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 2,735.48 2,740.48 2,735.48 2,739.89 1,135,428.7K
10:01 2,738.73 2,738.73 2,734.06 2,734.06 929,434.7K
10:02 2,733.67 2,733.67 2,732.37 2,732.49 756,132.0K
10:03 2,731.97 2,731.97 2,728.82 2,729.58 671,762.2K
10:04 2,728.55 2,728.55 2,726.93 2,727.46 935,359.2K
10:05 2,726.75 2,730.60 2,726.75 2,729.90 767,588.4K
10:06 2,730.86 2,731.18 2,730.67 2,731.12 436,431.9K
10:07 2,731.39 2,731.83 2,729.03 2,729.03 484,831.2K
10:08 2,729.23 2,730.89 2,729.08 2,730.80 525,997.8K
10:09 2,731.00 2,731.46 2,729.13 2,729.13 426,652.2K
10:10 2,727.44 2,727.44 2,726.03 2,726.03 446,126.2K
10:11 2,724.00 2,724.17 2,722.63 2,723.71 699,563.6K
10:12 2,723.54 2,726.38 2,722.65 2,726.38 506,246.9K
10:13 2,727.30 2,729.03 2,727.30 2,729.03 467,717.1K
10:14 2,728.98 2,728.98 2,727.16 2,727.16 310,852.9K
10:15 2,727.08 2,727.08 2,724.46 2,724.78 452,050.3K
10:16 2,724.68 2,726.66 2,724.27 2,724.27 300,469.7K
10:17 2,724.06 2,724.13 2,721.50 2,721.93 273,116.3K
10:18 2,721.98 2,721.98 2,720.98 2,720.98 423,123.2K
10:19 2,720.84 2,722.21 2,720.59 2,721.69 362,743.3K
10:20 2,721.81 2,722.20 2,720.55 2,722.20 341,112.5K
10:21 2,722.21 2,724.09 2,722.21 2,723.71 310,038.5K
10:22 2,723.70 2,723.70 2,721.79 2,722.29 244,146.4K
10:23 2,722.50 2,724.33 2,722.50 2,724.24 225,555.6K
10:24 2,724.14 2,725.89 2,724.14 2,725.89 242,004.1K
10:25 2,725.93 2,728.06 2,725.70 2,728.06 385,424.1K
10:26 2,728.20 2,728.20 2,726.36 2,726.54 334,159.7K
10:27 2,726.45 2,726.52 2,724.40 2,724.40 195,746.5K
10:28 2,724.43 2,724.43 2,722.27 2,722.27 205,495.1K
10:29 2,722.29 2,723.47 2,722.29 2,723.47 275,792.9K
10:30 2,723.70 2,724.17 2,723.21 2,723.71 233,026.0K
10:31 2,723.97 2,725.09 2,723.69 2,725.09 162,792.3K
10:32 2,725.94 2,726.16 2,723.31 2,723.31 296,752.0K
10:33 2,722.97 2,722.97 2,722.36 2,722.65 208,113.6K
10:34 2,722.57 2,722.58 2,721.52 2,721.68 180,307.2K
10:35 2,721.32 2,722.08 2,721.28 2,721.78 159,388.5K
10:36 2,721.85 2,723.70 2,721.73 2,723.70 204,216.4K
10:37 2,724.20 2,724.20 2,722.18 2,722.18 197,148.6K
10:38 2,721.89 2,723.86 2,721.72 2,723.86 193,499.8K
10:39 2,726.11 2,732.01 2,726.11 2,731.58 1,571,587.1K
10:40 2,730.03 2,736.22 2,729.75 2,733.99 966,364.1K
10:41 2,734.48 2,736.21 2,733.63 2,735.67 732,106.9K
10:42 2,735.03 2,735.03 2,733.39 2,733.39 331,473.9K
10:43 2,735.21 2,737.40 2,735.15 2,737.40 415,646.1K
10:44 2,737.73 2,738.79 2,736.99 2,738.55 652,352.1K
10:45 2,738.40 2,738.40 2,735.61 2,735.61 411,985.7K
10:46 2,735.60 2,735.60 2,730.22 2,732.83 607,098.2K
10:47 2,732.61 2,735.44 2,732.61 2,735.44 245,089.9K
10:48 2,736.22 2,736.64 2,735.45 2,736.64 303,853.3K
10:49 2,736.84 2,736.84 2,734.42 2,734.42 310,643.7K
10:50 2,734.17 2,735.03 2,734.17 2,734.41 200,708.2K
10:51 2,734.26 2,735.79 2,734.21 2,735.79 232,284.6K
10:52 2,735.97 2,735.97 2,734.73 2,735.04 252,177.1K
10:53 2,734.99 2,736.19 2,734.99 2,736.19 383,645.0K
10:54 2,736.49 2,738.24 2,736.49 2,738.24 538,289.4K
10:55 2,738.69 2,740.30 2,738.69 2,739.73 457,532.3K
10:56 2,739.51 2,739.51 2,735.45 2,735.45 397,287.1K
10:57 2,736.24 2,739.28 2,736.24 2,738.75 404,511.9K
10:58 2,739.04 2,739.28 2,738.62 2,739.17 322,206.2K
10:59 2,739.17 2,739.17 2,738.25 2,738.25 260,566.6K
11:00 2,738.19 2,744.10 2,738.19 2,744.10 732,702.2K
11:01 2,745.90 2,746.37 2,743.52 2,743.88 583,309.5K
11:02 2,743.71 2,744.53 2,743.47 2,744.16 313,772.4K
11:03 2,743.74 2,744.98 2,743.48 2,744.81 426,114.8K
11:04 2,745.43 2,747.64 2,745.01 2,747.64 483,178.4K
11:05 2,749.60 2,749.60 2,746.88 2,746.91 596,068.0K
11:06 2,747.64 2,748.30 2,747.64 2,747.68 384,104.6K
11:07 2,747.28 2,747.28 2,745.15 2,745.15 628,370.8K
11:08 2,745.40 2,746.26 2,745.34 2,745.57 442,775.6K
11:09 2,745.45 2,745.65 2,743.78 2,743.79 455,074.6K
11:10 2,743.83 2,745.91 2,743.83 2,745.91 174,897.2K
11:11 2,746.52 2,746.60 2,744.99 2,744.99 432,571.1K
11:12 2,745.05 2,745.05 2,744.22 2,744.45 275,076.3K
11:13 2,744.22 2,744.47 2,743.91 2,744.09 192,093.3K
11:14 2,743.84 2,743.84 2,743.09 2,743.71 284,171.3K
11:15 2,743.26 2,743.26 2,740.49 2,741.82 466,495.8K
11:16 2,741.79 2,741.79 2,738.26 2,738.26 369,144.4K
11:17 2,738.10 2,738.44 2,737.17 2,738.04 454,143.9K
11:18 2,738.04 2,738.04 2,734.33 2,734.33 394,440.7K
11:19 2,733.98 2,735.28 2,733.98 2,735.28 345,930.6K
11:20 2,736.20 2,738.93 2,736.20 2,737.12 365,482.6K
11:21 2,736.03 2,737.65 2,736.03 2,736.90 238,835.0K
11:22 2,737.20 2,737.41 2,734.45 2,734.45 245,868.4K
11:23 2,734.95 2,735.66 2,733.60 2,733.60 342,610.9K
11:24 2,734.18 2,734.18 2,731.40 2,731.40 281,783.5K
11:25 2,731.37 2,732.59 2,731.37 2,732.59 420,311.8K
11:26 2,732.59 2,734.04 2,732.38 2,734.04 227,927.3K
11:27 2,734.09 2,734.09 2,731.00 2,731.00 220,501.4K
11:28 2,730.28 2,730.28 2,726.69 2,727.38 541,204.1K
11:29 2,727.92 2,727.92 2,724.66 2,725.30 437,805.7K
11:30 2,725.79 2,727.30 2,725.71 2,727.30 335,070.6K
11:31 2,727.63 2,728.41 2,727.14 2,728.41 166,277.7K
11:32 2,728.79 2,731.03 2,728.26 2,731.03 266,670.3K
11:33 2,730.92 2,731.76 2,730.62 2,731.76 214,151.6K
11:34 2,731.58 2,731.82 2,731.56 2,731.74 134,378.5K
11:35 2,731.98 2,732.21 2,731.32 2,731.50 173,543.4K
11:36 2,731.34 2,731.36 2,730.60 2,730.83 201,829.9K
11:37 2,730.89 2,731.00 2,730.70 2,730.70 118,424.0K
11:38 2,730.48 2,732.02 2,730.48 2,732.02 184,709.5K
11:39 2,732.60 2,733.00 2,732.60 2,733.00 204,175.9K
11:40 2,733.17 2,733.64 2,733.17 2,733.37 132,780.5K
11:41 2,733.09 2,733.44 2,730.45 2,730.45 405,097.1K
11:42 2,730.72 2,731.71 2,730.52 2,731.71 123,334.0K
11:43 2,731.61 2,731.61 2,730.43 2,730.70 132,081.4K
11:44 2,730.48 2,730.48 2,729.06 2,729.16 208,694.3K
11:45 2,729.07 2,729.14 2,728.25 2,728.25 179,658.3K
11:46 2,728.05 2,728.08 2,727.43 2,727.43 127,030.1K
11:47 2,727.51 2,727.51 2,725.09 2,725.11 281,727.0K
11:48 2,725.27 2,725.46 2,724.52 2,724.52 172,428.7K
11:49 2,724.32 2,724.62 2,724.09 2,724.62 255,477.9K
11:50 2,724.67 2,726.19 2,724.67 2,726.19 167,273.1K
11:51 2,726.25 2,727.07 2,726.08 2,727.07 138,091.0K
11:52 2,727.03 2,727.90 2,727.03 2,727.90 142,905.5K
11:53 2,727.88 2,728.16 2,727.17 2,727.21 133,892.3K
11:54 2,726.51 2,726.51 2,724.68 2,724.68 173,741.9K
11:55 2,724.66 2,725.61 2,724.66 2,725.61 142,064.0K
11:56 2,725.50 2,727.00 2,725.50 2,727.00 108,163.9K
11:57 2,727.14 2,727.48 2,726.82 2,727.22 173,159.2K
11:58 2,727.40 2,728.07 2,727.27 2,727.90 133,157.9K
11:59 2,727.78 2,728.75 2,727.70 2,728.75 140,991.6K
12:00 2,728.97 2,729.38 2,728.26 2,728.34 174,679.8K
12:01 2,728.22 2,728.52 2,728.22 2,728.52 68,285.3K
12:02 2,728.63 2,729.46 2,728.53 2,729.37 131,147.9K
12:03 2,729.15 2,729.33 2,728.95 2,728.95 94,388.8K
12:04 2,728.93 2,729.34 2,728.71 2,728.86 124,028.6K
12:05 2,728.66 2,728.72 2,728.11 2,728.22 103,997.1K
12:06 2,727.92 2,728.01 2,727.66 2,727.97 114,182.0K
12:07 2,727.96 2,727.99 2,727.69 2,727.78 69,887.2K
12:08 2,727.72 2,727.86 2,727.62 2,727.71 102,382.4K
12:09 2,727.66 2,727.75 2,727.36 2,727.40 112,835.5K
12:10 2,727.15 2,727.18 2,726.45 2,726.45 130,892.9K
12:11 2,726.20 2,726.36 2,726.19 2,726.36 132,844.5K
12:12 2,726.31 2,726.92 2,726.31 2,726.83 115,568.6K
12:13 2,726.70 2,727.02 2,726.48 2,727.02 58,134.6K
12:14 2,727.79 2,731.39 2,727.79 2,731.01 300,487.3K
12:15 2,730.52 2,730.69 2,730.13 2,730.69 128,846.0K
12:16 2,730.57 2,730.64 2,729.36 2,729.57 120,206.8K
12:17 2,729.27 2,729.63 2,729.11 2,729.62 71,570.2K
12:18 2,729.78 2,729.90 2,729.13 2,729.51 86,412.7K
12:19 2,729.32 2,729.58 2,729.02 2,729.50 45,132.2K
12:20 2,729.66 2,729.82 2,729.66 2,729.76 96,282.7K
12:21 2,729.87 2,730.24 2,729.64 2,730.24 82,896.5K
12:22 2,730.10 2,731.26 2,730.10 2,731.13 117,498.1K
12:23 2,731.02 2,731.17 2,730.84 2,731.01 70,631.4K
12:24 2,731.40 2,732.89 2,731.20 2,732.89 194,609.1K
12:25 2,733.08 2,733.11 2,731.73 2,731.77 243,976.6K
12:26 2,731.50 2,731.74 2,731.46 2,731.69 98,202.5K
12:27 2,731.67 2,731.89 2,730.61 2,730.61 84,585.6K
12:28 2,730.78 2,731.41 2,730.61 2,730.61 95,093.1K
12:29 2,730.76 2,731.28 2,730.76 2,731.18 45,041.7K
12:30 2,731.40 2,731.45 2,731.21 2,731.39 39,432.0K
12:31 2,731.34 2,731.44 2,730.74 2,731.44 74,890.2K
12:32 2,731.74 2,732.33 2,731.74 2,732.01 92,339.0K
12:33 2,731.93 2,731.93 2,730.62 2,730.83 89,899.0K
12:34 2,730.84 2,731.30 2,730.63 2,731.30 95,115.5K
12:35 2,731.59 2,732.31 2,731.53 2,732.31 109,673.4K
12:36 2,732.31 2,732.54 2,732.31 2,732.47 83,215.2K
12:37 2,732.52 2,732.89 2,732.52 2,732.52 72,906.1K
12:38 2,732.74 2,733.65 2,732.67 2,733.65 115,940.3K
12:39 2,733.87 2,734.24 2,733.87 2,733.99 133,862.3K
12:40 2,734.09 2,734.49 2,733.93 2,734.44 92,896.7K
12:41 2,734.62 2,734.73 2,734.06 2,734.09 143,625.7K
12:42 2,733.36 2,733.48 2,733.09 2,733.47 127,648.3K
12:43 2,733.46 2,733.54 2,733.27 2,733.30 69,279.5K
12:44 2,733.26 2,733.73 2,733.26 2,733.70 39,484.5K
12:45 2,733.73 2,734.00 2,733.70 2,733.84 38,702.3K
12:46 2,733.87 2,733.87 2,733.69 2,733.69 39,741.8K
12:47 2,733.74 2,733.84 2,731.41 2,731.41 141,503.4K
12:48 2,731.70 2,731.74 2,730.82 2,730.89 121,719.2K
12:49 2,730.52 2,730.56 2,728.68 2,728.68 213,416.9K
12:50 2,728.75 2,729.52 2,728.64 2,729.50 77,328.0K
12:51 2,729.52 2,729.57 2,728.71 2,728.72 112,372.4K
12:52 2,728.70 2,728.80 2,727.84 2,727.91 162,709.8K
12:53 2,727.96 2,728.36 2,727.12 2,728.36 234,922.5K
12:54 2,728.40 2,729.34 2,728.31 2,729.34 91,792.5K
12:55 2,729.65 2,731.37 2,729.65 2,731.23 136,521.4K
12:56 2,731.26 2,731.26 2,730.35 2,730.65 109,830.6K
12:57 2,730.51 2,730.72 2,730.03 2,730.03 73,808.3K
12:58 2,729.26 2,729.80 2,729.10 2,729.60 98,208.0K
12:59 2,729.54 2,730.39 2,729.50 2,730.35 60,470.6K
13:00 2,730.39 2,731.44 2,730.37 2,731.44 134,986.9K
13:01 2,731.54 2,733.05 2,731.35 2,733.05 231,672.5K
13:02 2,732.16 2,732.16 2,731.41 2,731.46 140,418.0K
13:03 2,731.52 2,731.52 2,730.80 2,730.98 94,091.8K
13:04 2,731.17 2,731.43 2,731.11 2,731.36 62,107.2K
13:05 2,731.67 2,731.70 2,731.52 2,731.64 59,872.5K
13:06 2,731.66 2,731.66 2,731.35 2,731.46 49,387.9K
13:07 2,731.43 2,731.43 2,730.51 2,730.57 75,340.7K
13:08 2,730.40 2,730.72 2,730.40 2,730.42 70,740.0K
13:09 2,730.73 2,730.81 2,728.35 2,728.43 170,873.8K
13:10 2,728.23 2,728.23 2,726.18 2,726.40 366,522.1K
13:11 2,726.02 2,726.26 2,725.09 2,725.16 407,438.6K
13:12 2,724.29 2,724.29 2,720.86 2,721.48 601,124.5K
13:13 2,720.98 2,720.98 2,719.70 2,719.70 244,258.4K
13:14 2,719.67 2,720.59 2,719.16 2,720.59 284,038.9K
13:15 2,720.69 2,720.70 2,716.19 2,716.19 440,692.8K
13:16 2,715.83 2,715.83 2,714.86 2,714.86 371,654.6K
13:17 2,714.95 2,715.06 2,713.64 2,714.06 462,955.1K
13:18 2,713.97 2,716.10 2,713.50 2,715.17 364,280.4K
13:19 2,715.68 2,718.70 2,715.61 2,718.11 418,257.8K
13:20 2,717.90 2,717.90 2,715.84 2,715.86 249,278.6K
13:21 2,715.87 2,715.94 2,714.41 2,714.65 307,336.4K
13:22 2,714.43 2,714.87 2,714.43 2,714.75 162,453.4K
13:23 2,714.76 2,717.17 2,714.70 2,717.17 254,201.8K
13:24 2,717.20 2,717.75 2,717.19 2,717.66 144,579.9K
13:25 2,717.79 2,717.90 2,715.36 2,715.36 186,144.9K
13:26 2,715.32 2,715.32 2,714.06 2,714.06 216,038.2K
13:27 2,714.41 2,714.83 2,713.86 2,714.83 194,376.7K
13:28 2,715.18 2,716.21 2,715.18 2,716.21 188,526.5K
13:29 2,716.49 2,716.65 2,715.96 2,716.27 108,197.2K
13:30 2,716.54 2,716.71 2,716.38 2,716.54 96,566.0K
13:31 2,716.43 2,716.43 2,715.25 2,715.85 118,767.5K
13:32 2,715.78 2,716.18 2,715.55 2,716.18 142,621.9K
13:33 2,716.52 2,716.52 2,715.27 2,715.27 130,236.8K
13:34 2,715.20 2,715.77 2,714.44 2,714.44 131,415.7K
13:35 2,714.30 2,716.93 2,714.27 2,716.93 186,784.7K
13:36 2,717.22 2,718.58 2,717.22 2,718.58 249,806.0K
13:37 2,718.11 2,720.30 2,717.91 2,720.30 148,538.9K
13:38 2,720.10 2,720.74 2,719.79 2,719.79 170,053.6K
13:39 2,719.71 2,719.71 2,718.89 2,719.42 127,238.4K
13:40 2,719.32 2,719.41 2,718.42 2,718.42 83,840.1K
13:41 2,718.56 2,718.56 2,718.07 2,718.26 113,341.8K
13:42 2,717.98 2,718.66 2,717.94 2,718.66 128,405.4K
13:43 2,718.68 2,719.91 2,718.68 2,719.88 143,687.9K
13:44 2,719.89 2,720.72 2,719.89 2,720.24 159,293.1K
13:45 2,720.26 2,720.26 2,718.47 2,718.47 95,075.4K
13:46 2,718.27 2,718.27 2,716.80 2,716.80 72,386.9K
13:47 2,716.70 2,716.70 2,716.20 2,716.24 108,598.1K
13:48 2,716.30 2,716.67 2,716.30 2,716.43 82,553.6K
13:49 2,716.49 2,716.89 2,716.49 2,716.67 58,303.1K
13:50 2,716.57 2,716.77 2,716.35 2,716.70 68,854.6K
13:51 2,716.55 2,716.83 2,716.15 2,716.15 103,334.3K
13:52 2,715.45 2,715.73 2,715.45 2,715.73 101,253.3K
13:53 2,715.74 2,715.76 2,715.42 2,715.50 76,344.2K
13:54 2,715.56 2,715.56 2,715.37 2,715.48 66,341.7K
13:55 2,715.39 2,715.39 2,715.04 2,715.33 98,803.0K
13:56 2,715.32 2,716.12 2,715.32 2,716.12 92,250.8K
13:57 2,716.41 2,717.19 2,716.41 2,717.19 81,306.4K
13:58 2,717.14 2,717.44 2,717.14 2,717.44 59,539.2K
13:59 2,717.72 2,718.33 2,717.63 2,718.33 96,165.0K
14:00 2,717.93 2,718.56 2,717.76 2,718.51 69,654.6K
14:01 2,718.62 2,719.35 2,718.62 2,719.35 69,759.9K
14:02 2,719.79 2,719.96 2,719.28 2,719.36 96,413.1K
14:03 2,719.52 2,719.91 2,719.37 2,719.91 86,927.4K
14:04 2,719.84 2,719.93 2,719.82 2,719.83 53,563.6K
14:05 2,719.61 2,719.61 2,718.84 2,719.02 69,947.4K
14:06 2,719.13 2,719.13 2,718.83 2,718.83 62,035.8K
14:07 2,718.60 2,718.79 2,717.80 2,717.99 79,701.8K
14:08 2,718.23 2,721.09 2,718.23 2,721.09 94,361.1K
14:09 2,722.97 2,725.66 2,722.97 2,725.66 338,967.5K
14:10 2,725.45 2,725.99 2,725.45 2,725.66 220,417.3K
14:11 2,725.61 2,725.97 2,724.78 2,724.78 282,856.9K
14:12 2,724.86 2,725.27 2,724.83 2,725.25 161,322.6K
14:13 2,725.82 2,727.63 2,725.72 2,727.63 193,187.3K
14:14 2,727.63 2,727.85 2,727.18 2,727.85 181,782.6K
14:15 2,727.77 2,728.01 2,726.49 2,726.49 141,686.5K
14:16 2,726.48 2,726.48 2,724.60 2,724.63 125,636.1K
14:17 2,724.56 2,725.02 2,724.56 2,724.99 98,734.4K
14:18 2,724.69 2,724.76 2,724.59 2,724.73 61,079.4K
14:19 2,724.55 2,724.55 2,723.99 2,723.99 75,703.8K
14:20 2,723.97 2,724.22 2,723.81 2,723.87 56,774.9K
14:21 2,723.95 2,724.33 2,723.86 2,724.33 79,090.3K
14:22 2,724.39 2,724.42 2,723.88 2,723.92 26,560.3K
14:23 2,723.82 2,724.17 2,723.50 2,723.50 42,470.1K
14:24 2,723.52 2,723.52 2,722.76 2,722.86 48,128.5K
14:25 2,722.61 2,722.64 2,721.79 2,721.84 81,460.3K
14:26 2,721.64 2,724.00 2,721.64 2,724.00 93,130.8K
14:27 2,724.00 2,724.00 2,723.46 2,723.46 35,230.5K
14:28 2,723.56 2,723.85 2,723.37 2,723.61 39,623.0K
14:29 2,723.74 2,723.81 2,723.63 2,723.73 29,234.4K
14:30 2,723.79 2,725.44 2,723.79 2,725.44 95,173.0K
14:31 2,725.48 2,725.60 2,725.19 2,725.24 69,299.1K
14:32 2,725.23 2,725.23 2,724.89 2,724.89 51,954.4K
14:33 2,724.90 2,725.02 2,724.46 2,724.54 36,941.1K
14:34 2,724.73 2,725.00 2,724.63 2,725.00 44,640.3K
14:35 2,724.99 2,725.29 2,724.88 2,725.20 30,578.5K
14:36 2,725.21 2,725.27 2,724.60 2,724.69 40,619.5K
14:37 2,722.96 2,722.96 2,722.59 2,722.64 112,005.5K
14:38 2,722.41 2,722.64 2,721.91 2,721.91 65,470.8K
14:39 2,721.81 2,721.82 2,720.88 2,720.88 108,086.6K
14:40 2,720.30 2,720.61 2,720.23 2,720.60 126,664.1K
14:41 2,720.63 2,721.59 2,720.63 2,721.08 55,857.6K
14:42 2,720.41 2,720.41 2,718.49 2,719.13 176,337.5K
14:43 2,718.77 2,718.79 2,717.97 2,718.08 128,467.2K
14:44 2,718.13 2,718.91 2,718.06 2,718.84 96,355.9K
14:45 2,718.75 2,718.96 2,718.69 2,718.93 89,549.0K
14:46 2,718.97 2,719.05 2,718.59 2,718.62 74,724.0K
14:47 2,718.46 2,718.46 2,717.85 2,717.85 63,357.5K
14:48 2,717.78 2,717.78 2,717.34 2,717.34 93,774.0K
14:49 2,717.51 2,717.56 2,716.78 2,716.83 176,141.8K
14:50 2,716.69 2,716.69 2,716.10 2,716.26 109,663.0K
14:51 2,716.23 2,718.46 2,716.23 2,718.46 103,897.7K
14:52 2,718.95 2,721.54 2,718.95 2,721.41 153,394.6K
14:53 2,721.18 2,721.27 2,720.73 2,720.78 74,150.7K
14:54 2,720.84 2,721.26 2,720.73 2,721.26 31,159.8K
14:55 2,721.11 2,721.47 2,719.99 2,720.57 111,308.7K
14:56 2,720.56 2,721.76 2,720.56 2,721.41 53,856.5K
14:57 2,721.30 2,721.30 2,720.47 2,720.55 43,365.5K
14:58 2,720.56 2,720.56 2,719.60 2,719.64 59,048.8K
14:59 2,719.58 2,720.31 2,719.58 2,720.12 35,401.6K
15:00 2,719.90 2,720.26 2,719.90 2,720.11 61,502.8K
15:01 2,720.21 2,720.21 2,719.63 2,719.71 47,673.9K
15:02 2,719.74 2,719.74 2,718.09 2,718.09 51,008.4K
15:03 2,717.96 2,718.00 2,717.60 2,717.67 65,857.9K
15:04 2,717.76 2,718.04 2,717.76 2,717.99 60,018.4K
15:05 2,717.95 2,718.03 2,717.78 2,717.80 76,451.1K
15:06 2,718.00 2,718.07 2,717.73 2,718.05 40,938.2K
15:07 2,718.03 2,718.40 2,718.03 2,718.40 56,660.6K
15:08 2,718.40 2,718.41 2,718.02 2,718.16 101,565.5K
15:09 2,718.21 2,720.39 2,718.21 2,720.39 98,530.3K
15:10 2,720.33 2,721.04 2,720.20 2,721.04 99,652.1K
15:11 2,721.08 2,721.90 2,720.93 2,721.90 84,360.1K
15:12 2,722.24 2,722.52 2,722.12 2,722.12 110,658.4K
15:13 2,722.15 2,722.70 2,722.09 2,722.65 87,818.4K
15:14 2,722.94 2,722.94 2,722.76 2,722.88 75,857.3K
15:15 2,722.67 2,722.98 2,722.64 2,722.92 63,268.6K
15:16 2,723.12 2,724.70 2,723.07 2,724.49 239,321.6K
15:17 2,726.79 2,726.79 2,726.14 2,726.23 252,985.3K
15:18 2,726.85 2,727.69 2,726.85 2,727.52 207,744.7K
15:19 2,727.48 2,730.87 2,727.48 2,730.85 328,921.9K
15:20 2,730.86 2,730.86 2,729.26 2,729.50 232,414.6K
15:21 2,729.62 2,729.62 2,728.52 2,728.53 110,370.8K
15:22 2,728.64 2,729.37 2,728.32 2,729.36 122,887.7K
15:23 2,729.31 2,729.31 2,728.18 2,728.18 105,902.5K
15:24 2,728.09 2,728.18 2,727.82 2,727.93 58,021.2K
15:25 2,727.31 2,727.31 2,726.40 2,726.98 127,542.7K
15:26 2,727.13 2,729.08 2,727.11 2,729.08 123,885.7K
15:27 2,729.32 2,729.63 2,729.17 2,729.18 170,966.9K
15:28 2,729.34 2,729.35 2,728.89 2,729.35 113,159.9K
15:29 2,729.44 2,730.44 2,729.44 2,730.44 152,847.9K
15:30 2,730.33 2,731.78 2,730.31 2,731.68 164,284.4K
15:31 2,731.43 2,731.43 2,729.69 2,729.69 139,931.0K
15:32 2,729.62 2,729.62 2,729.33 2,729.33 69,007.4K
15:33 2,728.89 2,728.90 2,728.48 2,728.52 124,537.6K
15:34 2,728.40 2,728.53 2,727.95 2,728.00 102,096.5K
15:35 2,727.93 2,728.05 2,727.01 2,727.01 126,519.9K
15:36 2,727.03 2,727.03 2,726.75 2,726.76 85,941.2K
15:37 2,726.84 2,727.48 2,726.69 2,727.43 60,395.3K
15:38 2,727.51 2,728.26 2,725.82 2,725.82 141,442.8K
15:39 2,725.57 2,726.00 2,725.12 2,725.12 94,720.3K
15:40 2,725.33 2,725.33 2,724.45 2,724.45 87,764.5K
15:41 2,724.11 2,724.15 2,723.64 2,723.64 102,392.3K
15:42 2,723.45 2,723.62 2,723.23 2,723.62 83,309.6K
15:43 2,723.65 2,723.97 2,723.37 2,723.88 76,037.2K
15:44 2,723.92 2,725.61 2,723.92 2,725.55 59,316.4K
15:45 2,725.23 2,725.23 2,723.28 2,723.28 86,618.8K
15:46 2,723.07 2,724.07 2,723.01 2,724.07 38,777.8K
15:47 2,724.12 2,724.60 2,724.02 2,724.53 37,018.4K
15:48 2,724.72 2,725.46 2,724.58 2,725.42 78,364.3K
15:49 2,725.51 2,727.44 2,725.50 2,727.44 101,650.7K
15:50 2,727.41 2,727.85 2,726.55 2,726.55 67,975.1K
15:51 2,726.46 2,726.46 2,724.99 2,725.06 61,102.4K
15:52 2,725.01 2,725.52 2,725.00 2,725.45 45,923.6K
15:53 2,725.46 2,726.74 2,725.46 2,726.74 44,913.3K
15:54 2,726.49 2,727.15 2,726.49 2,726.98 34,025.9K
15:55 2,726.97 2,728.34 2,726.97 2,728.24 73,366.6K
15:56 2,728.31 2,728.36 2,727.96 2,728.13 62,258.5K
15:57 2,727.98 2,728.40 2,727.98 2,728.26 48,935.4K
15:58 2,728.42 2,728.49 2,728.26 2,728.42 63,488.2K
15:59 2,728.31 2,728.49 2,728.24 2,728.34 23,754.1K
16:00 2,728.43 2,728.44 2,727.00 2,727.00 83,669.0K
16:01 2,726.86 2,727.03 2,726.73 2,726.73 58,001.4K
16:02 2,726.72 2,726.90 2,726.72 2,726.75 52,112.9K
16:03 2,726.72 2,726.74 2,725.68 2,725.71 49,600.6K
16:04 2,725.52 2,725.53 2,724.70 2,724.70 117,779.0K
16:05 2,725.00 2,725.38 2,725.00 2,725.38 51,862.8K
16:06 2,725.44 2,726.97 2,725.34 2,726.97 76,374.0K
16:07 2,727.34 2,727.47 2,727.26 2,727.47 36,370.9K
16:08 2,727.61 2,727.64 2,726.21 2,726.21 50,790.3K
16:09 2,725.97 2,726.50 2,725.92 2,726.39 47,518.6K
16:10 2,726.96 2,727.92 2,726.96 2,727.82 78,438.6K
16:11 2,728.02 2,728.82 2,728.02 2,728.69 82,897.8K
16:12 2,728.93 2,728.97 2,728.53 2,728.53 77,629.7K
16:13 2,728.68 2,728.68 2,728.22 2,728.58 46,117.6K
16:14 2,728.64 2,728.82 2,728.62 2,728.75 45,731.5K
16:15 2,728.94 2,730.54 2,728.94 2,730.49 128,314.4K
16:16 2,730.29 2,730.47 2,730.29 2,730.45 79,421.2K
16:17 2,730.54 2,730.84 2,730.54 2,730.78 59,170.2K
16:18 2,730.84 2,730.94 2,730.39 2,730.39 58,958.6K
16:19 2,729.99 2,729.99 2,729.55 2,729.77 59,854.3K
16:20 2,729.65 2,729.75 2,729.30 2,729.30 71,722.2K
16:21 2,729.11 2,729.32 2,728.90 2,728.90 41,694.3K
16:22 2,728.90 2,729.28 2,728.90 2,729.13 35,517.3K
16:23 2,729.11 2,729.41 2,729.11 2,729.22 74,885.7K
16:24 2,729.18 2,729.18 2,727.61 2,727.61 94,934.7K
16:25 2,727.63 2,727.90 2,727.63 2,727.84 51,986.2K
16:26 2,727.91 2,728.20 2,727.77 2,727.77 39,484.9K
16:27 2,727.72 2,728.14 2,727.49 2,727.86 48,252.8K
16:28 2,727.92 2,727.92 2,727.02 2,727.02 54,569.7K
16:29 2,727.06 2,727.26 2,726.89 2,727.01 56,827.7K
16:30 2,726.92 2,727.37 2,726.92 2,727.17 46,307.3K
16:31 2,727.31 2,727.64 2,727.16 2,727.64 53,068.3K
16:32 2,727.71 2,728.14 2,727.66 2,728.14 53,490.3K
16:33 2,728.29 2,728.38 2,728.01 2,728.06 79,513.5K
16:34 2,727.95 2,727.95 2,727.62 2,727.66 51,861.2K
16:35 2,727.66 2,727.79 2,727.44 2,727.47 63,992.8K
16:36 2,727.39 2,727.91 2,727.39 2,727.87 69,493.7K
16:37 2,727.94 2,729.25 2,727.94 2,729.25 162,103.8K
16:38 2,729.32 2,729.93 2,729.32 2,729.92 186,774.8K
16:39 2,729.86 2,730.08 2,729.28 2,729.28 151,166.6K
16:40 2,728.76 2,728.76 2,728.40 2,728.46 140,602.3K
16:41 2,728.55 2,729.19 2,728.55 2,729.12 44,921.0K
16:42 2,729.13 2,729.32 2,728.98 2,729.26 55,013.1K
16:43 2,729.26 2,729.44 2,729.26 2,729.44 66,995.3K
16:44 2,729.40 2,729.51 2,729.22 2,729.37 57,266.5K
16:45 2,729.31 2,729.61 2,729.31 2,729.47 62,627.6K
16:46 2,729.37 2,729.52 2,729.35 2,729.43 85,669.1K
16:47 2,729.38 2,729.38 2,728.35 2,728.35 67,996.8K
16:48 2,728.06 2,728.06 2,726.56 2,726.56 131,859.3K
16:49 2,726.51 2,726.52 2,726.19 2,726.19 76,857.3K
16:50 2,726.22 2,726.22 2,725.18 2,725.23 94,111.0K
16:51 2,725.17 2,725.35 2,725.13 2,725.23 106,485.3K
16:52 2,725.29 2,726.22 2,725.13 2,726.22 72,255.3K
16:53 2,726.20 2,726.89 2,726.20 2,726.78 94,431.9K
16:54 2,727.19 2,727.19 2,726.45 2,726.57 78,968.8K
16:55 2,726.38 2,727.36 2,726.38 2,726.89 85,335.5K
16:56 2,726.89 2,727.03 2,726.57 2,726.96 190,794.6K
16:57 2,726.90 2,727.04 2,725.43 2,725.58 200,568.1K
16:58 2,725.58 2,725.77 2,725.37 2,725.77 118,547.6K
16:59 2,725.72 2,725.72 2,725.27 2,725.30 101,163.5K
17:00 2,724.97 2,725.20 2,724.92 2,724.92 121,669.0K
17:01 2,724.78 2,724.80 2,722.66 2,722.81 234,901.8K
17:02 2,722.05 2,722.13 2,719.78 2,719.78 320,720.0K
17:03 2,719.86 2,720.39 2,719.86 2,720.39 114,886.7K
17:04 2,720.36 2,720.74 2,720.20 2,720.71 161,944.8K
17:05 2,720.47 2,721.69 2,720.47 2,721.57 94,807.7K
17:06 2,721.83 2,722.67 2,721.83 2,722.67 91,760.1K
17:07 2,722.39 2,722.39 2,721.09 2,721.32 105,256.7K
17:08 2,721.21 2,721.45 2,721.17 2,721.45 74,582.3K
17:09 2,721.35 2,721.58 2,721.35 2,721.40 114,149.5K
17:10 2,721.23 2,721.54 2,721.23 2,721.54 157,507.1K
17:11 2,721.62 2,721.70 2,721.54 2,721.70 81,986.4K
17:12 2,721.80 2,722.52 2,721.69 2,722.52 112,190.7K
17:13 2,722.54 2,723.17 2,722.53 2,723.17 159,142.1K
17:14 2,723.16 2,723.24 2,722.54 2,722.54 81,524.0K
17:15 2,722.21 2,722.21 2,720.88 2,720.88 91,865.2K
17:16 2,720.68 2,720.68 2,719.31 2,719.32 110,223.8K
17:17 2,719.22 2,719.27 2,718.65 2,718.65 139,254.7K
17:18 2,718.64 2,718.69 2,718.59 2,718.62 75,430.3K
17:19 2,718.73 2,718.89 2,718.73 2,718.77 52,516.6K
17:20 2,718.77 2,718.94 2,718.31 2,718.31 103,906.6K
17:21 2,718.45 2,718.48 2,717.93 2,718.10 97,015.8K
17:22 2,717.88 2,718.04 2,717.87 2,718.04 68,641.0K
17:23 2,718.40 2,718.98 2,718.02 2,718.29 151,403.9K
17:24 2,718.36 2,719.89 2,718.36 2,719.87 170,328.3K
17:25 2,720.64 2,722.44 2,720.64 2,721.61 297,095.3K
17:26 2,721.63 2,721.70 2,721.28 2,721.59 82,942.5K
17:27 2,721.61 2,721.67 2,721.16 2,721.34 69,797.4K
17:28 2,721.40 2,721.98 2,721.33 2,721.98 90,758.1K
17:29 2,722.22 2,722.30 2,721.90 2,722.28 93,462.2K
17:30 2,722.27 2,722.29 2,721.32 2,721.36 58,588.3K
17:31 2,721.47 2,721.74 2,720.14 2,720.14 73,087.5K
17:32 2,719.74 2,719.84 2,719.52 2,719.54 98,096.5K
17:33 2,719.56 2,719.95 2,719.56 2,719.83 66,264.9K
17:34 2,719.85 2,720.60 2,719.85 2,720.60 55,325.9K
17:35 2,720.88 2,721.33 2,720.88 2,721.27 89,014.3K
17:36 2,721.36 2,722.05 2,721.28 2,722.03 67,856.3K
17:37 2,722.04 2,722.19 2,721.31 2,721.31 55,534.8K
17:38 2,721.00 2,721.00 2,720.67 2,720.89 119,038.5K
17:39 2,721.01 2,721.21 2,721.00 2,721.15 38,913.5K
17:40 2,721.04 2,721.56 2,721.04 2,721.56 82,883.8K
17:41 2,721.58 2,722.30 2,721.57 2,722.30 137,194.0K
17:42 2,722.60 2,722.67 2,722.24 2,722.24 74,343.9K
17:43 2,722.23 2,722.26 2,722.01 2,722.19 94,035.4K
17:44 2,722.32 2,722.88 2,722.32 2,722.88 52,788.7K
17:45 2,723.09 2,723.66 2,722.75 2,723.66 48,076.4K
17:46 2,723.72 2,723.81 2,723.58 2,723.68 49,552.6K
17:47 2,723.78 2,724.02 2,723.49 2,723.68 91,185.7K
17:48 2,723.51 2,724.38 2,723.51 2,724.32 108,141.5K
17:49 2,724.37 2,724.61 2,724.35 2,724.39 83,940.3K
17:50 2,724.53 2,725.34 2,724.53 2,725.34 96,629.0K
17:51 2,725.65 2,726.82 2,725.65 2,726.82 194,138.9K
17:52 2,726.71 2,727.22 2,725.78 2,725.82 143,040.0K
17:53 2,725.74 2,725.78 2,725.17 2,725.22 60,798.0K
17:54 2,725.34 2,726.01 2,725.30 2,726.01 65,210.2K
17:55 2,725.94 2,726.58 2,725.83 2,726.55 70,423.0K
17:56 2,726.68 2,726.79 2,726.52 2,726.66 74,469.9K
17:57 2,726.87 2,727.71 2,726.87 2,727.60 143,998.9K
17:58 2,727.47 2,727.80 2,727.47 2,727.58 107,162.8K
17:59 2,727.61 2,728.51 2,727.61 2,728.50 97,036.6K
18:00 2,728.52 2,729.35 2,728.39 2,729.23 173,223.1K
18:01 2,729.33 2,729.65 2,729.26 2,729.58 144,974.9K
18:02 2,729.64 2,729.64 2,728.84 2,728.90 125,895.9K
18:03 2,729.08 2,729.39 2,728.99 2,729.39 124,590.8K
18:04 2,729.35 2,729.37 2,728.96 2,729.00 83,023.0K
18:05 2,728.95 2,729.15 2,728.68 2,728.71 195,312.4K
18:06 2,728.89 2,729.63 2,728.67 2,729.63 115,749.9K
18:07 2,730.07 2,735.87 2,730.07 2,735.62 566,375.5K
18:08 2,737.18 2,737.90 2,736.81 2,736.81 368,904.7K
18:09 2,736.70 2,739.82 2,736.68 2,739.82 438,295.7K
18:10 2,740.23 2,741.02 2,738.40 2,741.02 545,188.9K
18:11 2,741.02 2,743.60 2,741.02 2,743.60 608,519.7K
18:12 2,742.80 2,742.80 2,739.30 2,739.53 301,427.1K
18:13 2,739.11 2,740.16 2,738.91 2,739.32 248,992.9K
18:14 2,739.08 2,740.70 2,738.69 2,740.70 257,457.1K
18:15 2,740.83 2,741.62 2,740.75 2,740.89 236,022.9K
18:16 2,740.55 2,740.55 2,739.57 2,739.99 149,658.3K
18:17 2,740.36 2,742.19 2,740.26 2,741.73 172,929.8K
18:18 2,741.78 2,743.56 2,741.59 2,743.43 279,988.4K
18:19 2,743.45 2,743.45 2,742.16 2,742.16 275,095.6K
18:20 2,741.65 2,742.74 2,741.51 2,741.53 161,485.9K
18:21 2,740.98 2,740.98 2,739.68 2,739.98 192,628.8K
18:22 2,740.38 2,740.60 2,739.16 2,739.21 104,938.4K
18:23 2,739.13 2,739.16 2,738.00 2,738.00 127,543.1K
18:24 2,737.82 2,739.27 2,737.82 2,738.13 169,516.4K
18:25 2,738.09 2,739.74 2,738.09 2,739.52 168,775.0K
18:26 2,738.87 2,738.87 2,737.48 2,737.52 161,668.4K
18:27 2,737.17 2,738.99 2,737.16 2,738.72 194,753.0K
18:28 2,738.81 2,739.42 2,738.53 2,739.39 154,966.4K
18:29 2,739.32 2,739.68 2,738.59 2,738.59 164,648.0K
18:30 2,738.55 2,739.83 2,738.55 2,739.78 113,947.9K
18:31 2,739.68 2,740.72 2,739.58 2,739.73 182,280.0K
18:32 2,739.15 2,739.15 2,736.24 2,736.24 118,643.8K
18:33 2,735.95 2,735.99 2,734.79 2,734.79 191,574.6K
18:34 2,734.85 2,735.39 2,734.55 2,735.39 118,189.8K
18:35 2,735.48 2,735.79 2,735.07 2,735.07 94,898.5K
18:36 2,735.48 2,735.77 2,735.10 2,735.52 107,267.4K
18:37 2,735.83 2,735.99 2,735.09 2,735.09 84,537.3K
18:38 2,735.31 2,735.76 2,735.31 2,735.55 199,486.9K
18:39 2,735.71 2,735.75 2,735.14 2,735.14 110,519.3K
18:40 2,735.15 2,735.15 2,735.15 2,735.15 11,806.0K
18:51 2,734.56 2,734.56 2,734.56 2,734.56 341,064.7K
19:05 2,737.74 2,744.78 2,737.74 2,744.10 993,779.2K
19:06 2,744.48 2,746.01 2,743.75 2,746.01 598,513.3K
19:07 2,746.40 2,748.81 2,746.40 2,748.73 723,615.2K
19:08 2,748.26 2,748.26 2,747.09 2,747.44 509,540.5K
19:09 2,747.76 2,748.48 2,747.76 2,748.48 354,800.5K
19:10 2,748.37 2,749.36 2,748.37 2,749.36 553,291.1K
19:11 2,749.52 2,752.38 2,749.45 2,752.38 617,335.0K
19:12 2,752.38 2,753.16 2,752.38 2,753.04 510,692.6K
19:13 2,752.78 2,752.94 2,751.12 2,751.28 443,558.0K
19:14 2,751.23 2,751.25 2,750.02 2,750.10 355,301.5K
19:15 2,750.12 2,750.16 2,749.71 2,749.71 343,721.2K
19:16 2,749.61 2,749.72 2,749.16 2,749.16 228,887.0K
19:17 2,749.01 2,749.04 2,747.36 2,747.36 411,762.0K
19:18 2,746.70 2,747.08 2,746.44 2,746.54 172,735.2K
19:19 2,746.14 2,747.31 2,745.63 2,747.23 394,058.6K
19:20 2,747.00 2,747.79 2,747.00 2,747.73 300,007.2K
19:21 2,747.63 2,747.92 2,747.60 2,747.92 280,949.8K
19:22 2,748.13 2,749.61 2,748.13 2,749.41 474,983.0K
19:23 2,749.25 2,749.38 2,749.11 2,749.34 259,273.6K
19:24 2,749.45 2,750.07 2,749.40 2,750.07 205,589.8K
19:25 2,750.21 2,750.24 2,749.86 2,749.91 235,453.2K
19:26 2,749.94 2,750.44 2,749.89 2,750.44 138,968.7K
19:27 2,750.59 2,750.66 2,750.30 2,750.48 124,662.2K
19:28 2,750.44 2,751.64 2,750.44 2,751.58 150,334.4K
19:29 2,751.83 2,752.50 2,751.83 2,752.50 246,264.8K
19:30 2,752.55 2,752.77 2,752.21 2,752.38 211,585.4K
19:31 2,752.74 2,753.56 2,752.73 2,753.55 291,346.7K
19:32 2,753.54 2,753.55 2,753.03 2,753.52 250,871.7K
19:33 2,753.57 2,754.63 2,753.47 2,754.36 180,857.0K
19:34 2,754.18 2,754.25 2,753.65 2,754.25 160,052.2K
19:35 2,754.17 2,754.80 2,754.17 2,754.31 209,447.4K
19:36 2,754.40 2,754.66 2,752.19 2,752.19 252,768.5K
19:37 2,751.84 2,752.11 2,751.76 2,751.82 184,571.8K
19:38 2,752.08 2,752.33 2,751.32 2,751.32 156,619.0K
19:39 2,751.09 2,751.25 2,750.81 2,750.81 144,449.1K
19:40 2,750.83 2,750.83 2,750.26 2,750.26 83,515.0K
19:41 2,750.26 2,750.26 2,749.66 2,749.73 211,243.5K
19:42 2,749.58 2,749.58 2,748.82 2,748.82 203,981.5K
19:43 2,748.93 2,749.18 2,748.57 2,748.71 268,664.8K
19:44 2,748.65 2,748.65 2,748.11 2,748.20 246,124.9K
19:45 2,748.17 2,748.17 2,747.82 2,748.01 146,963.3K
19:46 2,747.88 2,747.91 2,747.61 2,747.84 141,003.0K
19:47 2,747.89 2,748.12 2,747.84 2,747.84 139,303.3K
19:48 2,747.96 2,748.15 2,747.93 2,748.06 70,177.2K
19:49 2,748.14 2,748.70 2,748.09 2,748.70 90,338.6K
19:50 2,748.73 2,750.29 2,748.73 2,750.29 127,807.0K
19:51 2,750.37 2,750.96 2,750.37 2,750.96 96,858.6K
19:52 2,751.00 2,751.48 2,750.94 2,751.46 123,321.8K
19:53 2,751.57 2,751.61 2,751.19 2,751.19 89,116.0K
19:54 2,751.29 2,751.29 2,750.77 2,750.89 100,178.3K
19:55 2,750.90 2,751.17 2,750.90 2,751.17 53,804.1K
19:56 2,751.27 2,751.27 2,750.89 2,751.13 98,671.7K
19:57 2,751.02 2,751.11 2,750.85 2,750.87 60,112.0K
19:58 2,750.73 2,750.83 2,750.26 2,750.65 90,519.6K
19:59 2,750.85 2,751.81 2,750.85 2,751.79 97,458.8K
20:00 2,752.05 2,753.66 2,752.05 2,753.66 138,063.2K
20:01 2,753.66 2,754.16 2,753.66 2,753.92 146,960.4K
20:02 2,754.12 2,754.53 2,753.98 2,754.42 159,995.3K
20:03 2,754.41 2,754.53 2,752.37 2,752.37 134,980.9K
20:04 2,752.22 2,752.52 2,752.02 2,752.34 89,924.1K
20:05 2,752.35 2,753.11 2,752.29 2,753.09 67,012.5K
20:06 2,753.05 2,753.44 2,753.05 2,753.43 78,897.9K
20:07 2,753.34 2,753.44 2,753.04 2,753.09 54,386.8K
20:08 2,753.08 2,753.39 2,753.08 2,753.39 51,060.9K
20:09 2,753.30 2,753.51 2,753.16 2,753.16 37,078.3K
20:10 2,753.45 2,753.71 2,753.35 2,753.63 73,888.5K
20:11 2,753.81 2,755.56 2,753.80 2,755.41 88,671.9K
20:12 2,755.54 2,756.16 2,755.54 2,755.99 271,971.1K
20:13 2,756.44 2,756.44 2,755.94 2,756.07 178,752.9K
20:14 2,756.24 2,756.52 2,756.15 2,756.42 95,107.5K
20:15 2,756.36 2,756.66 2,756.36 2,756.66 153,607.9K
20:16 2,756.76 2,756.84 2,756.56 2,756.84 149,115.4K
20:17 2,756.94 2,757.23 2,756.86 2,757.23 160,965.6K
20:18 2,757.38 2,758.36 2,757.38 2,758.35 321,962.8K
20:19 2,758.72 2,758.85 2,758.70 2,758.81 192,150.4K
20:20 2,758.82 2,758.96 2,758.51 2,758.78 159,547.7K
20:21 2,758.73 2,759.00 2,758.45 2,758.66 130,773.3K
20:22 2,758.65 2,758.76 2,758.36 2,758.45 72,712.0K
20:23 2,758.27 2,758.75 2,758.27 2,758.74 87,490.3K
20:24 2,758.89 2,759.83 2,758.89 2,759.83 144,868.6K
20:25 2,759.87 2,760.38 2,759.87 2,760.38 138,792.8K
20:26 2,760.23 2,760.96 2,760.23 2,760.96 134,652.6K
20:27 2,761.23 2,762.20 2,761.23 2,762.20 237,492.3K
20:28 2,762.32 2,762.57 2,762.32 2,762.51 276,535.7K
20:29 2,762.52 2,762.86 2,762.52 2,762.86 297,896.3K
20:30 2,763.09 2,764.19 2,762.91 2,764.19 269,480.9K
20:31 2,764.44 2,765.56 2,764.37 2,765.47 327,607.5K
20:32 2,765.81 2,765.81 2,764.26 2,764.26 243,554.0K
20:33 2,764.16 2,764.28 2,763.77 2,763.82 243,051.5K
20:34 2,763.84 2,764.52 2,763.80 2,763.80 243,643.1K
20:35 2,764.04 2,764.40 2,764.04 2,764.32 156,800.6K
20:36 2,764.16 2,764.16 2,762.31 2,762.31 150,910.4K
20:37 2,762.06 2,762.06 2,761.61 2,761.93 164,062.6K
20:38 2,762.00 2,762.29 2,761.89 2,762.17 116,226.8K
20:39 2,762.19 2,762.57 2,762.14 2,762.15 116,603.1K
20:40 2,762.15 2,762.36 2,762.10 2,762.36 103,125.2K
20:41 2,762.41 2,762.52 2,762.30 2,762.49 90,662.8K
20:42 2,762.56 2,762.65 2,762.28 2,762.53 84,831.0K
20:43 2,762.56 2,762.60 2,762.26 2,762.54 64,377.1K
20:44 2,762.37 2,762.78 2,762.26 2,762.74 116,948.8K
20:45 2,762.79 2,762.79 2,762.12 2,762.14 90,105.9K
20:46 2,762.22 2,762.38 2,762.00 2,762.10 78,699.0K
20:47 2,762.18 2,762.18 2,761.87 2,761.87 79,660.0K
20:48 2,761.79 2,761.79 2,761.50 2,761.67 79,156.4K
20:49 2,761.30 2,761.35 2,760.10 2,760.12 129,010.1K
20:50 2,760.22 2,760.44 2,760.04 2,760.44 58,822.8K
20:51 2,760.46 2,760.47 2,760.20 2,760.20 55,362.1K
20:52 2,760.28 2,760.45 2,760.08 2,760.09 88,964.0K
20:53 2,759.80 2,759.80 2,759.37 2,759.43 81,591.4K
20:54 2,759.36 2,759.42 2,759.05 2,759.12 96,525.2K
20:55 2,759.13 2,760.71 2,758.97 2,760.71 116,253.8K
20:56 2,760.74 2,760.79 2,760.50 2,760.66 52,395.4K
20:57 2,760.50 2,760.58 2,760.24 2,760.45 53,253.1K
20:58 2,760.47 2,761.08 2,760.45 2,761.08 62,838.7K
20:59 2,761.09 2,761.65 2,761.07 2,761.60 59,803.4K
21:00 2,761.86 2,761.90 2,761.68 2,761.86 70,028.3K
21:01 2,761.78 2,761.78 2,761.49 2,761.49 135,654.3K
21:02 2,761.42 2,761.44 2,761.04 2,761.12 57,079.5K
21:03 2,761.03 2,761.03 2,760.68 2,760.79 66,889.5K
21:04 2,760.53 2,760.62 2,760.04 2,760.13 105,282.0K
21:05 2,759.92 2,760.14 2,759.86 2,759.86 59,986.6K
21:06 2,759.82 2,759.87 2,759.26 2,759.26 100,080.2K
21:07 2,759.36 2,759.55 2,759.06 2,759.55 65,688.9K
21:08 2,759.37 2,760.15 2,759.31 2,760.14 62,698.9K
21:09 2,760.22 2,760.46 2,760.17 2,760.46 57,723.2K
21:10 2,760.43 2,760.46 2,759.88 2,759.95 48,103.2K
21:11 2,759.71 2,759.86 2,759.62 2,759.64 52,070.8K
21:12 2,759.52 2,759.58 2,759.18 2,759.46 50,749.8K
21:13 2,759.44 2,759.52 2,759.23 2,759.48 37,622.7K
21:14 2,759.44 2,759.52 2,759.22 2,759.50 56,436.1K
21:15 2,759.70 2,759.84 2,759.59 2,759.70 37,531.5K
21:16 2,759.87 2,760.10 2,759.70 2,760.04 69,267.3K
21:17 2,760.09 2,760.09 2,759.84 2,760.00 64,145.4K
21:18 2,760.01 2,760.07 2,759.96 2,759.96 93,839.6K
21:19 2,759.90 2,759.96 2,759.73 2,759.77 39,775.3K
21:20 2,759.78 2,759.80 2,759.57 2,759.75 32,156.8K
21:21 2,759.66 2,759.78 2,759.50 2,759.50 42,890.5K
21:22 2,759.60 2,760.12 2,759.60 2,760.12 59,910.7K
21:23 2,760.41 2,760.77 2,760.33 2,760.73 99,962.7K
21:24 2,760.76 2,761.38 2,760.73 2,761.23 82,057.7K
21:25 2,761.04 2,761.34 2,761.03 2,761.03 46,053.0K
21:26 2,761.08 2,761.25 2,761.08 2,761.22 93,101.6K
21:27 2,761.34 2,761.52 2,760.90 2,761.27 60,340.3K
21:28 2,761.12 2,761.12 2,760.97 2,761.04 40,213.7K
21:29 2,761.08 2,761.08 2,760.64 2,760.68 48,413.8K
21:30 2,760.61 2,760.75 2,759.95 2,759.95 74,990.1K
21:31 2,759.74 2,760.11 2,759.62 2,759.98 65,701.6K
21:32 2,759.93 2,760.21 2,759.82 2,759.82 64,423.7K
21:33 2,759.74 2,760.24 2,759.74 2,760.18 49,952.4K
21:34 2,760.33 2,760.33 2,759.74 2,759.78 30,932.7K
21:35 2,759.90 2,760.09 2,759.49 2,759.81 57,388.2K
21:36 2,759.75 2,759.82 2,759.55 2,759.68 52,168.9K
21:37 2,759.75 2,759.85 2,759.62 2,759.64 48,671.2K
21:38 2,759.63 2,759.86 2,759.50 2,759.70 46,115.6K
21:39 2,759.67 2,759.67 2,759.35 2,759.55 26,692.9K
21:40 2,759.53 2,759.53 2,759.17 2,759.19 47,569.0K
21:41 2,759.03 2,759.07 2,758.80 2,758.92 56,136.1K
21:42 2,758.83 2,758.83 2,758.11 2,758.12 62,670.7K
21:43 2,758.35 2,758.35 2,758.08 2,758.08 53,053.3K
21:44 2,758.18 2,758.52 2,758.01 2,758.52 86,771.8K
21:45 2,758.42 2,759.42 2,758.42 2,759.36 91,356.4K
21:46 2,759.67 2,760.02 2,759.67 2,759.81 87,882.5K
21:47 2,759.92 2,760.14 2,759.92 2,760.12 127,254.3K
21:48 2,760.31 2,760.34 2,759.96 2,760.34 38,728.3K
21:49 2,760.46 2,760.77 2,760.36 2,760.77 51,417.8K
21:50 2,760.73 2,760.82 2,760.60 2,760.60 32,546.0K
21:51 2,760.65 2,760.89 2,760.65 2,760.69 31,073.9K
21:52 2,760.84 2,760.95 2,760.83 2,760.95 53,953.1K
21:53 2,760.88 2,761.15 2,760.88 2,761.04 44,258.9K
21:54 2,761.10 2,761.10 2,760.85 2,760.96 46,118.4K
21:55 2,760.79 2,760.91 2,760.75 2,760.79 31,715.4K
21:56 2,760.82 2,760.87 2,760.71 2,760.74 56,961.3K
21:57 2,760.78 2,760.81 2,760.53 2,760.53 45,181.9K
21:58 2,760.57 2,760.57 2,760.46 2,760.52 38,795.1K
21:59 2,760.50 2,760.57 2,760.43 2,760.56 27,623.4K
22:00 2,760.59 2,760.72 2,760.27 2,760.35 106,132.1K
22:01 2,760.12 2,760.18 2,759.93 2,759.96 97,449.0K
22:02 2,759.86 2,759.92 2,759.47 2,759.57 70,257.0K
22:03 2,759.37 2,759.61 2,759.19 2,759.19 89,347.0K
22:04 2,759.33 2,759.33 2,759.14 2,759.26 36,755.0K
22:05 2,759.15 2,759.20 2,759.07 2,759.08 45,143.2K
22:06 2,759.19 2,759.33 2,758.93 2,759.06 42,479.9K
22:07 2,759.06 2,759.06 2,758.95 2,759.00 53,973.9K
22:08 2,758.73 2,759.05 2,758.66 2,758.89 44,110.1K
22:09 2,758.89 2,759.41 2,758.85 2,759.35 40,887.3K
22:10 2,759.35 2,759.37 2,759.16 2,759.29 23,265.2K
22:11 2,759.19 2,759.45 2,759.18 2,759.45 39,538.0K
22:12 2,759.30 2,759.58 2,759.20 2,759.47 49,954.3K
22:13 2,759.49 2,759.78 2,759.40 2,759.76 61,036.6K
22:14 2,759.63 2,761.63 2,759.46 2,761.63 113,839.4K
22:15 2,761.67 2,761.67 2,760.95 2,761.01 110,881.7K
22:16 2,761.02 2,761.15 2,760.98 2,761.07 30,645.2K
22:17 2,761.11 2,761.22 2,761.00 2,761.19 44,677.0K
22:18 2,761.29 2,761.29 2,761.10 2,761.18 45,875.7K
22:19 2,761.17 2,761.35 2,761.05 2,761.35 46,195.2K
22:20 2,761.16 2,761.47 2,761.04 2,761.37 55,681.2K
22:21 2,761.46 2,761.53 2,761.28 2,761.53 60,988.0K
22:22 2,761.48 2,761.74 2,761.44 2,761.74 79,326.6K
22:23 2,761.84 2,761.92 2,761.80 2,761.80 74,604.2K
22:24 2,761.84 2,762.00 2,761.84 2,762.00 50,953.2K
22:25 2,761.95 2,762.13 2,761.93 2,762.11 82,203.7K
22:26 2,762.00 2,762.09 2,761.90 2,761.90 40,690.1K
22:27 2,761.94 2,762.38 2,761.91 2,762.37 51,504.6K
22:28 2,762.38 2,762.43 2,762.34 2,762.37 61,886.7K
22:29 2,762.40 2,762.77 2,762.36 2,762.77 30,500.7K
22:30 2,762.89 2,762.97 2,762.79 2,762.86 33,378.7K
22:31 2,763.14 2,763.22 2,762.98 2,763.22 49,862.3K
22:32 2,763.02 2,763.36 2,762.90 2,763.36 42,544.1K
22:33 2,763.42 2,763.98 2,763.33 2,763.98 61,715.2K
22:34 2,764.23 2,764.75 2,764.14 2,764.75 115,823.2K
22:35 2,764.78 2,765.11 2,764.69 2,765.11 124,012.1K
22:36 2,764.98 2,765.15 2,764.90 2,765.13 125,483.9K
22:37 2,765.48 2,766.47 2,765.35 2,766.21 219,451.6K
22:38 2,766.10 2,766.60 2,765.88 2,766.60 127,099.3K
22:39 2,766.59 2,767.10 2,766.59 2,766.88 81,803.2K
22:40 2,766.69 2,767.21 2,766.69 2,767.20 89,426.5K
22:41 2,767.35 2,767.74 2,767.34 2,767.51 50,085.6K
22:42 2,767.50 2,768.02 2,767.50 2,768.02 102,849.6K
22:43 2,767.95 2,768.83 2,767.90 2,768.83 84,330.4K
22:44 2,768.86 2,768.96 2,768.46 2,768.70 85,627.6K
22:45 2,768.81 2,769.18 2,768.80 2,769.13 37,836.3K
22:46 2,769.26 2,769.26 2,768.95 2,769.08 86,893.4K
22:47 2,769.17 2,769.39 2,768.97 2,769.32 93,760.8K
22:48 2,769.36 2,770.65 2,769.29 2,770.65 107,172.6K
22:49 2,770.69 2,770.75 2,770.40 2,770.43 68,002.8K
22:50 2,770.56 2,770.79 2,770.52 2,770.77 64,961.3K
22:51 2,770.69 2,771.04 2,770.55 2,770.99 109,968.1K
22:52 2,770.99 2,771.22 2,770.89 2,771.09 84,165.7K
22:53 2,771.55 2,771.63 2,771.35 2,771.44 90,282.6K
22:54 2,771.71 2,772.59 2,771.71 2,772.38 98,616.1K
22:55 2,772.56 2,772.68 2,772.16 2,772.68 128,231.7K
22:56 2,772.88 2,773.32 2,772.83 2,773.32 140,063.1K
22:57 2,773.29 2,773.48 2,773.01 2,773.48 127,149.4K
22:58 2,773.51 2,773.65 2,773.40 2,773.62 98,586.0K
22:59 2,773.35 2,773.50 2,773.10 2,773.10 77,464.3K
23:00 2,772.96 2,773.40 2,772.93 2,773.31 114,308.2K
23:01 2,773.08 2,773.10 2,772.53 2,772.53 152,918.8K
23:02 2,772.31 2,772.44 2,772.26 2,772.29 153,285.4K
23:03 2,772.39 2,772.39 2,771.77 2,771.92 72,632.8K
23:04 2,771.78 2,771.89 2,771.45 2,771.45 86,429.4K
23:05 2,771.62 2,771.84 2,771.56 2,771.61 78,741.6K
23:06 2,771.74 2,771.74 2,771.57 2,771.67 44,070.6K
23:07 2,771.54 2,771.80 2,771.46 2,771.57 49,638.9K
23:08 2,771.54 2,771.72 2,771.28 2,771.36 47,996.2K
23:09 2,771.36 2,771.93 2,771.36 2,771.90 48,094.8K
23:10 2,771.88 2,771.88 2,771.46 2,771.72 71,917.1K
23:11 2,771.75 2,771.75 2,771.52 2,771.71 46,957.2K
23:12 2,771.90 2,772.22 2,771.90 2,772.22 87,344.3K
23:13 2,772.38 2,772.49 2,772.13 2,772.26 45,140.7K
23:14 2,772.14 2,772.49 2,772.14 2,772.46 45,391.3K
23:15 2,772.51 2,772.66 2,772.28 2,772.66 81,014.5K
23:16 2,772.54 2,772.60 2,772.28 2,772.55 52,047.8K
23:17 2,772.60 2,773.06 2,772.60 2,773.00 58,771.0K
23:18 2,772.82 2,772.98 2,772.59 2,772.90 131,100.1K
23:19 2,773.09 2,773.23 2,772.94 2,773.13 80,474.7K
23:20 2,773.17 2,773.36 2,772.96 2,773.00 79,877.1K
23:21 2,772.99 2,773.25 2,772.89 2,772.96 98,041.8K
23:22 2,772.96 2,773.03 2,772.69 2,772.69 67,970.1K
23:23 2,772.84 2,772.84 2,772.69 2,772.78 79,427.1K
23:24 2,772.76 2,773.06 2,772.76 2,772.98 61,760.8K
23:25 2,772.92 2,773.13 2,772.70 2,772.70 70,300.9K
23:26 2,772.90 2,773.02 2,772.84 2,773.00 52,062.4K
23:27 2,772.75 2,772.92 2,772.55 2,772.55 82,466.3K
23:28 2,772.40 2,772.40 2,772.10 2,772.17 48,420.4K
23:29 2,772.24 2,772.47 2,772.00 2,772.46 54,827.6K
23:30 2,772.68 2,772.71 2,772.40 2,772.40 83,746.7K
23:31 2,772.57 2,772.62 2,772.09 2,772.16 82,844.9K
23:32 2,772.15 2,772.44 2,772.15 2,772.18 59,078.1K
23:33 2,772.26 2,772.62 2,771.93 2,772.38 93,743.3K
23:34 2,772.21 2,772.48 2,772.09 2,772.24 79,064.3K
23:35 2,772.53 2,772.75 2,772.33 2,772.59 88,895.5K
23:36 2,772.44 2,772.65 2,772.20 2,772.20 85,081.7K
23:37 2,772.16 2,772.30 2,771.76 2,771.92 126,103.3K
23:38 2,771.96 2,771.99 2,771.74 2,771.93 75,241.4K
23:39 2,772.09 2,772.10 2,771.69 2,771.69 103,625.8K
23:40 2,771.95 2,771.98 2,771.73 2,771.81 94,600.9K
23:41 2,771.76 2,771.86 2,771.55 2,771.60 91,602.0K
23:42 2,771.45 2,771.62 2,771.25 2,771.48 96,380.4K
23:43 2,771.36 2,771.53 2,771.19 2,771.40 87,399.7K
23:44 2,771.55 2,771.55 2,771.18 2,771.28 108,273.6K
23:45 2,771.38 2,771.90 2,771.38 2,771.77 159,362.9K
23:46 2,771.23 2,771.78 2,771.23 2,771.78 89,075.5K
23:47 2,771.79 2,771.79 2,771.47 2,771.65 82,095.8K
23:48 2,771.76 2,772.26 2,771.55 2,772.12 97,585.6K
23:49 2,771.86 2,772.85 2,771.86 2,772.35 221,098.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし