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 2,717.10 2,717.31 2,715.20 2,715.98 525,331.6K
10:01 2,719.74 2,723.95 2,719.74 2,723.95 841,217.7K
10:02 2,724.17 2,724.86 2,723.02 2,723.72 529,241.8K
10:03 2,723.69 2,726.23 2,723.69 2,726.10 433,499.5K
10:04 2,726.26 2,729.15 2,726.26 2,728.70 472,799.7K
10:05 2,728.57 2,728.87 2,727.88 2,728.87 297,262.4K
10:06 2,728.83 2,728.83 2,724.89 2,724.89 359,224.0K
10:07 2,725.75 2,728.32 2,725.19 2,728.00 265,739.0K
10:08 2,728.07 2,728.07 2,727.15 2,727.15 150,298.4K
10:09 2,727.22 2,728.68 2,727.22 2,728.68 256,174.1K
10:10 2,728.78 2,728.85 2,727.20 2,728.61 333,201.2K
10:11 2,729.24 2,730.43 2,728.56 2,729.15 397,256.1K
10:12 2,730.34 2,730.34 2,729.11 2,729.60 284,357.7K
10:13 2,729.68 2,729.71 2,728.74 2,728.74 146,916.9K
10:14 2,728.88 2,728.88 2,727.24 2,728.05 236,036.9K
10:15 2,728.04 2,728.04 2,726.97 2,726.97 156,034.5K
10:16 2,726.50 2,726.82 2,726.15 2,726.82 143,081.7K
10:17 2,727.27 2,728.13 2,727.27 2,727.94 153,465.7K
10:18 2,728.00 2,728.00 2,726.62 2,727.46 104,362.7K
10:19 2,727.60 2,727.60 2,726.81 2,726.81 58,540.2K
10:20 2,726.34 2,726.34 2,723.69 2,724.02 296,388.4K
10:21 2,723.57 2,724.65 2,723.51 2,723.95 210,643.0K
10:22 2,723.81 2,724.25 2,723.66 2,724.25 142,624.4K
10:23 2,724.34 2,725.59 2,724.34 2,725.59 190,685.6K
10:24 2,725.40 2,726.43 2,725.18 2,726.43 126,737.4K
10:25 2,728.50 2,729.91 2,728.50 2,729.91 367,429.1K
10:26 2,730.09 2,730.54 2,730.09 2,730.29 284,825.5K
10:27 2,730.47 2,730.55 2,728.80 2,728.80 186,151.3K
10:28 2,728.72 2,728.72 2,727.55 2,727.55 97,253.0K
10:29 2,727.52 2,727.71 2,727.04 2,727.62 92,870.2K
10:30 2,727.70 2,728.59 2,727.70 2,728.59 145,539.0K
10:31 2,728.74 2,729.84 2,728.69 2,729.84 310,229.4K
10:32 2,730.07 2,730.62 2,730.07 2,730.62 334,621.6K
10:33 2,730.66 2,732.03 2,730.66 2,732.03 264,077.2K
10:34 2,732.10 2,734.89 2,731.89 2,734.89 431,788.9K
10:35 2,735.12 2,735.44 2,734.72 2,735.38 391,057.7K
10:36 2,735.50 2,736.31 2,734.20 2,734.20 313,881.8K
10:37 2,734.23 2,734.35 2,732.63 2,732.63 282,676.3K
10:38 2,732.23 2,732.98 2,731.37 2,732.70 263,230.9K
10:39 2,732.10 2,732.27 2,730.97 2,732.27 166,673.9K
10:40 2,732.23 2,732.82 2,732.11 2,732.82 106,826.7K
10:41 2,732.18 2,732.48 2,732.09 2,732.29 111,195.3K
10:42 2,732.00 2,732.05 2,729.32 2,729.83 282,962.5K
10:43 2,729.89 2,730.79 2,729.68 2,730.63 122,891.4K
10:44 2,730.54 2,730.54 2,727.78 2,727.89 159,605.9K
10:45 2,728.06 2,729.03 2,728.06 2,728.28 159,680.6K
10:46 2,728.44 2,730.60 2,728.44 2,730.59 118,974.6K
10:47 2,730.47 2,730.47 2,729.93 2,730.31 79,516.9K
10:48 2,729.95 2,729.99 2,729.01 2,729.21 119,052.3K
10:49 2,729.26 2,729.26 2,728.85 2,729.05 98,213.8K
10:50 2,729.04 2,729.04 2,728.01 2,728.15 137,419.6K
10:51 2,728.22 2,730.97 2,728.22 2,730.97 203,497.3K
10:52 2,730.94 2,731.07 2,730.38 2,730.45 80,785.1K
10:53 2,730.90 2,732.02 2,730.84 2,731.78 132,258.6K
10:54 2,731.99 2,731.99 2,730.15 2,730.15 81,286.9K
10:55 2,729.26 2,729.88 2,729.18 2,729.74 70,429.7K
10:56 2,730.18 2,733.61 2,730.11 2,733.61 195,062.5K
10:57 2,733.36 2,734.16 2,733.36 2,734.16 189,672.4K
10:58 2,734.43 2,734.94 2,734.43 2,734.73 176,093.5K
10:59 2,734.85 2,734.85 2,733.72 2,733.75 100,572.4K
11:00 2,733.81 2,735.21 2,733.81 2,735.21 182,421.2K
11:01 2,735.28 2,735.28 2,734.01 2,734.22 119,895.8K
11:02 2,734.13 2,734.44 2,733.90 2,734.28 82,281.8K
11:03 2,734.35 2,735.21 2,734.35 2,735.21 100,531.9K
11:04 2,735.45 2,735.75 2,734.12 2,734.12 167,415.9K
11:05 2,734.25 2,734.88 2,734.18 2,734.88 144,941.9K
11:06 2,734.34 2,734.34 2,733.72 2,733.77 184,620.0K
11:07 2,733.64 2,733.64 2,733.04 2,733.43 123,781.7K
11:08 2,733.01 2,733.01 2,731.04 2,731.04 233,250.7K
11:09 2,731.16 2,731.16 2,727.96 2,728.43 423,586.6K
11:10 2,728.41 2,728.48 2,726.53 2,726.53 249,114.6K
11:11 2,726.18 2,726.20 2,724.60 2,726.08 329,005.4K
11:12 2,725.42 2,725.91 2,723.63 2,724.48 368,059.9K
11:13 2,724.46 2,724.72 2,723.42 2,724.00 257,401.5K
11:14 2,724.23 2,725.05 2,724.23 2,724.30 170,388.3K
11:15 2,724.07 2,724.07 2,722.96 2,723.05 168,020.6K
11:16 2,723.56 2,723.56 2,721.71 2,722.00 331,630.6K
11:17 2,721.67 2,724.37 2,721.28 2,724.15 458,375.4K
11:18 2,724.22 2,726.04 2,724.22 2,725.62 410,432.3K
11:19 2,725.29 2,727.68 2,725.24 2,727.67 345,597.1K
11:20 2,727.79 2,727.79 2,726.82 2,727.07 252,094.5K
11:21 2,727.31 2,727.84 2,727.31 2,727.84 151,003.7K
11:22 2,727.87 2,727.87 2,727.42 2,727.86 98,638.1K
11:23 2,728.00 2,728.20 2,727.71 2,728.20 105,155.8K
11:24 2,728.11 2,728.32 2,728.02 2,728.14 129,080.5K
11:25 2,728.03 2,728.24 2,727.92 2,727.94 98,691.8K
11:26 2,727.63 2,727.63 2,726.28 2,726.28 164,781.9K
11:27 2,726.48 2,726.73 2,725.90 2,725.90 164,901.8K
11:28 2,725.72 2,725.92 2,725.46 2,725.81 144,600.1K
11:29 2,725.57 2,726.22 2,725.56 2,726.14 78,531.8K
11:30 2,725.85 2,725.91 2,725.40 2,725.40 114,192.5K
11:31 2,725.40 2,725.79 2,725.22 2,725.22 115,944.0K
11:32 2,724.89 2,724.89 2,723.88 2,724.46 125,335.5K
11:33 2,724.31 2,724.31 2,723.03 2,723.03 153,522.5K
11:34 2,722.99 2,723.61 2,722.75 2,723.61 121,642.5K
11:35 2,723.70 2,723.78 2,722.77 2,722.77 174,065.8K
11:36 2,722.55 2,722.99 2,722.55 2,722.99 160,743.5K
11:37 2,722.93 2,723.19 2,722.93 2,723.10 147,205.0K
11:38 2,723.06 2,723.20 2,722.91 2,723.16 107,119.2K
11:39 2,723.31 2,723.86 2,723.28 2,723.83 130,911.6K
11:40 2,723.90 2,725.84 2,723.90 2,725.77 201,736.7K
11:41 2,724.68 2,725.70 2,724.68 2,725.51 166,935.3K
11:42 2,725.47 2,725.73 2,724.82 2,724.82 82,711.9K
11:43 2,724.64 2,724.82 2,724.42 2,724.63 64,457.5K
11:44 2,724.72 2,725.49 2,724.60 2,724.70 125,842.7K
11:45 2,724.88 2,724.89 2,724.47 2,724.66 64,726.5K
11:46 2,724.26 2,724.26 2,723.46 2,723.46 114,628.8K
11:47 2,723.42 2,723.50 2,722.58 2,722.58 99,256.3K
11:48 2,722.50 2,722.54 2,722.27 2,722.32 138,471.9K
11:49 2,722.40 2,723.17 2,722.40 2,723.06 118,291.3K
11:50 2,723.13 2,723.20 2,722.60 2,722.69 79,911.0K
11:51 2,722.51 2,724.12 2,722.51 2,723.93 177,016.2K
11:52 2,724.03 2,725.00 2,723.85 2,725.00 103,898.2K
11:53 2,725.15 2,725.16 2,724.95 2,725.03 115,397.9K
11:54 2,725.33 2,725.50 2,725.26 2,725.26 76,723.4K
11:55 2,725.20 2,725.46 2,724.81 2,725.46 73,547.8K
11:56 2,725.43 2,725.73 2,724.84 2,725.66 104,641.9K
11:57 2,726.11 2,726.90 2,726.11 2,726.90 178,318.0K
11:58 2,726.73 2,727.39 2,726.73 2,726.97 131,938.8K
11:59 2,727.04 2,727.08 2,726.17 2,726.17 76,875.9K
12:00 2,726.08 2,726.12 2,725.18 2,726.12 131,578.2K
12:01 2,726.38 2,728.08 2,726.38 2,728.08 172,895.1K
12:02 2,728.17 2,728.67 2,728.17 2,728.27 176,303.2K
12:03 2,728.43 2,728.61 2,728.25 2,728.52 131,598.7K
12:04 2,728.33 2,729.03 2,728.32 2,728.88 159,293.5K
12:05 2,728.68 2,728.68 2,727.25 2,727.57 125,663.3K
12:06 2,727.93 2,728.00 2,727.62 2,727.72 132,318.2K
12:07 2,727.50 2,727.56 2,727.18 2,727.18 74,950.2K
12:08 2,727.48 2,727.61 2,727.27 2,727.33 85,314.6K
12:09 2,727.10 2,728.24 2,726.49 2,728.24 117,806.8K
12:10 2,728.89 2,730.12 2,728.89 2,729.82 302,309.8K
12:11 2,729.49 2,729.49 2,728.82 2,729.21 98,218.8K
12:12 2,729.38 2,729.41 2,727.97 2,727.97 149,382.9K
12:13 2,728.09 2,728.09 2,727.03 2,727.03 83,257.4K
12:14 2,726.98 2,726.98 2,726.15 2,726.51 100,058.0K
12:15 2,726.41 2,726.43 2,725.73 2,725.73 98,690.8K
12:16 2,725.92 2,725.99 2,725.81 2,725.84 83,997.9K
12:17 2,725.76 2,726.00 2,725.69 2,725.99 82,530.9K
12:18 2,725.97 2,726.14 2,725.81 2,726.14 37,580.4K
12:19 2,726.37 2,726.95 2,726.12 2,726.95 61,620.0K
12:20 2,726.94 2,727.12 2,726.12 2,726.12 80,253.7K
12:21 2,726.34 2,726.51 2,726.09 2,726.09 59,394.2K
12:22 2,725.99 2,726.18 2,725.86 2,726.18 60,555.7K
12:23 2,726.17 2,726.50 2,725.73 2,726.37 84,677.4K
12:24 2,726.38 2,726.41 2,725.98 2,726.12 51,216.5K
12:25 2,726.11 2,726.12 2,725.01 2,725.01 103,849.8K
12:26 2,725.00 2,725.21 2,724.61 2,725.21 75,951.6K
12:27 2,725.54 2,725.93 2,725.52 2,725.66 87,190.2K
12:28 2,725.78 2,725.88 2,725.39 2,725.63 49,775.8K
12:29 2,725.76 2,726.60 2,725.76 2,726.51 89,514.9K
12:30 2,726.57 2,726.60 2,726.25 2,726.25 92,042.4K
12:31 2,725.93 2,726.05 2,725.27 2,725.40 67,311.6K
12:32 2,725.41 2,725.45 2,725.25 2,725.28 86,773.7K
12:33 2,725.19 2,725.26 2,724.85 2,724.85 80,565.5K
12:34 2,724.79 2,724.84 2,724.63 2,724.75 46,980.5K
12:35 2,724.60 2,724.60 2,723.97 2,724.60 91,525.0K
12:36 2,724.59 2,725.21 2,724.30 2,725.20 61,636.7K
12:37 2,725.18 2,725.45 2,725.18 2,725.25 46,734.6K
12:38 2,725.35 2,725.35 2,724.66 2,724.76 63,461.7K
12:39 2,724.81 2,726.41 2,724.81 2,726.41 136,662.0K
12:40 2,726.29 2,728.47 2,726.29 2,728.19 185,077.3K
12:41 2,728.23 2,728.23 2,727.37 2,727.44 72,388.4K
12:42 2,727.39 2,728.38 2,727.28 2,727.90 87,260.1K
12:43 2,727.98 2,728.38 2,727.98 2,728.20 97,397.8K
12:44 2,728.33 2,728.45 2,728.10 2,728.19 101,204.5K
12:45 2,728.21 2,728.47 2,728.19 2,728.24 48,252.7K
12:46 2,728.22 2,728.29 2,727.84 2,728.00 89,095.9K
12:47 2,727.98 2,728.21 2,727.98 2,728.02 44,713.3K
12:48 2,727.79 2,727.79 2,726.35 2,726.63 145,451.5K
12:49 2,726.92 2,727.56 2,726.78 2,726.78 50,309.4K
12:50 2,727.09 2,727.32 2,726.64 2,726.64 42,549.8K
12:51 2,726.54 2,727.49 2,726.24 2,727.49 48,789.3K
12:52 2,727.33 2,727.33 2,726.79 2,726.92 39,694.5K
12:53 2,726.93 2,727.20 2,726.93 2,727.01 49,552.3K
12:54 2,727.05 2,727.26 2,726.99 2,726.99 71,774.7K
12:55 2,727.14 2,727.14 2,726.44 2,726.44 70,399.8K
12:56 2,726.44 2,726.87 2,726.44 2,726.87 55,527.8K
12:57 2,726.88 2,727.70 2,726.75 2,727.70 145,755.5K
12:58 2,727.81 2,727.81 2,727.46 2,727.59 63,463.9K
12:59 2,727.59 2,727.72 2,727.43 2,727.43 67,853.6K
13:00 2,727.43 2,728.12 2,727.43 2,728.12 62,783.2K
13:01 2,728.16 2,729.76 2,728.16 2,729.70 149,507.0K
13:02 2,729.90 2,730.22 2,729.70 2,730.18 174,375.9K
13:03 2,730.14 2,730.31 2,729.75 2,729.75 111,155.1K
13:04 2,729.91 2,731.18 2,729.91 2,731.18 121,971.8K
13:05 2,731.30 2,731.61 2,731.22 2,731.61 125,768.4K
13:06 2,731.69 2,731.69 2,731.00 2,731.00 93,500.7K
13:07 2,731.17 2,731.19 2,730.78 2,730.96 64,583.1K
13:08 2,731.07 2,731.25 2,730.85 2,731.24 53,065.6K
13:09 2,731.30 2,731.79 2,731.25 2,731.75 124,437.1K
13:10 2,732.05 2,734.08 2,732.05 2,734.06 224,750.7K
13:11 2,733.76 2,733.87 2,733.33 2,733.40 108,477.7K
13:12 2,733.37 2,734.06 2,732.77 2,733.92 121,256.4K
13:13 2,733.78 2,735.47 2,733.70 2,735.47 190,657.9K
13:14 2,736.00 2,736.91 2,735.87 2,736.84 228,913.6K
13:15 2,736.68 2,736.68 2,735.89 2,736.14 187,745.8K
13:16 2,736.11 2,736.11 2,734.94 2,734.94 164,160.0K
13:17 2,734.80 2,735.11 2,734.53 2,734.90 118,233.7K
13:18 2,734.88 2,734.88 2,734.34 2,734.46 91,417.6K
13:19 2,734.49 2,734.79 2,734.38 2,734.78 87,267.7K
13:20 2,734.90 2,735.27 2,734.89 2,735.16 120,689.1K
13:21 2,734.82 2,734.82 2,734.16 2,734.34 197,223.1K
13:22 2,734.25 2,734.83 2,734.25 2,734.81 74,458.1K
13:23 2,734.61 2,734.64 2,734.18 2,734.46 104,462.6K
13:24 2,734.51 2,734.82 2,734.04 2,734.04 52,359.4K
13:25 2,733.95 2,734.34 2,733.75 2,733.75 66,050.3K
13:26 2,733.81 2,733.87 2,733.39 2,733.48 82,846.9K
13:27 2,733.36 2,733.36 2,732.71 2,732.72 91,290.8K
13:28 2,732.70 2,732.92 2,732.42 2,732.50 62,046.4K
13:29 2,732.55 2,733.04 2,732.53 2,733.02 54,613.5K
13:30 2,733.08 2,733.61 2,733.06 2,733.55 77,438.3K
13:31 2,733.67 2,734.01 2,733.60 2,733.91 68,529.3K
13:32 2,733.98 2,734.20 2,733.68 2,733.68 74,805.4K
13:33 2,733.92 2,733.92 2,732.58 2,732.65 126,820.7K
13:34 2,732.28 2,732.28 2,729.94 2,729.94 160,159.3K
13:35 2,729.64 2,729.64 2,728.26 2,728.55 337,130.7K
13:36 2,728.32 2,728.39 2,727.63 2,727.83 128,936.4K
13:37 2,729.44 2,729.83 2,729.44 2,729.80 112,340.6K
13:38 2,729.60 2,729.64 2,728.17 2,728.17 90,872.6K
13:39 2,728.10 2,728.60 2,727.88 2,728.57 98,077.6K
13:40 2,728.57 2,729.38 2,728.57 2,729.27 59,360.1K
13:41 2,729.42 2,729.44 2,728.67 2,728.67 57,350.6K
13:42 2,728.72 2,729.01 2,728.72 2,728.85 73,806.0K
13:43 2,729.08 2,729.08 2,728.71 2,728.95 75,605.4K
13:44 2,729.02 2,729.09 2,728.72 2,729.09 67,085.2K
13:45 2,729.31 2,729.38 2,729.10 2,729.10 51,026.1K
13:46 2,729.31 2,729.57 2,729.25 2,729.41 40,634.8K
13:47 2,729.57 2,730.14 2,729.57 2,730.14 118,062.1K
13:48 2,730.27 2,730.32 2,729.72 2,729.72 100,942.6K
13:49 2,729.55 2,729.86 2,729.17 2,729.86 55,521.9K
13:50 2,729.88 2,729.95 2,729.58 2,729.68 95,164.2K
13:51 2,729.74 2,729.74 2,729.32 2,729.37 105,173.3K
13:52 2,729.35 2,729.64 2,729.35 2,729.49 78,271.9K
13:53 2,729.57 2,729.59 2,729.20 2,729.20 55,891.8K
13:54 2,729.25 2,729.49 2,729.19 2,729.23 54,022.2K
13:55 2,729.05 2,729.05 2,728.84 2,729.00 64,162.1K
13:56 2,728.90 2,728.90 2,728.37 2,728.53 68,248.9K
13:57 2,728.49 2,728.49 2,727.94 2,727.94 76,983.6K
13:58 2,728.36 2,728.50 2,727.97 2,728.13 45,894.9K
13:59 2,728.15 2,728.35 2,727.81 2,727.83 60,182.6K
14:00 2,727.78 2,728.16 2,727.67 2,728.16 82,239.6K
14:01 2,728.20 2,728.57 2,728.03 2,728.45 79,485.2K
14:02 2,728.44 2,728.67 2,728.42 2,728.57 43,187.8K
14:03 2,728.52 2,728.73 2,728.20 2,728.34 82,480.8K
14:04 2,728.35 2,728.64 2,728.35 2,728.37 76,423.9K
14:05 2,728.37 2,728.69 2,728.13 2,728.69 141,932.2K
14:06 2,728.88 2,730.11 2,728.80 2,729.98 182,924.0K
14:07 2,730.49 2,731.31 2,730.49 2,731.31 142,501.8K
14:08 2,731.31 2,731.44 2,731.16 2,731.16 99,478.1K
14:09 2,730.95 2,730.95 2,730.36 2,730.37 45,045.0K
14:10 2,730.44 2,730.56 2,730.32 2,730.45 71,400.0K
14:11 2,730.47 2,730.47 2,729.78 2,729.88 56,220.1K
14:12 2,729.97 2,729.97 2,728.53 2,728.53 134,618.4K
14:13 2,728.20 2,728.20 2,726.26 2,726.63 237,865.5K
14:14 2,726.43 2,726.69 2,726.21 2,726.21 153,879.5K
14:15 2,725.92 2,725.92 2,723.83 2,724.03 274,136.5K
14:16 2,724.25 2,724.55 2,723.93 2,724.55 152,065.0K
14:17 2,724.18 2,724.18 2,722.72 2,722.83 203,207.7K
14:18 2,722.85 2,722.85 2,721.85 2,721.92 180,084.8K
14:19 2,722.11 2,722.11 2,720.59 2,720.59 279,025.6K
14:20 2,720.63 2,720.65 2,718.72 2,719.31 395,371.9K
14:21 2,719.23 2,719.24 2,718.46 2,718.62 281,368.1K
14:22 2,718.50 2,719.63 2,717.66 2,719.63 410,017.3K
14:23 2,719.70 2,719.80 2,719.28 2,719.64 254,734.1K
14:24 2,719.71 2,719.71 2,718.01 2,718.01 162,088.7K
14:25 2,717.62 2,718.69 2,716.97 2,718.65 246,989.7K
14:26 2,718.43 2,718.43 2,717.11 2,717.36 161,286.2K
14:27 2,717.12 2,717.69 2,716.84 2,717.69 152,277.9K
14:28 2,717.60 2,717.60 2,716.79 2,717.05 137,713.6K
14:29 2,717.21 2,718.15 2,717.21 2,717.95 95,381.7K
14:30 2,717.97 2,717.99 2,717.59 2,717.97 73,760.0K
14:31 2,718.17 2,719.43 2,718.17 2,719.43 147,389.6K
14:32 2,719.86 2,720.68 2,719.86 2,720.56 134,826.4K
14:33 2,720.84 2,720.91 2,719.18 2,719.39 295,884.0K
14:34 2,719.28 2,719.56 2,718.98 2,719.01 136,378.8K
14:35 2,719.20 2,719.81 2,719.20 2,719.81 104,314.9K
14:36 2,719.87 2,719.93 2,719.41 2,719.62 60,272.5K
14:37 2,719.59 2,720.17 2,719.55 2,720.17 154,665.7K
14:38 2,720.20 2,720.66 2,720.18 2,720.66 161,690.0K
14:39 2,720.74 2,721.23 2,720.70 2,721.11 148,582.9K
14:40 2,720.95 2,721.04 2,720.06 2,720.26 83,080.4K
14:41 2,720.60 2,720.84 2,720.32 2,720.52 50,478.8K
14:42 2,719.91 2,719.91 2,718.74 2,718.87 201,071.4K
14:43 2,718.89 2,718.96 2,718.06 2,718.06 93,556.1K
14:44 2,718.22 2,718.22 2,717.86 2,718.15 196,575.5K
14:45 2,717.95 2,717.95 2,717.30 2,717.70 91,175.2K
14:46 2,717.62 2,717.70 2,716.88 2,717.32 140,997.6K
14:47 2,717.38 2,718.59 2,717.38 2,718.59 178,090.9K
14:48 2,718.59 2,720.14 2,718.49 2,720.14 176,312.7K
14:49 2,720.40 2,721.43 2,720.40 2,721.43 78,040.2K
14:50 2,721.27 2,721.27 2,720.24 2,720.24 117,340.0K
14:51 2,720.32 2,720.32 2,719.15 2,719.73 127,977.1K
14:52 2,719.83 2,720.77 2,719.71 2,720.77 52,722.0K
14:53 2,720.72 2,721.85 2,720.71 2,721.13 95,859.7K
14:54 2,721.18 2,721.42 2,721.04 2,721.42 79,473.4K
14:55 2,721.42 2,722.34 2,721.21 2,722.29 146,410.1K
14:56 2,722.56 2,722.65 2,721.77 2,721.95 91,943.0K
14:57 2,722.00 2,722.10 2,721.13 2,721.27 84,368.3K
14:58 2,721.38 2,721.54 2,720.91 2,721.10 81,380.4K
14:59 2,721.08 2,721.71 2,721.08 2,721.49 64,761.9K
15:00 2,721.20 2,721.20 2,720.85 2,721.05 88,057.7K
15:01 2,720.66 2,720.66 2,717.56 2,717.56 272,993.8K
15:02 2,718.14 2,718.33 2,717.44 2,717.52 208,088.9K
15:03 2,717.57 2,720.37 2,717.57 2,720.15 233,190.4K
15:04 2,719.87 2,719.87 2,718.87 2,719.46 187,168.4K
15:05 2,719.45 2,719.45 2,717.82 2,717.90 307,216.7K
15:06 2,718.02 2,718.04 2,716.80 2,716.84 155,950.5K
15:07 2,716.61 2,717.03 2,716.39 2,716.95 270,632.6K
15:08 2,716.94 2,717.32 2,716.88 2,717.02 151,996.4K
15:09 2,716.61 2,716.61 2,714.70 2,715.29 332,853.2K
15:10 2,715.48 2,715.48 2,714.77 2,714.77 151,900.6K
15:11 2,714.80 2,714.86 2,714.33 2,714.52 228,144.9K
15:12 2,714.72 2,716.93 2,714.72 2,716.93 206,744.3K
15:13 2,717.84 2,718.52 2,717.84 2,718.16 176,366.5K
15:14 2,718.08 2,719.17 2,718.08 2,718.64 101,088.5K
15:15 2,718.97 2,718.97 2,718.10 2,718.10 111,742.7K
15:16 2,717.97 2,718.43 2,717.97 2,718.41 55,114.7K
15:17 2,718.48 2,720.13 2,718.44 2,720.13 107,398.0K
15:18 2,720.35 2,721.01 2,720.35 2,720.39 172,263.8K
15:19 2,720.30 2,720.68 2,719.79 2,719.79 76,134.7K
15:20 2,719.77 2,719.77 2,718.43 2,718.48 81,580.8K
15:21 2,718.42 2,718.77 2,718.33 2,718.76 56,522.0K
15:22 2,718.81 2,719.02 2,718.53 2,718.53 83,949.7K
15:23 2,718.65 2,718.88 2,718.57 2,718.70 64,552.3K
15:24 2,718.66 2,718.66 2,718.02 2,718.23 105,542.6K
15:25 2,717.90 2,717.92 2,717.14 2,717.29 173,035.1K
15:26 2,717.09 2,717.28 2,717.00 2,717.09 99,705.6K
15:27 2,717.11 2,718.62 2,716.97 2,718.52 158,162.8K
15:28 2,718.59 2,718.80 2,718.22 2,718.22 84,579.5K
15:29 2,718.18 2,718.36 2,718.14 2,718.28 58,901.8K
15:30 2,718.31 2,718.53 2,718.15 2,718.53 73,391.1K
15:31 2,718.63 2,718.63 2,718.18 2,718.58 64,989.7K
15:32 2,718.74 2,719.22 2,718.71 2,719.13 87,971.2K
15:33 2,719.70 2,719.86 2,719.57 2,719.69 88,492.1K
15:34 2,720.00 2,720.86 2,719.89 2,720.86 109,719.9K
15:35 2,721.05 2,721.64 2,720.89 2,721.55 185,187.8K
15:36 2,721.40 2,721.53 2,720.26 2,720.71 143,310.9K
15:37 2,720.69 2,720.83 2,720.54 2,720.70 43,124.0K
15:38 2,720.49 2,720.49 2,720.00 2,720.20 53,106.4K
15:39 2,720.09 2,720.56 2,719.18 2,719.52 97,408.6K
15:40 2,719.56 2,719.56 2,718.78 2,718.78 81,492.8K
15:41 2,718.82 2,718.82 2,718.50 2,718.50 68,040.1K
15:42 2,718.50 2,718.50 2,717.70 2,717.70 48,934.3K
15:43 2,717.61 2,717.91 2,717.29 2,717.91 89,529.2K
15:44 2,718.15 2,718.44 2,717.46 2,717.48 59,732.8K
15:45 2,717.64 2,717.72 2,717.48 2,717.72 64,022.7K
15:46 2,717.71 2,717.80 2,717.04 2,717.68 70,147.1K
15:47 2,717.76 2,717.93 2,717.30 2,717.30 57,099.8K
15:48 2,717.27 2,717.48 2,717.27 2,717.27 40,318.6K
15:49 2,717.28 2,717.42 2,717.08 2,717.42 47,382.3K
15:50 2,717.47 2,718.30 2,717.47 2,718.30 68,378.3K
15:51 2,718.32 2,718.87 2,718.32 2,718.70 47,265.4K
15:52 2,718.99 2,719.90 2,718.96 2,719.15 102,881.8K
15:53 2,718.85 2,719.18 2,718.85 2,718.88 55,845.1K
15:54 2,718.92 2,718.95 2,718.48 2,718.91 51,130.7K
15:55 2,719.01 2,719.07 2,718.79 2,718.80 33,187.1K
15:56 2,718.68 2,719.34 2,718.44 2,718.85 201,900.7K
15:57 2,719.07 2,719.21 2,718.61 2,718.93 103,660.0K
15:58 2,719.00 2,719.00 2,718.64 2,718.88 103,898.0K
15:59 2,719.00 2,719.12 2,718.36 2,718.36 91,751.1K
16:00 2,718.37 2,718.66 2,718.24 2,718.24 96,649.2K
16:01 2,718.32 2,718.46 2,717.81 2,717.81 83,922.0K
16:02 2,717.80 2,717.96 2,717.36 2,717.50 111,978.0K
16:03 2,717.47 2,717.67 2,717.02 2,717.51 70,115.8K
16:04 2,719.05 2,719.70 2,719.05 2,719.63 114,242.3K
16:05 2,719.67 2,719.67 2,718.61 2,718.77 52,627.4K
16:06 2,718.81 2,718.86 2,718.46 2,718.76 60,470.0K
16:07 2,718.72 2,718.81 2,718.48 2,718.57 58,020.9K
16:08 2,718.44 2,718.50 2,718.24 2,718.43 43,116.6K
16:09 2,718.13 2,718.21 2,718.02 2,718.13 74,514.9K
16:10 2,718.09 2,718.89 2,718.09 2,718.89 46,113.3K
16:11 2,718.95 2,719.18 2,718.86 2,719.16 60,014.2K
16:12 2,718.88 2,718.93 2,718.71 2,718.93 37,650.5K
16:13 2,718.99 2,719.22 2,718.79 2,718.79 73,475.0K
16:14 2,718.88 2,721.98 2,718.79 2,721.98 224,592.0K
16:15 2,721.99 2,723.30 2,721.99 2,723.23 263,209.4K
16:16 2,723.53 2,725.67 2,723.34 2,725.57 347,648.6K
16:17 2,725.64 2,725.99 2,725.55 2,725.86 215,536.0K
16:18 2,725.95 2,725.95 2,725.00 2,725.00 128,374.0K
16:19 2,724.96 2,725.37 2,724.95 2,725.37 88,283.1K
16:20 2,725.49 2,726.91 2,725.49 2,726.91 217,858.0K
16:21 2,726.97 2,726.97 2,726.11 2,726.19 96,920.2K
16:22 2,726.30 2,726.30 2,724.59 2,724.64 155,053.7K
16:23 2,724.59 2,724.59 2,723.88 2,723.88 80,734.5K
16:24 2,724.55 2,724.77 2,722.64 2,722.64 131,553.0K
16:25 2,723.13 2,723.56 2,723.13 2,723.25 62,823.0K
16:26 2,723.53 2,723.60 2,721.99 2,722.08 101,011.2K
16:27 2,722.22 2,722.34 2,722.13 2,722.34 64,373.3K
16:28 2,722.45 2,722.56 2,721.98 2,721.98 77,770.6K
16:29 2,722.02 2,723.56 2,721.92 2,723.56 93,189.5K
16:30 2,723.48 2,723.48 2,722.92 2,722.92 55,658.2K
16:31 2,722.90 2,722.90 2,721.96 2,722.10 82,374.4K
16:32 2,722.46 2,722.70 2,722.26 2,722.27 60,356.6K
16:33 2,722.48 2,722.95 2,722.35 2,722.95 124,076.4K
16:34 2,723.11 2,723.49 2,722.72 2,722.72 76,048.4K
16:35 2,723.26 2,724.29 2,723.26 2,724.16 87,699.5K
16:36 2,724.51 2,724.51 2,724.26 2,724.31 67,145.0K
16:37 2,724.24 2,724.95 2,724.24 2,724.95 74,401.8K
16:38 2,724.87 2,725.13 2,724.60 2,724.61 99,825.8K
16:39 2,724.59 2,724.74 2,724.27 2,724.74 64,362.2K
16:40 2,724.78 2,725.77 2,724.78 2,725.77 92,675.9K
16:41 2,725.76 2,725.76 2,723.60 2,723.60 112,381.4K
16:42 2,723.38 2,723.58 2,722.89 2,723.09 55,091.1K
16:43 2,723.37 2,723.92 2,723.24 2,723.85 44,750.6K
16:44 2,723.20 2,723.77 2,723.20 2,723.77 70,813.8K
16:45 2,723.92 2,724.80 2,723.92 2,724.80 58,695.3K
16:46 2,724.82 2,724.92 2,724.47 2,724.47 68,721.8K
16:47 2,724.32 2,724.78 2,724.19 2,724.65 96,367.4K
16:48 2,724.68 2,724.68 2,724.20 2,724.34 49,137.2K
16:49 2,724.40 2,724.51 2,724.18 2,724.39 56,659.3K
16:50 2,724.30 2,724.30 2,722.52 2,722.52 116,982.6K
16:51 2,722.47 2,722.84 2,722.37 2,722.61 47,611.5K
16:52 2,722.64 2,723.53 2,722.64 2,723.35 54,412.6K
16:53 2,723.28 2,723.36 2,722.59 2,722.59 39,932.4K
16:54 2,722.57 2,722.57 2,722.19 2,722.33 55,926.8K
16:55 2,722.36 2,722.42 2,721.06 2,721.18 118,980.3K
16:56 2,721.23 2,721.28 2,720.75 2,721.03 83,786.5K
16:57 2,720.77 2,720.85 2,720.53 2,720.66 68,750.7K
16:58 2,720.82 2,720.90 2,720.69 2,720.69 44,244.6K
16:59 2,720.58 2,720.64 2,717.81 2,717.81 179,781.1K
17:00 2,717.45 2,717.51 2,716.11 2,716.85 207,368.9K
17:01 2,716.92 2,718.46 2,716.92 2,718.16 154,390.8K
17:02 2,718.51 2,718.83 2,718.31 2,718.83 69,355.8K
17:03 2,718.59 2,718.63 2,716.79 2,716.91 122,625.3K
17:04 2,717.11 2,717.77 2,717.11 2,717.47 99,027.8K
17:05 2,717.46 2,717.46 2,717.28 2,717.45 62,373.2K
17:06 2,717.31 2,717.31 2,712.90 2,713.17 431,241.9K
17:07 2,713.01 2,713.42 2,712.62 2,713.22 171,938.0K
17:08 2,713.26 2,713.27 2,710.36 2,710.95 327,220.8K
17:09 2,710.81 2,711.01 2,710.65 2,710.68 165,979.4K
17:10 2,710.69 2,710.69 2,709.55 2,709.60 245,734.0K
17:11 2,709.49 2,710.28 2,709.39 2,710.28 195,954.2K
17:12 2,710.17 2,711.12 2,710.04 2,711.12 162,081.3K
17:13 2,711.37 2,711.82 2,711.04 2,711.67 128,299.9K
17:14 2,711.86 2,711.86 2,710.68 2,711.17 121,309.8K
17:15 2,711.22 2,711.77 2,710.98 2,711.68 130,834.5K
17:16 2,711.61 2,711.79 2,711.13 2,711.50 125,959.0K
17:17 2,711.73 2,712.15 2,711.73 2,712.05 47,018.6K
17:18 2,711.96 2,711.99 2,711.06 2,711.13 56,669.8K
17:19 2,710.97 2,711.05 2,710.61 2,711.05 200,377.4K
17:20 2,710.88 2,711.85 2,710.88 2,711.75 115,678.5K
17:21 2,712.16 2,712.61 2,712.16 2,712.57 75,852.4K
17:22 2,712.73 2,712.79 2,712.17 2,712.47 60,327.0K
17:23 2,712.52 2,712.62 2,711.72 2,711.84 74,050.4K
17:24 2,711.90 2,711.91 2,711.09 2,711.24 88,779.2K
17:25 2,711.33 2,712.15 2,711.33 2,712.15 89,576.2K
17:26 2,712.20 2,713.42 2,712.20 2,713.42 132,679.2K
17:27 2,713.25 2,713.25 2,711.97 2,712.42 96,147.1K
17:28 2,712.51 2,712.51 2,711.21 2,711.34 107,943.9K
17:29 2,711.31 2,712.59 2,711.31 2,712.59 77,809.5K
17:30 2,712.63 2,713.12 2,712.41 2,712.41 53,056.4K
17:31 2,712.41 2,712.47 2,710.08 2,710.21 76,754.7K
17:32 2,710.43 2,711.26 2,710.18 2,711.26 100,823.3K
17:33 2,711.34 2,711.74 2,711.34 2,711.59 63,976.8K
17:34 2,711.51 2,712.13 2,711.51 2,712.13 69,227.8K
17:35 2,712.36 2,712.71 2,712.04 2,712.04 68,884.7K
17:36 2,711.58 2,711.72 2,711.27 2,711.62 67,033.1K
17:37 2,711.75 2,711.77 2,708.75 2,708.75 140,380.4K
17:38 2,708.94 2,709.74 2,708.94 2,709.73 162,110.2K
17:39 2,709.78 2,709.83 2,705.64 2,705.64 455,795.6K
17:40 2,705.55 2,705.55 2,704.64 2,705.51 280,970.0K
17:41 2,705.29 2,705.29 2,703.93 2,703.99 285,694.6K
17:42 2,704.14 2,704.38 2,704.00 2,704.22 183,819.2K
17:43 2,703.80 2,704.63 2,703.73 2,704.48 236,445.2K
17:44 2,704.32 2,704.81 2,704.10 2,704.16 178,509.6K
17:45 2,703.94 2,704.47 2,703.79 2,704.38 124,166.5K
17:46 2,704.37 2,704.37 2,703.64 2,703.95 170,972.0K
17:47 2,704.23 2,704.23 2,703.03 2,703.03 221,861.3K
17:48 2,703.25 2,703.25 2,701.25 2,701.25 228,152.1K
17:49 2,701.40 2,701.45 2,699.91 2,700.18 270,602.2K
17:50 2,700.45 2,702.75 2,700.45 2,702.72 223,623.3K
17:51 2,703.48 2,704.78 2,703.48 2,704.56 255,260.2K
17:52 2,704.90 2,705.93 2,704.25 2,704.27 164,262.7K
17:53 2,704.65 2,705.53 2,704.65 2,705.53 115,526.1K
17:54 2,705.30 2,705.59 2,705.14 2,705.14 126,655.7K
17:55 2,705.15 2,705.15 2,704.39 2,704.39 130,861.0K
17:56 2,704.49 2,704.53 2,704.37 2,704.47 64,101.8K
17:57 2,704.54 2,705.69 2,704.41 2,705.62 128,841.2K
17:58 2,705.68 2,705.68 2,702.51 2,702.51 172,632.6K
17:59 2,702.75 2,702.75 2,701.64 2,701.64 135,338.8K
18:00 2,700.92 2,701.67 2,700.74 2,701.67 188,095.2K
18:01 2,701.64 2,701.64 2,701.00 2,701.00 148,604.5K
18:02 2,700.61 2,700.82 2,700.36 2,700.36 176,882.7K
18:03 2,700.43 2,700.43 2,698.46 2,698.46 293,797.5K
18:04 2,697.91 2,698.66 2,697.75 2,698.24 332,530.9K
18:05 2,698.37 2,698.37 2,697.67 2,698.08 237,877.5K
18:06 2,697.89 2,697.98 2,697.35 2,697.74 302,174.5K
18:07 2,697.67 2,699.48 2,697.67 2,699.48 225,041.7K
18:08 2,699.56 2,701.62 2,699.56 2,701.62 180,747.0K
18:09 2,702.11 2,702.11 2,699.99 2,700.52 140,818.2K
18:10 2,700.50 2,701.00 2,699.61 2,701.00 158,669.3K
18:11 2,700.93 2,703.15 2,700.93 2,703.15 248,470.9K
18:12 2,703.42 2,704.66 2,703.41 2,704.62 129,067.0K
18:13 2,704.60 2,704.62 2,702.25 2,702.30 131,570.0K
18:14 2,702.23 2,703.09 2,702.23 2,702.95 74,645.1K
18:15 2,702.92 2,703.43 2,701.24 2,703.43 259,540.4K
18:16 2,703.96 2,705.35 2,703.96 2,705.03 148,762.0K
18:17 2,705.12 2,705.32 2,704.25 2,704.99 124,166.8K
18:18 2,705.04 2,705.05 2,704.25 2,705.00 172,828.0K
18:19 2,704.58 2,704.82 2,704.32 2,704.47 86,830.9K
18:20 2,704.39 2,704.64 2,702.81 2,703.02 144,181.9K
18:21 2,702.92 2,703.58 2,702.85 2,702.88 83,287.9K
18:22 2,702.67 2,702.85 2,702.39 2,702.40 88,458.6K
18:23 2,702.38 2,702.86 2,702.38 2,702.69 65,471.1K
18:24 2,702.88 2,702.88 2,702.44 2,702.58 126,570.2K
18:25 2,701.85 2,701.85 2,700.95 2,701.34 107,151.5K
18:26 2,701.30 2,701.44 2,700.59 2,700.81 132,793.9K
18:27 2,700.79 2,701.25 2,700.79 2,700.90 86,804.3K
18:28 2,700.88 2,700.88 2,698.66 2,698.66 231,118.0K
18:29 2,698.71 2,699.38 2,698.71 2,699.38 100,840.6K
18:30 2,699.26 2,699.26 2,698.46 2,698.46 175,369.8K
18:31 2,698.56 2,698.56 2,697.12 2,697.19 327,622.1K
18:32 2,697.10 2,697.44 2,696.75 2,697.00 216,250.3K
18:33 2,696.79 2,696.79 2,695.44 2,695.63 228,442.9K
18:34 2,695.50 2,695.73 2,694.71 2,695.00 266,370.1K
18:35 2,695.94 2,698.26 2,695.67 2,698.26 230,001.4K
18:36 2,698.35 2,698.83 2,698.33 2,698.59 264,858.9K
18:37 2,698.52 2,698.68 2,697.72 2,698.08 123,071.5K
18:38 2,698.02 2,698.02 2,697.63 2,697.77 94,705.5K
18:39 2,697.96 2,698.22 2,697.64 2,698.04 142,316.0K
18:40 2,697.96 2,697.96 2,697.96 2,697.96 6,985.4K
18:51 2,697.47 2,697.47 2,697.47 2,697.47 195,250.1K
19:05 2,697.35 2,697.35 2,695.69 2,696.21 202,275.0K
19:06 2,696.22 2,696.22 2,694.26 2,694.29 135,463.6K
19:07 2,694.40 2,695.09 2,694.36 2,695.09 145,357.1K
19:08 2,695.28 2,696.83 2,695.28 2,696.69 151,706.8K
19:09 2,696.72 2,696.86 2,696.36 2,696.78 99,834.8K
19:10 2,697.03 2,698.16 2,696.91 2,698.16 104,588.8K
19:11 2,698.31 2,701.80 2,698.31 2,701.80 263,200.1K
19:12 2,701.63 2,702.31 2,701.42 2,702.11 117,270.7K
19:13 2,702.29 2,702.90 2,702.20 2,702.90 403,902.2K
19:14 2,703.29 2,703.29 2,702.26 2,702.26 163,851.7K
19:15 2,702.16 2,702.16 2,701.44 2,701.94 146,682.5K
19:16 2,702.02 2,702.62 2,702.02 2,702.56 81,754.8K
19:17 2,702.48 2,702.84 2,702.39 2,702.76 61,211.1K
19:18 2,702.43 2,702.89 2,702.43 2,702.89 39,891.3K
19:19 2,702.97 2,703.37 2,702.97 2,703.27 89,212.3K
19:20 2,703.01 2,703.73 2,702.80 2,703.73 122,604.6K
19:21 2,703.70 2,704.38 2,703.70 2,704.28 128,704.7K
19:22 2,704.27 2,705.09 2,704.22 2,705.09 157,738.4K
19:23 2,705.19 2,705.98 2,705.17 2,705.96 138,927.5K
19:24 2,706.10 2,706.41 2,705.99 2,706.41 144,861.6K
19:25 2,706.09 2,706.21 2,706.08 2,706.16 107,949.4K
19:26 2,706.13 2,706.66 2,705.97 2,706.66 86,602.8K
19:27 2,706.85 2,706.85 2,706.58 2,706.61 99,545.3K
19:28 2,706.59 2,706.84 2,706.57 2,706.62 81,374.6K
19:29 2,706.37 2,706.40 2,704.19 2,704.19 111,645.9K
19:30 2,704.15 2,704.19 2,703.84 2,703.92 70,828.3K
19:31 2,703.88 2,704.14 2,703.77 2,704.10 36,472.0K
19:32 2,704.20 2,704.33 2,704.08 2,704.33 33,586.5K
19:33 2,704.33 2,704.77 2,704.33 2,704.74 44,287.3K
19:34 2,704.89 2,705.07 2,704.72 2,705.02 57,592.7K
19:35 2,705.09 2,705.19 2,705.02 2,705.13 29,391.0K
19:36 2,705.17 2,705.62 2,705.17 2,705.62 33,213.4K
19:37 2,705.18 2,705.26 2,704.76 2,704.79 34,170.4K
19:38 2,704.63 2,704.63 2,702.42 2,702.42 99,338.2K
19:39 2,702.39 2,702.43 2,697.47 2,697.47 206,169.0K
19:40 2,697.55 2,698.06 2,697.15 2,698.06 103,164.1K
19:41 2,698.12 2,699.36 2,698.12 2,699.36 65,193.4K
19:42 2,699.27 2,700.10 2,699.22 2,700.07 45,283.7K
19:43 2,700.03 2,700.77 2,700.03 2,700.72 28,566.9K
19:44 2,700.74 2,701.14 2,700.74 2,701.13 32,036.1K
19:45 2,701.08 2,701.20 2,700.37 2,700.44 32,896.7K
19:46 2,700.39 2,700.52 2,699.87 2,699.87 38,279.0K
19:47 2,699.66 2,699.66 2,697.50 2,697.50 78,238.1K
19:48 2,697.51 2,697.75 2,697.32 2,697.72 95,791.5K
19:49 2,697.72 2,697.80 2,697.58 2,697.65 51,071.8K
19:50 2,697.71 2,698.00 2,697.67 2,698.00 28,549.5K
19:51 2,697.96 2,698.46 2,697.96 2,698.41 44,940.5K
19:52 2,698.44 2,698.52 2,698.27 2,698.27 25,704.1K
19:53 2,698.29 2,698.31 2,697.97 2,698.07 22,169.6K
19:54 2,698.11 2,698.26 2,697.69 2,697.69 42,772.5K
19:55 2,697.65 2,697.65 2,696.51 2,696.52 107,916.0K
19:56 2,696.54 2,696.84 2,696.54 2,696.71 81,104.9K
19:57 2,696.75 2,696.85 2,696.39 2,696.42 60,072.7K
19:58 2,696.39 2,696.77 2,696.39 2,696.77 83,679.6K
19:59 2,696.85 2,697.14 2,696.85 2,697.13 63,417.0K
20:00 2,696.95 2,696.95 2,696.78 2,696.90 50,975.9K
20:01 2,697.03 2,697.12 2,696.88 2,697.05 39,058.2K
20:02 2,697.17 2,697.42 2,696.37 2,696.40 42,155.8K
20:03 2,696.48 2,696.51 2,695.66 2,695.66 72,892.8K
20:04 2,695.52 2,695.72 2,695.52 2,695.60 41,198.4K
20:05 2,695.64 2,695.66 2,694.96 2,695.01 48,646.0K
20:06 2,695.00 2,695.09 2,694.97 2,695.09 101,570.7K
20:07 2,695.06 2,695.06 2,694.05 2,694.05 199,243.3K
20:08 2,693.98 2,693.98 2,693.21 2,693.33 122,726.4K
20:09 2,693.29 2,693.86 2,693.29 2,693.82 46,317.0K
20:10 2,693.86 2,694.04 2,693.50 2,693.81 70,643.5K
20:11 2,693.86 2,694.57 2,693.76 2,694.54 64,596.5K
20:12 2,694.73 2,694.85 2,694.63 2,694.74 73,438.5K
20:13 2,694.84 2,694.97 2,694.69 2,694.96 67,833.8K
20:14 2,695.00 2,695.57 2,694.96 2,695.57 39,446.7K
20:15 2,695.78 2,695.97 2,695.09 2,695.25 65,048.5K
20:16 2,695.14 2,695.44 2,695.14 2,695.37 69,310.7K
20:17 2,695.64 2,695.64 2,695.17 2,695.37 47,506.5K
20:18 2,695.54 2,696.22 2,695.53 2,696.14 49,581.6K
20:19 2,696.22 2,696.22 2,695.99 2,696.13 33,236.5K
20:20 2,696.06 2,696.14 2,696.02 2,696.02 32,035.8K
20:21 2,695.92 2,696.00 2,695.86 2,695.88 17,690.4K
20:22 2,696.06 2,696.35 2,695.98 2,696.34 36,367.5K
20:23 2,696.48 2,696.61 2,696.46 2,696.57 33,615.3K
20:24 2,696.58 2,696.67 2,696.52 2,696.65 23,833.4K
20:25 2,696.85 2,697.63 2,696.85 2,697.61 42,401.3K
20:26 2,697.59 2,698.17 2,697.59 2,698.11 48,787.0K
20:27 2,698.13 2,698.20 2,697.67 2,697.90 72,656.9K
20:28 2,697.77 2,697.77 2,697.64 2,697.72 26,349.2K
20:29 2,697.71 2,697.73 2,697.23 2,697.29 18,406.0K
20:30 2,697.12 2,697.45 2,697.12 2,697.40 31,254.9K
20:31 2,697.35 2,697.56 2,697.19 2,697.56 27,499.9K
20:32 2,697.60 2,698.04 2,697.60 2,698.04 43,068.8K
20:33 2,698.38 2,698.59 2,698.31 2,698.59 29,374.2K
20:34 2,698.64 2,698.94 2,698.57 2,698.94 34,117.2K
20:35 2,698.96 2,699.62 2,698.96 2,699.62 62,088.0K
20:36 2,699.78 2,699.93 2,699.73 2,699.93 22,091.0K
20:37 2,699.93 2,700.12 2,699.93 2,700.03 49,575.7K
20:38 2,700.16 2,700.55 2,700.09 2,700.55 45,679.3K
20:39 2,700.43 2,700.52 2,700.37 2,700.52 45,735.4K
20:40 2,700.48 2,700.48 2,699.60 2,699.64 19,936.0K
20:41 2,699.67 2,699.69 2,699.53 2,699.60 13,530.4K
20:42 2,699.57 2,699.73 2,699.49 2,699.73 24,740.2K
20:43 2,699.54 2,699.55 2,698.82 2,698.82 28,068.4K
20:44 2,698.87 2,698.96 2,698.48 2,698.52 28,001.6K
20:45 2,698.65 2,698.77 2,698.59 2,698.73 14,954.1K
20:46 2,698.71 2,698.80 2,698.65 2,698.69 10,214.9K
20:47 2,698.81 2,699.45 2,698.81 2,699.43 31,178.7K
20:48 2,699.44 2,699.62 2,699.38 2,699.53 28,268.1K
20:49 2,699.56 2,699.72 2,699.56 2,699.68 22,506.7K
20:50 2,699.46 2,699.49 2,699.05 2,699.33 38,147.3K
20:51 2,699.29 2,699.41 2,699.12 2,699.37 33,045.8K
20:52 2,699.40 2,699.51 2,699.19 2,699.19 25,450.4K
20:53 2,699.11 2,699.11 2,698.50 2,698.53 41,301.9K
20:54 2,698.56 2,698.63 2,698.41 2,698.44 13,394.1K
20:55 2,698.37 2,698.42 2,698.23 2,698.32 18,974.7K
20:56 2,698.35 2,698.74 2,698.28 2,698.74 30,117.4K
20:57 2,698.71 2,698.76 2,698.59 2,698.64 15,662.1K
20:58 2,698.73 2,698.73 2,698.54 2,698.55 12,476.7K
20:59 2,698.51 2,698.55 2,698.34 2,698.43 16,895.6K
21:00 2,698.53 2,698.76 2,698.43 2,698.76 14,221.2K
21:01 2,698.81 2,698.91 2,698.69 2,698.69 36,739.4K
21:02 2,698.80 2,699.11 2,698.80 2,699.09 40,915.4K
21:03 2,699.14 2,699.36 2,699.09 2,699.32 29,821.8K
21:04 2,699.44 2,699.44 2,697.94 2,698.01 37,170.9K
21:05 2,698.15 2,698.59 2,697.98 2,698.53 22,669.8K
21:06 2,698.62 2,698.70 2,698.45 2,698.51 10,772.2K
21:07 2,698.55 2,698.89 2,698.49 2,698.89 22,972.6K
21:08 2,698.92 2,698.92 2,698.54 2,698.66 26,965.2K
21:09 2,698.69 2,699.16 2,698.64 2,699.07 26,295.6K
21:10 2,699.08 2,699.23 2,698.97 2,698.97 17,165.8K
21:11 2,698.98 2,699.14 2,698.92 2,699.14 16,448.4K
21:12 2,699.25 2,699.25 2,699.09 2,699.09 14,465.8K
21:13 2,699.13 2,699.31 2,699.13 2,699.25 42,463.8K
21:14 2,699.17 2,699.36 2,699.06 2,699.30 21,733.7K
21:15 2,699.19 2,699.19 2,698.77 2,699.06 19,755.9K
21:16 2,699.11 2,699.36 2,699.07 2,699.33 49,981.1K
21:17 2,699.34 2,699.39 2,699.27 2,699.32 21,122.3K
21:18 2,699.18 2,699.36 2,699.18 2,699.29 21,021.7K
21:19 2,699.29 2,699.64 2,699.09 2,699.45 39,579.4K
21:20 2,699.44 2,699.56 2,699.44 2,699.56 21,957.4K
21:21 2,699.57 2,699.97 2,699.57 2,699.81 41,487.7K
21:22 2,699.84 2,699.91 2,699.74 2,699.85 30,183.8K
21:23 2,699.92 2,700.14 2,699.78 2,700.09 31,120.7K
21:24 2,700.21 2,700.21 2,700.08 2,700.09 16,750.3K
21:25 2,700.07 2,700.10 2,699.90 2,700.04 21,661.9K
21:26 2,700.17 2,700.35 2,700.15 2,700.32 31,380.1K
21:27 2,700.16 2,700.49 2,700.16 2,700.49 31,306.1K
21:28 2,700.48 2,700.79 2,700.47 2,700.79 19,585.3K
21:29 2,700.84 2,700.99 2,700.83 2,700.99 29,195.6K
21:30 2,700.95 2,701.43 2,700.95 2,701.42 39,380.6K
21:31 2,701.44 2,701.52 2,701.41 2,701.41 21,346.8K
21:32 2,701.42 2,701.79 2,701.42 2,701.75 28,554.0K
21:33 2,701.72 2,701.72 2,701.51 2,701.61 20,644.9K
21:34 2,701.64 2,701.78 2,701.49 2,701.49 30,262.2K
21:35 2,701.57 2,701.57 2,701.42 2,701.52 25,953.1K
21:36 2,701.47 2,701.57 2,701.43 2,701.46 46,318.3K
21:37 2,701.43 2,701.65 2,701.43 2,701.65 36,592.1K
21:38 2,701.67 2,701.83 2,701.58 2,701.83 37,291.9K
21:39 2,701.69 2,701.91 2,701.69 2,701.90 23,922.6K
21:40 2,701.98 2,702.19 2,701.98 2,702.02 19,646.8K
21:41 2,701.50 2,701.50 2,701.24 2,701.24 47,011.3K
21:42 2,701.28 2,701.36 2,701.15 2,701.26 16,278.1K
21:43 2,701.22 2,701.24 2,701.12 2,701.21 25,788.7K
21:44 2,701.11 2,701.20 2,701.11 2,701.19 11,946.8K
21:45 2,701.16 2,701.57 2,701.16 2,701.54 27,676.3K
21:46 2,701.65 2,701.66 2,701.37 2,701.40 36,619.5K
21:47 2,701.54 2,701.77 2,701.54 2,701.77 18,027.6K
21:48 2,701.79 2,702.10 2,701.79 2,702.10 15,013.5K
21:49 2,702.09 2,702.18 2,702.03 2,702.18 19,057.4K
21:50 2,702.19 2,702.19 2,702.01 2,702.18 27,680.3K
21:51 2,702.18 2,702.24 2,702.13 2,702.17 37,752.4K
21:52 2,702.17 2,702.37 2,702.17 2,702.33 25,077.0K
21:53 2,702.30 2,702.34 2,702.15 2,702.34 46,922.7K
21:54 2,702.20 2,702.26 2,701.92 2,701.94 53,045.2K
21:55 2,701.91 2,702.02 2,701.87 2,702.00 38,624.2K
21:56 2,702.05 2,702.05 2,701.64 2,701.69 39,206.1K
21:57 2,701.87 2,702.04 2,701.86 2,701.92 73,902.0K
21:58 2,701.90 2,701.92 2,701.75 2,701.86 93,914.8K
21:59 2,701.76 2,701.89 2,701.63 2,701.88 45,833.8K
22:00 2,701.84 2,701.91 2,701.80 2,701.91 32,001.1K
22:01 2,701.93 2,701.96 2,701.75 2,701.83 43,202.3K
22:02 2,701.81 2,701.82 2,701.70 2,701.82 23,917.6K
22:03 2,701.87 2,703.42 2,701.87 2,703.37 63,236.4K
22:04 2,703.48 2,703.64 2,703.48 2,703.60 36,328.8K
22:05 2,703.48 2,703.80 2,703.48 2,703.80 37,360.0K
22:06 2,703.78 2,703.98 2,703.77 2,703.97 10,643.7K
22:07 2,703.93 2,704.02 2,703.77 2,704.02 30,689.4K
22:08 2,703.98 2,704.25 2,703.93 2,704.19 22,628.9K
22:09 2,704.23 2,704.49 2,704.20 2,704.43 23,715.0K
22:10 2,704.41 2,704.62 2,704.31 2,704.32 25,488.5K
22:11 2,704.35 2,704.49 2,704.11 2,704.11 25,893.9K
22:12 2,704.07 2,704.43 2,704.07 2,704.36 22,023.0K
22:13 2,704.43 2,704.75 2,704.41 2,704.51 20,292.3K
22:14 2,704.52 2,704.53 2,704.26 2,704.28 29,269.1K
22:15 2,704.25 2,704.31 2,704.20 2,704.23 27,611.3K
22:16 2,704.31 2,704.31 2,704.10 2,704.19 11,855.8K
22:17 2,704.24 2,704.27 2,704.17 2,704.21 32,772.1K
22:18 2,704.23 2,704.39 2,704.19 2,704.36 25,585.3K
22:19 2,704.37 2,704.48 2,704.37 2,704.44 17,858.3K
22:20 2,704.50 2,704.54 2,704.44 2,704.46 31,496.2K
22:21 2,704.56 2,704.60 2,704.49 2,704.57 15,155.4K
22:22 2,704.60 2,704.66 2,704.47 2,704.53 24,796.1K
22:23 2,704.68 2,704.79 2,704.64 2,704.78 48,630.5K
22:24 2,704.74 2,705.06 2,704.74 2,705.06 41,853.3K
22:25 2,705.05 2,705.21 2,704.91 2,705.14 26,381.1K
22:26 2,705.13 2,705.38 2,705.07 2,705.07 19,636.9K
22:27 2,705.32 2,705.60 2,705.30 2,705.60 24,205.6K
22:28 2,705.48 2,706.08 2,705.48 2,706.03 65,503.7K
22:29 2,706.08 2,706.36 2,706.07 2,706.36 38,335.3K
22:30 2,706.45 2,706.48 2,706.24 2,706.26 45,089.3K
22:31 2,706.27 2,706.52 2,706.27 2,706.28 51,644.6K
22:32 2,706.42 2,706.42 2,706.12 2,706.12 48,262.3K
22:33 2,706.23 2,706.23 2,705.88 2,706.09 35,112.1K
22:34 2,706.11 2,706.12 2,705.85 2,705.92 21,202.0K
22:35 2,705.93 2,706.00 2,705.83 2,705.83 18,926.7K
22:36 2,705.81 2,705.87 2,705.52 2,705.65 30,585.2K
22:37 2,705.64 2,705.65 2,705.41 2,705.51 28,620.4K
22:38 2,705.53 2,705.68 2,705.53 2,705.65 39,048.6K
22:39 2,705.39 2,705.56 2,705.19 2,705.31 47,469.0K
22:40 2,705.22 2,705.22 2,704.53 2,704.64 31,604.3K
22:41 2,704.58 2,704.72 2,704.58 2,704.59 25,173.7K
22:42 2,704.74 2,704.75 2,704.68 2,704.72 16,096.6K
22:43 2,704.63 2,705.35 2,704.62 2,705.31 20,120.5K
22:44 2,705.67 2,705.67 2,705.11 2,705.11 23,626.4K
22:45 2,705.13 2,705.40 2,705.12 2,705.35 10,279.7K
22:46 2,705.38 2,705.43 2,705.33 2,705.33 9,064.9K
22:47 2,705.35 2,705.45 2,705.25 2,705.45 29,239.5K
22:48 2,705.51 2,705.52 2,705.23 2,705.31 17,589.8K
22:49 2,705.32 2,705.32 2,705.04 2,705.17 14,156.9K
22:50 2,705.22 2,705.22 2,704.99 2,705.10 11,110.2K
22:51 2,705.08 2,705.41 2,705.08 2,705.39 23,737.5K
22:52 2,705.38 2,705.41 2,705.03 2,705.11 9,982.9K
22:53 2,705.14 2,705.25 2,705.14 2,705.20 5,837.1K
22:54 2,705.05 2,705.08 2,704.77 2,704.93 12,887.4K
22:55 2,704.88 2,704.89 2,704.75 2,704.77 12,901.4K
22:56 2,704.49 2,704.54 2,704.44 2,704.50 10,026.7K
22:57 2,704.48 2,704.59 2,704.44 2,704.53 7,959.0K
22:58 2,704.66 2,704.74 2,704.42 2,704.58 9,830.9K
22:59 2,704.61 2,704.71 2,704.57 2,704.57 13,668.1K
23:00 2,704.45 2,704.54 2,704.38 2,704.38 11,366.8K
23:01 2,704.14 2,704.15 2,703.83 2,703.87 21,863.9K
23:02 2,703.84 2,703.90 2,703.69 2,703.72 20,921.0K
23:03 2,703.61 2,703.72 2,703.51 2,703.52 25,672.3K
23:04 2,703.45 2,703.56 2,702.87 2,702.87 31,773.7K
23:05 2,702.58 2,702.60 2,702.12 2,702.12 28,791.3K
23:06 2,702.00 2,702.18 2,701.89 2,702.06 75,786.3K
23:07 2,701.98 2,702.00 2,701.92 2,701.96 46,942.0K
23:08 2,701.81 2,702.02 2,701.73 2,702.02 54,883.9K
23:09 2,701.89 2,701.91 2,701.68 2,701.73 31,167.5K
23:10 2,701.71 2,701.77 2,701.58 2,701.58 21,319.9K
23:11 2,701.62 2,701.65 2,701.48 2,701.65 28,840.2K
23:12 2,701.59 2,701.59 2,701.37 2,701.42 30,218.7K
23:13 2,701.17 2,701.33 2,700.88 2,700.88 44,100.4K
23:14 2,700.94 2,701.09 2,700.93 2,700.93 22,128.8K
23:15 2,700.92 2,700.94 2,700.52 2,700.65 26,841.1K
23:16 2,700.61 2,700.70 2,700.50 2,700.55 39,690.4K
23:17 2,700.54 2,700.54 2,700.32 2,700.32 39,171.9K
23:18 2,700.27 2,700.27 2,699.97 2,700.02 20,817.6K
23:19 2,699.97 2,700.15 2,699.97 2,700.12 25,222.3K
23:20 2,700.16 2,700.16 2,699.93 2,700.01 18,644.1K
23:21 2,700.08 2,700.13 2,699.76 2,699.78 33,519.5K
23:22 2,699.84 2,700.07 2,699.78 2,699.99 21,795.3K
23:23 2,699.97 2,699.97 2,699.78 2,699.84 32,335.5K
23:24 2,699.79 2,699.87 2,699.78 2,699.84 19,971.2K
23:25 2,699.72 2,700.11 2,699.72 2,700.03 27,463.0K
23:26 2,700.07 2,700.50 2,699.95 2,700.50 38,338.7K
23:27 2,700.45 2,700.62 2,700.45 2,700.62 19,053.8K
23:28 2,700.66 2,700.88 2,700.52 2,700.86 31,279.0K
23:29 2,700.91 2,701.29 2,700.87 2,701.28 25,893.6K
23:30 2,701.34 2,701.83 2,701.34 2,701.83 32,474.0K
23:31 2,701.81 2,702.37 2,701.81 2,702.37 25,391.5K
23:32 2,702.47 2,702.68 2,702.43 2,702.62 15,874.0K
23:33 2,702.71 2,702.89 2,702.66 2,702.89 19,571.5K
23:34 2,703.06 2,703.18 2,702.91 2,703.00 39,460.7K
23:35 2,703.18 2,703.50 2,703.11 2,703.36 41,891.6K
23:36 2,703.42 2,703.54 2,703.21 2,703.29 28,864.2K
23:37 2,703.09 2,703.62 2,703.09 2,703.62 30,758.9K
23:38 2,703.55 2,703.75 2,703.51 2,703.75 23,617.8K
23:39 2,703.59 2,703.61 2,703.33 2,703.55 22,844.1K
23:40 2,703.32 2,703.32 2,703.12 2,703.25 15,284.1K
23:41 2,703.04 2,703.75 2,703.04 2,703.55 18,535.7K
23:42 2,703.58 2,703.78 2,703.54 2,703.59 14,046.0K
23:43 2,703.55 2,703.61 2,703.49 2,703.61 21,074.3K
23:44 2,703.67 2,703.71 2,703.39 2,703.39 26,997.9K
23:45 2,703.49 2,703.61 2,703.42 2,703.59 39,162.0K
23:46 2,703.62 2,703.85 2,703.47 2,703.85 37,828.9K
23:47 2,704.04 2,704.09 2,703.86 2,703.87 34,062.2K
23:48 2,704.05 2,704.19 2,704.01 2,704.09 49,540.0K
23:49 2,704.11 2,704.36 2,704.07 2,704.09 75,816.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし