 2,706.02 2,706.86 89,068.3K
22:09 2,706.71 2,706.71 2,706.28 2,706.52 85,367.4K
22:10 2,706.49 2,706.75 2,706.49 2,706.75 69,703.3K
22:11 2,707.42 2,708.24 2,707.20 2,708.24 209,586.6K
22:12 2,708.27 2,709.72 2,708.27 2,709.57 216,910.7K
22:13 2,709.86 2,710.08 2,709.76 2,710.07 194,970.5K
22:14 2,710.16 2,710.46 2,710.14 2,710.46 185,918.8K
22:15 2,710.48 2,710.85 2,710.30 2,710.84 193,938.1K
22:16 2,710.96 2,711.42 2,710.64 2,711.42 228,388.1K
22:17 2,711.21 2,711.88 2,711.17 2,711.85 183,715.4K
22:18 2,711.91 2,712.25 2,711.83 2,712.16 160,415.7K
22:19 2,711.80 2,712.55 2,711.80 2,712.32 132,752.6K
22:20 2,712.57 2,712.83 2,712.51 2,712.83 174,980.7K
22:21 2,712.95 2,713.09 2,712.85 2,713.04 112,678.5K
22:22 2,713.30 2,714.20 2,713.30 2,714.05 542,192.8K
22:23 2,714.09 2,714.71 2,714.09 2,714.71 177,879.4K
22:24 2,714.71 2,715.01 2,714.71 2,714.93 154,806.3K
22:25 2,714.98 2,715.51 2,714.97 2,715.19 124,391.1K
22:26 2,715.38 2,716.66 2,715.38 2,716.46 366,379.4K
22:27 2,715.84 2,716.04 2,715.14 2,715.14 162,431.3K
22:28 2,715.21 2,715.21 2,714.59 2,714.71 172,604.1K
22:29 2,714.50 2,715.08 2,713.72 2,715.08 114,675.7K
22:30 2,715.24 2,716.67 2,715.24 2,716.67 119,778.8K
22:31 2,716.72 2,717.16 2,716.65 2,716.91 93,975.0K
22:32 2,716.99 2,719.18 2,716.71 2,719.18 223,854.8K
22:33 2,719.18 2,719.26 2,718.95 2,718.95 151,098.2K
22:34 2,718.79 2,718.79 2,717.82 2,718.35 117,415.9K
22:35 2,718.81 2,718.86 2,718.36 2,718.36 82,940.7K
22:36 2,718.52 2,718.62 2,718.21 2,718.21 77,249.3K
22:37 2,717.67 2,717.67 2,717.12 2,717.18 144,662.5K
22:38 2,716.95 2,716.95 2,716.32 2,716.43 96,965.0K
22:39 2,716.44 2,716.45 2,716.07 2,716.07 82,270.7K
22:40 2,716.15 2,716.15 2,714.37 2,714.37 90,963.2K
22:41 2,714.21 2,714.21 2,712.77 2,712.80 165,142.0K
22:42 2,712.49 2,712.49 2,711.25 2,711.25 110,589.1K
22:43 2,711.22 2,711.63 2,711.09 2,711.60 75,191.5K
22:44 2,711.56 2,711.67 2,711.43 2,711.64 64,850.9K
22:45 2,711.82 2,712.04 2,711.73 2,711.85 67,519.2K
22:46 2,712.11 2,712.42 2,712.03 2,712.42 84,478.4K
22:47 2,712.51 2,712.51 2,712.28 2,712.28 73,619.5K
22:48 2,712.22 2,712.71 2,712.13 2,712.71 34,990.9K
22:49 2,712.68 2,713.16 2,712.68 2,713.16 90,597.9K
22:50 2,713.11 2,713.22 2,713.09 2,713.19 46,579.3K
22:51 2,713.19 2,713.76 2,713.19 2,713.76 53,093.2K
22:52 2,713.86 2,713.96 2,713.73 2,713.89 47,479.7K
22:53 2,714.05 2,714.43 2,714.05 2,714.38 39,033.2K
22:54 2,714.26 2,714.53 2,714.10 2,714.53 41,140.2K
22:55 2,714.27 2,714.32 2,713.92 2,713.98 35,717.1K
22:56 2,713.86 2,714.06 2,713.80 2,713.90 30,834.4K
22:57 2,713.97 2,714.26 2,713.97 2,714.17 38,717.8K
22:58 2,714.29 2,714.38 2,714.23 2,714.37 36,017.6K
22:59 2,714.32 2,715.33 2,714.31 2,715.13 45,781.0K
23:00 2,715.19 2,715.37 2,715.17 2,715.23 43,263.8K
23:01 2,715.28 2,715.33 2,715.15 2,715.31 32,364.0K
23:02 2,715.45 2,716.54 2,715.43 2,716.54 79,909.0K
23:03 2,716.52 2,717.28 2,716.52 2,717.24 85,883.9K
23:04 2,717.36 2,717.86 2,717.36 2,717.78 145,287.2K
23:05 2,717.83 2,718.54 2,717.83 2,718.54 146,653.3K
23:06 2,718.63 2,718.73 2,718.54 2,718.57 60,088.0K
23:07 2,718.50 2,718.87 2,718.50 2,718.69 102,355.3K
23:08 2,718.74 2,719.50 2,718.74 2,719.50 91,800.7K
23:09 2,719.67 2,719.81 2,719.46 2,719.53 153,861.5K
23:10 2,719.44 2,719.55 2,719.35 2,719.55 85,247.4K
23:11 2,719.34 2,720.01 2,719.34 2,720.01 89,365.8K
23:12 2,720.01 2,720.01 2,719.58 2,719.63 97,135.7K
23:13 2,719.66 2,719.66 2,718.91 2,719.02 118,644.7K
23:14 2,719.24 2,719.33 2,718.98 2,719.33 82,919.0K
23:15 2,719.30 2,719.30 2,718.61 2,718.78 98,847.2K
23:16 2,718.74 2,718.89 2,718.65 2,718.66 72,574.4K
23:17 2,718.56 2,718.56 2,718.27 2,718.48 80,508.7K
23:18 2,718.78 2,719.08 2,718.78 2,719.02 64,990.5K
23:19 2,719.01 2,719.01 2,718.55 2,718.59 82,407.0K
23:20 2,718.64 2,719.12 2,718.62 2,719.01 125,086.7K
23:21 2,719.37 2,719.86 2,719.17 2,719.86 118,588.6K
23:22 2,719.94 2,720.13 2,719.80 2,719.97 58,579.9K
23:23 2,720.05 2,720.21 2,719.79 2,719.94 91,294.2K
23:24 2,719.90 2,722.06 2,719.90 2,721.96 193,192.0K
23:25 2,722.37 2,722.37 2,721.82 2,721.82 102,418.0K
23:26 2,721.85 2,722.27 2,721.84 2,722.12 89,028.5K
23:27 2,722.12 2,722.36 2,721.99 2,721.99 80,458.9K
23:28 2,722.11 2,722.14 2,721.92 2,722.14 74,070.5K
23:29 2,722.06 2,722.67 2,722.06 2,722.67 133,780.4K
23:30 2,722.70 2,722.94 2,722.62 2,722.76 69,973.0K
23:31 2,722.96 2,724.85 2,722.96 2,724.85 169,926.4K
23:32 2,724.90 2,725.17 2,724.81 2,725.17 104,821.8K
23:33 2,725.29 2,726.12 2,725.29 2,726.03 203,218.1K
23:34 2,726.52 2,726.71 2,726.35 2,726.59 129,137.2K
23:35 2,726.55 2,727.16 2,726.55 2,726.96 103,926.4K
23:36 2,726.73 2,727.11 2,726.69 2,726.90 123,546.0K
23:37 2,726.81 2,726.89 2,726.38 2,726.63 93,576.4K
23:38 2,726.67 2,727.60 2,726.47 2,727.53 194,435.9K
23:39 2,727.78 2,728.48 2,727.78 2,728.37 206,032.6K
23:40 2,728.62 2,729.18 2,728.52 2,729.09 159,628.1K
23:41 2,728.87 2,729.33 2,728.51 2,728.51 128,724.5K
23:42 2,728.20 2,728.54 2,727.51 2,727.51 118,320.1K
23:43 2,727.42 2,727.69 2,727.28 2,727.28 127,709.3K
23:44 2,727.17 2,727.72 2,726.99 2,727.68 144,943.0K
23:45 2,727.74 2,727.88 2,727.39 2,727.61 132,193.4K
23:46 2,727.60 2,727.60 2,727.00 2,727.03 93,542.0K
23:47 2,727.30 2,727.35 2,726.93 2,727.07 120,352.3K
23:48 2,727.00 2,727.46 2,726.93 2,727.11 112,951.7K
23:49 2,727.13 2,727.66 2,727.13 2,727.54 238,200.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし