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 2,705.12 2,707.87 2,705.12 2,706.46 418,104.6K
10:01 2,706.57 2,708.04 2,706.57 2,708.04 398,621.1K
10:02 2,707.01 2,707.02 2,704.48 2,705.15 400,282.2K
10:03 2,703.83 2,703.83 2,701.62 2,703.44 333,965.7K
10:04 2,703.13 2,703.13 2,702.26 2,702.58 294,867.0K
10:05 2,702.76 2,705.93 2,702.76 2,705.93 301,345.4K
10:06 2,706.21 2,707.16 2,706.03 2,707.16 257,739.9K
10:07 2,707.59 2,708.84 2,707.52 2,708.84 380,278.4K
10:08 2,709.41 2,710.44 2,709.41 2,710.44 305,255.1K
10:09 2,710.02 2,710.02 2,708.47 2,708.66 283,647.0K
10:10 2,707.55 2,708.47 2,707.54 2,707.74 353,661.7K
10:11 2,707.85 2,712.89 2,707.85 2,712.55 349,191.8K
10:12 2,712.80 2,712.80 2,711.53 2,712.43 334,717.1K
10:13 2,712.46 2,712.46 2,710.21 2,710.48 228,171.6K
10:14 2,710.11 2,710.47 2,709.42 2,710.47 160,889.9K
10:15 2,709.95 2,709.95 2,707.47 2,707.47 243,245.7K
10:16 2,707.60 2,707.77 2,706.63 2,707.77 257,117.5K
10:17 2,708.01 2,708.01 2,706.99 2,707.25 129,829.3K
10:18 2,707.19 2,707.19 2,704.94 2,704.97 255,376.7K
10:19 2,705.45 2,705.58 2,704.21 2,704.21 164,282.2K
10:20 2,704.32 2,704.78 2,703.68 2,704.60 171,695.4K
10:21 2,704.41 2,705.31 2,704.28 2,704.28 157,265.4K
10:22 2,704.20 2,704.20 2,703.65 2,703.79 130,134.6K
10:23 2,703.61 2,703.61 2,702.26 2,702.26 359,674.2K
10:24 2,701.66 2,701.66 2,699.97 2,700.02 326,999.6K
10:25 2,700.15 2,701.08 2,700.15 2,701.08 218,226.5K
10:26 2,701.41 2,701.63 2,701.10 2,701.10 160,107.8K
10:27 2,700.95 2,701.07 2,700.87 2,701.00 139,081.8K
10:28 2,700.44 2,700.60 2,699.73 2,699.76 156,232.6K
10:29 2,699.83 2,699.83 2,697.98 2,697.98 168,169.9K
10:30 2,697.98 2,698.13 2,697.55 2,698.13 252,153.6K
10:31 2,698.16 2,700.32 2,697.91 2,700.32 182,981.2K
10:32 2,700.53 2,701.59 2,700.53 2,701.58 230,805.7K
10:33 2,701.49 2,701.70 2,701.26 2,701.58 103,988.4K
10:34 2,702.09 2,703.02 2,702.09 2,702.62 172,701.0K
10:35 2,702.58 2,702.58 2,701.69 2,701.85 113,873.8K
10:36 2,700.84 2,701.54 2,700.84 2,701.54 152,958.3K
10:37 2,701.98 2,704.07 2,701.98 2,704.07 142,503.0K
10:38 2,704.22 2,704.22 2,703.82 2,703.99 131,605.4K
10:39 2,704.17 2,704.95 2,704.17 2,704.86 105,382.2K
10:40 2,704.52 2,704.53 2,703.94 2,703.94 106,612.6K
10:41 2,703.92 2,703.94 2,702.49 2,702.52 102,971.5K
10:42 2,701.94 2,702.01 2,701.45 2,701.97 76,509.9K
10:43 2,702.01 2,702.20 2,701.98 2,702.10 107,971.4K
10:44 2,702.21 2,702.21 2,701.14 2,701.76 137,023.6K
10:45 2,702.12 2,702.68 2,702.12 2,702.68 126,810.3K
10:46 2,702.75 2,704.12 2,702.75 2,704.10 101,054.8K
10:47 2,704.29 2,704.36 2,703.58 2,704.29 89,525.8K
10:48 2,704.39 2,704.41 2,704.23 2,704.41 83,354.0K
10:49 2,704.85 2,706.59 2,704.83 2,706.59 172,500.8K
10:50 2,706.83 2,706.94 2,706.00 2,706.85 294,032.3K
10:51 2,707.05 2,708.25 2,707.05 2,708.25 190,487.4K
10:52 2,708.18 2,708.27 2,707.90 2,708.16 162,368.5K
10:53 2,707.50 2,707.71 2,707.10 2,707.71 166,848.2K
10:54 2,707.73 2,708.01 2,707.24 2,707.32 71,351.0K
10:55 2,707.35 2,707.35 2,705.45 2,705.45 141,001.0K
10:56 2,704.75 2,705.39 2,703.91 2,705.39 162,444.9K
10:57 2,705.34 2,705.34 2,704.56 2,705.18 87,445.0K
10:58 2,705.24 2,706.59 2,705.24 2,706.59 89,943.1K
10:59 2,706.56 2,706.83 2,706.30 2,706.30 106,836.7K
11:00 2,706.21 2,706.21 2,704.94 2,704.97 123,765.6K
11:01 2,704.41 2,704.42 2,704.06 2,704.13 175,823.0K
11:02 2,703.99 2,705.03 2,703.89 2,705.03 119,339.4K
11:03 2,705.32 2,705.81 2,705.32 2,705.81 90,219.4K
11:04 2,705.80 2,708.45 2,705.77 2,708.45 183,017.0K
11:05 2,708.66 2,708.94 2,708.18 2,708.20 324,147.5K
11:06 2,708.04 2,708.12 2,707.32 2,707.70 134,335.6K
11:07 2,707.65 2,707.83 2,707.53 2,707.60 76,961.2K
11:08 2,707.73 2,707.92 2,707.46 2,707.46 79,952.0K
11:09 2,707.36 2,707.61 2,707.28 2,707.61 76,440.9K
11:10 2,707.54 2,707.90 2,707.05 2,707.83 121,633.6K
11:11 2,707.73 2,707.73 2,707.07 2,707.21 84,891.5K
11:12 2,707.41 2,707.51 2,706.24 2,706.24 164,279.0K
11:13 2,706.04 2,706.04 2,705.61 2,705.80 173,863.8K
11:14 2,705.56 2,705.65 2,704.27 2,704.27 242,787.5K
11:15 2,704.36 2,705.04 2,704.07 2,705.04 164,748.5K
11:16 2,705.55 2,706.64 2,705.55 2,706.64 120,117.9K
11:17 2,706.68 2,706.81 2,706.51 2,706.66 73,493.5K
11:18 2,707.11 2,707.24 2,706.81 2,706.81 100,019.0K
11:19 2,706.80 2,707.06 2,706.76 2,706.99 122,359.4K
11:20 2,707.01 2,707.01 2,705.34 2,705.34 91,049.6K
11:21 2,705.06 2,705.06 2,703.95 2,703.95 132,577.7K
11:22 2,703.70 2,704.03 2,703.65 2,703.84 99,362.9K
11:23 2,703.81 2,704.39 2,703.71 2,704.39 62,550.7K
11:24 2,704.44 2,704.44 2,703.90 2,703.90 96,989.1K
11:25 2,703.66 2,703.66 2,702.37 2,702.67 174,624.6K
11:26 2,702.42 2,702.42 2,700.92 2,700.92 297,183.5K
11:27 2,701.15 2,701.41 2,701.13 2,701.25 119,579.6K
11:28 2,701.37 2,701.43 2,701.12 2,701.34 144,550.2K
11:29 2,701.74 2,703.09 2,701.71 2,703.09 214,987.8K
11:30 2,702.90 2,703.10 2,702.82 2,702.82 86,877.3K
11:31 2,703.35 2,704.67 2,703.35 2,704.67 145,575.0K
11:32 2,704.79 2,705.93 2,704.79 2,705.93 190,348.0K
11:33 2,706.90 2,709.76 2,706.90 2,709.73 421,671.5K
11:34 2,708.95 2,709.07 2,708.67 2,708.97 197,999.2K
11:35 2,709.29 2,709.39 2,707.56 2,707.56 150,783.7K
11:36 2,707.75 2,708.00 2,707.49 2,708.00 95,900.0K
11:37 2,708.12 2,708.94 2,708.12 2,708.64 86,998.4K
11:38 2,708.62 2,709.04 2,708.62 2,708.90 80,753.0K
11:39 2,709.41 2,710.29 2,709.41 2,709.91 240,799.7K
11:40 2,709.18 2,710.65 2,709.18 2,710.65 153,094.8K
11:41 2,710.79 2,711.00 2,710.27 2,710.27 131,265.8K
11:42 2,710.25 2,710.25 2,708.05 2,708.13 140,203.7K
11:43 2,708.15 2,708.21 2,707.89 2,708.04 46,232.3K
11:44 2,708.31 2,708.91 2,708.26 2,708.91 103,617.0K
11:45 2,709.00 2,709.06 2,707.38 2,707.40 177,516.1K
11:46 2,707.08 2,707.10 2,706.81 2,707.08 80,235.2K
11:47 2,707.16 2,707.79 2,707.08 2,707.79 46,910.3K
11:48 2,708.37 2,710.08 2,708.37 2,710.08 119,803.4K
11:49 2,709.95 2,711.89 2,709.88 2,711.89 165,268.3K
11:50 2,712.17 2,712.81 2,712.17 2,712.74 200,950.2K
11:51 2,713.05 2,714.63 2,713.02 2,714.45 333,674.6K
11:52 2,714.79 2,715.80 2,714.79 2,715.30 310,823.9K
11:53 2,714.45 2,715.74 2,714.37 2,715.74 197,586.6K
11:54 2,715.73 2,715.79 2,714.14 2,714.14 175,256.7K
11:55 2,714.37 2,715.01 2,713.96 2,715.00 152,199.9K
11:56 2,715.15 2,716.39 2,715.04 2,716.39 272,403.8K
11:57 2,716.39 2,716.70 2,716.15 2,716.52 251,837.3K
11:58 2,716.59 2,716.68 2,716.04 2,716.30 151,491.9K
11:59 2,716.14 2,716.14 2,715.55 2,715.84 131,219.8K
12:00 2,715.79 2,716.05 2,714.44 2,714.56 124,928.8K
12:01 2,714.35 2,714.41 2,713.64 2,713.64 123,970.7K
12:02 2,713.04 2,713.04 2,711.57 2,711.57 124,813.3K
12:03 2,712.60 2,712.81 2,712.59 2,712.63 152,190.9K
12:04 2,713.08 2,713.08 2,711.74 2,711.83 119,858.1K
12:05 2,712.09 2,712.21 2,711.62 2,712.11 142,428.8K
12:06 2,712.06 2,712.06 2,711.39 2,711.49 85,741.6K
12:07 2,711.47 2,711.57 2,710.97 2,711.50 116,803.7K
12:08 2,711.51 2,712.08 2,710.71 2,712.01 112,038.4K
12:09 2,711.98 2,713.18 2,711.98 2,713.15 141,696.5K
12:10 2,713.04 2,713.11 2,712.30 2,712.31 103,374.6K
12:11 2,711.97 2,713.52 2,711.97 2,713.44 104,298.5K
12:12 2,713.42 2,713.57 2,713.25 2,713.35 43,487.9K
12:13 2,713.40 2,714.75 2,713.40 2,714.74 93,724.7K
12:14 2,715.33 2,716.28 2,715.31 2,716.19 184,137.1K
12:15 2,716.38 2,716.38 2,714.95 2,714.95 191,619.7K
12:16 2,714.93 2,714.93 2,714.22 2,714.30 64,296.9K
12:17 2,714.26 2,714.78 2,713.64 2,713.64 77,230.0K
12:18 2,713.55 2,713.78 2,712.88 2,713.19 210,085.6K
12:19 2,713.15 2,713.15 2,711.79 2,711.83 140,560.6K
12:20 2,711.75 2,711.75 2,711.19 2,711.64 109,324.5K
12:21 2,711.66 2,711.75 2,710.56 2,710.67 85,285.3K
12:22 2,710.86 2,710.99 2,710.34 2,710.45 80,826.6K
12:23 2,710.49 2,711.58 2,710.22 2,711.33 72,578.6K
12:24 2,711.62 2,712.47 2,711.56 2,712.47 71,967.5K
12:25 2,712.57 2,713.05 2,712.54 2,712.94 100,711.8K
12:26 2,713.30 2,714.20 2,713.30 2,714.20 161,194.3K
12:27 2,714.21 2,714.21 2,713.39 2,713.39 57,094.1K
12:28 2,713.44 2,714.48 2,713.44 2,714.41 96,001.4K
12:29 2,714.34 2,714.72 2,714.34 2,714.59 185,546.9K
12:30 2,714.64 2,714.79 2,714.17 2,714.79 92,047.6K
12:31 2,714.83 2,715.56 2,714.71 2,715.56 116,421.2K
12:32 2,715.63 2,715.72 2,715.54 2,715.68 89,150.5K
12:33 2,715.86 2,716.88 2,715.86 2,716.88 104,275.8K
12:34 2,716.84 2,718.15 2,716.77 2,717.91 209,016.6K
12:35 2,718.05 2,718.06 2,717.30 2,717.64 149,985.2K
12:36 2,717.48 2,718.27 2,717.45 2,718.24 222,870.0K
12:37 2,718.40 2,718.75 2,718.33 2,718.72 112,290.3K
12:38 2,718.77 2,719.73 2,718.77 2,719.60 234,874.0K
12:39 2,719.66 2,719.82 2,718.84 2,718.96 219,195.4K
12:40 2,718.46 2,718.65 2,718.35 2,718.65 123,122.6K
12:41 2,718.75 2,718.92 2,718.64 2,718.73 94,378.6K
12:42 2,718.75 2,718.75 2,718.03 2,718.03 131,948.4K
12:43 2,717.80 2,718.00 2,717.16 2,717.22 136,796.2K
12:44 2,717.01 2,717.01 2,716.08 2,716.21 110,757.5K
12:45 2,716.14 2,716.14 2,714.47 2,714.47 100,483.9K
12:46 2,714.70 2,714.70 2,713.77 2,713.92 95,426.8K
12:47 2,713.97 2,714.06 2,713.55 2,713.63 76,320.5K
12:48 2,713.67 2,714.02 2,713.67 2,713.92 61,573.2K
12:49 2,713.94 2,714.27 2,713.94 2,714.27 61,327.5K
12:50 2,714.26 2,714.68 2,714.14 2,714.63 28,705.2K
12:51 2,714.90 2,715.49 2,714.81 2,715.47 54,517.6K
12:52 2,715.63 2,715.90 2,715.49 2,715.90 51,861.2K
12:53 2,715.96 2,716.00 2,714.61 2,714.61 86,503.8K
12:54 2,714.66 2,715.05 2,714.54 2,715.05 75,045.5K
12:55 2,715.06 2,715.43 2,715.04 2,715.36 89,475.0K
12:56 2,715.33 2,715.33 2,714.21 2,714.34 100,133.3K
12:57 2,714.08 2,714.19 2,714.04 2,714.06 96,645.8K
12:58 2,714.01 2,714.18 2,713.46 2,713.46 162,016.8K
12:59 2,713.39 2,713.39 2,712.29 2,712.40 127,204.5K
13:00 2,712.44 2,712.89 2,712.31 2,712.87 75,644.0K
13:01 2,712.77 2,713.40 2,712.77 2,713.34 57,425.9K
13:02 2,713.40 2,713.90 2,713.23 2,713.90 55,216.7K
13:03 2,713.96 2,714.05 2,713.83 2,713.89 61,155.1K
13:04 2,714.17 2,714.17 2,713.86 2,713.86 70,983.6K
13:05 2,713.63 2,713.63 2,712.54 2,712.54 101,238.2K
13:06 2,712.54 2,713.04 2,712.49 2,713.04 65,612.1K
13:07 2,712.96 2,713.32 2,712.96 2,713.29 75,138.3K
13:08 2,713.29 2,713.29 2,713.04 2,713.05 38,804.5K
13:09 2,712.77 2,712.77 2,711.88 2,711.88 85,345.4K
13:10 2,712.00 2,712.34 2,711.94 2,712.22 87,064.2K
13:11 2,712.10 2,713.35 2,712.10 2,713.31 105,534.9K
13:12 2,712.92 2,712.92 2,712.22 2,712.52 53,758.2K
13:13 2,712.65 2,712.69 2,711.93 2,711.93 62,884.8K
13:14 2,711.82 2,711.89 2,711.38 2,711.43 49,560.1K
13:15 2,711.35 2,711.43 2,711.29 2,711.33 53,190.5K
13:16 2,711.51 2,712.13 2,711.51 2,712.13 93,678.9K
13:17 2,712.25 2,712.32 2,712.01 2,712.01 100,702.5K
13:18 2,712.02 2,712.02 2,711.33 2,711.68 59,648.0K
13:19 2,711.52 2,711.52 2,711.10 2,711.10 69,776.7K
13:20 2,711.06 2,711.58 2,711.06 2,711.58 54,025.0K
13:21 2,711.59 2,711.64 2,711.33 2,711.33 62,046.6K
13:22 2,711.19 2,711.38 2,709.71 2,709.75 97,296.6K
13:23 2,709.45 2,709.52 2,708.76 2,708.88 197,368.9K
13:24 2,708.95 2,709.04 2,708.87 2,708.97 113,411.2K
13:25 2,708.97 2,709.12 2,708.68 2,708.68 71,820.1K
13:26 2,708.68 2,708.68 2,707.94 2,707.94 135,039.3K
13:27 2,707.98 2,707.98 2,707.08 2,707.19 99,573.6K
13:28 2,706.78 2,706.83 2,706.56 2,706.56 130,423.3K
13:29 2,706.67 2,707.04 2,706.46 2,706.46 116,554.2K
13:30 2,706.54 2,706.56 2,705.99 2,706.04 131,583.8K
13:31 2,706.15 2,706.25 2,705.57 2,705.57 158,756.4K
13:32 2,705.43 2,705.88 2,705.43 2,705.80 87,609.7K
13:33 2,705.64 2,706.45 2,705.56 2,706.45 76,925.2K
13:34 2,706.57 2,707.25 2,706.57 2,707.25 57,885.3K
13:35 2,707.41 2,708.24 2,707.35 2,708.24 57,791.1K
13:36 2,708.27 2,708.52 2,708.14 2,708.14 42,851.5K
13:37 2,708.18 2,708.69 2,708.18 2,708.69 61,770.1K
13:38 2,708.81 2,709.05 2,708.81 2,708.94 53,562.2K
13:39 2,708.80 2,708.86 2,708.67 2,708.73 35,048.0K
13:40 2,708.81 2,709.13 2,708.81 2,709.11 32,611.8K
13:41 2,709.26 2,709.85 2,709.24 2,709.77 74,052.8K
13:42 2,709.74 2,709.82 2,709.67 2,709.67 72,519.0K
13:43 2,709.60 2,709.67 2,709.36 2,709.39 61,792.1K
13:44 2,709.49 2,709.49 2,709.25 2,709.37 55,790.0K
13:45 2,709.22 2,709.60 2,709.18 2,709.60 55,734.8K
13:46 2,709.42 2,710.04 2,709.24 2,710.04 79,215.7K
13:47 2,709.94 2,710.35 2,709.94 2,710.35 38,764.9K
13:48 2,710.44 2,710.84 2,710.43 2,710.73 50,244.1K
13:49 2,710.79 2,710.95 2,710.53 2,710.53 48,550.5K
13:50 2,710.40 2,710.40 2,709.60 2,709.60 46,975.1K
13:51 2,709.62 2,709.62 2,709.23 2,709.28 40,332.8K
13:52 2,709.43 2,709.44 2,709.26 2,709.32 26,083.4K
13:53 2,708.64 2,708.81 2,707.95 2,708.01 89,135.7K
13:54 2,707.59 2,708.22 2,707.59 2,708.22 72,115.3K
13:55 2,708.67 2,709.19 2,708.67 2,709.12 39,315.8K
13:56 2,708.34 2,709.12 2,708.09 2,709.12 54,699.9K
13:57 2,709.23 2,710.01 2,709.23 2,709.95 55,166.1K
13:58 2,709.77 2,710.00 2,708.08 2,708.15 46,951.2K
13:59 2,708.00 2,708.24 2,707.89 2,707.91 43,274.4K
14:00 2,708.11 2,708.11 2,707.61 2,707.72 45,542.6K
14:01 2,707.86 2,708.15 2,707.86 2,708.01 28,580.2K
14:02 2,707.94 2,708.37 2,707.72 2,707.74 62,616.4K
14:03 2,707.64 2,708.11 2,707.53 2,708.09 44,705.9K
14:04 2,708.15 2,708.34 2,708.13 2,708.13 67,266.9K
14:05 2,708.46 2,709.47 2,708.46 2,709.37 80,943.9K
14:06 2,708.80 2,708.85 2,708.37 2,708.54 69,569.8K
14:07 2,708.78 2,709.09 2,708.77 2,709.09 36,411.4K
14:08 2,709.16 2,710.67 2,709.12 2,710.67 74,975.2K
14:09 2,710.90 2,711.46 2,710.68 2,710.75 79,317.0K
14:10 2,710.88 2,711.33 2,710.88 2,711.04 49,204.6K
14:11 2,710.95 2,710.95 2,710.16 2,710.16 49,466.2K
14:12 2,710.09 2,710.23 2,709.41 2,709.41 18,406.0K
14:13 2,709.51 2,710.46 2,709.44 2,710.46 45,593.1K
14:14 2,710.42 2,710.44 2,708.70 2,708.72 75,241.4K
14:15 2,708.51 2,709.12 2,708.39 2,709.08 59,275.6K
14:16 2,708.81 2,708.81 2,708.43 2,708.44 47,717.4K
14:17 2,708.48 2,708.78 2,708.40 2,708.63 43,093.7K
14:18 2,708.73 2,708.84 2,708.58 2,708.60 31,361.6K
14:19 2,708.40 2,708.47 2,707.66 2,707.66 107,654.9K
14:20 2,707.49 2,707.49 2,706.31 2,706.31 97,210.8K
14:21 2,706.36 2,706.48 2,706.31 2,706.36 71,359.3K
14:22 2,706.41 2,706.83 2,706.41 2,706.78 52,357.9K
14:23 2,706.76 2,707.41 2,706.76 2,707.18 30,102.2K
14:24 2,707.37 2,707.51 2,707.32 2,707.43 25,227.4K
14:25 2,707.51 2,708.43 2,707.51 2,708.40 44,511.4K
14:26 2,708.55 2,708.95 2,708.52 2,708.87 49,880.0K
14:27 2,708.83 2,709.25 2,708.83 2,709.20 51,613.9K
14:28 2,709.35 2,709.48 2,709.07 2,709.07 47,323.3K
14:29 2,709.27 2,709.62 2,709.24 2,709.45 51,381.9K
14:30 2,709.41 2,709.77 2,709.26 2,709.77 36,947.6K
14:31 2,710.11 2,710.29 2,709.77 2,709.81 41,684.8K
14:32 2,710.62 2,712.64 2,710.62 2,712.64 228,244.9K
14:33 2,712.61 2,713.14 2,712.61 2,712.77 96,296.8K
14:34 2,712.52 2,712.58 2,711.56 2,711.82 126,980.8K
14:35 2,711.63 2,712.29 2,711.58 2,712.10 91,900.0K
14:36 2,711.95 2,711.95 2,710.45 2,710.70 78,645.7K
14:37 2,710.49 2,710.49 2,709.66 2,709.81 50,678.6K
14:38 2,710.11 2,710.52 2,710.11 2,710.44 27,829.7K
14:39 2,710.57 2,711.46 2,710.57 2,711.39 47,933.4K
14:40 2,710.83 2,710.83 2,709.82 2,710.37 37,900.0K
14:41 2,710.54 2,711.35 2,710.54 2,711.19 25,077.9K
14:42 2,711.39 2,712.32 2,711.35 2,712.32 73,069.2K
14:43 2,712.35 2,712.51 2,711.82 2,711.82 50,782.9K
14:44 2,712.08 2,712.08 2,711.81 2,712.06 36,094.1K
14:45 2,712.12 2,712.37 2,712.12 2,712.24 25,034.9K
14:46 2,711.85 2,711.90 2,711.64 2,711.65 52,164.1K
14:47 2,711.50 2,711.51 2,711.19 2,711.32 29,533.1K
14:48 2,711.23 2,711.51 2,711.22 2,711.37 31,097.5K
14:49 2,711.26 2,711.36 2,711.15 2,711.18 40,581.2K
14:50 2,711.21 2,711.35 2,711.08 2,711.08 16,190.5K
14:51 2,711.02 2,711.10 2,710.85 2,711.02 17,612.8K
14:52 2,710.93 2,711.20 2,710.93 2,711.12 24,537.2K
14:53 2,711.07 2,711.29 2,710.84 2,710.98 74,033.1K
14:54 2,710.53 2,710.82 2,710.47 2,710.82 43,552.1K
14:55 2,710.83 2,710.90 2,710.50 2,710.71 48,220.4K
14:56 2,710.66 2,710.66 2,710.29 2,710.63 42,514.2K
14:57 2,709.99 2,710.36 2,709.99 2,710.17 26,186.0K
14:58 2,710.24 2,710.24 2,710.04 2,710.07 60,455.1K
14:59 2,710.14 2,710.18 2,710.01 2,710.08 17,941.2K
15:00 2,710.01 2,710.23 2,710.01 2,710.19 16,007.1K
15:01 2,710.40 2,710.72 2,710.40 2,710.65 27,436.3K
15:02 2,710.61 2,710.61 2,710.30 2,710.44 22,687.4K
15:03 2,710.17 2,710.27 2,709.64 2,709.64 36,123.0K
15:04 2,709.16 2,709.56 2,709.16 2,709.41 82,009.8K
15:05 2,709.35 2,709.99 2,709.33 2,709.85 30,638.1K
15:06 2,709.88 2,710.19 2,709.74 2,709.74 39,417.3K
15:07 2,709.88 2,710.09 2,709.87 2,709.96 24,264.4K
15:08 2,710.26 2,710.26 2,709.41 2,709.62 98,988.4K
15:09 2,709.40 2,709.40 2,708.47 2,708.64 129,435.2K
15:10 2,708.68 2,708.85 2,708.53 2,708.85 93,493.6K
15:11 2,708.88 2,709.53 2,708.88 2,709.20 44,788.6K
15:12 2,709.32 2,709.76 2,709.32 2,709.76 43,670.7K
15:13 2,709.87 2,709.99 2,709.63 2,709.97 30,773.0K
15:14 2,709.81 2,709.85 2,709.54 2,709.83 42,866.4K
15:15 2,709.90 2,710.25 2,709.90 2,710.22 51,737.3K
15:16 2,710.38 2,710.38 2,709.22 2,709.47 82,024.8K
15:17 2,709.13 2,709.71 2,708.53 2,709.71 91,598.0K
15:18 2,709.81 2,709.98 2,709.06 2,709.07 112,493.8K
15:19 2,709.13 2,709.13 2,708.76 2,708.93 77,661.8K
15:20 2,708.88 2,708.95 2,707.42 2,707.42 128,984.8K
15:21 2,707.43 2,707.43 2,706.75 2,706.86 296,185.3K
15:22 2,706.96 2,706.96 2,706.41 2,706.47 138,925.2K
15:23 2,705.42 2,705.42 2,703.85 2,704.27 325,347.1K
15:24 2,704.75 2,705.16 2,704.51 2,704.60 134,945.3K
15:25 2,704.81 2,705.42 2,704.37 2,704.44 111,917.4K
15:26 2,703.58 2,703.85 2,703.39 2,703.77 139,398.1K
15:27 2,703.74 2,705.12 2,703.74 2,705.05 123,724.6K
15:28 2,704.96 2,705.08 2,704.86 2,704.86 77,074.9K
15:29 2,704.63 2,704.90 2,704.51 2,704.78 113,236.2K
15:30 2,704.84 2,705.31 2,704.84 2,705.31 83,701.2K
15:31 2,705.46 2,705.61 2,705.35 2,705.45 65,431.7K
15:32 2,705.54 2,705.68 2,705.02 2,705.25 75,190.0K
15:33 2,705.20 2,705.32 2,705.11 2,705.32 45,822.5K
15:34 2,705.38 2,705.41 2,705.27 2,705.28 65,505.0K
15:35 2,705.49 2,706.30 2,705.49 2,706.30 47,440.1K
15:36 2,706.35 2,706.94 2,706.35 2,706.86 102,605.8K
15:37 2,707.95 2,708.11 2,707.67 2,707.68 143,759.2K
15:38 2,707.51 2,707.58 2,706.96 2,707.10 61,763.0K
15:39 2,706.97 2,707.08 2,706.95 2,707.04 49,203.1K
15:40 2,707.05 2,709.06 2,707.05 2,709.06 90,659.7K
15:41 2,709.81 2,711.05 2,709.81 2,711.05 101,911.8K
15:42 2,711.10 2,712.95 2,710.92 2,712.95 145,236.7K
15:43 2,713.07 2,715.57 2,713.07 2,715.19 203,489.3K
15:44 2,714.73 2,714.86 2,714.25 2,714.81 138,349.3K
15:45 2,715.08 2,715.62 2,715.08 2,715.62 95,035.0K
15:46 2,715.83 2,717.46 2,715.83 2,716.96 249,809.6K
15:47 2,716.70 2,716.70 2,714.40 2,714.46 135,915.6K
15:48 2,714.60 2,715.94 2,714.56 2,715.94 105,860.3K
15:49 2,718.21 2,718.61 2,718.12 2,718.61 332,516.6K
15:50 2,718.68 2,722.57 2,718.68 2,722.54 794,180.5K
15:51 2,722.25 2,722.35 2,720.95 2,720.98 341,298.3K
15:52 2,721.10 2,721.62 2,721.10 2,721.62 261,021.8K
15:53 2,722.92 2,724.43 2,722.92 2,724.43 412,461.6K
15:54 2,724.69 2,726.29 2,724.69 2,725.92 612,551.2K
15:55 2,725.85 2,729.87 2,725.57 2,729.87 626,398.1K
15:56 2,730.50 2,730.50 2,728.98 2,728.98 1,005,174.8K
15:57 2,728.84 2,728.89 2,727.32 2,727.68 360,018.3K
15:58 2,727.44 2,727.51 2,725.43 2,725.43 370,860.5K
15:59 2,724.10 2,724.90 2,724.08 2,724.52 307,270.9K
16:00 2,725.61 2,726.17 2,725.03 2,725.03 273,016.4K
16:01 2,724.72 2,724.72 2,722.74 2,722.74 169,287.7K
16:02 2,722.16 2,722.60 2,722.16 2,722.29 194,524.6K
16:03 2,722.84 2,722.95 2,722.50 2,722.83 116,823.5K
16:04 2,723.02 2,724.29 2,723.02 2,724.12 187,806.9K
16:05 2,723.67 2,725.60 2,723.67 2,725.60 157,010.1K
16:06 2,726.56 2,732.53 2,726.56 2,732.53 581,671.9K
16:07 2,732.20 2,732.22 2,729.90 2,730.53 310,230.8K
16:08 2,730.25 2,730.40 2,729.32 2,729.57 155,068.1K
16:09 2,729.47 2,729.77 2,728.20 2,728.20 196,523.5K
16:10 2,727.87 2,728.49 2,727.87 2,728.11 138,757.5K
16:11 2,728.04 2,728.05 2,726.91 2,726.99 130,329.2K
16:12 2,726.78 2,727.16 2,725.71 2,725.71 104,601.6K
16:13 2,725.79 2,726.50 2,725.25 2,726.50 129,472.5K
16:14 2,726.71 2,726.99 2,725.88 2,725.88 82,637.6K
16:15 2,725.88 2,727.69 2,725.88 2,727.69 101,037.1K
16:16 2,727.53 2,728.00 2,727.53 2,727.65 128,029.4K
16:17 2,727.88 2,728.86 2,727.83 2,728.49 125,731.6K
16:18 2,728.73 2,728.80 2,728.26 2,728.70 87,238.9K
16:19 2,728.52 2,728.52 2,727.42 2,727.87 81,429.1K
16:20 2,727.94 2,728.12 2,727.50 2,727.50 138,433.5K
16:21 2,727.12 2,727.43 2,726.88 2,727.40 134,688.3K
16:22 2,727.57 2,729.54 2,727.49 2,729.54 140,075.5K
16:23 2,729.59 2,729.63 2,729.17 2,729.24 162,725.8K
16:24 2,729.17 2,729.29 2,728.96 2,729.20 126,788.4K
16:25 2,729.11 2,729.35 2,728.59 2,728.65 105,285.2K
16:26 2,728.59 2,728.85 2,728.59 2,728.78 146,581.9K
16:27 2,728.72 2,728.81 2,728.54 2,728.72 76,805.2K
16:28 2,728.72 2,728.72 2,727.49 2,727.97 171,111.0K
16:29 2,727.76 2,727.76 2,727.26 2,727.26 118,644.0K
16:30 2,727.31 2,728.05 2,727.31 2,727.86 95,494.0K
16:31 2,727.64 2,727.64 2,726.94 2,727.08 61,437.1K
16:32 2,727.09 2,727.35 2,727.06 2,727.06 67,865.0K
16:33 2,727.11 2,727.16 2,726.54 2,726.55 102,227.3K
16:34 2,727.05 2,727.10 2,726.59 2,726.60 118,428.3K
16:35 2,726.94 2,727.81 2,726.94 2,727.81 86,745.9K
16:36 2,727.85 2,728.54 2,727.85 2,728.54 144,219.3K
16:37 2,728.71 2,728.71 2,728.19 2,728.29 83,818.7K
16:38 2,728.28 2,728.61 2,728.28 2,728.53 91,580.6K
16:39 2,728.62 2,729.37 2,728.62 2,729.37 97,930.7K
16:40 2,729.42 2,731.04 2,729.42 2,731.04 209,689.0K
16:41 2,731.04 2,731.69 2,731.04 2,731.41 256,532.2K
16:42 2,731.61 2,731.68 2,729.99 2,730.04 182,609.5K
16:43 2,729.75 2,730.22 2,729.74 2,729.82 77,319.0K
16:44 2,729.81 2,729.86 2,729.47 2,729.47 47,079.3K
16:45 2,729.18 2,729.18 2,728.17 2,728.17 170,935.0K
16:46 2,728.26 2,728.26 2,727.75 2,728.06 84,442.9K
16:47 2,727.68 2,727.71 2,727.03 2,727.03 56,440.9K
16:48 2,726.58 2,726.58 2,724.78 2,724.82 214,102.4K
16:49 2,724.83 2,725.27 2,724.04 2,724.19 153,246.9K
16:50 2,724.07 2,724.24 2,723.74 2,723.74 140,910.7K
16:51 2,723.63 2,723.63 2,723.30 2,723.34 103,466.4K
16:52 2,723.44 2,723.99 2,723.39 2,723.99 102,489.0K
16:53 2,724.13 2,724.67 2,724.13 2,724.67 62,257.7K
16:54 2,724.83 2,724.83 2,724.35 2,724.36 69,400.9K
16:55 2,724.43 2,724.78 2,724.33 2,724.64 60,528.4K
16:56 2,724.36 2,724.98 2,724.10 2,724.98 62,987.2K
16:57 2,724.96 2,725.07 2,724.45 2,724.49 38,492.6K
16:58 2,724.33 2,724.72 2,724.22 2,724.72 68,526.2K
16:59 2,724.67 2,725.25 2,724.67 2,725.25 83,546.7K
17:00 2,725.32 2,729.49 2,725.32 2,729.30 290,521.8K
17:01 2,729.01 2,729.01 2,727.57 2,727.71 107,772.4K
17:02 2,727.77 2,729.46 2,727.49 2,729.46 77,255.6K
17:03 2,729.33 2,729.53 2,728.70 2,728.74 47,973.2K
17:04 2,728.36 2,728.62 2,727.93 2,728.06 88,845.7K
17:05 2,728.20 2,728.20 2,727.89 2,728.07 82,766.2K
17:06 2,727.58 2,727.58 2,726.56 2,726.94 137,582.0K
17:07 2,727.06 2,727.93 2,727.06 2,727.78 85,797.6K
17:08 2,727.32 2,727.69 2,727.32 2,727.38 58,641.0K
17:09 2,727.14 2,727.14 2,726.47 2,726.47 97,082.4K
17:10 2,726.34 2,727.07 2,726.34 2,726.45 76,101.3K
17:11 2,726.76 2,727.16 2,726.76 2,726.94 108,317.4K
17:12 2,726.84 2,726.86 2,726.62 2,726.75 44,818.2K
17:13 2,726.73 2,727.63 2,726.73 2,727.63 57,511.6K
17:14 2,727.47 2,728.41 2,727.47 2,728.24 145,700.1K
17:15 2,728.41 2,729.13 2,728.37 2,729.06 144,740.6K
17:16 2,729.47 2,730.09 2,729.47 2,730.09 186,705.5K
17:17 2,730.54 2,730.85 2,730.40 2,730.65 153,668.7K
17:18 2,730.57 2,730.57 2,729.66 2,729.66 110,146.7K
17:19 2,729.67 2,730.07 2,729.67 2,730.07 84,766.8K
17:20 2,730.17 2,730.56 2,730.17 2,730.44 77,721.3K
17:21 2,730.61 2,732.16 2,730.61 2,732.16 190,219.3K
17:22 2,732.18 2,732.58 2,732.18 2,732.37 198,620.7K
17:23 2,732.51 2,735.92 2,732.47 2,735.69 381,653.2K
17:24 2,735.26 2,736.67 2,735.26 2,736.38 392,157.1K
17:25 2,736.19 2,736.19 2,735.23 2,735.28 202,319.2K
17:26 2,734.95 2,736.04 2,734.95 2,736.03 147,515.3K
17:27 2,736.22 2,736.22 2,735.22 2,735.22 115,178.9K
17:28 2,734.86 2,734.86 2,730.50 2,731.06 385,030.7K
17:29 2,732.44 2,732.44 2,729.87 2,729.87 249,154.8K
17:30 2,729.98 2,730.14 2,728.16 2,728.17 218,939.2K
17:31 2,728.49 2,728.64 2,727.06 2,727.06 282,261.5K
17:32 2,727.21 2,728.24 2,727.21 2,728.24 141,386.7K
17:33 2,728.47 2,728.62 2,728.32 2,728.54 102,320.6K
17:34 2,728.61 2,728.61 2,727.11 2,727.25 128,580.2K
17:35 2,726.88 2,726.88 2,725.48 2,725.48 172,223.8K
17:36 2,725.55 2,726.91 2,725.55 2,725.90 151,679.4K
17:37 2,725.79 2,727.75 2,725.74 2,727.75 94,760.3K
17:38 2,727.43 2,727.43 2,726.53 2,726.53 73,116.4K
17:39 2,726.48 2,726.54 2,726.20 2,726.48 68,620.2K
17:40 2,726.56 2,727.17 2,726.56 2,726.84 73,290.6K
17:41 2,726.61 2,726.61 2,725.69 2,725.69 138,248.3K
17:42 2,725.89 2,726.48 2,725.83 2,725.99 122,134.9K
17:43 2,726.17 2,727.30 2,726.16 2,726.40 153,528.0K
17:44 2,726.33 2,726.33 2,725.37 2,725.57 131,413.0K
17:45 2,725.59 2,726.05 2,725.59 2,725.60 58,527.7K
17:46 2,725.95 2,726.31 2,725.59 2,726.31 98,812.9K
17:47 2,726.76 2,727.14 2,726.50 2,726.86 117,926.5K
17:48 2,727.08 2,727.45 2,727.04 2,727.45 62,386.7K
17:49 2,727.79 2,728.52 2,727.79 2,728.38 58,745.3K
17:50 2,728.60 2,728.60 2,727.83 2,727.83 91,298.2K
17:51 2,728.03 2,728.07 2,726.97 2,726.97 99,127.4K
17:52 2,727.26 2,727.29 2,726.84 2,726.84 40,208.6K
17:53 2,726.69 2,727.02 2,726.69 2,726.95 79,236.4K
17:54 2,726.95 2,727.09 2,725.11 2,725.11 189,085.8K
17:55 2,724.91 2,725.21 2,724.41 2,724.62 166,190.3K
17:56 2,724.70 2,725.26 2,724.70 2,725.26 109,188.9K
17:57 2,725.43 2,725.81 2,725.00 2,725.75 68,854.2K
17:58 2,725.84 2,726.31 2,725.75 2,725.78 57,750.1K
17:59 2,725.76 2,726.17 2,725.76 2,726.02 47,565.0K
18:00 2,726.23 2,726.26 2,725.64 2,725.94 79,458.0K
18:01 2,725.89 2,726.11 2,725.85 2,725.93 32,296.5K
18:02 2,725.59 2,725.60 2,725.05 2,725.05 34,138.9K
18:03 2,725.08 2,725.39 2,724.71 2,725.39 69,118.9K
18:04 2,725.93 2,726.16 2,725.49 2,725.49 82,242.6K
18:05 2,725.35 2,725.57 2,725.25 2,725.25 41,771.2K
18:06 2,725.40 2,726.41 2,725.40 2,726.41 56,294.6K
18:07 2,726.31 2,726.52 2,726.21 2,726.25 42,326.4K
18:08 2,726.10 2,726.41 2,726.06 2,726.28 29,863.8K
18:09 2,726.53 2,726.74 2,726.46 2,726.55 82,079.8K
18:10 2,726.68 2,726.95 2,726.67 2,726.84 55,352.8K
18:11 2,726.52 2,726.82 2,726.39 2,726.51 57,173.0K
18:12 2,726.40 2,726.44 2,726.04 2,726.11 49,301.6K
18:13 2,726.17 2,726.59 2,726.17 2,726.58 30,431.0K
18:14 2,726.59 2,727.03 2,726.55 2,726.67 69,272.8K
18:15 2,726.67 2,726.91 2,726.62 2,726.88 34,148.4K
18:16 2,726.92 2,727.02 2,726.66 2,726.66 60,247.3K
18:17 2,726.91 2,727.98 2,726.80 2,727.98 89,734.9K
18:18 2,727.98 2,728.63 2,727.98 2,728.27 113,583.8K
18:19 2,728.27 2,728.73 2,728.26 2,728.73 133,660.4K
18:20 2,728.79 2,729.26 2,728.57 2,729.19 107,836.6K
18:21 2,729.16 2,729.40 2,729.09 2,729.40 57,802.2K
18:22 2,729.55 2,729.66 2,729.45 2,729.65 63,820.6K
18:23 2,729.69 2,731.83 2,729.69 2,731.46 281,053.9K
18:24 2,731.31 2,731.78 2,731.14 2,731.78 132,918.7K
18:25 2,731.90 2,731.97 2,731.43 2,731.85 122,668.9K
18:26 2,731.96 2,733.23 2,731.84 2,733.23 176,456.3K
18:27 2,733.18 2,733.90 2,733.15 2,733.83 202,378.6K
18:28 2,734.04 2,734.71 2,734.04 2,734.08 201,691.6K
18:29 2,734.04 2,734.04 2,733.17 2,733.53 148,610.7K
18:30 2,733.73 2,734.19 2,733.49 2,734.17 132,589.7K
18:31 2,734.14 2,734.61 2,733.96 2,734.59 159,325.2K
18:32 2,734.48 2,734.82 2,734.44 2,734.82 173,429.2K
18:33 2,734.94 2,737.98 2,734.94 2,737.94 337,949.7K
18:34 2,737.89 2,737.89 2,736.59 2,736.67 303,206.1K
18:35 2,736.58 2,738.71 2,736.58 2,738.71 238,316.5K
18:36 2,738.88 2,738.99 2,738.44 2,738.63 197,124.8K
18:37 2,739.08 2,739.71 2,739.08 2,739.45 323,987.0K
18:38 2,739.21 2,740.05 2,739.05 2,740.04 316,879.4K
18:39 2,739.91 2,740.07 2,739.50 2,739.50 225,931.2K
18:40 2,739.73 2,739.73 2,739.73 2,739.73 12,108.7K
18:51 2,739.21 2,739.21 2,739.21 2,739.21 413,715.4K
19:05 2,739.64 2,743.39 2,739.64 2,743.39 301,199.7K
19:06 2,743.23 2,743.30 2,741.64 2,741.64 314,260.4K
19:07 2,741.38 2,742.15 2,741.22 2,741.84 124,327.0K
19:08 2,741.92 2,742.07 2,741.70 2,741.79 130,557.5K
19:09 2,741.81 2,741.81 2,740.99 2,740.99 82,375.7K
19:10 2,740.93 2,740.97 2,740.42 2,740.42 70,729.3K
19:11 2,741.78 2,742.35 2,741.78 2,742.35 104,384.3K
19:12 2,743.03 2,745.02 2,743.03 2,745.02 285,162.6K
19:13 2,745.20 2,746.23 2,744.94 2,746.23 283,816.0K
19:14 2,746.69 2,747.74 2,746.69 2,747.32 304,413.6K
19:15 2,747.39 2,748.68 2,747.33 2,748.68 245,263.9K
19:16 2,748.81 2,748.99 2,748.45 2,748.67 207,891.2K
19:17 2,748.55 2,748.78 2,748.27 2,748.76 156,241.0K
19:18 2,748.88 2,748.88 2,748.11 2,748.25 190,907.4K
19:19 2,748.17 2,748.17 2,747.48 2,747.48 130,482.3K
19:20 2,747.52 2,747.52 2,746.79 2,746.79 139,229.9K
19:21 2,746.28 2,746.28 2,745.19 2,745.73 120,254.2K
19:22 2,745.91 2,745.93 2,745.11 2,745.15 102,237.8K
19:23 2,745.19 2,746.21 2,745.19 2,745.87 113,833.1K
19:24 2,745.92 2,746.58 2,745.81 2,746.58 197,868.8K
19:25 2,746.63 2,746.75 2,746.55 2,746.68 141,991.3K
19:26 2,746.84 2,747.29 2,746.84 2,747.21 165,294.0K
19:27 2,747.12 2,747.46 2,747.07 2,747.46 121,888.4K
19:28 2,747.42 2,747.82 2,747.42 2,747.82 136,801.5K
19:29 2,747.93 2,748.04 2,747.73 2,747.73 109,074.8K
19:30 2,747.87 2,748.73 2,747.87 2,748.73 239,743.5K
19:31 2,748.60 2,748.76 2,748.43 2,748.51 211,720.9K
19:32 2,748.76 2,748.93 2,748.76 2,748.81 125,514.1K
19:33 2,748.82 2,748.83 2,748.16 2,748.80 154,808.1K
19:34 2,748.67 2,748.91 2,748.62 2,748.70 233,782.3K
19:35 2,748.97 2,749.05 2,748.66 2,748.66 112,753.0K
19:36 2,748.25 2,748.25 2,747.28 2,747.37 118,085.7K
19:37 2,747.50 2,747.50 2,746.90 2,746.99 135,637.9K
19:38 2,747.03 2,748.91 2,747.03 2,748.31 138,275.4K
19:39 2,748.64 2,748.86 2,748.52 2,748.61 137,591.7K
19:40 2,748.45 2,748.85 2,748.45 2,748.84 106,586.7K
19:41 2,748.86 2,748.86 2,748.57 2,748.70 73,865.5K
19:42 2,748.56 2,748.56 2,748.16 2,748.38 67,528.3K
19:43 2,748.38 2,748.38 2,747.28 2,747.33 86,417.2K
19:44 2,747.49 2,747.49 2,746.38 2,746.38 106,738.6K
19:45 2,746.05 2,746.05 2,745.21 2,745.51 166,386.4K
19:46 2,745.28 2,745.28 2,744.82 2,744.89 116,504.8K
19:47 2,744.89 2,744.93 2,744.30 2,744.30 131,427.5K
19:48 2,744.31 2,744.31 2,743.74 2,743.77 94,173.2K
19:49 2,743.68 2,745.26 2,743.56 2,745.24 88,866.4K
19:50 2,745.20 2,745.46 2,745.09 2,745.09 53,014.2K
19:51 2,745.07 2,745.07 2,744.67 2,744.67 67,246.6K
19:52 2,744.57 2,744.57 2,744.10 2,744.20 52,434.7K
19:53 2,744.35 2,744.41 2,744.10 2,744.10 70,428.6K
19:54 2,744.18 2,744.18 2,743.03 2,743.03 92,844.8K
19:55 2,743.14 2,743.85 2,743.14 2,743.73 74,430.0K
19:56 2,743.87 2,743.91 2,743.59 2,743.62 61,211.8K
19:57 2,743.54 2,743.54 2,743.16 2,743.18 46,645.3K
19:58 2,743.14 2,743.71 2,743.10 2,743.71 55,688.1K
19:59 2,743.52 2,743.52 2,742.82 2,742.82 79,850.0K
20:00 2,743.81 2,744.57 2,743.81 2,744.54 102,498.2K
20:01 2,744.59 2,745.48 2,744.59 2,745.48 86,773.0K
20:02 2,745.57 2,745.57 2,745.22 2,745.32 55,125.2K
20:03 2,745.29 2,745.40 2,745.02 2,745.05 62,441.0K
20:04 2,744.77 2,744.81 2,744.22 2,744.22 54,622.0K
20:05 2,744.33 2,744.33 2,743.80 2,743.84 68,962.3K
20:06 2,743.93 2,743.98 2,743.62 2,743.93 39,005.1K
20:07 2,743.87 2,743.88 2,743.67 2,743.67 46,538.3K
20:08 2,743.65 2,743.72 2,743.52 2,743.56 38,580.9K
20:09 2,743.53 2,744.31 2,743.46 2,744.17 77,300.1K
20:10 2,744.17 2,744.18 2,744.01 2,744.08 34,526.3K
20:11 2,744.03 2,745.00 2,744.00 2,745.00 55,309.8K
20:12 2,745.10 2,745.15 2,745.03 2,745.05 36,433.4K
20:13 2,745.03 2,745.32 2,744.99 2,745.32 24,895.9K
20:14 2,745.22 2,745.22 2,744.97 2,744.97 18,186.8K
20:15 2,745.53 2,745.53 2,745.42 2,745.45 112,273.4K
20:16 2,745.32 2,745.52 2,745.32 2,745.38 39,410.1K
20:17 2,745.41 2,745.51 2,745.31 2,745.38 17,696.3K
20:18 2,745.38 2,745.78 2,745.38 2,745.78 62,701.9K
20:19 2,745.79 2,745.79 2,745.68 2,745.72 34,362.7K
20:20 2,745.72 2,745.90 2,745.72 2,745.79 39,616.5K
20:21 2,745.88 2,746.51 2,745.77 2,746.45 60,620.7K
20:22 2,746.49 2,746.51 2,746.33 2,746.38 43,330.2K
20:23 2,746.50 2,746.59 2,746.39 2,746.59 29,927.7K
20:24 2,746.46 2,746.52 2,746.31 2,746.34 31,227.9K
20:25 2,746.24 2,746.24 2,745.77 2,745.85 48,621.4K
20:26 2,745.88 2,746.05 2,745.82 2,745.92 49,650.1K
20:27 2,745.96 2,745.96 2,745.37 2,745.42 74,320.4K
20:28 2,745.29 2,745.39 2,745.20 2,745.23 39,928.0K
20:29 2,745.30 2,745.30 2,745.02 2,745.09 21,233.1K
20:30 2,744.99 2,745.04 2,744.95 2,745.04 33,167.5K
20:31 2,745.02 2,745.21 2,745.00 2,745.10 42,751.6K
20:32 2,745.16 2,745.25 2,744.98 2,745.08 28,337.9K
20:33 2,745.06 2,745.10 2,744.73 2,744.77 70,112.8K
20:34 2,744.74 2,745.11 2,744.74 2,744.96 43,178.0K
20:35 2,744.99 2,745.15 2,744.90 2,744.98 53,419.7K
20:36 2,745.39 2,745.91 2,745.39 2,745.86 42,070.1K
20:37 2,745.83 2,746.03 2,745.83 2,745.97 40,552.9K
20:38 2,745.95 2,746.09 2,745.90 2,745.90 63,899.6K
20:39 2,745.83 2,745.89 2,745.18 2,745.29 46,322.8K
20:40 2,745.24 2,745.24 2,745.01 2,745.11 31,512.8K
20:41 2,745.09 2,745.18 2,745.00 2,745.05 47,724.4K
20:42 2,745.04 2,745.04 2,744.69 2,744.69 28,603.4K
20:43 2,744.63 2,744.70 2,744.48 2,744.58 64,323.3K
20:44 2,744.68 2,744.68 2,744.18 2,744.18 33,113.7K
20:45 2,744.16 2,744.17 2,744.04 2,744.12 25,636.7K
20:46 2,744.04 2,744.19 2,743.87 2,744.17 53,960.5K
20:47 2,744.11 2,744.12 2,743.61 2,743.61 61,183.6K
20:48 2,743.52 2,743.52 2,743.13 2,743.13 67,661.1K
20:49 2,743.13 2,743.13 2,742.55 2,742.59 46,473.9K
20:50 2,742.44 2,742.57 2,742.34 2,742.37 70,466.0K
20:51 2,742.02 2,742.19 2,742.01 2,742.01 66,720.7K
20:52 2,742.10 2,742.10 2,741.74 2,741.74 34,769.3K
20:53 2,741.53 2,741.66 2,739.77 2,739.81 99,477.2K
20:54 2,739.50 2,739.54 2,738.74 2,738.74 85,254.8K
20:55 2,738.60 2,738.82 2,738.60 2,738.70 88,584.0K
20:56 2,738.74 2,739.24 2,738.62 2,739.24 74,694.5K
20:57 2,739.39 2,740.29 2,739.39 2,740.29 42,294.1K
20:58 2,740.16 2,740.32 2,739.66 2,739.67 54,072.0K
20:59 2,739.13 2,739.13 2,738.27 2,738.36 62,810.0K
21:00 2,738.28 2,738.76 2,738.21 2,738.76 50,997.1K
21:01 2,738.88 2,739.25 2,738.88 2,739.21 29,027.2K
21:02 2,739.45 2,739.49 2,739.29 2,739.44 54,628.9K
21:03 2,739.23 2,739.23 2,738.45 2,738.60 66,970.3K
21:04 2,738.57 2,738.84 2,738.40 2,738.84 39,563.9K
21:05 2,738.76 2,738.95 2,738.66 2,738.93 55,211.0K
21:06 2,739.09 2,739.35 2,738.98 2,739.31 20,041.2K
21:07 2,739.36 2,739.43 2,739.29 2,739.39 31,954.3K
21:08 2,739.24 2,739.36 2,739.04 2,739.13 27,052.2K
21:09 2,739.08 2,739.28 2,738.97 2,739.28 22,507.0K
21:10 2,739.33 2,739.51 2,739.24 2,739.47 36,292.1K
21:11 2,739.69 2,739.80 2,739.53 2,739.53 25,291.9K
21:12 2,739.56 2,739.59 2,739.38 2,739.51 19,755.5K
21:13 2,739.55 2,739.55 2,739.42 2,739.54 22,114.4K
21:14 2,739.61 2,739.64 2,739.45 2,739.64 19,574.2K
21:15 2,739.55 2,739.58 2,739.47 2,739.52 20,880.2K
21:16 2,739.58 2,739.60 2,739.32 2,739.50 21,933.7K
21:17 2,739.53 2,739.66 2,739.47 2,739.66 20,054.1K
21:18 2,739.81 2,739.91 2,739.71 2,739.87 18,267.4K
21:19 2,739.83 2,739.89 2,739.65 2,739.83 17,963.0K
21:20 2,739.86 2,739.90 2,739.84 2,739.88 13,227.9K
21:21 2,739.76 2,739.81 2,739.68 2,739.72 27,138.8K
21:22 2,739.80 2,739.84 2,739.69 2,739.83 14,423.1K
21:23 2,739.93 2,740.07 2,739.55 2,739.59 57,358.6K
21:24 2,739.69 2,739.79 2,739.67 2,739.67 15,389.0K
21:25 2,739.58 2,739.76 2,739.58 2,739.70 18,169.4K
21:26 2,739.69 2,739.85 2,739.69 2,739.85 25,314.6K
21:27 2,739.82 2,739.90 2,739.82 2,739.83 17,987.7K
21:28 2,739.92 2,740.06 2,739.81 2,739.94 14,453.2K
21:29 2,739.94 2,740.31 2,739.90 2,740.31 31,209.9K
21:30 2,740.45 2,740.54 2,740.45 2,740.50 41,830.0K
21:31 2,740.50 2,740.71 2,740.47 2,740.71 39,701.9K
21:32 2,740.79 2,741.50 2,740.79 2,741.39 60,919.3K
21:33 2,741.46 2,741.73 2,741.46 2,741.46 124,411.6K
21:34 2,741.45 2,741.46 2,741.16 2,741.20 20,129.1K
21:35 2,741.20 2,741.24 2,740.92 2,740.92 23,889.6K
21:36 2,740.87 2,741.17 2,740.83 2,741.13 66,044.5K
21:37 2,741.06 2,741.20 2,741.00 2,741.20 34,635.8K
21:38 2,741.15 2,741.30 2,740.99 2,741.03 31,648.2K
21:39 2,741.02 2,741.08 2,740.91 2,740.93 30,717.8K
21:40 2,741.11 2,741.44 2,741.11 2,741.35 31,115.2K
21:41 2,741.52 2,741.60 2,741.29 2,741.33 29,448.3K
21:42 2,741.19 2,741.50 2,741.01 2,741.50 48,817.1K
21:43 2,741.48 2,741.79 2,741.38 2,741.79 46,027.3K
21:44 2,741.81 2,742.08 2,741.73 2,742.08 22,992.3K
21:45 2,742.11 2,742.18 2,741.96 2,742.14 37,333.4K
21:46 2,742.10 2,742.10 2,741.85 2,741.95 22,805.8K
21:47 2,741.89 2,742.37 2,741.89 2,742.33 33,181.7K
21:48 2,742.32 2,742.39 2,742.26 2,742.39 30,524.2K
21:49 2,742.38 2,742.44 2,742.28 2,742.40 11,749.7K
21:50 2,742.39 2,742.60 2,742.39 2,742.60 25,034.2K
21:51 2,742.66 2,742.96 2,742.66 2,742.96 45,995.2K
21:52 2,743.18 2,743.18 2,742.99 2,743.03 60,485.9K
21:53 2,743.01 2,743.18 2,742.94 2,743.18 49,712.9K
21:54 2,743.11 2,743.33 2,743.11 2,743.33 25,795.9K
21:55 2,743.44 2,743.77 2,743.26 2,743.77 51,955.6K
21:56 2,744.00 2,744.27 2,744.00 2,744.06 73,356.5K
21:57 2,744.11 2,744.12 2,743.94 2,743.98 34,458.0K
21:58 2,744.05 2,744.32 2,743.96 2,744.32 43,435.5K
21:59 2,744.48 2,745.14 2,744.48 2,745.14 55,455.2K
22:00 2,745.09 2,745.24 2,745.08 2,745.24 69,788.1K
22:01 2,745.18 2,745.18 2,744.74 2,744.74 30,596.3K
22:02 2,744.73 2,744.89 2,744.59 2,744.87 56,233.0K
22:03 2,744.87 2,745.26 2,744.82 2,744.96 58,548.6K
22:04 2,745.27 2,745.55 2,745.12 2,745.42 66,224.4K
22:05 2,745.46 2,745.46 2,745.09 2,745.34 59,210.3K
22:06 2,745.29 2,745.36 2,745.19 2,745.34 23,061.6K
22:07 2,745.17 2,745.19 2,745.04 2,745.04 44,823.2K
22:08 2,745.07 2,745.42 2,745.06 2,745.41 26,242.7K
22:09 2,745.42 2,745.50 2,745.16 2,745.18 23,028.9K
22:10 2,745.24 2,745.42 2,745.16 2,745.36 24,174.8K
22:11 2,745.47 2,745.75 2,745.47 2,745.65 25,539.3K
22:12 2,745.69 2,745.90 2,745.68 2,745.82 44,272.0K
22:13 2,746.01 2,746.04 2,745.84 2,745.93 39,625.1K
22:14 2,745.76 2,745.83 2,745.50 2,745.50 24,542.0K
22:15 2,745.62 2,746.04 2,745.56 2,745.86 118,946.8K
22:16 2,745.99 2,746.34 2,745.99 2,746.20 43,397.7K
22:17 2,746.20 2,746.53 2,746.19 2,746.23 79,149.9K
22:18 2,746.26 2,746.35 2,746.22 2,746.29 52,308.5K
22:19 2,746.51 2,746.72 2,746.37 2,746.72 69,685.5K
22:20 2,746.58 2,746.77 2,746.47 2,746.47 51,373.0K
22:21 2,746.43 2,746.58 2,746.43 2,746.47 41,481.9K
22:22 2,746.35 2,746.55 2,746.34 2,746.52 21,941.4K
22:23 2,746.48 2,746.64 2,746.44 2,746.44 24,685.2K
22:24 2,746.17 2,746.36 2,745.89 2,746.16 61,085.0K
22:25 2,746.20 2,746.21 2,745.51 2,745.51 48,495.6K
22:26 2,745.49 2,745.51 2,745.37 2,745.48 28,260.5K
22:27 2,745.40 2,745.41 2,745.22 2,745.22 43,012.2K
22:28 2,745.23 2,745.23 2,744.41 2,744.41 55,000.1K
22:29 2,744.37 2,744.65 2,744.28 2,744.46 48,606.8K
22:30 2,744.52 2,744.71 2,744.42 2,744.42 44,625.8K
22:31 2,744.45 2,744.78 2,744.45 2,744.62 30,042.1K
22:32 2,744.60 2,744.79 2,744.60 2,744.79 47,648.5K
22:33 2,744.86 2,744.86 2,744.60 2,744.60 25,092.1K
22:34 2,744.71 2,744.72 2,744.61 2,744.63 29,567.8K
22:35 2,744.83 2,744.88 2,744.68 2,744.68 45,240.7K
22:36 2,744.63 2,744.76 2,744.58 2,744.69 18,180.2K
22:37 2,744.66 2,745.07 2,744.64 2,745.07 45,255.2K
22:38 2,745.34 2,745.46 2,745.26 2,745.36 85,134.8K
22:39 2,745.25 2,745.54 2,745.25 2,745.46 57,168.3K
22:40 2,745.49 2,745.57 2,745.25 2,745.53 36,247.1K
22:41 2,745.47 2,745.50 2,745.31 2,745.42 22,484.9K
22:42 2,745.42 2,745.51 2,745.42 2,745.50 18,710.8K
22:43 2,745.42 2,745.45 2,745.36 2,745.36 20,765.0K
22:44 2,745.29 2,745.38 2,745.23 2,745.28 38,975.8K
22:45 2,745.35 2,745.53 2,745.35 2,745.47 23,175.2K
22:46 2,745.44 2,745.84 2,745.44 2,745.75 78,609.4K
22:47 2,745.71 2,745.85 2,745.40 2,745.43 60,561.7K
22:48 2,745.48 2,745.62 2,745.31 2,745.60 52,265.3K
22:49 2,745.67 2,745.80 2,745.58 2,745.80 68,845.5K
22:50 2,745.73 2,745.76 2,745.53 2,745.53 40,283.6K
22:51 2,745.69 2,745.75 2,745.57 2,745.59 41,243.8K
22:52 2,745.58 2,745.67 2,745.49 2,745.60 47,144.0K
22:53 2,745.56 2,745.88 2,745.55 2,745.79 27,322.3K
22:54 2,745.85 2,745.93 2,745.80 2,745.90 27,639.2K
22:55 2,745.85 2,746.10 2,745.85 2,746.06 109,113.9K
22:56 2,745.94 2,746.18 2,745.91 2,746.16 42,101.6K
22:57 2,746.19 2,746.34 2,746.13 2,746.22 55,941.0K
22:58 2,746.30 2,746.49 2,746.28 2,746.49 67,703.6K
22:59 2,746.42 2,746.70 2,746.35 2,746.70 70,053.4K
23:00 2,746.68 2,746.82 2,746.68 2,746.79 56,609.6K
23:01 2,746.82 2,746.90 2,746.72 2,746.90 50,137.5K
23:02 2,746.71 2,746.90 2,746.70 2,746.87 48,602.7K
23:03 2,746.87 2,747.04 2,746.87 2,746.89 35,216.8K
23:04 2,746.98 2,747.28 2,746.98 2,747.25 57,447.3K
23:05 2,747.19 2,747.26 2,747.18 2,747.26 35,561.2K
23:06 2,747.42 2,747.48 2,747.34 2,747.47 48,670.6K
23:07 2,747.38 2,747.63 2,747.32 2,747.32 63,252.2K
23:08 2,747.39 2,747.56 2,747.24 2,747.52 49,726.6K
23:09 2,747.54 2,747.91 2,747.53 2,747.91 46,690.7K
23:10 2,747.91 2,748.08 2,747.91 2,748.02 74,491.2K
23:11 2,747.88 2,748.07 2,747.88 2,747.90 58,998.6K
23:12 2,747.96 2,748.00 2,747.85 2,747.97 32,046.5K
23:13 2,747.73 2,747.79 2,747.67 2,747.72 72,875.7K
23:14 2,747.64 2,747.78 2,747.57 2,747.67 40,662.4K
23:15 2,747.67 2,747.84 2,747.55 2,747.58 57,414.9K
23:16 2,747.65 2,747.68 2,747.56 2,747.59 23,338.0K
23:17 2,747.48 2,747.65 2,747.26 2,747.26 62,210.9K
23:18 2,747.21 2,747.25 2,745.58 2,745.60 76,687.6K
23:19 2,745.53 2,745.81 2,745.46 2,745.60 52,508.7K
23:20 2,745.55 2,745.97 2,745.50 2,745.97 32,953.2K
23:21 2,745.73 2,746.05 2,745.73 2,746.05 35,903.8K
23:22 2,745.91 2,746.05 2,745.88 2,745.93 28,832.3K
23:23 2,745.80 2,745.84 2,745.47 2,745.56 27,848.5K
23:24 2,745.74 2,745.88 2,745.73 2,745.87 41,156.8K
23:25 2,745.89 2,746.09 2,745.89 2,746.07 28,101.2K
23:26 2,746.09 2,746.11 2,745.96 2,746.11 45,244.4K
23:27 2,746.10 2,746.18 2,746.05 2,746.13 29,124.9K
23:28 2,746.09 2,746.28 2,746.09 2,746.19 32,455.4K
23:29 2,746.21 2,746.45 2,746.10 2,746.44 31,224.5K
23:30 2,746.54 2,746.54 2,746.08 2,746.25 38,472.8K
23:31 2,746.36 2,746.73 2,746.31 2,746.62 44,787.0K
23:32 2,746.70 2,746.98 2,746.70 2,746.98 37,208.9K
23:33 2,746.76 2,746.90 2,746.67 2,746.90 51,863.3K
23:34 2,746.67 2,747.03 2,746.67 2,746.95 24,419.1K
23:35 2,746.71 2,746.97 2,746.71 2,746.94 58,897.7K
23:36 2,747.03 2,747.18 2,746.93 2,747.18 56,872.0K
23:37 2,747.15 2,747.15 2,746.83 2,747.05 48,279.1K
23:38 2,747.10 2,747.38 2,747.02 2,747.02 33,838.2K
23:39 2,746.89 2,747.38 2,746.89 2,747.04 56,770.5K
23:40 2,746.95 2,747.26 2,746.87 2,747.13 70,609.2K
23:41 2,747.25 2,747.48 2,747.12 2,747.48 86,623.9K
23:42 2,747.67 2,747.96 2,747.54 2,747.96 72,312.2K
23:43 2,748.04 2,748.17 2,747.81 2,748.05 143,542.4K
23:44 2,747.97 2,748.34 2,747.81 2,748.34 110,273.0K
23:45 2,748.23 2,748.41 2,748.03 2,748.29 81,427.8K
23:46 2,748.17 2,748.45 2,747.88 2,748.27 74,904.4K
23:47 2,748.10 2,748.10 2,747.89 2,747.93 60,695.4K
23:48 2,747.86 2,748.12 2,747.79 2,748.06 94,700.5K
23:49 2,747.98 2,748.50 2,747.88 2,748.21 151,776.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし