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 2,779.25 2,779.25 2,774.85 2,775.95 696,001.2K
10:01 2,774.84 2,774.84 2,772.20 2,773.89 590,931.6K
10:02 2,772.28 2,772.28 2,769.97 2,769.97 596,924.4K
10:03 2,770.71 2,772.84 2,770.45 2,771.79 570,377.3K
10:04 2,771.98 2,771.98 2,767.67 2,767.67 568,610.6K
10:05 2,766.55 2,766.99 2,765.27 2,766.22 848,345.4K
10:06 2,766.54 2,767.10 2,765.94 2,765.94 464,923.9K
10:07 2,765.62 2,767.47 2,765.51 2,767.47 405,445.6K
10:08 2,766.81 2,766.88 2,764.89 2,764.89 335,926.9K
10:09 2,764.42 2,764.70 2,763.39 2,764.50 413,580.2K
10:10 2,765.85 2,766.52 2,765.54 2,766.02 428,708.8K
10:11 2,766.18 2,766.77 2,766.18 2,766.74 329,937.0K
10:12 2,766.83 2,768.42 2,766.69 2,768.42 294,254.2K
10:13 2,769.29 2,770.26 2,768.93 2,768.93 318,322.3K
10:14 2,768.14 2,768.44 2,767.28 2,767.91 273,970.3K
10:15 2,768.47 2,768.47 2,767.30 2,767.87 245,350.2K
10:16 2,768.01 2,770.61 2,767.99 2,770.61 267,722.6K
10:17 2,770.82 2,770.82 2,768.69 2,769.14 254,868.3K
10:18 2,769.41 2,769.66 2,768.78 2,768.78 127,236.8K
10:19 2,768.99 2,769.24 2,768.72 2,768.94 97,447.4K
10:20 2,768.70 2,768.97 2,768.47 2,768.93 147,708.3K
10:21 2,768.85 2,771.01 2,768.85 2,770.99 229,323.2K
10:22 2,771.25 2,772.65 2,771.25 2,772.22 220,400.2K
10:23 2,771.94 2,771.94 2,770.29 2,770.31 175,852.4K
10:24 2,769.94 2,770.48 2,769.83 2,770.16 197,887.1K
10:25 2,769.89 2,769.89 2,768.57 2,768.58 226,982.8K
10:26 2,768.62 2,768.64 2,765.52 2,765.52 420,431.2K
10:27 2,765.40 2,765.40 2,759.71 2,759.71 742,549.9K
10:28 2,759.23 2,759.92 2,758.96 2,759.80 533,422.4K
10:29 2,759.90 2,760.76 2,759.59 2,759.59 335,270.1K
10:30 2,758.71 2,759.15 2,758.15 2,759.15 492,016.9K
10:31 2,761.02 2,761.39 2,760.65 2,761.39 328,805.1K
10:32 2,761.30 2,761.30 2,760.25 2,760.25 260,037.9K
10:33 2,760.95 2,760.95 2,760.04 2,760.30 187,980.3K
10:34 2,759.63 2,759.72 2,757.39 2,757.39 509,313.9K
10:35 2,757.28 2,757.28 2,756.42 2,756.51 469,371.6K
10:36 2,756.44 2,756.50 2,756.14 2,756.44 240,262.8K
10:37 2,757.03 2,759.95 2,757.03 2,759.95 423,008.7K
10:38 2,760.14 2,760.78 2,760.14 2,760.48 233,772.9K
10:39 2,760.19 2,761.14 2,760.19 2,761.12 245,978.9K
10:40 2,761.29 2,761.29 2,760.69 2,760.69 160,129.4K
10:41 2,760.52 2,760.87 2,760.24 2,760.51 189,084.3K
10:42 2,760.65 2,760.78 2,760.07 2,760.09 179,196.8K
10:43 2,760.34 2,760.34 2,757.92 2,757.92 310,904.1K
10:44 2,757.94 2,758.92 2,757.50 2,758.92 217,010.8K
10:45 2,758.47 2,758.47 2,757.17 2,757.17 225,272.5K
10:46 2,757.19 2,757.21 2,756.57 2,756.57 144,936.7K
10:47 2,756.40 2,756.40 2,754.25 2,754.25 214,909.1K
10:48 2,753.48 2,755.16 2,752.62 2,755.12 466,230.1K
10:49 2,755.52 2,755.52 2,754.09 2,754.09 271,899.5K
10:50 2,753.94 2,755.91 2,753.94 2,755.81 349,615.7K
10:51 2,756.02 2,757.76 2,756.02 2,757.70 365,336.0K
10:52 2,757.65 2,758.40 2,757.65 2,758.33 195,616.0K
10:53 2,758.41 2,760.86 2,758.36 2,760.73 275,444.8K
10:54 2,760.22 2,761.41 2,760.22 2,761.40 243,350.4K
10:55 2,761.55 2,762.42 2,761.43 2,761.43 260,409.2K
10:56 2,761.17 2,761.19 2,760.94 2,760.99 117,375.0K
10:57 2,760.95 2,761.40 2,760.95 2,761.36 151,020.3K
10:58 2,761.32 2,761.32 2,760.33 2,760.33 149,539.5K
10:59 2,760.05 2,760.05 2,759.18 2,759.20 175,836.9K
11:00 2,758.63 2,758.63 2,757.23 2,757.39 213,910.0K
11:01 2,757.38 2,759.18 2,757.38 2,759.18 124,335.1K
11:02 2,759.10 2,767.93 2,759.10 2,767.93 636,413.6K
11:03 2,767.90 2,769.91 2,767.90 2,769.91 694,906.5K
11:04 2,770.61 2,771.18 2,767.49 2,767.49 643,504.7K
11:05 2,767.29 2,773.41 2,767.29 2,773.11 520,903.6K
11:06 2,773.32 2,776.71 2,773.24 2,776.71 834,044.4K
11:07 2,776.17 2,776.17 2,774.46 2,774.71 544,911.8K
11:08 2,773.83 2,773.83 2,772.19 2,772.19 276,913.5K
11:09 2,771.90 2,773.20 2,771.61 2,773.18 385,460.2K
11:10 2,772.87 2,772.87 2,767.91 2,768.15 396,615.2K
11:11 2,768.10 2,770.81 2,768.10 2,770.81 253,722.0K
11:12 2,771.00 2,771.00 2,769.32 2,770.03 143,440.0K
11:13 2,770.26 2,770.83 2,769.87 2,770.83 128,976.1K
11:14 2,770.90 2,771.36 2,770.51 2,770.68 125,809.4K
11:15 2,770.59 2,771.94 2,770.59 2,771.56 159,471.1K
11:16 2,771.46 2,771.67 2,768.47 2,768.47 229,947.7K
11:17 2,768.15 2,768.15 2,763.66 2,764.08 422,518.0K
11:18 2,763.56 2,763.56 2,763.11 2,763.52 247,160.2K
11:19 2,763.98 2,764.11 2,763.88 2,764.00 139,056.4K
11:20 2,764.35 2,764.35 2,763.07 2,763.08 139,407.8K
11:21 2,763.37 2,763.37 2,762.09 2,762.28 175,451.4K
11:22 2,762.27 2,762.93 2,762.27 2,762.93 121,193.1K
11:23 2,763.30 2,767.05 2,763.30 2,767.05 170,186.5K
11:24 2,766.92 2,766.92 2,765.24 2,765.24 154,273.1K
11:25 2,765.20 2,765.37 2,764.90 2,765.01 70,909.0K
11:26 2,765.36 2,767.74 2,765.26 2,767.74 103,998.9K
11:27 2,766.99 2,767.15 2,765.83 2,766.26 163,961.6K
11:28 2,766.28 2,767.13 2,766.20 2,767.04 79,989.7K
11:29 2,767.13 2,767.13 2,766.43 2,766.43 67,533.3K
11:30 2,766.38 2,766.38 2,765.00 2,765.11 118,288.7K
11:31 2,765.75 2,766.77 2,765.75 2,766.77 119,967.8K
11:32 2,766.96 2,767.74 2,766.77 2,767.74 153,450.4K
11:33 2,768.25 2,770.02 2,768.25 2,770.02 163,232.5K
11:34 2,769.96 2,769.96 2,769.54 2,769.88 88,819.3K
11:35 2,769.45 2,770.58 2,769.45 2,770.58 133,025.8K
11:36 2,770.78 2,771.05 2,768.59 2,768.59 293,201.1K
11:37 2,768.74 2,769.39 2,768.64 2,769.39 118,690.2K
11:38 2,769.51 2,769.51 2,768.23 2,768.42 157,752.0K
11:39 2,767.60 2,767.60 2,762.03 2,762.03 559,564.5K
11:40 2,761.50 2,764.88 2,761.50 2,764.79 256,076.8K
11:41 2,764.81 2,764.81 2,762.27 2,762.42 270,326.2K
11:42 2,761.89 2,761.89 2,760.57 2,761.11 286,948.8K
11:43 2,760.99 2,761.88 2,760.96 2,761.87 173,678.1K
11:44 2,762.09 2,762.09 2,760.27 2,760.47 195,726.3K
11:45 2,760.48 2,760.48 2,759.36 2,759.91 245,573.4K
11:46 2,760.23 2,761.34 2,760.21 2,761.22 199,437.8K
11:47 2,761.36 2,761.45 2,760.88 2,761.45 144,988.5K
11:48 2,761.37 2,761.68 2,761.27 2,761.46 153,934.4K
11:49 2,761.76 2,763.96 2,761.61 2,763.96 144,354.7K
11:50 2,763.53 2,763.53 2,760.99 2,761.05 167,057.0K
11:51 2,761.13 2,761.72 2,761.13 2,761.72 63,331.7K
11:52 2,761.73 2,761.73 2,759.84 2,760.09 193,406.4K
11:53 2,760.38 2,760.38 2,758.34 2,758.34 261,363.0K
11:54 2,758.63 2,760.02 2,758.57 2,760.02 234,583.6K
11:55 2,759.90 2,759.90 2,759.13 2,759.47 102,348.6K
11:56 2,758.89 2,759.59 2,758.86 2,759.51 114,466.3K
11:57 2,759.90 2,760.22 2,759.71 2,760.22 68,857.6K
11:58 2,760.45 2,761.21 2,760.45 2,761.19 112,489.4K
11:59 2,761.99 2,763.37 2,761.74 2,763.37 128,097.1K
12:00 2,762.95 2,762.95 2,761.57 2,761.62 123,297.7K
12:01 2,761.97 2,762.02 2,761.51 2,761.54 114,005.3K
12:02 2,761.15 2,761.46 2,761.12 2,761.46 88,691.4K
12:03 2,761.55 2,762.68 2,761.45 2,762.68 81,198.2K
12:04 2,762.55 2,763.49 2,762.48 2,763.49 117,940.6K
12:05 2,762.80 2,763.09 2,762.80 2,762.97 177,939.8K
12:06 2,763.15 2,763.75 2,763.01 2,763.08 261,496.6K
12:07 2,762.67 2,762.82 2,762.10 2,762.10 124,019.2K
12:08 2,762.60 2,764.41 2,762.60 2,764.41 125,869.2K
12:09 2,765.32 2,765.64 2,765.14 2,765.64 185,332.5K
12:10 2,765.71 2,765.98 2,765.67 2,765.82 121,296.7K
12:11 2,766.00 2,767.19 2,765.97 2,767.19 118,200.1K
12:12 2,768.22 2,768.43 2,767.72 2,767.82 192,677.4K
12:13 2,767.89 2,768.31 2,767.07 2,767.07 137,249.8K
12:14 2,766.67 2,766.77 2,766.13 2,766.68 74,578.1K
12:15 2,766.49 2,766.49 2,765.75 2,765.75 58,787.2K
12:16 2,766.04 2,766.04 2,765.24 2,765.65 71,790.6K
12:17 2,765.58 2,765.86 2,765.40 2,765.86 69,873.3K
12:18 2,765.93 2,765.93 2,764.77 2,765.05 57,405.3K
12:19 2,765.79 2,767.36 2,765.79 2,767.36 146,453.4K
12:20 2,767.49 2,767.59 2,767.20 2,767.59 125,802.6K
12:21 2,767.43 2,767.72 2,767.15 2,767.72 67,165.2K
12:22 2,767.68 2,767.68 2,766.09 2,766.09 73,757.8K
12:23 2,766.25 2,766.75 2,766.09 2,766.67 112,134.2K
12:24 2,766.57 2,766.57 2,765.03 2,765.08 79,866.3K
12:25 2,765.14 2,765.24 2,764.48 2,764.62 117,478.1K
12:26 2,764.59 2,764.74 2,764.56 2,764.65 47,360.6K
12:27 2,764.69 2,765.46 2,764.69 2,765.42 95,346.7K
12:28 2,765.50 2,766.18 2,765.50 2,766.18 91,481.5K
12:29 2,766.19 2,766.19 2,765.36 2,765.39 55,179.2K
12:30 2,765.35 2,765.35 2,763.86 2,763.89 97,840.0K
12:31 2,764.17 2,764.46 2,763.98 2,764.39 79,811.0K
12:32 2,764.02 2,764.02 2,762.72 2,762.76 147,288.2K
12:33 2,762.97 2,763.37 2,762.65 2,762.79 179,949.0K
12:34 2,762.97 2,763.11 2,762.84 2,762.92 90,342.9K
12:35 2,763.13 2,763.17 2,762.56 2,763.17 87,539.7K
12:36 2,763.32 2,764.13 2,763.32 2,763.81 94,150.3K
12:37 2,763.96 2,764.08 2,763.30 2,763.39 90,753.2K
12:38 2,763.50 2,763.90 2,763.28 2,763.39 78,921.3K
12:39 2,763.21 2,763.30 2,762.60 2,763.03 108,448.1K
12:40 2,763.17 2,763.32 2,762.89 2,763.32 58,270.6K
12:41 2,762.94 2,763.43 2,762.88 2,763.15 96,913.3K
12:42 2,762.95 2,764.79 2,762.87 2,764.79 99,341.3K
12:43 2,764.76 2,764.76 2,764.25 2,764.51 85,869.5K
12:44 2,764.68 2,767.73 2,764.68 2,767.50 242,799.3K
12:45 2,766.92 2,767.14 2,766.57 2,767.14 108,450.2K
12:46 2,767.44 2,768.21 2,767.24 2,768.05 118,973.1K
12:47 2,768.21 2,769.14 2,768.08 2,769.14 201,258.4K
12:48 2,770.52 2,771.66 2,770.52 2,770.70 353,643.3K
12:49 2,771.76 2,771.76 2,769.82 2,769.91 270,110.1K
12:50 2,769.92 2,770.16 2,769.63 2,770.16 172,925.9K
12:51 2,770.40 2,770.68 2,769.32 2,769.32 161,685.1K
12:52 2,769.40 2,769.43 2,769.12 2,769.35 117,035.6K
12:53 2,769.45 2,770.30 2,769.36 2,769.36 91,682.6K
12:54 2,769.55 2,769.55 2,768.54 2,768.54 114,959.9K
12:55 2,768.97 2,769.16 2,768.73 2,768.75 130,762.6K
12:56 2,768.68 2,769.73 2,768.68 2,769.51 111,248.0K
12:57 2,769.56 2,770.01 2,769.56 2,770.01 104,900.4K
12:58 2,769.99 2,770.27 2,769.79 2,770.26 95,515.2K
12:59 2,770.42 2,771.25 2,770.42 2,771.25 136,369.6K
13:00 2,771.08 2,772.52 2,771.08 2,772.52 162,371.7K
13:01 2,772.76 2,774.43 2,772.76 2,774.42 309,013.5K
13:02 2,774.84 2,775.83 2,774.84 2,775.83 241,488.9K
13:03 2,775.67 2,775.76 2,773.73 2,773.73 219,437.4K
13:04 2,773.71 2,773.95 2,773.66 2,773.68 174,506.8K
13:05 2,773.68 2,773.68 2,772.74 2,773.00 132,076.3K
13:06 2,773.20 2,773.24 2,772.88 2,773.08 157,287.9K
13:07 2,773.11 2,773.26 2,772.85 2,772.93 102,496.2K
13:08 2,772.53 2,772.53 2,770.36 2,770.49 181,449.2K
13:09 2,770.63 2,771.21 2,770.63 2,771.21 115,955.5K
13:10 2,771.30 2,771.30 2,770.32 2,770.32 92,725.0K
13:11 2,769.99 2,770.30 2,769.94 2,770.27 132,500.3K
13:12 2,770.23 2,770.95 2,770.23 2,770.94 104,241.6K
13:13 2,771.41 2,771.66 2,771.24 2,771.24 74,128.9K
13:14 2,771.06 2,771.06 2,769.67 2,769.76 108,057.8K
13:15 2,769.48 2,769.82 2,769.28 2,769.61 57,721.7K
13:16 2,769.62 2,769.62 2,769.29 2,769.30 89,780.3K
13:17 2,769.36 2,769.42 2,769.00 2,769.00 78,630.4K
13:18 2,768.44 2,768.44 2,767.81 2,768.13 189,059.1K
13:19 2,768.10 2,769.20 2,768.02 2,769.20 106,694.9K
13:20 2,769.62 2,769.73 2,768.72 2,768.72 69,215.2K
13:21 2,768.70 2,768.78 2,768.66 2,768.69 46,902.3K
13:22 2,768.70 2,768.86 2,768.65 2,768.72 36,942.4K
13:23 2,768.92 2,768.92 2,767.97 2,768.09 85,097.6K
13:24 2,768.08 2,768.19 2,767.96 2,768.17 47,935.9K
13:25 2,768.21 2,769.20 2,768.18 2,768.80 71,881.4K
13:26 2,769.02 2,769.24 2,768.87 2,769.01 60,378.8K
13:27 2,769.27 2,769.27 2,768.74 2,769.18 60,918.2K
13:28 2,769.19 2,769.32 2,768.79 2,768.98 68,298.1K
13:29 2,768.82 2,769.10 2,768.79 2,768.93 43,129.1K
13:30 2,768.96 2,769.18 2,768.90 2,769.01 153,267.3K
13:31 2,769.17 2,769.17 2,768.51 2,768.51 87,827.1K
13:32 2,768.49 2,768.49 2,766.98 2,766.98 116,649.7K
13:33 2,765.73 2,765.73 2,764.20 2,764.29 224,113.5K
13:34 2,764.09 2,764.78 2,763.95 2,764.40 98,635.9K
13:35 2,764.50 2,766.02 2,764.43 2,765.87 116,241.6K
13:36 2,765.52 2,765.52 2,764.54 2,764.58 81,671.3K
13:37 2,764.57 2,764.57 2,763.82 2,763.82 140,878.0K
13:38 2,763.88 2,764.40 2,763.74 2,764.34 130,742.0K
13:39 2,764.50 2,764.59 2,764.40 2,764.46 75,671.5K
13:40 2,764.79 2,764.79 2,764.23 2,764.36 78,940.9K
13:41 2,764.55 2,765.11 2,764.55 2,764.99 68,921.0K
13:42 2,765.17 2,765.60 2,765.06 2,765.27 56,489.7K
13:43 2,765.28 2,765.47 2,765.11 2,765.13 45,457.0K
13:44 2,765.28 2,765.44 2,765.07 2,765.07 59,967.4K
13:45 2,765.53 2,765.81 2,765.53 2,765.59 87,050.3K
13:46 2,766.09 2,768.37 2,766.09 2,768.15 122,432.2K
13:47 2,768.11 2,768.59 2,768.11 2,768.54 71,039.5K
13:48 2,768.63 2,769.01 2,768.63 2,769.01 82,346.4K
13:49 2,769.50 2,769.50 2,768.81 2,768.81 51,465.2K
13:50 2,768.93 2,768.93 2,767.33 2,767.37 55,409.3K
13:51 2,767.38 2,767.79 2,766.58 2,767.63 76,954.2K
13:52 2,767.76 2,768.24 2,767.76 2,767.88 95,752.0K
13:53 2,767.90 2,767.90 2,767.40 2,767.40 60,933.3K
13:54 2,767.33 2,767.38 2,766.89 2,766.89 70,659.1K
13:55 2,766.99 2,767.99 2,766.99 2,767.99 54,640.7K
13:56 2,767.98 2,768.05 2,767.85 2,767.98 47,695.9K
13:57 2,768.03 2,768.03 2,767.10 2,767.29 56,270.2K
13:58 2,767.22 2,767.79 2,767.15 2,767.16 56,258.1K
13:59 2,767.18 2,767.18 2,766.88 2,766.97 40,412.6K
14:00 2,767.16 2,767.19 2,766.82 2,766.88 50,011.6K
14:01 2,766.93 2,766.93 2,766.42 2,766.42 61,760.6K
14:02 2,766.57 2,766.57 2,766.29 2,766.41 68,592.7K
14:03 2,766.44 2,766.53 2,766.20 2,766.21 57,567.1K
14:04 2,766.25 2,766.52 2,766.09 2,766.09 101,265.7K
14:05 2,766.56 2,766.65 2,766.27 2,766.47 135,033.8K
14:06 2,766.76 2,766.94 2,766.30 2,766.30 86,893.9K
14:07 2,766.31 2,766.39 2,764.09 2,764.09 150,577.4K
14:08 2,764.15 2,764.20 2,763.25 2,763.42 175,505.1K
14:09 2,763.58 2,763.86 2,763.58 2,763.64 76,519.9K
14:10 2,763.81 2,763.81 2,762.55 2,762.65 206,824.8K
14:11 2,762.77 2,762.86 2,762.55 2,762.63 82,508.9K
14:12 2,762.74 2,762.74 2,761.66 2,761.77 102,657.1K
14:13 2,761.83 2,762.14 2,761.66 2,761.94 75,581.9K
14:14 2,762.01 2,762.02 2,760.43 2,760.58 138,725.6K
14:15 2,760.54 2,761.91 2,760.42 2,761.91 140,194.3K
14:16 2,762.05 2,762.05 2,760.18 2,760.49 101,960.2K
14:17 2,761.02 2,761.45 2,761.02 2,761.43 67,793.7K
14:18 2,761.77 2,763.01 2,761.77 2,763.01 77,435.2K
14:19 2,763.03 2,763.35 2,762.49 2,763.01 161,185.0K
14:20 2,762.94 2,763.05 2,762.52 2,762.52 95,814.1K
14:21 2,762.35 2,762.39 2,761.48 2,761.56 95,811.9K
14:22 2,761.45 2,761.63 2,761.05 2,761.05 91,159.0K
14:23 2,760.96 2,761.12 2,760.52 2,760.52 114,877.7K
14:24 2,760.25 2,760.90 2,760.07 2,760.90 60,575.4K
14:25 2,761.26 2,761.28 2,760.83 2,760.83 57,820.3K
14:26 2,761.00 2,761.56 2,760.97 2,761.46 47,252.8K
14:27 2,761.42 2,761.54 2,761.19 2,761.19 50,301.3K
14:28 2,761.26 2,761.31 2,761.13 2,761.13 41,242.2K
14:29 2,761.36 2,761.48 2,761.24 2,761.24 53,873.4K
14:30 2,761.32 2,761.92 2,761.32 2,761.81 53,720.3K
14:31 2,761.76 2,761.93 2,761.65 2,761.73 50,551.6K
14:32 2,761.86 2,761.86 2,761.05 2,761.12 156,922.2K
14:33 2,761.17 2,761.40 2,761.06 2,761.24 51,971.7K
14:34 2,761.03 2,761.15 2,759.49 2,759.49 99,491.0K
14:35 2,759.37 2,759.49 2,758.54 2,759.49 182,413.9K
14:36 2,759.98 2,760.23 2,759.98 2,760.00 94,645.5K
14:37 2,760.11 2,760.30 2,760.10 2,760.10 44,379.0K
14:38 2,760.10 2,760.54 2,759.94 2,759.95 68,788.6K
14:39 2,760.16 2,760.41 2,760.07 2,760.25 47,087.3K
14:40 2,760.06 2,760.53 2,760.06 2,760.35 44,384.1K
14:41 2,760.35 2,760.52 2,760.34 2,760.36 38,656.3K
14:42 2,760.31 2,760.62 2,760.31 2,760.48 50,119.7K
14:43 2,760.66 2,760.66 2,760.20 2,760.20 39,658.2K
14:44 2,760.27 2,760.36 2,760.05 2,760.05 71,213.2K
14:45 2,759.80 2,760.14 2,759.80 2,760.04 43,413.4K
14:46 2,760.16 2,760.33 2,760.12 2,760.17 68,361.8K
14:47 2,760.26 2,760.26 2,760.00 2,760.03 37,890.1K
14:48 2,760.12 2,760.16 2,759.61 2,759.61 84,153.8K
14:49 2,759.79 2,759.99 2,759.76 2,759.99 66,912.7K
14:50 2,759.98 2,760.09 2,759.86 2,760.06 43,010.0K
14:51 2,760.00 2,760.36 2,759.83 2,760.35 89,769.3K
14:52 2,760.48 2,762.06 2,760.48 2,762.05 150,493.0K
14:53 2,761.95 2,763.41 2,761.79 2,763.41 143,904.3K
14:54 2,763.35 2,763.38 2,762.71 2,762.71 149,477.4K
14:55 2,762.55 2,762.81 2,762.49 2,762.64 89,109.1K
14:56 2,762.71 2,762.79 2,762.56 2,762.68 38,440.5K
14:57 2,762.79 2,762.90 2,762.41 2,762.62 55,206.3K
14:58 2,762.41 2,762.52 2,762.22 2,762.34 78,677.9K
14:59 2,762.30 2,762.87 2,761.88 2,761.88 86,866.6K
15:00 2,762.14 2,762.65 2,762.06 2,762.32 65,898.6K
15:01 2,762.27 2,762.30 2,761.77 2,761.77 54,381.4K
15:02 2,761.74 2,761.74 2,761.07 2,761.07 142,117.3K
15:03 2,760.60 2,760.68 2,760.08 2,760.12 80,938.2K
15:04 2,760.17 2,760.48 2,759.66 2,759.66 207,724.6K
15:05 2,759.36 2,759.36 2,757.91 2,757.91 290,710.8K
15:06 2,758.03 2,758.04 2,757.74 2,757.98 103,948.4K
15:07 2,757.97 2,757.97 2,757.66 2,757.74 127,272.7K
15:08 2,757.88 2,758.09 2,757.74 2,758.02 132,028.9K
15:09 2,758.24 2,758.37 2,758.10 2,758.11 83,205.4K
15:10 2,758.12 2,758.12 2,757.62 2,757.67 90,172.3K
15:11 2,757.50 2,757.61 2,756.80 2,756.85 183,556.4K
15:12 2,756.84 2,756.87 2,756.64 2,756.74 160,451.5K
15:13 2,756.59 2,756.87 2,756.59 2,756.61 156,430.8K
15:14 2,756.59 2,757.80 2,756.48 2,757.73 200,997.3K
15:15 2,757.89 2,758.33 2,757.88 2,758.33 70,478.8K
15:16 2,758.48 2,758.55 2,757.56 2,757.57 68,195.7K
15:17 2,757.52 2,757.59 2,757.01 2,757.02 77,208.5K
15:18 2,757.05 2,757.30 2,757.05 2,757.27 71,823.2K
15:19 2,757.70 2,758.54 2,757.70 2,758.30 77,088.1K
15:20 2,758.67 2,761.23 2,758.63 2,761.23 282,910.2K
15:21 2,761.05 2,761.27 2,760.94 2,761.27 142,783.3K
15:22 2,761.38 2,761.39 2,761.22 2,761.24 119,446.0K
15:23 2,761.40 2,761.78 2,761.40 2,761.78 91,982.5K
15:24 2,761.81 2,762.18 2,761.81 2,762.13 81,233.1K
15:25 2,762.23 2,762.24 2,761.92 2,761.97 87,432.3K
15:26 2,761.97 2,762.18 2,761.88 2,761.95 68,160.2K
15:27 2,762.26 2,762.26 2,762.07 2,762.18 93,110.3K
15:28 2,762.03 2,762.23 2,760.09 2,760.09 125,471.6K
15:29 2,760.03 2,760.81 2,760.03 2,760.81 84,911.4K
15:30 2,761.09 2,761.30 2,760.83 2,761.17 35,358.3K
15:31 2,761.00 2,761.20 2,760.80 2,760.80 56,218.9K
15:32 2,760.98 2,760.98 2,760.49 2,760.54 78,619.6K
15:33 2,760.78 2,760.96 2,760.65 2,760.89 72,523.3K
15:34 2,761.04 2,761.20 2,760.94 2,761.13 63,021.8K
15:35 2,761.17 2,761.33 2,761.00 2,761.00 64,381.8K
15:36 2,760.89 2,760.89 2,760.74 2,760.74 49,766.4K
15:37 2,760.75 2,760.91 2,760.64 2,760.85 38,725.0K
15:38 2,761.02 2,761.44 2,760.92 2,761.22 67,263.9K
15:39 2,761.00 2,761.06 2,759.89 2,759.89 96,633.6K
15:40 2,759.88 2,759.88 2,758.59 2,758.59 100,419.6K
15:41 2,758.54 2,759.60 2,758.54 2,759.45 139,057.1K
15:42 2,759.75 2,759.75 2,759.09 2,759.09 118,302.5K
15:43 2,759.16 2,759.16 2,758.86 2,758.99 83,194.8K
15:44 2,759.05 2,759.17 2,758.92 2,759.01 54,223.2K
15:45 2,758.93 2,758.93 2,758.62 2,758.62 67,186.2K
15:46 2,758.37 2,758.39 2,757.96 2,757.96 75,418.4K
15:47 2,757.92 2,757.97 2,757.34 2,757.34 128,174.0K
15:48 2,757.23 2,757.33 2,756.06 2,756.11 147,384.3K
15:49 2,756.62 2,757.01 2,756.60 2,756.92 162,050.8K
15:50 2,756.94 2,756.94 2,755.47 2,755.47 124,648.9K
15:51 2,755.24 2,755.49 2,754.91 2,755.02 140,677.7K
15:52 2,755.09 2,755.69 2,754.73 2,755.61 168,182.8K
15:53 2,755.80 2,755.85 2,755.50 2,755.50 109,120.4K
15:54 2,755.11 2,755.39 2,755.11 2,755.39 112,794.9K
15:55 2,755.28 2,755.28 2,754.10 2,754.10 156,991.0K
15:56 2,754.03 2,754.60 2,754.03 2,754.18 95,694.2K
15:57 2,754.23 2,755.69 2,753.63 2,755.66 149,949.8K
15:58 2,755.65 2,755.77 2,755.37 2,755.43 73,933.9K
15:59 2,755.42 2,755.54 2,755.32 2,755.45 77,179.1K
16:00 2,755.17 2,755.17 2,754.85 2,755.01 73,947.4K
16:01 2,754.86 2,754.86 2,753.61 2,753.62 281,202.9K
16:02 2,753.68 2,754.76 2,753.33 2,754.28 112,083.2K
16:03 2,754.24 2,754.27 2,752.53 2,752.86 147,907.6K
16:04 2,753.03 2,753.13 2,750.80 2,750.80 200,525.8K
16:05 2,750.81 2,751.72 2,750.21 2,750.27 286,647.1K
16:06 2,750.39 2,751.05 2,750.17 2,751.04 239,427.9K
16:07 2,751.19 2,751.59 2,751.19 2,751.50 102,021.0K
16:08 2,751.93 2,752.67 2,751.93 2,752.54 185,337.3K
16:09 2,752.32 2,752.37 2,751.40 2,751.50 86,396.8K
16:10 2,751.14 2,751.58 2,751.09 2,751.58 71,922.6K
16:11 2,751.27 2,751.65 2,751.14 2,751.60 99,187.4K
16:12 2,751.72 2,753.22 2,751.72 2,753.22 169,420.4K
16:13 2,753.20 2,753.20 2,752.02 2,752.12 87,371.0K
16:14 2,752.12 2,752.36 2,751.96 2,752.19 68,859.7K
16:15 2,752.18 2,753.14 2,752.18 2,752.64 132,282.3K
16:16 2,752.49 2,752.50 2,752.10 2,752.10 110,503.7K
16:17 2,751.90 2,752.29 2,751.90 2,752.17 80,215.7K
16:18 2,752.16 2,752.60 2,752.16 2,752.26 56,418.9K
16:19 2,752.24 2,752.29 2,751.82 2,752.12 184,587.1K
16:20 2,752.13 2,752.49 2,752.13 2,752.32 93,570.9K
16:21 2,752.13 2,752.16 2,751.88 2,752.02 83,096.1K
16:22 2,751.80 2,752.17 2,751.80 2,752.00 113,004.6K
16:23 2,752.17 2,752.77 2,752.14 2,752.68 69,774.5K
16:24 2,752.64 2,753.59 2,752.63 2,753.59 82,464.9K
16:25 2,753.58 2,753.58 2,752.92 2,753.47 90,069.9K
16:26 2,754.14 2,755.57 2,754.14 2,755.45 230,029.3K
16:27 2,755.52 2,757.45 2,754.99 2,757.45 274,177.1K
16:28 2,757.21 2,757.26 2,756.78 2,756.84 144,247.1K
16:29 2,756.67 2,756.67 2,756.06 2,756.18 91,792.1K
16:30 2,756.20 2,756.48 2,756.20 2,756.34 72,792.4K
16:31 2,756.16 2,756.67 2,755.91 2,756.67 55,443.0K
16:32 2,757.21 2,757.48 2,757.01 2,757.32 149,243.8K
16:33 2,757.59 2,757.90 2,756.86 2,756.86 95,416.6K
16:34 2,756.95 2,756.95 2,755.47 2,755.47 75,494.2K
16:35 2,755.45 2,755.76 2,755.45 2,755.76 45,700.9K
16:36 2,755.81 2,756.06 2,755.66 2,756.06 39,821.6K
16:37 2,756.09 2,756.27 2,756.09 2,756.23 45,580.3K
16:38 2,756.33 2,756.53 2,756.33 2,756.37 38,836.0K
16:39 2,756.45 2,756.50 2,756.24 2,756.32 32,434.9K
16:40 2,756.36 2,756.36 2,755.79 2,755.79 73,869.5K
16:41 2,755.66 2,755.66 2,755.21 2,755.27 46,774.5K
16:42 2,755.21 2,755.55 2,755.16 2,755.45 44,578.3K
16:43 2,755.33 2,755.46 2,753.40 2,753.40 113,303.4K
16:44 2,753.13 2,753.54 2,753.00 2,753.00 92,365.8K
16:45 2,753.03 2,753.20 2,752.75 2,753.20 79,108.8K
16:46 2,753.41 2,753.48 2,753.01 2,753.13 103,387.6K
16:47 2,753.09 2,754.14 2,753.08 2,754.03 75,603.6K
16:48 2,753.61 2,753.62 2,752.72 2,752.72 81,474.9K
16:49 2,752.61 2,752.87 2,752.54 2,752.76 77,366.2K
16:50 2,752.52 2,752.52 2,752.24 2,752.24 62,207.6K
16:51 2,752.33 2,752.33 2,752.09 2,752.17 95,234.4K
16:52 2,752.19 2,752.55 2,752.05 2,752.55 138,048.1K
16:53 2,751.73 2,751.87 2,751.51 2,751.54 78,361.2K
16:54 2,751.36 2,751.46 2,751.12 2,751.12 92,323.5K
16:55 2,751.04 2,751.04 2,750.65 2,750.81 142,397.5K
16:56 2,750.58 2,750.74 2,750.48 2,750.74 86,981.1K
16:57 2,750.55 2,750.59 2,750.19 2,750.19 128,484.9K
16:58 2,749.91 2,750.02 2,749.45 2,749.46 122,707.3K
16:59 2,749.43 2,749.46 2,748.65 2,748.65 252,925.1K
17:00 2,748.25 2,749.30 2,747.76 2,749.30 214,596.5K
17:01 2,749.38 2,750.76 2,749.20 2,750.76 119,872.6K
17:02 2,750.80 2,751.00 2,750.39 2,750.61 124,050.5K
17:03 2,750.60 2,750.79 2,750.49 2,750.61 75,133.4K
17:04 2,752.96 2,753.30 2,752.96 2,753.06 154,788.1K
17:05 2,753.15 2,753.15 2,752.93 2,753.07 81,352.1K
17:06 2,753.14 2,754.61 2,753.09 2,754.61 156,078.6K
17:07 2,755.26 2,755.26 2,754.78 2,754.83 129,715.9K
17:08 2,754.96 2,754.96 2,754.44 2,754.44 64,214.3K
17:09 2,754.33 2,754.33 2,753.59 2,753.65 83,639.9K
17:10 2,753.58 2,753.63 2,753.08 2,753.08 89,877.1K
17:11 2,753.05 2,753.05 2,752.66 2,752.78 162,221.4K
17:12 2,752.98 2,753.26 2,752.96 2,753.21 89,071.1K
17:13 2,753.09 2,753.25 2,753.00 2,753.12 61,297.0K
17:14 2,753.07 2,753.67 2,753.07 2,753.60 108,354.1K
17:15 2,753.61 2,753.70 2,752.92 2,752.92 112,046.0K
17:16 2,752.99 2,753.07 2,752.25 2,752.25 155,481.3K
17:17 2,752.30 2,752.46 2,752.18 2,752.18 92,024.2K
17:18 2,752.36 2,752.39 2,751.58 2,751.58 88,157.4K
17:19 2,751.55 2,752.22 2,751.55 2,752.07 170,303.4K
17:20 2,751.98 2,752.32 2,751.96 2,752.32 68,637.4K
17:21 2,752.19 2,752.19 2,751.53 2,751.55 97,997.1K
17:22 2,751.49 2,751.59 2,751.06 2,751.06 77,580.4K
17:23 2,751.18 2,751.18 2,750.87 2,751.07 90,520.1K
17:24 2,751.27 2,751.27 2,751.05 2,751.12 71,735.3K
17:25 2,751.23 2,752.45 2,751.22 2,752.45 87,572.5K
17:26 2,752.68 2,753.57 2,752.68 2,753.50 114,285.7K
17:27 2,753.55 2,753.73 2,753.44 2,753.54 76,674.0K
17:28 2,753.52 2,754.16 2,753.46 2,754.02 75,660.2K
17:29 2,754.09 2,754.21 2,753.94 2,754.15 76,295.3K
17:30 2,754.24 2,754.79 2,754.15 2,754.79 70,681.8K
17:31 2,754.69 2,755.40 2,754.69 2,755.40 96,500.3K
17:32 2,755.38 2,755.65 2,755.27 2,755.52 89,310.0K
17:33 2,755.69 2,755.81 2,755.56 2,755.64 65,791.3K
17:34 2,755.77 2,755.77 2,754.63 2,754.63 85,987.2K
17:35 2,754.67 2,755.70 2,754.67 2,755.70 111,760.7K
17:36 2,755.72 2,756.51 2,755.72 2,756.40 138,740.8K
17:37 2,757.30 2,757.75 2,757.14 2,757.75 281,485.4K
17:38 2,757.72 2,758.31 2,757.65 2,758.10 146,698.0K
17:39 2,757.86 2,757.86 2,756.34 2,756.34 141,329.4K
17:40 2,756.31 2,756.31 2,755.74 2,756.08 78,638.5K
17:41 2,756.39 2,756.39 2,755.46 2,755.46 79,326.0K
17:42 2,755.17 2,755.20 2,754.47 2,754.47 74,404.4K
17:43 2,754.26 2,754.26 2,753.89 2,753.90 67,724.4K
17:44 2,753.97 2,754.12 2,753.85 2,754.12 55,297.2K
17:45 2,754.22 2,754.76 2,754.02 2,754.02 81,628.7K
17:46 2,753.99 2,754.17 2,753.74 2,754.17 72,362.4K
17:47 2,754.74 2,755.27 2,754.74 2,755.08 69,355.2K
17:48 2,754.98 2,755.19 2,754.78 2,755.00 126,797.3K
17:49 2,755.07 2,756.35 2,755.06 2,756.30 168,127.2K
17:50 2,756.32 2,756.45 2,755.86 2,756.39 92,257.6K
17:51 2,756.32 2,757.89 2,756.32 2,757.89 137,520.1K
17:52 2,758.21 2,760.72 2,758.21 2,760.28 265,894.4K
17:53 2,760.29 2,761.01 2,759.69 2,760.94 125,476.6K
17:54 2,760.99 2,761.85 2,760.99 2,761.74 131,433.3K
17:55 2,762.01 2,762.01 2,760.62 2,760.62 146,230.3K
17:56 2,760.65 2,761.02 2,760.44 2,760.44 83,729.1K
17:57 2,760.39 2,760.71 2,759.82 2,759.82 103,803.5K
17:58 2,759.80 2,760.48 2,759.72 2,760.48 66,937.2K
17:59 2,760.53 2,762.21 2,760.47 2,762.21 106,754.9K
18:00 2,762.84 2,764.02 2,762.84 2,764.02 216,271.0K
18:01 2,764.53 2,765.78 2,764.53 2,765.18 248,547.3K
18:02 2,765.10 2,766.81 2,765.10 2,766.79 206,619.6K
18:03 2,766.25 2,766.25 2,764.34 2,764.34 137,557.2K
18:04 2,764.02 2,764.25 2,763.23 2,764.06 175,268.5K
18:05 2,764.98 2,766.46 2,764.98 2,765.58 144,044.3K
18:06 2,765.33 2,765.35 2,763.36 2,763.53 115,990.6K
18:07 2,763.40 2,764.00 2,763.04 2,764.00 108,024.2K
18:08 2,763.92 2,764.11 2,763.16 2,763.21 104,104.0K
18:09 2,762.97 2,763.12 2,762.17 2,762.17 109,089.6K
18:10 2,762.03 2,762.67 2,761.97 2,762.41 90,409.5K
18:11 2,762.65 2,762.65 2,761.67 2,761.73 74,923.1K
18:12 2,761.54 2,762.27 2,761.30 2,761.97 77,057.3K
18:13 2,761.58 2,761.93 2,761.38 2,761.45 43,052.5K
18:14 2,761.43 2,761.46 2,760.21 2,760.21 174,430.6K
18:15 2,762.64 2,762.93 2,762.15 2,762.85 227,122.9K
18:16 2,762.74 2,762.74 2,762.31 2,762.54 76,583.3K
18:17 2,762.86 2,762.96 2,762.05 2,762.33 68,264.7K
18:18 2,762.18 2,762.18 2,757.98 2,757.98 329,518.1K
18:19 2,758.01 2,758.47 2,757.45 2,757.67 189,615.4K
18:20 2,757.49 2,758.48 2,757.49 2,758.36 156,750.7K
18:21 2,758.44 2,758.44 2,758.09 2,758.27 60,002.4K
18:22 2,758.62 2,758.73 2,757.96 2,758.73 65,439.3K
18:23 2,758.71 2,759.08 2,758.21 2,758.39 71,021.0K
18:24 2,758.14 2,758.14 2,757.94 2,758.09 75,311.1K
18:25 2,758.04 2,758.04 2,757.28 2,757.28 50,289.7K
18:26 2,757.27 2,757.76 2,757.25 2,757.73 61,301.8K
18:27 2,757.72 2,757.77 2,756.90 2,757.21 76,611.0K
18:28 2,757.30 2,757.30 2,756.65 2,756.65 35,561.6K
18:29 2,756.58 2,756.58 2,755.87 2,756.09 85,119.9K
18:30 2,755.41 2,757.18 2,755.29 2,757.18 155,525.2K
18:31 2,757.27 2,757.27 2,756.59 2,756.72 75,488.1K
18:32 2,756.83 2,757.24 2,756.78 2,757.21 48,815.7K
18:33 2,757.21 2,757.21 2,756.34 2,756.39 125,117.4K
18:34 2,756.68 2,756.68 2,756.13 2,756.13 126,061.6K
18:35 2,756.31 2,756.32 2,755.99 2,756.22 86,280.4K
18:36 2,756.37 2,756.52 2,756.25 2,756.33 44,041.1K
18:37 2,756.39 2,756.39 2,756.09 2,756.34 99,899.4K
18:38 2,756.31 2,756.72 2,756.28 2,756.30 52,441.6K
18:39 2,756.33 2,756.59 2,756.33 2,756.51 89,882.4K
18:40 2,756.47 2,756.47 2,756.47 2,756.47 2,300.0K
18:51 2,756.76 2,756.76 2,756.76 2,756.76 236,664.4K
19:05 2,756.29 2,756.29 2,755.25 2,755.37 71,606.2K
19:06 2,754.48 2,754.48 2,753.76 2,753.93 159,346.5K
19:07 2,752.78 2,753.30 2,752.65 2,753.22 138,486.5K
19:08 2,753.34 2,753.34 2,752.41 2,752.43 116,745.8K
19:09 2,752.39 2,752.39 2,751.44 2,751.55 139,628.8K
19:10 2,751.51 2,751.51 2,750.75 2,750.85 152,528.2K
19:11 2,750.72 2,750.92 2,750.64 2,750.91 214,286.0K
19:12 2,750.92 2,751.43 2,750.88 2,751.18 76,725.0K
19:13 2,751.13 2,751.96 2,751.13 2,751.74 62,734.6K
19:14 2,751.92 2,751.92 2,751.65 2,751.81 36,377.1K
19:15 2,751.74 2,751.75 2,750.74 2,750.74 101,626.2K
19:16 2,750.57 2,750.57 2,749.90 2,749.90 126,466.6K
19:17 2,749.92 2,750.05 2,749.83 2,749.89 55,046.7K
19:18 2,749.81 2,749.81 2,749.47 2,749.55 70,135.4K
19:19 2,749.61 2,749.64 2,749.40 2,749.40 110,315.2K
19:20 2,749.53 2,749.55 2,749.30 2,749.39 110,083.8K
19:21 2,749.47 2,750.13 2,749.47 2,750.06 73,650.6K
19:22 2,750.03 2,750.83 2,750.03 2,750.83 52,962.1K
19:23 2,750.80 2,751.24 2,750.80 2,751.23 47,989.6K
19:24 2,751.22 2,751.43 2,751.18 2,751.39 51,689.6K
19:25 2,751.32 2,751.70 2,751.32 2,751.70 76,622.2K
19:26 2,751.66 2,752.14 2,751.66 2,752.11 51,513.0K
19:27 2,752.15 2,752.28 2,752.05 2,752.13 60,811.6K
19:28 2,752.29 2,752.29 2,752.01 2,752.06 38,842.1K
19:29 2,752.05 2,752.08 2,751.74 2,751.93 30,803.9K
19:30 2,751.77 2,751.87 2,751.71 2,751.73 36,200.2K
19:31 2,751.88 2,752.45 2,751.88 2,752.32 34,767.1K
19:32 2,752.54 2,753.38 2,752.54 2,753.33 59,618.6K
19:33 2,753.42 2,753.61 2,753.22 2,753.61 39,503.8K
19:34 2,753.57 2,753.87 2,753.57 2,753.77 41,281.2K
19:35 2,753.76 2,754.27 2,753.76 2,754.27 32,818.0K
19:36 2,754.39 2,755.27 2,754.39 2,755.22 62,758.7K
19:37 2,755.59 2,755.60 2,755.25 2,755.25 44,310.2K
19:38 2,755.19 2,755.23 2,754.94 2,754.96 40,099.4K
19:39 2,755.06 2,755.11 2,754.44 2,754.44 34,580.3K
19:40 2,754.29 2,754.45 2,753.68 2,753.68 31,497.0K
19:41 2,753.68 2,754.25 2,753.68 2,754.25 48,899.7K
19:42 2,754.27 2,754.35 2,753.97 2,754.16 50,488.9K
19:43 2,753.86 2,753.99 2,753.66 2,753.77 25,220.6K
19:44 2,753.73 2,753.74 2,753.61 2,753.74 18,641.2K
19:45 2,753.73 2,753.83 2,753.61 2,753.83 25,071.4K
19:46 2,753.75 2,753.75 2,753.54 2,753.66 14,990.3K
19:47 2,753.88 2,753.88 2,753.66 2,753.69 28,171.7K
19:48 2,753.66 2,753.90 2,753.60 2,753.89 38,342.8K
19:49 2,753.89 2,753.91 2,753.70 2,753.76 14,746.1K
19:50 2,753.91 2,754.22 2,753.91 2,754.22 42,694.7K
19:51 2,754.15 2,754.32 2,754.15 2,754.22 31,188.4K
19:52 2,754.07 2,754.19 2,753.98 2,754.08 12,365.6K
19:53 2,754.14 2,754.33 2,754.08 2,754.22 55,127.6K
19:54 2,754.17 2,754.17 2,753.28 2,753.31 23,209.6K
19:55 2,753.28 2,753.28 2,753.09 2,753.20 33,749.4K
19:56 2,753.37 2,753.67 2,753.37 2,753.67 31,840.6K
19:57 2,753.90 2,754.12 2,753.80 2,754.12 60,375.6K
19:58 2,754.06 2,754.18 2,753.86 2,753.86 34,806.9K
19:59 2,753.86 2,754.02 2,753.86 2,753.99 23,189.7K
20:00 2,753.87 2,753.95 2,753.77 2,753.81 18,214.3K
20:01 2,753.83 2,753.86 2,753.67 2,753.81 21,345.5K
20:02 2,753.73 2,753.79 2,753.70 2,753.74 26,249.4K
20:03 2,753.67 2,753.68 2,753.56 2,753.56 30,686.7K
20:04 2,753.71 2,753.71 2,753.42 2,753.45 27,952.1K
20:05 2,753.46 2,753.74 2,753.40 2,753.73 58,796.6K
20:06 2,753.75 2,753.97 2,753.74 2,753.90 25,550.5K
20:07 2,753.84 2,753.87 2,753.63 2,753.81 29,660.3K
20:08 2,753.70 2,753.72 2,753.39 2,753.49 27,967.5K
20:09 2,753.37 2,753.53 2,753.17 2,753.33 31,336.0K
20:10 2,753.44 2,753.67 2,753.43 2,753.58 23,582.4K
20:11 2,753.67 2,753.76 2,753.59 2,753.72 22,691.1K
20:12 2,753.61 2,753.78 2,753.61 2,753.78 12,299.5K
20:13 2,753.78 2,754.13 2,753.72 2,754.13 38,072.6K
20:14 2,754.06 2,754.42 2,754.00 2,754.42 13,414.0K
20:15 2,754.50 2,754.53 2,754.35 2,754.35 15,583.3K
20:16 2,754.43 2,754.50 2,754.33 2,754.33 14,570.1K
20:17 2,754.36 2,754.43 2,754.31 2,754.34 14,841.9K
20:18 2,754.40 2,754.70 2,754.38 2,754.70 49,670.7K
20:19 2,754.50 2,754.84 2,754.50 2,754.79 15,879.5K
20:20 2,755.02 2,755.18 2,755.02 2,755.08 73,193.3K
20:21 2,754.98 2,755.04 2,754.91 2,755.02 15,869.8K
20:22 2,755.04 2,755.51 2,755.04 2,755.33 25,044.8K
20:23 2,755.48 2,755.54 2,755.47 2,755.53 28,424.6K
20:24 2,755.45 2,755.48 2,754.94 2,755.03 34,069.6K
20:25 2,755.04 2,755.05 2,754.82 2,754.95 17,521.7K
20:26 2,754.98 2,754.98 2,754.54 2,754.54 22,762.7K
20:27 2,754.53 2,754.64 2,754.27 2,754.47 26,379.6K
20:28 2,754.47 2,754.86 2,754.47 2,754.86 21,268.3K
20:29 2,754.90 2,754.93 2,754.83 2,754.90 17,179.5K
20:30 2,755.01 2,755.06 2,754.79 2,754.87 37,625.3K
20:31 2,754.96 2,754.97 2,754.89 2,754.90 10,244.6K
20:32 2,754.96 2,754.96 2,754.73 2,754.81 8,922.9K
20:33 2,754.77 2,754.81 2,754.55 2,754.62 18,849.5K
20:34 2,754.15 2,754.36 2,754.00 2,754.00 29,368.6K
20:35 2,753.79 2,754.02 2,753.44 2,753.44 18,857.2K
20:36 2,753.56 2,753.72 2,753.17 2,753.17 15,357.6K
20:37 2,753.13 2,753.17 2,752.97 2,752.97 30,261.2K
20:38 2,753.04 2,753.18 2,752.97 2,752.98 25,732.7K
20:39 2,753.03 2,753.33 2,752.97 2,753.30 21,365.4K
20:40 2,753.30 2,753.30 2,753.02 2,753.02 41,736.9K
20:41 2,753.11 2,753.15 2,752.86 2,752.90 97,362.5K
20:42 2,752.98 2,753.11 2,752.80 2,752.86 38,084.4K
20:43 2,752.80 2,753.07 2,752.77 2,752.91 31,807.8K
20:44 2,752.88 2,752.96 2,752.66 2,752.70 38,816.5K
20:45 2,752.70 2,752.75 2,752.26 2,752.31 81,348.9K
20:46 2,752.32 2,752.45 2,752.18 2,752.34 42,163.3K
20:47 2,752.41 2,752.41 2,752.19 2,752.28 51,487.1K
20:48 2,752.26 2,752.26 2,751.76 2,751.76 46,816.5K
20:49 2,751.68 2,751.80 2,751.45 2,751.45 44,604.1K
20:50 2,751.49 2,751.61 2,751.24 2,751.39 55,401.9K
20:51 2,751.34 2,751.34 2,751.21 2,751.30 59,910.2K
20:52 2,751.28 2,751.49 2,751.22 2,751.24 34,066.0K
20:53 2,751.26 2,751.27 2,750.93 2,750.99 23,389.4K
20:54 2,750.98 2,751.08 2,750.92 2,751.02 21,544.9K
20:55 2,751.02 2,751.05 2,750.88 2,750.88 20,923.5K
20:56 2,750.96 2,751.08 2,750.84 2,751.04 54,765.6K
20:57 2,751.10 2,751.27 2,751.00 2,751.20 39,973.4K
20:58 2,751.14 2,751.14 2,750.91 2,751.08 21,719.6K
20:59 2,751.12 2,751.13 2,750.89 2,750.92 39,692.0K
21:00 2,750.92 2,750.95 2,750.81 2,750.84 61,038.6K
21:01 2,750.70 2,750.73 2,750.49 2,750.53 41,105.3K
21:02 2,750.48 2,750.53 2,750.12 2,750.12 59,421.3K
21:03 2,750.18 2,750.29 2,749.93 2,749.93 69,438.8K
21:04 2,749.97 2,750.07 2,749.92 2,749.97 30,401.4K
21:05 2,749.86 2,750.08 2,749.86 2,749.87 32,592.4K
21:06 2,749.81 2,749.81 2,749.23 2,749.23 47,141.1K
21:07 2,749.28 2,749.28 2,748.94 2,749.04 122,364.6K
21:08 2,749.09 2,749.09 2,748.64 2,748.76 67,397.3K
21:09 2,748.72 2,748.72 2,748.39 2,748.56 54,982.3K
21:10 2,748.50 2,748.51 2,748.30 2,748.48 79,031.8K
21:11 2,748.33 2,748.60 2,748.32 2,748.60 60,400.1K
21:12 2,748.58 2,748.72 2,748.18 2,748.18 35,509.9K
21:13 2,748.28 2,748.30 2,747.99 2,748.12 28,974.0K
21:14 2,748.18 2,748.20 2,747.85 2,747.97 93,012.7K
21:15 2,748.13 2,748.21 2,748.05 2,748.08 47,223.4K
21:16 2,748.05 2,748.20 2,747.92 2,748.15 48,329.4K
21:17 2,747.90 2,748.27 2,747.90 2,748.15 50,834.5K
21:18 2,748.05 2,748.31 2,748.05 2,748.17 70,887.2K
21:19 2,748.38 2,748.50 2,748.35 2,748.50 68,512.7K
21:20 2,748.53 2,748.72 2,748.53 2,748.57 45,561.4K
21:21 2,748.42 2,748.54 2,748.34 2,748.36 54,392.6K
21:22 2,748.58 2,748.58 2,748.12 2,748.12 110,099.3K
21:23 2,748.27 2,748.33 2,748.18 2,748.27 63,620.4K
21:24 2,748.26 2,748.26 2,748.00 2,748.00 29,514.2K
21:25 2,747.94 2,748.14 2,747.68 2,747.68 70,328.2K
21:26 2,747.61 2,747.61 2,747.44 2,747.53 41,923.4K
21:27 2,747.53 2,747.53 2,747.30 2,747.30 57,869.6K
21:28 2,747.07 2,747.08 2,746.77 2,746.81 55,438.1K
21:29 2,746.92 2,746.93 2,746.71 2,746.83 81,470.0K
21:30 2,746.85 2,747.02 2,746.80 2,746.81 32,325.5K
21:31 2,746.62 2,746.76 2,746.57 2,746.57 33,476.4K
21:32 2,746.58 2,746.72 2,746.56 2,746.61 53,514.1K
21:33 2,746.57 2,746.64 2,746.53 2,746.64 66,803.8K
21:34 2,746.70 2,746.70 2,746.44 2,746.52 57,248.3K
21:35 2,746.53 2,746.61 2,746.53 2,746.56 67,061.4K
21:36 2,746.49 2,746.49 2,746.16 2,746.24 41,889.8K
21:37 2,746.37 2,746.50 2,746.36 2,746.43 29,652.8K
21:38 2,746.46 2,746.63 2,746.39 2,746.63 33,037.9K
21:39 2,746.63 2,746.73 2,746.50 2,746.66 34,961.1K
21:40 2,746.74 2,746.74 2,746.51 2,746.64 56,922.2K
21:41 2,746.50 2,746.65 2,746.40 2,746.45 22,898.4K
21:42 2,746.41 2,746.45 2,746.35 2,746.40 31,462.7K
21:43 2,746.37 2,746.65 2,746.37 2,746.63 28,725.7K
21:44 2,746.61 2,746.91 2,746.56 2,746.87 24,765.0K
21:45 2,746.82 2,746.94 2,746.81 2,746.82 35,497.2K
21:46 2,746.89 2,746.89 2,746.68 2,746.73 27,924.2K
21:47 2,746.79 2,746.82 2,746.66 2,746.79 21,097.1K
21:48 2,746.72 2,746.76 2,746.51 2,746.60 35,586.3K
21:49 2,746.61 2,746.72 2,746.57 2,746.62 33,998.0K
21:50 2,746.53 2,746.79 2,746.53 2,746.78 15,523.6K
21:51 2,746.65 2,746.79 2,746.59 2,746.79 25,420.6K
21:52 2,746.71 2,746.93 2,746.71 2,746.84 37,650.8K
21:53 2,746.97 2,747.10 2,746.78 2,746.78 30,882.0K
21:54 2,746.95 2,746.97 2,746.51 2,746.51 47,002.7K
21:55 2,746.46 2,746.55 2,746.36 2,746.42 32,086.2K
21:56 2,746.37 2,746.51 2,746.11 2,746.21 52,961.7K
21:57 2,746.16 2,746.16 2,745.94 2,746.04 43,123.5K
21:58 2,745.93 2,746.03 2,745.81 2,745.86 38,285.1K
21:59 2,745.87 2,746.09 2,745.78 2,745.94 33,970.6K
22:00 2,745.79 2,745.79 2,745.69 2,745.78 34,749.2K
22:01 2,745.81 2,745.81 2,745.54 2,745.60 23,120.7K
22:02 2,745.49 2,745.68 2,745.49 2,745.66 29,646.4K
22:03 2,745.63 2,745.63 2,745.52 2,745.61 53,703.1K
22:04 2,745.51 2,745.54 2,745.30 2,745.44 63,774.7K
22:05 2,745.43 2,745.53 2,745.39 2,745.45 67,657.6K
22:06 2,745.41 2,745.41 2,745.12 2,745.12 80,283.4K
22:07 2,745.17 2,745.23 2,744.99 2,744.99 75,875.0K
22:08 2,744.89 2,744.94 2,744.69 2,744.81 67,217.8K
22:09 2,744.83 2,744.85 2,744.47 2,744.52 70,495.5K
22:10 2,744.36 2,744.67 2,744.36 2,744.55 49,233.0K
22:11 2,744.40 2,744.93 2,744.40 2,744.93 48,326.0K
22:12 2,744.91 2,744.91 2,744.51 2,744.53 46,182.1K
22:13 2,744.59 2,744.76 2,744.59 2,744.72 31,463.7K
22:14 2,744.76 2,744.76 2,744.48 2,744.64 40,290.8K
22:15 2,744.56 2,744.68 2,744.51 2,744.68 24,030.2K
22:16 2,744.54 2,744.55 2,744.42 2,744.50 49,979.1K
22:17 2,744.44 2,744.51 2,744.34 2,744.43 38,747.5K
22:18 2,744.45 2,744.47 2,744.00 2,744.00 65,207.5K
22:19 2,743.84 2,743.84 2,743.76 2,743.76 30,878.9K
22:20 2,743.95 2,744.02 2,743.42 2,743.43 84,584.0K
22:21 2,743.47 2,743.80 2,743.44 2,743.80 28,656.0K
22:22 2,743.65 2,743.86 2,743.61 2,743.77 30,250.8K
22:23 2,743.96 2,744.02 2,743.77 2,743.77 36,430.9K
22:24 2,743.79 2,743.79 2,743.37 2,743.41 28,249.3K
22:25 2,743.32 2,743.39 2,743.27 2,743.27 22,309.7K
22:26 2,743.17 2,743.28 2,742.97 2,742.97 108,947.4K
22:27 2,742.95 2,743.00 2,742.84 2,742.92 50,874.0K
22:28 2,742.93 2,742.97 2,742.70 2,742.78 28,262.2K
22:29 2,742.82 2,742.82 2,742.56 2,742.60 81,672.0K
22:30 2,742.56 2,742.65 2,742.52 2,742.59 55,113.9K
22:31 2,742.55 2,742.56 2,742.22 2,742.29 43,794.7K
22:32 2,742.38 2,742.56 2,742.32 2,742.45 27,162.3K
22:33 2,742.47 2,742.54 2,742.22 2,742.54 47,585.1K
22:34 2,742.37 2,742.40 2,742.22 2,742.27 28,960.7K
22:35 2,742.23 2,742.35 2,742.20 2,742.24 36,127.0K
22:36 2,742.19 2,742.19 2,741.84 2,741.84 44,072.0K
22:37 2,741.88 2,741.88 2,741.57 2,741.64 42,279.0K
22:38 2,741.71 2,741.72 2,741.56 2,741.61 56,857.6K
22:39 2,741.62 2,741.77 2,741.62 2,741.71 29,254.1K
22:40 2,741.66 2,741.67 2,741.56 2,741.60 53,280.2K
22:41 2,741.45 2,741.54 2,741.27 2,741.27 43,874.7K
22:42 2,741.43 2,741.43 2,741.20 2,741.30 40,654.3K
22:43 2,741.33 2,741.50 2,741.28 2,741.50 27,172.0K
22:44 2,741.41 2,741.45 2,741.27 2,741.43 35,132.5K
22:45 2,741.34 2,741.53 2,741.34 2,741.43 73,555.1K
22:46 2,741.18 2,741.20 2,740.95 2,741.12 55,453.1K
22:47 2,741.18 2,741.31 2,741.15 2,741.20 30,174.6K
22:48 2,740.96 2,741.00 2,740.81 2,740.85 52,609.3K
22:49 2,740.80 2,740.86 2,740.67 2,740.81 32,617.2K
22:50 2,740.73 2,740.98 2,740.73 2,740.87 34,097.9K
22:51 2,740.86 2,741.04 2,740.82 2,741.03 80,745.6K
22:52 2,740.96 2,741.16 2,740.95 2,741.11 76,574.9K
22:53 2,741.15 2,741.18 2,740.89 2,740.98 65,392.2K
22:54 2,740.90 2,741.22 2,740.90 2,740.94 67,130.5K
22:55 2,741.03 2,741.22 2,741.03 2,741.16 49,642.4K
22:56 2,741.08 2,741.43 2,741.00 2,741.43 78,243.7K
22:57 2,741.55 2,741.59 2,741.38 2,741.51 32,317.6K
22:58 2,741.51 2,741.71 2,741.51 2,741.68 48,779.5K
22:59 2,741.74 2,742.11 2,741.72 2,742.11 34,062.3K
23:00 2,742.21 2,742.58 2,742.19 2,742.54 80,390.6K
23:01 2,742.57 2,743.00 2,742.54 2,743.00 27,114.8K
23:02 2,743.01 2,743.36 2,742.95 2,743.33 39,398.4K
23:03 2,743.31 2,743.85 2,743.31 2,743.80 74,134.6K
23:04 2,743.79 2,743.84 2,743.71 2,743.80 37,241.4K
23:05 2,743.92 2,744.34 2,743.87 2,744.34 84,051.0K
23:06 2,744.33 2,744.48 2,744.31 2,744.44 48,513.4K
23:07 2,744.63 2,744.77 2,744.61 2,744.77 67,754.6K
23:08 2,744.99 2,746.11 2,744.96 2,746.11 117,106.8K
23:09 2,746.21 2,746.83 2,746.21 2,746.83 88,637.1K
23:10 2,746.86 2,747.22 2,746.81 2,747.16 65,080.5K
23:11 2,747.07 2,747.20 2,746.79 2,746.79 39,066.1K
23:12 2,746.81 2,746.85 2,746.59 2,746.72 67,871.6K
23:13 2,746.75 2,746.76 2,746.50 2,746.56 22,714.9K
23:14 2,746.55 2,746.67 2,746.33 2,746.33 50,115.8K
23:15 2,746.28 2,746.44 2,746.28 2,746.44 32,104.4K
23:16 2,746.44 2,746.49 2,746.35 2,746.45 19,329.6K
23:17 2,746.49 2,746.49 2,746.19 2,746.25 20,299.9K
23:18 2,746.28 2,746.31 2,745.78 2,745.78 27,836.1K
23:19 2,745.70 2,745.73 2,745.50 2,745.50 48,391.6K
23:20 2,745.56 2,745.74 2,745.34 2,745.34 55,968.5K
23:21 2,745.42 2,745.43 2,745.25 2,745.42 19,240.8K
23:22 2,745.49 2,745.57 2,745.35 2,745.37 28,090.9K
23:23 2,745.42 2,745.78 2,745.42 2,745.74 31,168.0K
23:24 2,745.79 2,745.93 2,745.77 2,745.90 22,086.2K
23:25 2,745.90 2,746.05 2,745.90 2,746.05 23,822.3K
23:26 2,746.07 2,746.07 2,745.93 2,745.93 17,299.5K
23:27 2,745.85 2,746.11 2,745.83 2,746.11 27,500.9K
23:28 2,746.15 2,746.40 2,746.15 2,746.40 25,356.5K
23:29 2,746.28 2,746.50 2,746.27 2,746.30 26,077.7K
23:30 2,746.51 2,746.58 2,746.42 2,746.48 28,656.4K
23:31 2,746.51 2,746.68 2,746.51 2,746.64 19,439.4K
23:32 2,746.49 2,746.53 2,746.35 2,746.53 32,973.0K
23:33 2,746.50 2,746.50 2,746.33 2,746.37 46,528.3K
23:34 2,746.33 2,746.40 2,746.13 2,746.17 23,572.1K
23:35 2,746.14 2,746.38 2,746.05 2,746.38 27,184.8K
23:36 2,746.19 2,746.19 2,746.01 2,746.04 27,272.5K
23:37 2,746.01 2,746.16 2,745.92 2,746.08 18,750.4K
23:38 2,746.10 2,746.15 2,745.99 2,746.03 21,928.4K
23:39 2,745.96 2,746.16 2,745.96 2,746.08 33,226.1K
23:40 2,746.17 2,746.43 2,746.17 2,746.42 37,141.0K
23:41 2,746.23 2,746.44 2,746.18 2,746.44 29,071.2K
23:42 2,746.44 2,746.52 2,746.14 2,746.14 27,419.1K
23:43 2,746.10 2,746.38 2,746.10 2,746.30 22,191.9K
23:44 2,746.44 2,746.44 2,746.06 2,746.10 27,161.7K
23:45 2,746.24 2,746.24 2,746.01 2,746.03 25,057.4K
23:46 2,746.18 2,746.36 2,745.88 2,745.89 36,858.9K
23:47 2,746.06 2,746.06 2,745.76 2,745.76 46,460.1K
23:48 2,745.64 2,745.76 2,745.31 2,745.74 53,190.4K
23:49 2,745.61 2,745.66 2,745.10 2,745.28 62,100.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし