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 2,746.23 2,746.23 2,740.32 2,743.67 652,384.5K
10:01 2,744.58 2,744.58 2,741.84 2,742.36 404,967.0K
10:02 2,741.52 2,745.38 2,741.49 2,745.28 296,879.5K
10:03 2,745.62 2,745.62 2,742.71 2,743.17 584,940.3K
10:04 2,743.11 2,746.96 2,743.10 2,746.86 495,190.5K
10:05 2,747.54 2,749.61 2,747.54 2,749.23 434,854.6K
10:06 2,749.09 2,749.18 2,745.74 2,745.74 316,173.2K
10:07 2,746.48 2,748.98 2,746.31 2,748.98 198,681.1K
10:08 2,748.98 2,752.38 2,748.98 2,751.83 478,835.1K
10:09 2,751.71 2,751.71 2,750.59 2,750.59 255,035.9K
10:10 2,750.28 2,751.97 2,750.28 2,751.97 219,328.6K
10:11 2,752.61 2,753.01 2,752.52 2,752.77 239,190.7K
10:12 2,752.92 2,753.20 2,752.81 2,753.17 180,276.0K
10:13 2,753.14 2,753.14 2,750.45 2,750.45 285,301.4K
10:14 2,750.28 2,750.28 2,749.88 2,749.88 194,056.8K
10:15 2,749.34 2,749.61 2,748.97 2,749.03 191,575.6K
10:16 2,749.01 2,749.11 2,748.90 2,749.11 129,732.4K
10:17 2,748.76 2,749.48 2,748.17 2,749.48 177,460.9K
10:18 2,749.78 2,751.26 2,749.74 2,751.26 233,469.0K
10:19 2,751.41 2,751.62 2,751.06 2,751.26 190,032.1K
10:20 2,751.25 2,752.98 2,751.25 2,752.98 220,745.1K
10:21 2,753.08 2,754.72 2,753.08 2,754.53 375,359.0K
10:22 2,754.29 2,755.15 2,754.26 2,755.15 203,208.4K
10:23 2,755.13 2,755.13 2,754.24 2,754.24 207,128.5K
10:24 2,754.37 2,754.41 2,753.93 2,754.13 143,610.2K
10:25 2,754.12 2,754.28 2,753.16 2,753.22 179,723.4K
10:26 2,753.45 2,754.17 2,753.45 2,753.90 109,607.3K
10:27 2,753.99 2,754.47 2,753.72 2,753.72 133,059.6K
10:28 2,753.78 2,754.33 2,753.78 2,753.78 134,209.3K
10:29 2,754.05 2,754.50 2,754.03 2,754.50 92,818.3K
10:30 2,754.25 2,754.25 2,751.65 2,751.70 249,791.3K
10:31 2,751.45 2,751.58 2,749.85 2,749.85 196,323.9K
10:32 2,749.91 2,749.91 2,749.41 2,749.50 158,046.0K
10:33 2,749.34 2,749.85 2,749.26 2,749.34 120,424.1K
10:34 2,749.39 2,749.72 2,749.16 2,749.67 122,001.3K
10:35 2,749.67 2,749.67 2,748.24 2,748.24 157,393.7K
10:36 2,748.23 2,748.27 2,747.22 2,747.22 214,480.4K
10:37 2,747.24 2,747.38 2,747.01 2,747.03 158,181.8K
10:38 2,746.48 2,746.88 2,746.38 2,746.84 166,423.2K
10:39 2,746.88 2,746.88 2,744.83 2,744.83 128,696.1K
10:40 2,744.24 2,744.45 2,743.88 2,743.98 227,151.8K
10:41 2,744.25 2,744.68 2,744.13 2,744.29 145,267.4K
10:42 2,744.41 2,745.79 2,744.41 2,745.79 180,723.4K
10:43 2,746.03 2,746.75 2,746.00 2,746.75 162,217.8K
10:44 2,746.75 2,749.75 2,746.75 2,749.75 260,809.2K
10:45 2,750.06 2,750.06 2,748.94 2,748.94 147,256.6K
10:46 2,749.26 2,749.62 2,747.98 2,747.98 150,112.1K
10:47 2,748.06 2,748.06 2,746.31 2,747.65 155,693.5K
10:48 2,747.55 2,747.55 2,746.20 2,746.20 160,255.6K
10:49 2,746.72 2,746.72 2,746.29 2,746.42 74,234.4K
10:50 2,746.32 2,746.32 2,745.53 2,745.63 106,078.1K
10:51 2,745.95 2,746.03 2,745.52 2,745.58 103,980.3K
10:52 2,745.60 2,745.69 2,745.16 2,745.24 104,406.2K
10:53 2,744.96 2,745.10 2,744.70 2,744.82 121,948.9K
10:54 2,744.87 2,745.61 2,744.81 2,745.61 148,924.4K
10:55 2,745.98 2,745.98 2,745.26 2,745.26 100,014.2K
10:56 2,745.09 2,745.09 2,744.72 2,744.98 100,337.1K
10:57 2,745.45 2,747.08 2,745.45 2,747.08 168,009.5K
10:58 2,747.36 2,748.54 2,747.34 2,748.21 139,621.0K
10:59 2,748.41 2,749.30 2,748.41 2,749.13 126,871.9K
11:00 2,749.21 2,749.28 2,749.02 2,749.06 135,915.0K
11:01 2,749.05 2,749.78 2,749.05 2,749.73 118,195.8K
11:02 2,750.68 2,751.13 2,750.68 2,750.89 233,845.1K
11:03 2,750.75 2,750.83 2,750.39 2,750.59 105,642.7K
11:04 2,750.46 2,751.35 2,750.41 2,751.35 137,977.5K
11:05 2,751.75 2,752.80 2,751.75 2,752.47 228,902.3K
11:06 2,752.63 2,752.74 2,752.11 2,752.74 256,076.6K
11:07 2,752.68 2,753.70 2,752.68 2,753.68 368,874.9K
11:08 2,753.59 2,753.71 2,753.44 2,753.54 242,586.6K
11:09 2,753.25 2,754.71 2,752.98 2,754.71 276,979.7K
11:10 2,754.91 2,756.52 2,754.91 2,756.34 433,949.5K
11:11 2,755.95 2,756.31 2,755.94 2,756.31 292,799.2K
11:12 2,756.33 2,756.33 2,755.56 2,755.56 192,410.9K
11:13 2,755.63 2,755.65 2,755.21 2,755.22 112,215.9K
11:14 2,754.31 2,754.31 2,753.57 2,754.23 181,974.8K
11:15 2,754.14 2,754.30 2,753.44 2,753.47 131,545.9K
11:16 2,753.61 2,753.64 2,753.11 2,753.11 147,938.4K
11:17 2,752.78 2,752.79 2,752.23 2,752.48 169,677.6K
11:18 2,752.27 2,752.31 2,752.08 2,752.12 121,844.5K
11:19 2,751.90 2,752.58 2,751.90 2,752.58 128,966.4K
11:20 2,752.68 2,752.91 2,752.50 2,752.50 163,140.3K
11:21 2,752.28 2,752.28 2,751.82 2,751.85 123,478.6K
11:22 2,751.88 2,751.97 2,751.68 2,751.71 83,416.3K
11:23 2,751.82 2,752.99 2,751.82 2,752.98 148,014.5K
11:24 2,752.93 2,752.93 2,752.55 2,752.58 121,053.2K
11:25 2,752.51 2,752.51 2,751.18 2,751.26 139,898.0K
11:26 2,751.40 2,751.40 2,750.24 2,750.72 285,683.1K
11:27 2,751.36 2,752.49 2,751.36 2,751.89 130,051.2K
11:28 2,751.99 2,752.45 2,751.96 2,752.45 87,368.9K
11:29 2,752.23 2,752.33 2,752.00 2,752.13 49,437.5K
11:30 2,752.00 2,752.80 2,751.86 2,752.80 113,795.7K
11:31 2,752.64 2,752.64 2,752.30 2,752.30 123,033.8K
11:32 2,752.45 2,752.45 2,750.92 2,750.92 176,635.7K
11:33 2,751.04 2,751.11 2,750.44 2,750.44 146,322.6K
11:34 2,750.51 2,751.69 2,750.51 2,751.15 174,914.9K
11:35 2,750.92 2,751.38 2,750.78 2,750.78 115,429.7K
11:36 2,750.96 2,750.96 2,750.44 2,750.44 130,558.4K
11:37 2,750.40 2,750.45 2,749.62 2,749.79 154,940.1K
11:38 2,749.59 2,750.49 2,749.59 2,749.98 97,280.4K
11:39 2,749.98 2,750.02 2,748.75 2,748.75 186,745.1K
11:40 2,749.14 2,749.84 2,748.71 2,749.62 98,900.8K
11:41 2,749.71 2,750.17 2,749.68 2,750.17 95,154.6K
11:42 2,750.05 2,751.11 2,750.05 2,751.11 119,128.5K
11:43 2,751.12 2,751.78 2,751.12 2,751.49 156,105.4K
11:44 2,751.55 2,751.70 2,751.41 2,751.70 83,656.2K
11:45 2,751.77 2,751.88 2,751.66 2,751.73 128,173.0K
11:46 2,751.75 2,751.99 2,751.59 2,751.75 142,301.3K
11:47 2,752.08 2,752.08 2,751.58 2,751.87 122,222.7K
11:48 2,752.76 2,753.97 2,752.76 2,753.37 166,420.9K
11:49 2,753.07 2,753.80 2,753.07 2,753.80 142,860.6K
11:50 2,753.85 2,754.27 2,753.45 2,753.54 201,137.3K
11:51 2,753.73 2,753.73 2,753.46 2,753.59 149,071.2K
11:52 2,753.64 2,753.81 2,753.49 2,753.81 134,678.4K
11:53 2,753.84 2,753.98 2,753.36 2,753.38 162,682.8K
11:54 2,753.43 2,754.35 2,753.40 2,754.35 71,852.5K
11:55 2,754.51 2,754.56 2,754.24 2,754.39 107,514.8K
11:56 2,754.63 2,756.93 2,754.63 2,756.85 323,369.0K
11:57 2,756.95 2,756.95 2,756.16 2,756.16 192,851.0K
11:58 2,756.08 2,756.91 2,756.08 2,756.91 117,458.1K
11:59 2,757.21 2,757.46 2,757.09 2,757.31 123,721.5K
12:00 2,757.28 2,757.31 2,756.94 2,757.31 148,743.4K
12:01 2,757.15 2,757.32 2,756.96 2,757.21 108,755.3K
12:02 2,757.30 2,757.62 2,757.30 2,757.62 137,110.8K
12:03 2,757.68 2,758.01 2,757.56 2,758.01 120,390.6K
12:04 2,758.21 2,758.93 2,758.21 2,758.82 170,015.2K
12:05 2,758.84 2,758.88 2,758.19 2,758.25 167,575.7K
12:06 2,758.24 2,758.24 2,757.53 2,757.60 205,695.3K
12:07 2,757.50 2,758.08 2,756.96 2,757.08 225,744.9K
12:08 2,756.84 2,756.84 2,755.67 2,755.76 162,047.4K
12:09 2,755.74 2,756.96 2,755.56 2,756.95 182,609.6K
12:10 2,756.79 2,756.79 2,755.85 2,756.30 138,905.9K
12:11 2,756.41 2,756.41 2,755.78 2,755.81 92,617.8K
12:12 2,756.12 2,757.52 2,756.09 2,757.52 150,563.9K
12:13 2,757.56 2,757.57 2,756.76 2,757.57 85,899.1K
12:14 2,757.57 2,757.72 2,757.38 2,757.68 75,699.0K
12:15 2,757.99 2,758.73 2,757.99 2,758.48 142,276.7K
12:16 2,758.35 2,758.45 2,758.20 2,758.26 83,485.4K
12:17 2,758.38 2,760.26 2,758.29 2,760.19 310,928.7K
12:18 2,760.38 2,760.44 2,760.25 2,760.27 195,272.4K
12:19 2,759.94 2,759.94 2,758.78 2,759.73 169,801.4K
12:20 2,759.89 2,761.87 2,759.88 2,761.87 210,272.6K
12:21 2,761.92 2,763.57 2,761.92 2,763.28 338,373.3K
12:22 2,762.98 2,762.98 2,762.75 2,762.83 195,088.2K
12:23 2,762.98 2,763.00 2,762.73 2,762.95 151,822.8K
12:24 2,763.11 2,763.43 2,763.11 2,763.34 189,932.2K
12:25 2,763.36 2,763.37 2,762.43 2,762.54 206,458.9K
12:26 2,762.44 2,762.90 2,762.44 2,762.82 117,857.1K
12:27 2,763.02 2,763.02 2,762.58 2,762.62 117,652.1K
12:28 2,762.71 2,763.28 2,762.53 2,763.24 124,928.9K
12:29 2,763.40 2,764.11 2,763.28 2,764.11 131,853.9K
12:30 2,764.59 2,766.11 2,764.59 2,766.11 271,130.6K
12:31 2,765.78 2,767.25 2,765.78 2,767.25 250,804.9K
12:32 2,767.27 2,771.20 2,767.27 2,770.08 559,964.2K
12:33 2,769.82 2,769.82 2,768.75 2,768.75 292,807.4K
12:34 2,768.37 2,768.79 2,767.79 2,768.05 251,238.3K
12:35 2,768.25 2,768.26 2,766.78 2,766.78 145,227.0K
12:36 2,766.62 2,768.28 2,766.53 2,768.28 216,555.4K
12:37 2,768.10 2,768.16 2,767.05 2,767.05 135,404.9K
12:38 2,766.65 2,767.24 2,766.61 2,767.20 101,400.8K
12:39 2,767.42 2,767.44 2,765.41 2,765.41 168,372.4K
12:40 2,765.62 2,766.23 2,765.62 2,765.72 124,862.4K
12:41 2,765.81 2,765.81 2,764.68 2,764.68 113,054.2K
12:42 2,764.51 2,765.10 2,764.51 2,765.10 162,684.2K
12:43 2,765.32 2,765.33 2,765.04 2,765.26 116,146.1K
12:44 2,765.50 2,765.68 2,765.24 2,765.24 70,780.9K
12:45 2,765.47 2,765.50 2,764.70 2,764.76 110,940.9K
12:46 2,764.82 2,765.12 2,764.75 2,764.75 97,481.8K
12:47 2,764.76 2,765.36 2,764.75 2,765.33 72,440.0K
12:48 2,765.59 2,766.30 2,765.59 2,766.30 72,758.3K
12:49 2,766.28 2,766.96 2,766.25 2,766.93 109,084.0K
12:50 2,767.01 2,767.58 2,766.70 2,767.28 101,528.7K
12:51 2,767.43 2,767.76 2,767.35 2,767.41 106,034.2K
12:52 2,767.39 2,767.44 2,766.46 2,766.46 104,149.2K
12:53 2,766.53 2,766.53 2,765.45 2,765.55 118,756.8K
12:54 2,765.57 2,765.82 2,764.78 2,764.78 101,193.2K
12:55 2,765.03 2,765.18 2,764.46 2,764.46 94,132.0K
12:56 2,764.55 2,764.59 2,763.76 2,763.76 150,867.8K
12:57 2,763.82 2,763.82 2,762.91 2,762.91 121,686.9K
12:58 2,762.66 2,762.66 2,762.08 2,762.16 181,803.2K
12:59 2,762.56 2,762.56 2,761.83 2,761.92 158,351.8K
13:00 2,762.53 2,763.45 2,762.53 2,763.45 112,195.8K
13:01 2,763.53 2,763.53 2,762.47 2,762.47 112,761.1K
13:02 2,762.61 2,762.91 2,762.55 2,762.55 104,937.9K
13:03 2,762.70 2,762.79 2,762.18 2,762.24 161,206.0K
13:04 2,762.20 2,762.26 2,761.71 2,761.71 139,916.3K
13:05 2,761.79 2,761.79 2,760.75 2,760.75 131,931.9K
13:06 2,760.68 2,760.68 2,759.79 2,759.83 133,854.2K
13:07 2,759.84 2,762.04 2,759.59 2,762.04 178,797.5K
13:08 2,761.62 2,761.83 2,761.35 2,761.36 61,784.5K
13:09 2,761.54 2,762.23 2,761.54 2,762.23 44,927.0K
13:10 2,762.17 2,762.17 2,761.65 2,761.65 58,691.0K
13:11 2,761.77 2,761.77 2,759.62 2,759.62 153,603.9K
13:12 2,759.43 2,759.43 2,758.94 2,758.94 190,762.7K
13:13 2,758.56 2,759.45 2,758.56 2,759.33 81,018.3K
13:14 2,759.26 2,759.49 2,759.06 2,759.10 72,422.9K
13:15 2,759.60 2,759.60 2,759.04 2,759.08 51,970.9K
13:16 2,759.19 2,760.00 2,759.19 2,759.85 75,972.7K
13:17 2,760.04 2,761.96 2,760.04 2,761.96 123,974.8K
13:18 2,762.02 2,762.02 2,761.10 2,761.12 108,776.3K
13:19 2,761.19 2,762.55 2,761.16 2,762.28 97,361.5K
13:20 2,762.22 2,762.78 2,762.11 2,762.78 100,085.5K
13:21 2,762.67 2,762.95 2,762.58 2,762.95 82,353.4K
13:22 2,762.68 2,762.68 2,762.20 2,762.50 97,452.1K
13:23 2,762.48 2,762.64 2,762.44 2,762.49 91,699.3K
13:24 2,762.71 2,762.72 2,762.28 2,762.58 66,477.7K
13:25 2,762.71 2,763.40 2,762.71 2,763.40 99,573.4K
13:26 2,763.47 2,764.19 2,763.47 2,763.66 151,392.6K
13:27 2,763.62 2,764.04 2,763.52 2,763.80 93,755.9K
13:28 2,763.70 2,763.70 2,763.35 2,763.42 133,845.1K
13:29 2,763.63 2,763.63 2,763.38 2,763.62 153,287.6K
13:30 2,763.60 2,764.39 2,763.58 2,764.34 185,637.4K
13:31 2,764.36 2,765.09 2,764.36 2,765.09 241,026.5K
13:32 2,764.95 2,766.61 2,764.95 2,766.61 284,425.6K
13:33 2,766.49 2,766.97 2,766.49 2,766.97 214,933.0K
13:34 2,766.91 2,767.12 2,766.80 2,766.80 245,706.0K
13:35 2,766.79 2,766.79 2,766.43 2,766.64 113,846.4K
13:36 2,766.67 2,766.68 2,765.77 2,765.77 141,571.8K
13:37 2,765.56 2,765.60 2,764.87 2,765.02 110,680.5K
13:38 2,765.06 2,765.19 2,764.94 2,765.12 130,790.2K
13:39 2,765.19 2,765.29 2,764.43 2,764.43 94,479.9K
13:40 2,764.38 2,764.65 2,763.65 2,763.65 129,201.1K
13:41 2,763.73 2,764.47 2,763.66 2,764.24 88,162.7K
13:42 2,764.26 2,764.40 2,763.56 2,763.56 88,525.1K
13:43 2,763.63 2,764.02 2,763.63 2,763.98 55,223.0K
13:44 2,763.58 2,763.71 2,763.02 2,763.53 76,108.1K
13:45 2,763.47 2,764.04 2,763.16 2,764.04 91,852.1K
13:46 2,763.87 2,764.26 2,763.87 2,764.01 105,031.5K
13:47 2,763.13 2,763.13 2,761.65 2,761.73 209,571.3K
13:48 2,761.82 2,761.96 2,761.79 2,761.95 223,237.6K
13:49 2,762.03 2,762.10 2,761.91 2,761.91 146,639.1K
13:50 2,761.79 2,761.83 2,761.30 2,761.34 127,062.5K
13:51 2,761.44 2,761.44 2,761.08 2,761.37 141,508.7K
13:52 2,761.70 2,761.87 2,761.65 2,761.72 113,051.9K
13:53 2,761.68 2,761.82 2,761.45 2,761.51 158,689.8K
13:54 2,761.50 2,761.50 2,760.60 2,760.60 133,417.7K
13:55 2,760.74 2,761.94 2,760.74 2,761.59 153,020.7K
13:56 2,761.82 2,762.06 2,761.54 2,761.71 155,636.9K
13:57 2,761.62 2,761.62 2,761.18 2,761.29 125,233.1K
13:58 2,761.33 2,761.55 2,761.18 2,761.55 78,871.6K
13:59 2,761.51 2,761.51 2,760.36 2,760.78 377,766.6K
14:00 2,760.90 2,761.14 2,760.68 2,760.89 137,187.6K
14:01 2,760.82 2,760.82 2,760.14 2,760.14 85,669.5K
14:02 2,760.43 2,760.43 2,760.18 2,760.30 74,786.1K
14:03 2,760.44 2,760.65 2,760.38 2,760.65 121,065.4K
14:04 2,760.60 2,760.78 2,760.41 2,760.41 136,762.9K
14:05 2,760.45 2,760.45 2,759.30 2,759.30 159,526.9K
14:06 2,759.23 2,760.69 2,759.23 2,760.25 164,264.4K
14:07 2,760.26 2,760.32 2,759.91 2,760.16 79,773.4K
14:08 2,760.15 2,760.40 2,759.97 2,760.37 86,991.2K
14:09 2,760.43 2,760.58 2,759.36 2,759.36 121,679.0K
14:10 2,759.24 2,759.79 2,759.14 2,759.20 79,828.5K
14:11 2,758.73 2,758.78 2,758.31 2,758.42 240,626.9K
14:12 2,758.33 2,758.51 2,757.85 2,757.85 105,134.4K
14:13 2,757.62 2,757.91 2,755.98 2,755.98 263,450.8K
14:14 2,755.95 2,756.46 2,755.94 2,756.36 174,106.6K
14:15 2,756.30 2,756.30 2,755.76 2,755.81 99,514.8K
14:16 2,755.94 2,756.00 2,755.65 2,755.71 158,549.0K
14:17 2,755.69 2,755.78 2,755.49 2,755.73 76,174.8K
14:18 2,755.75 2,756.50 2,755.69 2,756.21 125,882.1K
14:19 2,756.21 2,756.32 2,756.13 2,756.17 91,402.4K
14:20 2,756.19 2,756.19 2,754.81 2,754.81 153,127.4K
14:21 2,754.80 2,755.31 2,754.80 2,754.98 187,293.7K
14:22 2,755.06 2,755.06 2,754.69 2,754.95 117,648.0K
14:23 2,754.67 2,754.67 2,753.77 2,753.77 188,819.9K
14:24 2,753.65 2,753.75 2,752.26 2,752.47 260,804.8K
14:25 2,752.60 2,753.26 2,752.60 2,753.26 145,170.4K
14:26 2,753.66 2,753.81 2,753.54 2,753.81 105,413.7K
14:27 2,753.63 2,753.63 2,752.92 2,753.04 81,865.7K
14:28 2,753.08 2,753.33 2,752.48 2,752.48 191,449.9K
14:29 2,752.29 2,752.34 2,752.11 2,752.22 157,055.7K
14:30 2,751.91 2,753.08 2,751.91 2,752.90 209,643.1K
14:31 2,753.03 2,754.67 2,752.90 2,754.67 127,906.6K
14:32 2,754.67 2,754.67 2,754.27 2,754.31 127,912.9K
14:33 2,754.26 2,754.39 2,753.74 2,753.99 99,809.1K
14:34 2,754.06 2,754.40 2,754.06 2,754.32 57,022.7K
14:35 2,754.34 2,754.34 2,753.63 2,753.63 102,397.5K
14:36 2,753.65 2,754.00 2,753.24 2,754.00 186,391.2K
14:37 2,753.82 2,754.43 2,753.67 2,754.36 129,098.9K
14:38 2,754.15 2,754.79 2,754.15 2,754.79 97,205.4K
14:39 2,756.24 2,756.99 2,756.07 2,756.93 184,755.3K
14:40 2,757.07 2,757.07 2,755.87 2,755.87 76,616.3K
14:41 2,755.57 2,755.57 2,754.77 2,754.97 63,534.5K
14:42 2,755.23 2,757.07 2,755.23 2,757.07 100,049.8K
14:43 2,756.78 2,757.12 2,756.14 2,757.12 66,435.6K
14:44 2,757.10 2,758.52 2,757.10 2,758.22 179,843.6K
14:45 2,758.22 2,758.62 2,758.01 2,758.04 86,843.5K
14:46 2,758.00 2,758.00 2,757.01 2,757.01 61,818.6K
14:47 2,756.91 2,757.14 2,756.58 2,757.12 81,596.8K
14:48 2,757.04 2,757.04 2,756.65 2,756.86 53,650.2K
14:49 2,756.70 2,756.72 2,756.16 2,756.19 37,803.8K
14:50 2,756.04 2,756.05 2,755.29 2,755.29 71,346.4K
14:51 2,755.33 2,755.33 2,755.11 2,755.20 65,471.8K
14:52 2,755.11 2,755.45 2,755.11 2,755.28 78,434.6K
14:53 2,755.20 2,755.77 2,755.08 2,755.71 54,251.1K
14:54 2,755.75 2,755.75 2,754.78 2,754.78 58,383.7K
14:55 2,755.67 2,755.72 2,755.58 2,755.71 59,211.5K
14:56 2,755.70 2,755.70 2,755.01 2,755.01 56,798.7K
14:57 2,755.04 2,755.04 2,754.80 2,755.04 45,132.6K
14:58 2,755.04 2,755.16 2,754.90 2,754.90 74,352.3K
14:59 2,754.82 2,754.82 2,754.28 2,754.28 94,928.7K
15:00 2,754.18 2,754.21 2,753.92 2,754.21 125,206.6K
15:01 2,754.08 2,754.29 2,754.06 2,754.13 57,392.9K
15:02 2,754.08 2,754.08 2,752.82 2,752.82 133,532.1K
15:03 2,752.54 2,752.54 2,752.00 2,752.00 154,832.5K
15:04 2,751.64 2,751.89 2,751.44 2,751.83 137,366.5K
15:05 2,751.78 2,751.78 2,751.19 2,751.73 108,841.8K
15:06 2,751.60 2,751.60 2,751.06 2,751.14 120,839.4K
15:07 2,751.01 2,751.25 2,750.86 2,750.86 162,862.6K
15:08 2,750.50 2,751.88 2,750.24 2,751.88 147,247.2K
15:09 2,751.99 2,752.67 2,751.99 2,752.39 99,718.8K
15:10 2,752.40 2,753.25 2,752.32 2,753.23 95,320.6K
15:11 2,753.12 2,753.14 2,752.13 2,752.13 54,173.7K
15:12 2,752.21 2,752.30 2,751.38 2,751.62 104,987.8K
15:13 2,752.04 2,752.53 2,752.04 2,752.30 88,325.5K
15:14 2,752.41 2,752.70 2,752.41 2,752.70 67,688.5K
15:15 2,752.76 2,752.82 2,752.38 2,752.57 66,934.9K
15:16 2,753.41 2,754.68 2,753.41 2,754.28 128,067.4K
15:17 2,754.37 2,754.63 2,754.11 2,754.11 81,178.5K
15:18 2,754.27 2,754.93 2,754.24 2,754.93 90,862.4K
15:19 2,754.75 2,754.93 2,754.64 2,754.91 61,433.4K
15:20 2,754.95 2,754.95 2,754.26 2,754.26 63,227.7K
15:21 2,754.19 2,754.63 2,753.65 2,753.65 65,155.8K
15:22 2,753.68 2,754.25 2,753.32 2,754.25 82,152.8K
15:23 2,754.27 2,754.63 2,754.11 2,754.58 73,769.8K
15:24 2,754.68 2,756.57 2,754.68 2,756.38 183,593.9K
15:25 2,755.38 2,755.95 2,755.38 2,755.83 75,649.5K
15:26 2,756.13 2,756.13 2,755.57 2,755.62 254,383.6K
15:27 2,756.57 2,757.02 2,756.46 2,756.72 124,528.9K
15:28 2,757.13 2,757.44 2,757.13 2,757.26 120,097.9K
15:29 2,757.24 2,757.81 2,757.21 2,757.75 88,457.2K
15:30 2,757.76 2,757.76 2,756.38 2,756.38 100,768.3K
15:31 2,756.67 2,757.60 2,756.58 2,757.60 114,975.2K
15:32 2,757.81 2,757.85 2,756.95 2,756.95 126,357.5K
15:33 2,757.08 2,757.14 2,756.96 2,757.14 141,178.5K
15:34 2,757.17 2,757.34 2,756.96 2,757.34 171,382.0K
15:35 2,757.19 2,757.25 2,756.26 2,756.31 232,454.2K
15:36 2,756.30 2,756.30 2,755.76 2,756.14 106,334.7K
15:37 2,756.50 2,757.15 2,756.50 2,757.08 83,288.2K
15:38 2,757.25 2,757.25 2,756.45 2,756.55 55,800.1K
15:39 2,757.14 2,757.85 2,757.14 2,757.76 121,602.1K
15:40 2,757.74 2,757.76 2,756.82 2,756.82 52,007.3K
15:41 2,756.68 2,756.84 2,756.46 2,756.66 49,813.5K
15:42 2,756.86 2,758.14 2,756.86 2,758.10 82,737.6K
15:43 2,757.98 2,760.34 2,757.98 2,760.17 247,063.0K
15:44 2,760.53 2,766.12 2,760.52 2,765.13 624,666.9K
15:45 2,765.35 2,766.02 2,765.13 2,765.13 229,477.2K
15:46 2,764.20 2,764.20 2,762.72 2,762.72 186,288.6K
15:47 2,763.63 2,764.02 2,762.62 2,764.02 159,792.4K
15:48 2,764.36 2,764.57 2,763.20 2,763.20 97,157.1K
15:49 2,763.46 2,763.75 2,762.70 2,762.70 162,273.8K
15:50 2,763.53 2,763.89 2,763.37 2,763.37 107,859.1K
15:51 2,763.67 2,763.78 2,763.49 2,763.49 58,891.9K
15:52 2,763.58 2,763.58 2,762.82 2,763.08 69,086.9K
15:53 2,763.21 2,763.21 2,761.55 2,761.57 73,167.0K
15:54 2,762.01 2,762.08 2,761.42 2,761.80 71,971.1K
15:55 2,761.82 2,762.72 2,761.58 2,761.58 80,710.4K
15:56 2,761.61 2,762.22 2,761.61 2,762.22 36,421.3K
15:57 2,762.10 2,762.10 2,760.87 2,760.87 68,839.1K
15:58 2,760.92 2,761.72 2,760.92 2,761.72 86,974.3K
15:59 2,761.52 2,761.76 2,761.46 2,761.52 46,424.1K
16:00 2,761.48 2,761.56 2,760.92 2,760.96 68,673.0K
16:01 2,761.00 2,761.40 2,760.80 2,761.40 43,558.7K
16:02 2,761.14 2,761.88 2,760.96 2,761.88 44,520.6K
16:03 2,762.06 2,764.30 2,762.06 2,764.30 112,400.5K
16:04 2,764.61 2,764.77 2,764.45 2,764.77 114,080.4K
16:05 2,764.47 2,764.47 2,763.85 2,763.85 71,153.1K
16:06 2,763.65 2,764.45 2,763.58 2,764.32 57,127.3K
16:07 2,764.33 2,765.41 2,764.33 2,765.41 103,575.4K
16:08 2,765.31 2,765.77 2,765.13 2,765.77 126,133.5K
16:09 2,766.09 2,766.60 2,766.09 2,766.52 201,970.9K
16:10 2,766.49 2,766.74 2,766.49 2,766.68 184,031.2K
16:11 2,766.89 2,767.13 2,766.26 2,767.13 189,297.6K
16:12 2,766.00 2,766.47 2,765.94 2,766.47 237,760.6K
16:13 2,766.25 2,766.49 2,766.16 2,766.45 112,670.4K
16:14 2,766.64 2,766.75 2,766.26 2,766.62 157,876.5K
16:15 2,766.86 2,766.98 2,766.32 2,766.34 269,157.9K
16:16 2,766.13 2,766.75 2,766.09 2,766.75 163,931.2K
16:17 2,766.68 2,766.79 2,766.41 2,766.48 75,163.0K
16:18 2,766.54 2,766.73 2,766.16 2,766.16 110,924.5K
16:19 2,766.08 2,766.08 2,765.36 2,765.50 124,176.2K
16:20 2,765.63 2,765.93 2,765.53 2,765.53 107,565.8K
16:21 2,765.45 2,765.45 2,765.02 2,765.27 84,577.9K
16:22 2,765.07 2,766.36 2,765.01 2,766.36 203,630.0K
16:23 2,766.39 2,766.94 2,766.34 2,766.86 206,406.8K
16:24 2,766.90 2,766.90 2,766.68 2,766.80 111,398.6K
16:25 2,766.55 2,766.86 2,766.55 2,766.86 94,255.2K
16:26 2,766.88 2,767.20 2,766.74 2,767.16 84,728.2K
16:27 2,767.34 2,769.67 2,767.34 2,769.67 264,140.8K
16:28 2,769.44 2,770.32 2,769.08 2,770.32 226,010.4K
16:29 2,770.40 2,770.46 2,770.19 2,770.38 149,140.8K
16:30 2,770.54 2,771.32 2,770.49 2,771.15 282,026.0K
16:31 2,771.13 2,771.61 2,771.09 2,771.09 203,547.0K
16:32 2,771.02 2,771.02 2,770.70 2,770.75 139,116.7K
16:33 2,770.94 2,770.94 2,770.39 2,770.42 105,929.6K
16:34 2,770.25 2,770.25 2,769.31 2,769.31 116,257.2K
16:35 2,769.48 2,770.50 2,769.48 2,770.02 175,111.0K
16:36 2,769.91 2,770.67 2,769.84 2,770.64 142,478.7K
16:37 2,770.78 2,771.16 2,770.78 2,771.06 121,925.3K
16:38 2,770.89 2,770.89 2,770.67 2,770.77 125,128.6K
16:39 2,770.81 2,770.97 2,770.66 2,770.69 111,066.5K
16:40 2,770.63 2,770.67 2,768.80 2,768.80 161,023.0K
16:41 2,768.69 2,768.83 2,768.41 2,768.41 161,091.6K
16:42 2,768.36 2,768.63 2,768.36 2,768.54 85,101.4K
16:43 2,768.34 2,768.34 2,767.17 2,768.18 107,673.9K
16:44 2,768.25 2,768.76 2,768.25 2,768.76 89,029.1K
16:45 2,768.83 2,769.12 2,768.83 2,768.88 106,657.6K
16:46 2,768.85 2,769.34 2,768.82 2,769.34 116,517.6K
16:47 2,769.45 2,769.57 2,769.22 2,769.46 155,150.7K
16:48 2,769.43 2,771.01 2,769.43 2,770.14 253,751.0K
16:49 2,770.20 2,770.35 2,767.74 2,768.01 313,904.8K
16:50 2,767.96 2,768.81 2,767.70 2,768.81 195,838.6K
16:51 2,768.75 2,768.85 2,768.35 2,768.48 178,519.6K
16:52 2,768.71 2,769.15 2,768.70 2,769.15 83,217.6K
16:53 2,768.72 2,769.42 2,768.72 2,769.06 103,644.7K
16:54 2,769.22 2,769.22 2,767.66 2,767.77 125,435.8K
16:55 2,767.57 2,768.15 2,767.57 2,767.80 63,912.6K
16:56 2,767.66 2,767.73 2,767.55 2,767.61 88,586.3K
16:57 2,767.50 2,767.52 2,766.42 2,766.42 95,411.4K
16:58 2,766.37 2,766.37 2,764.94 2,764.94 160,825.4K
16:59 2,764.88 2,764.88 2,763.82 2,763.87 171,418.1K
17:00 2,763.68 2,764.65 2,763.68 2,764.65 149,494.9K
17:01 2,764.65 2,764.72 2,763.79 2,763.87 105,830.6K
17:02 2,763.50 2,763.76 2,763.36 2,763.65 111,003.6K
17:03 2,763.42 2,763.42 2,762.43 2,762.43 119,747.7K
17:04 2,762.28 2,762.54 2,762.28 2,762.36 133,058.2K
17:05 2,762.41 2,762.43 2,761.21 2,761.21 186,197.6K
17:06 2,761.08 2,761.16 2,760.25 2,760.36 181,314.4K
17:07 2,760.08 2,760.91 2,759.70 2,760.85 139,112.1K
17:08 2,761.03 2,762.13 2,760.95 2,762.13 104,696.7K
17:09 2,762.13 2,762.53 2,761.84 2,762.53 113,954.3K
17:10 2,762.66 2,762.69 2,762.32 2,762.48 76,701.2K
17:11 2,762.48 2,764.01 2,762.44 2,764.01 136,189.8K
17:12 2,764.14 2,765.07 2,764.14 2,765.07 85,059.1K
17:13 2,765.12 2,765.12 2,763.73 2,763.73 84,103.4K
17:14 2,763.69 2,764.64 2,763.54 2,764.64 82,099.8K
17:15 2,763.22 2,763.35 2,761.76 2,761.76 125,455.9K
17:16 2,761.86 2,761.92 2,761.21 2,761.80 75,035.9K
17:17 2,762.02 2,762.84 2,762.02 2,762.70 40,034.8K
17:18 2,762.81 2,763.13 2,762.52 2,762.55 49,127.1K
17:19 2,762.66 2,763.50 2,762.66 2,763.31 47,027.2K
17:20 2,762.14 2,762.14 2,759.46 2,759.53 191,814.6K
17:21 2,759.97 2,760.51 2,759.97 2,760.10 81,382.1K
17:22 2,760.07 2,761.55 2,760.03 2,761.55 70,772.3K
17:23 2,761.51 2,762.12 2,761.38 2,761.38 33,435.2K
17:24 2,761.28 2,761.35 2,760.99 2,760.99 35,379.6K
17:25 2,760.83 2,761.41 2,760.20 2,760.33 70,348.0K
17:26 2,760.39 2,760.84 2,760.39 2,760.75 55,963.1K
17:27 2,760.64 2,761.31 2,760.61 2,761.26 40,959.6K
17:28 2,761.54 2,761.95 2,761.48 2,761.95 34,195.0K
17:29 2,762.05 2,762.09 2,761.67 2,761.67 36,292.7K
17:30 2,760.83 2,761.38 2,760.83 2,761.38 52,497.0K
17:31 2,761.42 2,762.24 2,761.26 2,762.20 49,502.8K
17:32 2,762.31 2,762.43 2,762.26 2,762.26 67,063.9K
17:33 2,762.26 2,762.62 2,762.26 2,762.62 52,741.2K
17:34 2,762.67 2,762.87 2,762.67 2,762.85 57,971.1K
17:35 2,763.04 2,763.34 2,762.99 2,763.34 133,183.8K
17:36 2,763.34 2,765.12 2,763.34 2,765.06 286,705.0K
17:37 2,765.15 2,765.59 2,765.15 2,765.59 228,274.1K
17:38 2,766.01 2,766.65 2,766.01 2,766.62 158,115.8K
17:39 2,766.86 2,766.87 2,765.13 2,765.14 130,051.2K
17:40 2,765.07 2,765.10 2,764.60 2,764.71 84,100.3K
17:41 2,764.67 2,764.71 2,764.26 2,764.26 104,384.3K
17:42 2,764.24 2,764.45 2,764.15 2,764.45 81,782.4K
17:43 2,764.40 2,764.59 2,764.19 2,764.30 72,414.6K
17:44 2,764.21 2,764.37 2,763.70 2,763.70 73,139.1K
17:45 2,763.52 2,763.54 2,762.98 2,763.22 68,101.8K
17:46 2,763.17 2,764.08 2,763.17 2,764.08 85,152.3K
17:47 2,764.10 2,764.10 2,763.55 2,763.70 54,102.2K
17:48 2,763.63 2,763.92 2,763.61 2,763.61 61,896.7K
17:49 2,763.62 2,763.74 2,763.55 2,763.55 60,459.7K
17:50 2,763.72 2,763.88 2,763.72 2,763.88 67,414.6K
17:51 2,764.16 2,764.72 2,764.16 2,764.64 77,434.1K
17:52 2,764.69 2,765.03 2,764.69 2,764.96 90,058.4K
17:53 2,765.08 2,765.08 2,763.29 2,763.32 117,425.4K
17:54 2,763.32 2,763.48 2,763.18 2,763.26 144,904.9K
17:55 2,763.31 2,763.31 2,762.66 2,762.66 79,031.6K
17:56 2,762.69 2,762.69 2,762.36 2,762.44 63,170.1K
17:57 2,762.52 2,762.86 2,762.50 2,762.86 76,064.8K
17:58 2,762.68 2,763.18 2,762.68 2,763.05 69,030.0K
17:59 2,763.11 2,763.81 2,763.11 2,763.73 76,911.1K
18:00 2,763.73 2,763.73 2,763.35 2,763.49 71,256.0K
18:01 2,763.42 2,764.19 2,763.30 2,764.19 113,712.2K
18:02 2,764.19 2,764.37 2,763.91 2,764.08 90,315.0K
18:03 2,764.03 2,764.23 2,763.55 2,763.73 53,624.2K
18:04 2,764.52 2,764.52 2,763.91 2,763.95 95,225.9K
18:05 2,763.61 2,763.61 2,762.33 2,763.13 90,531.8K
18:06 2,763.01 2,763.59 2,763.01 2,763.24 36,204.3K
18:07 2,763.07 2,763.80 2,763.07 2,763.31 97,114.2K
18:08 2,763.38 2,763.38 2,762.69 2,762.69 72,221.8K
18:09 2,762.69 2,762.90 2,762.23 2,762.23 141,573.7K
18:10 2,762.14 2,762.68 2,762.12 2,762.57 103,173.1K
18:11 2,762.82 2,762.82 2,762.39 2,762.70 57,423.7K
18:12 2,762.54 2,762.54 2,761.84 2,761.86 79,555.2K
18:13 2,761.64 2,761.74 2,761.47 2,761.61 80,247.2K
18:14 2,761.38 2,761.38 2,760.66 2,760.72 145,582.2K
18:15 2,760.37 2,760.37 2,759.71 2,759.81 131,404.0K
18:16 2,759.79 2,760.13 2,759.41 2,760.13 139,053.3K
18:17 2,760.13 2,760.62 2,760.03 2,760.62 93,908.9K
18:18 2,760.68 2,761.13 2,760.68 2,760.79 84,007.1K
18:19 2,760.79 2,760.82 2,760.49 2,760.78 60,953.2K
18:20 2,760.80 2,760.82 2,760.58 2,760.65 30,637.4K
18:21 2,760.73 2,760.78 2,760.41 2,760.41 56,705.3K
18:22 2,760.25 2,760.34 2,760.09 2,760.10 77,466.7K
18:23 2,760.14 2,760.41 2,760.03 2,760.33 58,950.6K
18:24 2,760.31 2,760.31 2,759.96 2,759.98 62,562.4K
18:25 2,760.20 2,760.35 2,760.16 2,760.31 93,990.0K
18:26 2,760.21 2,760.23 2,759.48 2,759.48 68,822.7K
18:27 2,759.49 2,764.46 2,759.34 2,764.42 345,585.7K
18:28 2,764.28 2,764.28 2,763.35 2,763.88 141,831.3K
18:29 2,762.99 2,764.25 2,762.72 2,764.25 175,003.0K
18:30 2,764.39 2,768.84 2,764.33 2,767.22 420,948.2K
18:31 2,767.41 2,767.87 2,767.41 2,767.81 215,503.3K
18:32 2,767.84 2,768.93 2,767.70 2,768.93 194,780.6K
18:33 2,768.56 2,768.56 2,768.01 2,768.01 163,134.5K
18:34 2,767.38 2,767.38 2,766.90 2,767.11 140,376.0K
18:35 2,766.46 2,766.59 2,765.55 2,765.76 313,002.3K
18:36 2,765.69 2,766.14 2,765.53 2,766.11 139,286.5K
18:37 2,766.01 2,767.18 2,766.01 2,767.18 143,054.4K
18:38 2,767.13 2,767.42 2,766.81 2,766.84 118,535.0K
18:39 2,766.84 2,767.04 2,766.38 2,766.38 243,866.1K
18:40 2,766.38 2,766.38 2,766.38 2,766.38 0.0K
18:51 2,763.99 2,763.99 2,763.99 2,763.99 157,611.5K
19:05 2,755.44 2,755.44 2,746.34 2,746.34 1,713,180.0K
19:06 2,747.52 2,750.24 2,747.52 2,750.24 604,709.5K
19:07 2,750.53 2,750.95 2,748.77 2,749.03 537,447.7K
19:08 2,748.96 2,749.05 2,746.97 2,746.97 376,391.5K
19:09 2,746.72 2,746.72 2,744.69 2,745.03 527,569.8K
19:10 2,745.12 2,746.90 2,744.78 2,746.90 374,858.8K
19:11 2,748.23 2,753.49 2,748.23 2,753.25 627,769.5K
19:12 2,752.64 2,752.64 2,749.58 2,749.58 359,386.4K
19:13 2,749.57 2,749.81 2,748.58 2,748.58 257,811.9K
19:14 2,748.45 2,748.45 2,747.06 2,747.92 314,774.1K
19:15 2,747.87 2,747.87 2,744.35 2,744.35 613,404.7K
19:16 2,742.54 2,742.54 2,741.35 2,741.48 493,139.6K
19:17 2,741.46 2,742.33 2,741.01 2,742.22 285,772.0K
19:18 2,743.21 2,743.80 2,742.91 2,743.80 242,880.1K
19:19 2,743.82 2,745.69 2,743.82 2,744.91 187,377.5K
19:20 2,744.76 2,744.76 2,743.74 2,743.74 154,879.8K
19:21 2,743.80 2,743.80 2,742.59 2,742.59 185,816.8K
19:22 2,742.57 2,744.67 2,742.36 2,744.67 178,579.8K
19:23 2,744.81 2,745.20 2,744.74 2,745.20 208,344.4K
19:24 2,745.39 2,745.39 2,744.01 2,744.02 233,967.4K
19:25 2,743.61 2,744.86 2,743.50 2,744.66 168,436.2K
19:26 2,744.41 2,744.67 2,744.26 2,744.49 92,851.0K
19:27 2,744.49 2,744.55 2,743.87 2,743.87 123,882.6K
19:28 2,743.25 2,743.25 2,741.18 2,741.18 331,545.2K
19:29 2,741.16 2,741.19 2,738.52 2,738.52 488,718.1K
19:30 2,738.47 2,738.78 2,737.83 2,738.69 374,376.7K
19:31 2,738.40 2,738.40 2,736.85 2,736.85 304,876.9K
19:32 2,736.47 2,738.46 2,736.47 2,738.46 417,008.7K
19:33 2,737.37 2,740.41 2,737.12 2,740.14 395,125.8K
19:34 2,740.13 2,740.36 2,739.70 2,740.36 145,654.9K
19:35 2,740.15 2,740.18 2,739.68 2,740.14 124,783.2K
19:36 2,740.82 2,742.99 2,740.82 2,742.84 278,484.6K
19:37 2,742.99 2,743.33 2,742.99 2,743.22 165,775.6K
19:38 2,743.26 2,743.61 2,743.26 2,743.48 99,456.9K
19:39 2,743.55 2,744.03 2,743.55 2,743.89 146,983.6K
19:40 2,743.87 2,744.04 2,743.84 2,743.97 124,026.5K
19:41 2,744.00 2,744.27 2,743.99 2,744.27 90,690.4K
19:42 2,744.29 2,744.38 2,744.14 2,744.38 102,001.7K
19:43 2,744.43 2,744.49 2,744.16 2,744.16 74,963.4K
19:44 2,743.98 2,743.98 2,742.47 2,742.47 124,044.3K
19:45 2,742.35 2,742.35 2,741.15 2,741.15 122,887.6K
19:46 2,740.91 2,740.92 2,740.47 2,740.76 102,993.0K
19:47 2,740.88 2,741.78 2,740.88 2,741.78 102,510.4K
19:48 2,741.91 2,742.58 2,741.90 2,742.56 86,926.7K
19:49 2,742.51 2,742.62 2,742.30 2,742.43 62,036.2K
19:50 2,742.49 2,742.49 2,742.05 2,742.10 45,791.6K
19:51 2,742.27 2,742.42 2,741.95 2,741.95 88,263.8K
19:52 2,741.83 2,741.92 2,741.57 2,741.57 72,695.8K
19:53 2,741.61 2,741.81 2,740.66 2,740.66 82,918.9K
19:54 2,740.40 2,740.40 2,738.59 2,738.59 124,776.5K
19:55 2,738.70 2,738.76 2,738.47 2,738.47 107,434.0K
19:56 2,738.41 2,738.41 2,737.43 2,737.43 165,351.4K
19:57 2,737.19 2,737.19 2,733.87 2,733.88 359,755.3K
19:58 2,733.80 2,733.81 2,731.04 2,731.18 298,378.1K
19:59 2,731.03 2,731.38 2,730.87 2,731.38 229,040.4K
20:00 2,731.23 2,731.62 2,731.14 2,731.56 223,691.6K
20:01 2,731.68 2,732.38 2,731.50 2,732.38 130,976.8K
20:02 2,733.07 2,733.52 2,732.58 2,732.58 169,121.0K
20:03 2,732.63 2,732.63 2,729.15 2,729.15 280,215.2K
20:04 2,729.15 2,729.15 2,725.59 2,725.59 424,561.7K
20:05 2,725.48 2,725.48 2,724.73 2,724.73 393,157.5K
20:06 2,724.80 2,724.80 2,724.22 2,724.42 226,635.9K
20:07 2,724.01 2,724.13 2,723.89 2,724.11 175,032.5K
20:08 2,723.03 2,723.65 2,722.88 2,723.49 314,166.9K
20:09 2,724.10 2,727.47 2,724.10 2,727.45 260,249.6K
20:10 2,727.37 2,727.73 2,727.37 2,727.44 120,537.3K
20:11 2,727.37 2,727.37 2,726.89 2,726.89 94,437.6K
20:12 2,726.87 2,727.09 2,726.74 2,727.09 74,046.3K
20:13 2,726.92 2,726.94 2,726.57 2,726.57 67,992.7K
20:14 2,726.49 2,726.51 2,726.30 2,726.51 94,824.4K
20:15 2,726.82 2,726.83 2,726.55 2,726.69 163,748.2K
20:16 2,726.72 2,727.05 2,726.71 2,726.88 96,882.0K
20:17 2,726.75 2,726.75 2,725.43 2,725.47 179,060.9K
20:18 2,725.54 2,725.96 2,725.54 2,725.94 97,079.0K
20:19 2,725.88 2,725.91 2,725.65 2,725.65 96,688.5K
20:20 2,725.65 2,725.69 2,725.19 2,725.39 130,280.2K
20:21 2,725.40 2,725.95 2,725.24 2,725.95 115,439.6K
20:22 2,726.02 2,728.07 2,726.02 2,728.07 204,986.0K
20:23 2,728.22 2,728.73 2,728.00 2,728.00 293,160.6K
20:24 2,727.90 2,729.05 2,727.66 2,729.05 209,674.6K
20:25 2,729.09 2,729.10 2,728.53 2,728.64 171,129.1K
20:26 2,728.67 2,728.67 2,727.10 2,727.10 197,841.7K
20:27 2,727.10 2,727.10 2,726.10 2,726.16 158,372.4K
20:28 2,726.04 2,726.34 2,725.86 2,725.89 125,357.6K
20:29 2,727.32 2,728.44 2,727.27 2,728.34 107,236.7K
20:30 2,728.34 2,728.34 2,727.92 2,728.05 84,728.5K
20:31 2,727.93 2,728.09 2,727.77 2,727.93 60,459.9K
20:32 2,727.72 2,728.12 2,727.59 2,728.12 57,936.0K
20:33 2,728.28 2,728.85 2,728.19 2,728.85 58,776.5K
20:34 2,728.86 2,729.57 2,728.86 2,729.57 96,992.6K
20:35 2,729.64 2,731.33 2,729.64 2,731.33 148,355.7K
20:36 2,731.58 2,733.58 2,731.58 2,733.58 185,994.2K
20:37 2,733.66 2,733.88 2,733.51 2,733.73 107,918.3K
20:38 2,733.69 2,733.69 2,732.19 2,732.30 240,711.1K
20:39 2,732.24 2,732.45 2,731.37 2,731.40 123,838.7K
20:40 2,731.57 2,731.90 2,731.46 2,731.68 78,636.5K
20:41 2,731.71 2,731.79 2,731.64 2,731.79 41,836.2K
20:42 2,731.96 2,732.08 2,731.85 2,732.06 37,189.0K
20:43 2,732.11 2,732.39 2,732.07 2,732.24 79,703.8K
20:44 2,732.13 2,732.19 2,731.99 2,732.05 55,139.3K
20:45 2,732.14 2,732.82 2,732.14 2,732.78 79,962.6K
20:46 2,732.64 2,733.22 2,732.64 2,733.22 83,769.7K
20:47 2,733.17 2,733.31 2,733.16 2,733.25 56,370.4K
20:48 2,733.19 2,733.30 2,733.18 2,733.25 77,352.2K
20:49 2,733.30 2,733.90 2,733.30 2,733.79 64,132.4K
20:50 2,734.22 2,735.80 2,734.22 2,735.80 126,478.6K
20:51 2,735.97 2,735.97 2,735.23 2,735.39 142,332.2K
20:52 2,735.07 2,735.11 2,734.32 2,734.32 110,095.1K
20:53 2,734.31 2,734.37 2,733.93 2,734.08 64,212.5K
20:54 2,733.41 2,733.88 2,733.22 2,733.74 78,337.1K
20:55 2,733.70 2,733.85 2,733.40 2,733.46 59,727.9K
20:56 2,733.39 2,733.69 2,733.34 2,733.66 48,355.6K
20:57 2,733.86 2,734.22 2,733.86 2,734.10 38,897.6K
20:58 2,734.05 2,734.06 2,732.79 2,732.80 66,191.6K
20:59 2,732.76 2,732.88 2,731.13 2,731.13 68,861.5K
21:00 2,731.21 2,731.47 2,731.04 2,731.38 97,235.7K
21:01 2,731.48 2,731.48 2,730.46 2,730.46 60,778.3K
21:02 2,730.16 2,730.16 2,729.18 2,729.25 101,186.8K
21:03 2,729.25 2,729.54 2,729.23 2,729.54 44,805.8K
21:04 2,729.59 2,730.95 2,729.59 2,730.95 49,403.5K
21:05 2,731.07 2,731.07 2,730.39 2,730.58 45,373.8K
21:06 2,730.50 2,731.29 2,730.50 2,731.01 44,367.7K
21:07 2,731.03 2,731.50 2,731.03 2,731.40 40,946.5K
21:08 2,731.47 2,731.57 2,731.24 2,731.26 23,921.9K
21:09 2,731.05 2,731.07 2,730.32 2,730.32 51,398.8K
21:10 2,730.28 2,730.28 2,729.61 2,729.61 35,030.9K
21:11 2,729.67 2,729.84 2,729.44 2,729.84 35,641.6K
21:12 2,729.90 2,730.01 2,729.83 2,729.93 30,872.2K
21:13 2,729.99 2,730.28 2,729.98 2,730.11 23,144.4K
21:14 2,730.18 2,730.19 2,729.99 2,730.19 45,555.3K
21:15 2,730.18 2,730.47 2,730.15 2,730.47 25,081.5K
21:16 2,730.53 2,730.56 2,730.32 2,730.32 48,264.4K
21:17 2,730.43 2,730.45 2,730.25 2,730.40 32,197.8K
21:18 2,730.30 2,730.62 2,730.30 2,730.45 21,311.8K
21:19 2,730.33 2,730.42 2,730.31 2,730.32 21,921.2K
21:20 2,730.51 2,731.05 2,730.51 2,731.05 40,930.3K
21:21 2,731.05 2,731.52 2,731.05 2,731.52 43,320.6K
21:22 2,731.55 2,732.12 2,731.55 2,732.10 42,676.2K
21:23 2,732.13 2,732.85 2,732.13 2,732.85 55,596.6K
21:24 2,732.91 2,733.13 2,732.91 2,733.09 43,759.9K
21:25 2,733.10 2,733.21 2,732.65 2,732.75 62,076.9K
21:26 2,732.67 2,732.68 2,732.29 2,732.41 35,263.8K
21:27 2,732.59 2,732.59 2,732.45 2,732.45 40,472.5K
21:28 2,732.36 2,732.42 2,732.09 2,732.09 48,578.5K
21:29 2,732.15 2,732.15 2,731.84 2,732.01 22,285.7K
21:30 2,732.11 2,732.17 2,731.92 2,732.17 24,158.2K
21:31 2,732.05 2,732.05 2,731.88 2,731.99 39,633.0K
21:32 2,731.90 2,732.01 2,731.87 2,731.95 36,026.4K
21:33 2,732.15 2,732.30 2,732.12 2,732.12 48,283.1K
21:34 2,732.09 2,732.35 2,732.09 2,732.35 41,722.5K
21:35 2,732.32 2,732.32 2,731.61 2,731.61 30,389.1K
21:36 2,731.67 2,731.69 2,731.60 2,731.64 13,592.9K
21:37 2,731.75 2,731.87 2,731.50 2,731.87 44,419.6K
21:38 2,731.97 2,731.98 2,731.74 2,731.74 49,869.2K
21:39 2,731.82 2,732.29 2,731.65 2,732.26 42,517.1K
21:40 2,732.15 2,732.43 2,732.15 2,732.43 37,511.7K
21:41 2,732.52 2,732.55 2,732.47 2,732.47 27,149.2K
21:42 2,732.48 2,732.57 2,732.43 2,732.44 29,911.4K
21:43 2,732.32 2,732.44 2,732.23 2,732.34 59,487.9K
21:44 2,732.39 2,732.39 2,732.19 2,732.23 48,998.3K
21:45 2,732.16 2,732.21 2,732.13 2,732.16 21,000.0K
21:46 2,732.09 2,732.15 2,732.01 2,732.01 25,656.3K
21:47 2,731.97 2,732.26 2,731.96 2,732.26 37,294.6K
21:48 2,732.28 2,732.28 2,732.09 2,732.21 17,032.4K
21:49 2,732.15 2,732.20 2,732.10 2,732.12 19,679.1K
21:50 2,732.13 2,732.42 2,732.08 2,732.42 30,566.2K
21:51 2,732.42 2,732.63 2,732.34 2,732.63 27,281.6K
21:52 2,732.61 2,733.21 2,732.61 2,733.21 62,635.0K
21:53 2,733.15 2,733.49 2,733.10 2,733.36 34,877.0K
21:54 2,733.27 2,733.66 2,733.27 2,733.66 32,140.8K
21:55 2,733.73 2,734.37 2,733.70 2,734.31 36,531.3K
21:56 2,734.12 2,734.24 2,733.99 2,734.21 48,498.8K
21:57 2,734.23 2,734.23 2,734.08 2,734.21 20,175.1K
21:58 2,734.14 2,734.42 2,734.04 2,734.04 9,321.0K
21:59 2,733.68 2,733.70 2,732.95 2,733.03 49,273.2K
22:00 2,733.03 2,733.11 2,732.92 2,733.02 16,121.1K
22:01 2,733.07 2,733.07 2,732.98 2,733.01 13,555.3K
22:02 2,733.02 2,733.09 2,732.85 2,733.06 13,707.5K
22:03 2,733.08 2,733.14 2,733.00 2,733.14 18,939.9K
22:04 2,733.08 2,733.13 2,733.01 2,733.13 19,088.2K
22:05 2,733.14 2,733.35 2,733.14 2,733.14 17,602.5K
22:06 2,732.55 2,732.55 2,731.85 2,731.93 44,305.1K
22:07 2,731.96 2,731.96 2,731.73 2,731.81 18,498.1K
22:08 2,731.77 2,732.35 2,731.77 2,732.35 47,790.3K
22:09 2,732.40 2,732.45 2,732.06 2,732.24 12,443.4K
22:10 2,732.23 2,732.83 2,732.23 2,732.74 30,872.2K
22:11 2,732.94 2,733.04 2,732.77 2,732.87 36,381.9K
22:12 2,732.81 2,732.81 2,732.56 2,732.74 15,360.5K
22:13 2,732.43 2,732.51 2,732.34 2,732.40 31,099.1K
22:14 2,732.36 2,732.48 2,732.31 2,732.31 22,811.3K
22:15 2,732.26 2,732.36 2,731.94 2,731.98 33,873.8K
22:16 2,732.00 2,732.00 2,731.58 2,731.69 56,553.4K
22:17 2,731.66 2,732.12 2,731.66 2,732.09 18,337.1K
22:18 2,732.03 2,732.14 2,731.73 2,732.14 40,428.8K
22:19 2,732.10 2,732.21 2,732.06 2,732.18 19,611.8K
22:20 2,732.19 2,732.21 2,731.91 2,731.95 14,792.3K
22:21 2,732.02 2,732.10 2,731.64 2,731.64 22,018.9K
22:22 2,732.10 2,732.21 2,731.91 2,731.91 11,312.6K
22:23 2,731.86 2,732.20 2,731.86 2,732.20 32,012.4K
22:24 2,732.22 2,732.22 2,732.01 2,732.15 20,060.9K
22:25 2,732.09 2,732.22 2,731.99 2,732.16 12,851.0K
22:26 2,732.18 2,732.26 2,732.04 2,732.23 15,923.3K
22:27 2,732.19 2,732.19 2,731.96 2,731.98 16,588.4K
22:28 2,731.96 2,732.21 2,731.93 2,732.00 27,474.7K
22:29 2,732.06 2,732.08 2,731.99 2,732.00 30,098.9K
22:30 2,731.76 2,731.83 2,731.68 2,731.68 21,772.1K
22:31 2,731.67 2,731.76 2,731.66 2,731.73 10,834.6K
22:32 2,731.70 2,731.79 2,731.62 2,731.62 14,638.9K
22:33 2,731.65 2,731.71 2,731.35 2,731.71 29,667.8K
22:34 2,731.71 2,731.74 2,731.57 2,731.68 21,502.0K
22:35 2,731.74 2,731.75 2,731.21 2,731.30 35,750.9K
22:36 2,731.31 2,731.38 2,730.98 2,730.99 33,909.6K
22:37 2,730.96 2,730.96 2,730.12 2,730.12 60,570.9K
22:38 2,730.04 2,730.04 2,728.75 2,728.87 101,568.1K
22:39 2,728.81 2,729.14 2,728.75 2,728.99 53,159.5K
22:40 2,728.69 2,728.96 2,728.58 2,728.91 49,076.4K
22:41 2,728.95 2,729.06 2,728.77 2,729.06 44,666.2K
22:42 2,729.04 2,730.07 2,729.04 2,730.07 41,081.4K
22:43 2,730.11 2,730.28 2,730.07 2,730.07 44,484.6K
22:44 2,730.06 2,730.16 2,729.83 2,729.86 13,621.4K
22:45 2,729.85 2,729.85 2,729.54 2,729.58 18,046.9K
22:46 2,729.59 2,729.65 2,729.44 2,729.44 17,298.7K
22:47 2,729.35 2,729.35 2,728.92 2,728.92 35,940.2K
22:48 2,728.82 2,728.82 2,728.04 2,728.18 48,677.9K
22:49 2,728.23 2,728.23 2,727.89 2,727.96 34,123.4K
22:50 2,727.82 2,728.44 2,727.81 2,728.38 38,645.2K
22:51 2,728.26 2,728.26 2,727.88 2,728.15 21,735.6K
22:52 2,728.15 2,728.36 2,728.12 2,728.30 24,779.9K
22:53 2,728.42 2,728.49 2,728.28 2,728.39 36,335.1K
22:54 2,728.31 2,728.33 2,728.26 2,728.33 28,913.3K
22:55 2,728.28 2,728.28 2,728.05 2,728.16 16,815.0K
22:56 2,728.14 2,728.17 2,727.81 2,727.84 24,777.0K
22:57 2,727.83 2,727.83 2,727.23 2,727.23 42,214.7K
22:58 2,726.92 2,727.14 2,726.80 2,727.05 68,799.5K
22:59 2,727.13 2,727.13 2,726.77 2,727.02 42,141.4K
23:00 2,726.89 2,726.89 2,726.75 2,726.85 25,632.8K
23:01 2,726.81 2,726.99 2,726.81 2,726.92 17,326.8K
23:02 2,726.87 2,727.10 2,726.74 2,726.74 29,394.7K
23:03 2,726.89 2,726.89 2,726.56 2,726.56 36,625.9K
23:04 2,726.52 2,726.60 2,726.03 2,726.03 30,484.3K
23:05 2,726.09 2,726.11 2,725.76 2,725.84 58,538.6K
23:06 2,725.79 2,725.80 2,725.50 2,725.65 80,662.0K
23:07 2,725.50 2,725.66 2,725.50 2,725.53 13,422.3K
23:08 2,725.61 2,725.61 2,725.42 2,725.46 19,942.0K
23:09 2,725.47 2,726.01 2,725.47 2,726.01 37,611.1K
23:10 2,725.95 2,726.60 2,725.95 2,726.37 27,660.8K
23:11 2,726.40 2,726.77 2,726.40 2,726.65 30,838.0K
23:12 2,726.66 2,726.67 2,726.17 2,726.17 36,786.3K
23:13 2,725.83 2,725.98 2,725.55 2,725.55 18,688.0K
23:14 2,725.59 2,725.59 2,724.79 2,724.79 36,128.4K
23:15 2,724.47 2,724.47 2,723.96 2,723.99 57,972.9K
23:16 2,723.81 2,724.21 2,723.62 2,724.21 56,012.9K
23:17 2,724.03 2,724.08 2,723.76 2,723.76 46,817.2K
23:18 2,723.54 2,723.86 2,723.54 2,723.77 60,216.5K
23:19 2,723.66 2,723.81 2,723.62 2,723.76 29,753.3K
23:20 2,723.77 2,724.11 2,723.76 2,724.10 50,187.9K
23:21 2,724.13 2,724.19 2,723.82 2,723.82 46,061.7K
23:22 2,723.87 2,723.87 2,723.45 2,723.50 35,153.7K
23:23 2,723.53 2,723.53 2,723.44 2,723.48 28,863.2K
23:24 2,723.48 2,723.63 2,723.31 2,723.63 26,866.7K
23:25 2,723.62 2,723.62 2,720.33 2,720.40 152,185.2K
23:26 2,720.45 2,720.45 2,719.70 2,719.70 73,459.8K
23:27 2,719.64 2,719.81 2,719.59 2,719.63 77,432.7K
23:28 2,719.67 2,719.67 2,719.11 2,719.11 91,520.1K
23:29 2,719.18 2,719.19 2,718.63 2,718.63 64,620.7K
23:30 2,718.08 2,718.08 2,717.71 2,717.92 133,262.5K
23:31 2,717.94 2,718.19 2,717.28 2,717.45 124,045.4K
23:32 2,717.48 2,717.85 2,717.42 2,717.64 41,073.4K
23:33 2,717.80 2,717.80 2,717.39 2,717.39 85,533.6K
23:34 2,717.65 2,718.98 2,717.46 2,718.98 50,053.6K
23:35 2,718.67 2,718.80 2,718.47 2,718.52 48,859.3K
23:36 2,719.22 2,719.27 2,718.15 2,718.54 59,492.7K
23:37 2,718.61 2,718.72 2,718.42 2,718.42 66,357.0K
23:38 2,718.68 2,718.68 2,718.19 2,718.32 42,720.0K
23:39 2,718.26 2,719.38 2,718.20 2,719.38 51,385.0K
23:40 2,719.31 2,719.42 2,718.81 2,719.10 39,773.5K
23:41 2,719.43 2,719.66 2,719.27 2,719.66 35,059.5K
23:42 2,719.73 2,719.73 2,719.51 2,719.64 73,734.2K
23:43 2,719.84 2,720.09 2,719.45 2,719.45 40,357.6K
23:44 2,719.66 2,719.97 2,719.29 2,719.78 38,932.4K
23:45 2,719.89 2,720.26 2,719.77 2,720.26 68,759.1K
23:46 2,720.17 2,720.24 2,719.79 2,720.00 77,797.7K
23:47 2,719.82 2,719.92 2,719.63 2,719.70 39,848.8K
23:48 2,719.51 2,720.03 2,719.46 2,719.98 64,651.8K
23:49 2,719.77 2,720.00 2,719.49 2,719.77 74,703.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし