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 2,696.70 2,696.70 2,690.16 2,691.61 2,395,757.1K
10:01 2,690.64 2,691.13 2,687.81 2,691.13 1,260,150.4K
10:02 2,692.45 2,697.70 2,692.45 2,695.75 1,253,405.2K
10:03 2,694.78 2,697.86 2,692.76 2,693.81 1,530,209.3K
10:04 2,692.48 2,697.94 2,692.48 2,697.94 770,495.0K
10:05 2,697.89 2,700.18 2,697.89 2,700.15 735,361.3K
10:06 2,700.95 2,703.11 2,700.15 2,700.15 1,004,245.7K
10:07 2,698.16 2,701.56 2,698.16 2,701.56 781,472.6K
10:08 2,701.47 2,702.62 2,701.47 2,702.47 526,278.8K
10:09 2,703.33 2,707.34 2,703.33 2,707.15 850,228.7K
10:10 2,707.28 2,708.26 2,706.63 2,708.26 664,465.1K
10:11 2,707.88 2,707.88 2,703.12 2,703.23 719,770.6K
10:12 2,703.49 2,703.49 2,701.32 2,701.56 439,288.8K
10:13 2,702.50 2,703.80 2,702.38 2,703.80 355,688.9K
10:14 2,703.49 2,704.81 2,703.49 2,704.58 440,052.2K
10:15 2,704.00 2,704.00 2,703.64 2,703.94 328,564.2K
10:16 2,702.14 2,702.14 2,701.21 2,701.21 554,752.0K
10:17 2,701.33 2,701.87 2,700.92 2,701.87 300,957.2K
10:18 2,702.64 2,703.01 2,702.64 2,703.01 263,247.6K
10:19 2,701.36 2,702.32 2,701.11 2,702.32 302,355.7K
10:20 2,703.37 2,708.39 2,703.37 2,708.39 397,029.8K
10:21 2,708.83 2,712.26 2,708.66 2,712.26 718,195.9K
10:22 2,712.41 2,712.41 2,710.26 2,710.39 476,587.4K
10:23 2,710.52 2,711.58 2,710.52 2,711.29 403,406.6K
10:24 2,712.10 2,712.72 2,712.10 2,712.72 327,638.3K
10:25 2,713.43 2,716.29 2,713.43 2,715.88 652,295.2K
10:26 2,717.27 2,718.45 2,717.26 2,718.45 653,929.7K
10:27 2,718.50 2,718.89 2,718.28 2,718.51 532,783.0K
10:28 2,717.82 2,717.98 2,716.98 2,717.07 553,344.3K
10:29 2,716.98 2,716.98 2,715.52 2,715.74 415,052.1K
10:30 2,715.50 2,715.50 2,713.28 2,713.28 367,456.6K
10:31 2,713.31 2,714.03 2,712.15 2,714.03 442,406.5K
10:32 2,714.55 2,715.62 2,714.34 2,715.25 377,196.2K
10:33 2,715.55 2,717.87 2,715.55 2,716.56 380,949.1K
10:34 2,716.40 2,717.43 2,716.19 2,717.34 303,848.5K
10:35 2,717.47 2,719.15 2,717.42 2,719.15 345,096.4K
10:36 2,719.21 2,719.44 2,714.41 2,714.41 492,534.3K
10:37 2,714.63 2,716.31 2,714.63 2,716.31 273,114.2K
10:38 2,717.47 2,718.87 2,717.47 2,718.80 425,495.9K
10:39 2,717.77 2,718.28 2,717.30 2,717.39 347,883.1K
10:40 2,717.14 2,718.15 2,716.45 2,716.45 262,743.5K
10:41 2,715.93 2,716.08 2,715.18 2,715.18 338,750.7K
10:42 2,714.69 2,714.69 2,712.68 2,713.36 415,178.8K
10:43 2,713.51 2,713.65 2,712.67 2,712.67 212,852.7K
10:44 2,712.74 2,713.33 2,712.47 2,713.21 255,783.5K
10:45 2,712.91 2,712.92 2,711.62 2,711.78 294,181.2K
10:46 2,711.68 2,711.86 2,711.08 2,711.08 337,703.6K
10:47 2,710.91 2,711.75 2,710.91 2,711.44 237,110.3K
10:48 2,711.61 2,713.08 2,711.59 2,713.08 190,632.2K
10:49 2,713.08 2,713.14 2,711.84 2,711.84 257,448.4K
10:50 2,711.45 2,712.68 2,711.45 2,712.68 147,112.1K
10:51 2,712.77 2,713.29 2,712.74 2,713.29 116,397.5K
10:52 2,713.27 2,714.70 2,713.07 2,714.53 216,937.5K
10:53 2,714.69 2,715.42 2,714.36 2,715.42 142,989.3K
10:54 2,716.24 2,716.79 2,716.24 2,716.61 233,316.1K
10:55 2,716.51 2,717.36 2,716.45 2,717.36 151,308.4K
10:56 2,717.52 2,717.82 2,717.52 2,717.70 235,740.9K
10:57 2,717.41 2,717.41 2,716.51 2,716.51 165,165.9K
10:58 2,716.24 2,716.31 2,715.11 2,715.16 165,144.0K
10:59 2,715.03 2,715.03 2,711.91 2,711.91 291,914.4K
11:00 2,711.85 2,711.85 2,711.16 2,711.16 268,464.3K
11:01 2,711.29 2,711.34 2,710.39 2,710.66 278,701.2K
11:02 2,710.55 2,711.20 2,710.48 2,711.11 160,175.2K
11:03 2,711.36 2,712.96 2,711.36 2,712.96 159,796.2K
11:04 2,712.75 2,714.12 2,712.75 2,714.12 178,785.5K
11:05 2,714.32 2,715.05 2,713.35 2,715.05 217,556.8K
11:06 2,715.42 2,717.88 2,715.42 2,717.88 244,203.1K
11:07 2,717.76 2,717.84 2,716.52 2,716.52 201,442.6K
11:08 2,716.59 2,716.59 2,715.09 2,715.30 135,961.2K
11:09 2,715.56 2,716.29 2,715.56 2,716.02 155,658.8K
11:10 2,716.02 2,716.11 2,714.92 2,714.92 106,470.1K
11:11 2,716.29 2,716.92 2,716.29 2,716.89 165,171.1K
11:12 2,716.56 2,716.67 2,716.44 2,716.54 110,466.5K
11:13 2,716.55 2,716.94 2,716.50 2,716.89 124,155.3K
11:14 2,717.10 2,718.24 2,717.10 2,718.24 244,805.6K
11:15 2,718.31 2,718.49 2,716.97 2,717.35 157,584.8K
11:16 2,717.25 2,717.74 2,717.25 2,717.74 129,199.4K
11:17 2,717.61 2,717.76 2,717.14 2,717.27 123,744.9K
11:18 2,717.02 2,719.41 2,716.74 2,719.30 360,278.2K
11:19 2,719.85 2,721.49 2,719.85 2,721.49 372,976.9K
11:20 2,721.24 2,721.92 2,721.20 2,721.36 339,530.0K
11:21 2,721.57 2,721.71 2,720.67 2,720.68 180,750.4K
11:22 2,719.36 2,719.54 2,719.08 2,719.08 304,811.6K
11:23 2,719.16 2,719.52 2,719.16 2,719.38 177,458.7K
11:24 2,719.53 2,720.51 2,719.53 2,719.70 286,658.0K
11:25 2,719.35 2,719.45 2,717.93 2,717.96 328,615.1K
11:26 2,717.89 2,718.03 2,717.52 2,717.52 230,321.0K
11:27 2,717.43 2,717.43 2,716.30 2,716.30 423,339.3K
11:28 2,715.87 2,716.40 2,715.84 2,715.89 272,033.2K
11:29 2,716.04 2,716.92 2,716.04 2,716.92 176,925.6K
11:30 2,716.94 2,717.12 2,716.87 2,716.95 148,834.0K
11:31 2,716.90 2,717.71 2,716.90 2,717.54 114,877.2K
11:32 2,717.78 2,718.90 2,717.78 2,718.87 169,952.2K
11:33 2,718.94 2,719.26 2,718.28 2,718.28 163,703.7K
11:34 2,717.98 2,718.59 2,717.88 2,718.59 132,799.7K
11:35 2,718.64 2,718.73 2,717.74 2,717.83 120,665.7K
11:36 2,718.11 2,719.05 2,718.11 2,719.05 146,450.3K
11:37 2,719.07 2,719.33 2,718.14 2,718.20 155,100.6K
11:38 2,718.01 2,718.09 2,717.49 2,718.08 214,763.7K
11:39 2,718.13 2,718.41 2,717.85 2,718.41 174,385.6K
11:40 2,718.35 2,718.35 2,717.72 2,717.72 195,302.1K
11:41 2,717.47 2,717.51 2,716.63 2,716.63 228,790.0K
11:42 2,716.58 2,716.58 2,716.13 2,716.21 151,262.6K
11:43 2,716.04 2,716.09 2,714.62 2,714.62 342,223.4K
11:44 2,714.54 2,714.63 2,713.55 2,714.08 280,044.0K
11:45 2,713.90 2,713.90 2,712.84 2,713.07 237,511.6K
11:46 2,713.06 2,714.37 2,713.06 2,714.24 142,704.0K
11:47 2,714.20 2,714.91 2,714.04 2,714.53 114,866.8K
11:48 2,714.59 2,715.61 2,714.52 2,715.61 175,146.2K
11:49 2,715.56 2,716.74 2,715.56 2,716.38 150,121.7K
11:50 2,716.47 2,716.47 2,714.81 2,714.81 143,140.6K
11:51 2,715.00 2,715.55 2,714.93 2,715.48 107,727.4K
11:52 2,715.42 2,715.77 2,715.39 2,715.76 103,293.3K
11:53 2,715.70 2,715.84 2,714.44 2,714.63 178,956.3K
11:54 2,714.46 2,715.22 2,714.46 2,715.08 176,979.9K
11:55 2,715.18 2,715.27 2,714.27 2,714.50 284,360.7K
11:56 2,714.45 2,714.76 2,714.31 2,714.31 172,464.6K
11:57 2,714.52 2,714.62 2,714.26 2,714.58 120,883.4K
11:58 2,714.52 2,715.93 2,714.37 2,715.93 175,447.5K
11:59 2,716.03 2,716.35 2,716.00 2,716.33 110,345.5K
12:00 2,716.43 2,716.43 2,715.07 2,715.40 141,474.5K
12:01 2,715.42 2,715.85 2,715.42 2,715.85 134,412.9K
12:02 2,715.85 2,717.15 2,715.85 2,717.15 166,055.7K
12:03 2,717.68 2,718.90 2,717.68 2,718.84 245,118.7K
12:04 2,718.75 2,719.05 2,718.04 2,719.05 537,081.9K
12:05 2,718.69 2,718.77 2,718.44 2,718.46 112,557.5K
12:06 2,718.48 2,718.57 2,718.09 2,718.28 120,360.3K
12:07 2,718.23 2,718.23 2,717.35 2,717.61 96,490.0K
12:08 2,717.49 2,718.34 2,717.48 2,718.34 128,263.5K
12:09 2,718.32 2,718.95 2,718.32 2,718.78 101,041.4K
12:10 2,718.62 2,719.13 2,718.60 2,719.09 74,780.0K
12:11 2,719.15 2,719.48 2,718.97 2,719.48 109,168.0K
12:12 2,719.64 2,719.92 2,719.62 2,719.85 110,591.4K
12:13 2,719.94 2,720.19 2,719.86 2,720.09 131,937.2K
12:14 2,720.09 2,720.81 2,720.08 2,720.80 219,982.9K
12:15 2,720.92 2,721.04 2,720.43 2,720.52 134,692.7K
12:16 2,719.78 2,719.84 2,719.36 2,719.51 162,687.6K
12:17 2,719.43 2,719.48 2,718.06 2,718.17 226,237.9K
12:18 2,718.20 2,718.63 2,717.12 2,717.22 194,564.0K
12:19 2,717.15 2,717.15 2,716.27 2,716.27 113,966.1K
12:20 2,716.26 2,716.34 2,715.92 2,716.05 183,649.2K
12:21 2,715.88 2,716.25 2,715.88 2,716.01 108,530.5K
12:22 2,716.02 2,716.34 2,715.94 2,716.22 89,181.1K
12:23 2,716.24 2,716.58 2,716.17 2,716.58 131,345.9K
12:24 2,716.19 2,716.50 2,716.13 2,716.40 119,712.8K
12:25 2,716.27 2,716.27 2,715.71 2,715.87 230,524.1K
12:26 2,715.82 2,715.82 2,714.60 2,714.60 164,024.0K
12:27 2,713.82 2,713.82 2,711.38 2,711.55 393,878.5K
12:28 2,711.73 2,711.82 2,711.21 2,711.21 184,091.4K
12:29 2,711.18 2,711.46 2,711.01 2,711.38 253,211.6K
12:30 2,711.40 2,711.40 2,710.46 2,710.46 217,659.6K
12:31 2,710.47 2,710.47 2,709.24 2,709.24 243,709.9K
12:32 2,708.98 2,708.98 2,706.97 2,706.97 503,114.0K
12:33 2,707.02 2,707.61 2,707.00 2,707.25 270,076.2K
12:34 2,707.18 2,707.53 2,706.97 2,707.42 196,841.8K
12:35 2,707.57 2,708.09 2,707.57 2,707.65 137,123.3K
12:36 2,707.35 2,707.36 2,706.86 2,706.99 230,887.6K
12:37 2,706.94 2,707.56 2,706.86 2,706.86 221,531.3K
12:38 2,706.80 2,706.93 2,705.72 2,705.72 148,752.8K
12:39 2,705.81 2,706.02 2,705.63 2,705.80 188,879.4K
12:40 2,705.57 2,705.87 2,704.85 2,705.87 272,644.6K
12:41 2,705.99 2,707.58 2,705.99 2,707.41 253,468.8K
12:42 2,707.45 2,708.60 2,707.45 2,708.42 187,005.2K
12:43 2,708.67 2,709.39 2,708.48 2,709.32 137,188.2K
12:44 2,709.33 2,709.33 2,708.03 2,708.03 181,541.8K
12:45 2,707.96 2,708.11 2,707.58 2,708.01 123,276.3K
12:46 2,708.05 2,708.13 2,707.87 2,707.94 69,271.2K
12:47 2,708.01 2,708.50 2,707.98 2,708.50 74,978.9K
12:48 2,708.41 2,708.68 2,708.41 2,708.56 49,255.8K
12:49 2,708.37 2,708.44 2,707.69 2,707.69 117,443.2K
12:50 2,707.73 2,707.73 2,706.80 2,706.80 134,153.1K
12:51 2,706.64 2,706.64 2,704.77 2,704.77 179,889.2K
12:52 2,704.18 2,704.21 2,703.88 2,703.98 204,484.4K
12:53 2,703.92 2,703.94 2,702.36 2,702.38 287,871.0K
12:54 2,702.53 2,702.66 2,702.02 2,702.06 217,057.3K
12:55 2,701.96 2,702.06 2,701.75 2,701.75 132,001.0K
12:56 2,701.68 2,701.68 2,700.20 2,700.20 219,188.2K
12:57 2,700.19 2,700.71 2,700.19 2,700.42 211,573.1K
12:58 2,700.12 2,700.12 2,698.62 2,698.62 342,376.1K
12:59 2,698.54 2,699.30 2,698.32 2,698.52 389,135.8K
13:00 2,698.42 2,698.42 2,697.10 2,697.10 319,644.2K
13:01 2,697.03 2,697.64 2,696.94 2,697.64 216,068.5K
13:02 2,698.50 2,698.87 2,698.28 2,698.76 212,262.8K
13:03 2,698.65 2,698.65 2,697.87 2,698.42 144,559.1K
13:04 2,698.48 2,699.11 2,698.02 2,699.11 168,242.5K
13:05 2,698.90 2,700.00 2,698.90 2,699.90 189,856.0K
13:06 2,700.09 2,702.17 2,700.09 2,702.17 172,261.7K
13:07 2,702.67 2,702.70 2,701.51 2,702.13 153,723.6K
13:08 2,702.16 2,702.83 2,702.12 2,702.83 105,134.7K
13:09 2,703.08 2,703.32 2,701.30 2,701.30 233,287.3K
13:10 2,701.28 2,702.53 2,701.18 2,702.52 124,575.9K
13:11 2,702.65 2,703.30 2,702.65 2,703.30 121,217.9K
13:12 2,702.94 2,703.52 2,702.94 2,703.35 133,190.9K
13:13 2,703.34 2,703.45 2,702.41 2,702.57 86,207.5K
13:14 2,702.74 2,702.93 2,702.41 2,702.55 81,204.5K
13:15 2,702.74 2,702.94 2,702.74 2,702.78 86,614.9K
13:16 2,702.78 2,702.94 2,702.75 2,702.86 83,765.1K
13:17 2,702.86 2,704.04 2,702.86 2,704.04 129,067.8K
13:18 2,704.01 2,704.63 2,704.01 2,704.55 160,454.6K
13:19 2,704.53 2,705.59 2,704.48 2,705.55 94,706.8K
13:20 2,705.51 2,705.58 2,705.35 2,705.35 95,620.1K
13:21 2,705.72 2,705.87 2,705.52 2,705.83 110,619.4K
13:22 2,706.08 2,706.08 2,705.12 2,705.12 87,674.3K
13:23 2,704.83 2,705.09 2,704.44 2,704.44 90,090.6K
13:24 2,704.39 2,704.39 2,703.21 2,703.21 89,881.1K
13:25 2,703.22 2,703.22 2,702.51 2,702.51 68,630.3K
13:26 2,702.48 2,702.48 2,702.12 2,702.17 99,805.8K
13:27 2,702.30 2,702.89 2,701.69 2,702.82 94,790.2K
13:28 2,702.80 2,702.80 2,702.45 2,702.49 42,774.6K
13:29 2,702.50 2,702.50 2,701.57 2,701.57 66,956.7K
13:30 2,701.47 2,701.55 2,701.08 2,701.55 66,509.8K
13:31 2,701.67 2,702.00 2,701.66 2,701.77 65,901.2K
13:32 2,701.86 2,702.88 2,701.86 2,702.88 65,201.3K
13:33 2,703.14 2,704.00 2,703.14 2,704.00 102,074.9K
13:34 2,703.93 2,704.04 2,703.78 2,704.00 134,048.0K
13:35 2,703.88 2,704.42 2,703.84 2,704.42 83,077.5K
13:36 2,704.60 2,705.06 2,704.60 2,704.91 89,958.6K
13:37 2,704.71 2,704.85 2,704.46 2,704.85 61,367.5K
13:38 2,704.81 2,704.83 2,704.26 2,704.27 100,969.6K
13:39 2,704.19 2,704.44 2,704.10 2,704.24 54,400.1K
13:40 2,704.63 2,704.78 2,704.54 2,704.73 69,128.1K
13:41 2,704.67 2,705.09 2,704.63 2,705.09 47,152.0K
13:42 2,704.99 2,704.99 2,704.12 2,704.29 81,848.0K
13:43 2,704.28 2,704.87 2,704.26 2,704.84 50,810.9K
13:44 2,704.86 2,705.38 2,704.86 2,705.37 72,147.9K
13:45 2,705.39 2,705.39 2,704.91 2,704.91 50,645.5K
13:46 2,704.74 2,704.98 2,704.65 2,704.91 52,637.9K
13:47 2,705.05 2,705.14 2,704.62 2,704.64 47,799.1K
13:48 2,704.80 2,705.03 2,704.77 2,704.91 48,393.7K
13:49 2,704.80 2,704.86 2,704.52 2,704.57 51,632.6K
13:50 2,704.49 2,704.53 2,704.17 2,704.33 35,719.4K
13:51 2,704.45 2,704.45 2,703.93 2,704.14 72,143.1K
13:52 2,703.92 2,703.92 2,703.65 2,703.68 64,975.3K
13:53 2,703.25 2,703.40 2,703.00 2,703.21 137,227.7K
13:54 2,703.16 2,703.16 2,702.76 2,703.10 110,510.4K
13:55 2,702.91 2,702.91 2,702.37 2,702.49 63,842.0K
13:56 2,702.56 2,702.59 2,702.39 2,702.39 39,834.7K
13:57 2,702.34 2,703.33 2,702.34 2,703.16 50,312.9K
13:58 2,703.00 2,703.15 2,703.00 2,703.04 25,993.6K
13:59 2,703.15 2,703.94 2,703.15 2,703.94 32,118.9K
14:00 2,703.63 2,703.63 2,703.31 2,703.39 49,014.8K
14:01 2,703.29 2,703.39 2,703.08 2,703.08 33,519.0K
14:02 2,703.33 2,703.38 2,702.81 2,702.81 78,472.0K
14:03 2,702.82 2,702.82 2,702.46 2,702.51 79,170.5K
14:04 2,702.68 2,702.83 2,702.54 2,702.74 72,629.8K
14:05 2,702.71 2,702.71 2,701.89 2,701.89 62,917.4K
14:06 2,701.80 2,701.83 2,701.27 2,701.27 70,505.2K
14:07 2,701.14 2,701.14 2,699.80 2,699.96 315,998.8K
14:08 2,700.06 2,700.15 2,699.54 2,699.54 201,593.6K
14:09 2,699.50 2,700.61 2,699.50 2,700.59 139,370.2K
14:10 2,700.74 2,700.78 2,699.68 2,700.23 95,695.1K
14:11 2,700.22 2,700.22 2,699.03 2,699.13 105,439.0K
14:12 2,698.43 2,698.76 2,698.26 2,698.62 174,117.1K
14:13 2,698.84 2,699.11 2,698.77 2,698.93 114,774.8K
14:14 2,698.96 2,699.65 2,698.96 2,699.56 176,805.7K
14:15 2,699.39 2,699.64 2,699.29 2,699.64 162,424.2K
14:16 2,699.68 2,699.90 2,699.68 2,699.85 121,523.7K
14:17 2,700.33 2,700.47 2,699.73 2,700.02 181,848.0K
14:18 2,699.92 2,700.45 2,699.92 2,700.30 126,185.3K
14:19 2,700.56 2,701.04 2,700.56 2,701.04 100,445.9K
14:20 2,701.31 2,702.89 2,701.31 2,702.89 232,314.5K
14:21 2,702.91 2,705.05 2,702.91 2,704.78 266,146.4K
14:22 2,704.81 2,705.20 2,704.72 2,704.72 124,775.1K
14:23 2,705.39 2,706.58 2,705.39 2,706.52 163,559.6K
14:24 2,706.76 2,707.45 2,706.73 2,707.45 206,294.8K
14:25 2,707.34 2,707.57 2,707.10 2,707.57 149,814.5K
14:26 2,707.01 2,707.15 2,704.99 2,705.01 179,232.7K
14:27 2,704.80 2,704.91 2,704.57 2,704.62 193,512.3K
14:28 2,704.95 2,705.41 2,704.95 2,705.40 48,836.6K
14:29 2,705.60 2,706.08 2,705.54 2,705.80 52,110.9K
14:30 2,705.76 2,705.78 2,705.24 2,705.24 68,470.6K
14:31 2,705.13 2,705.53 2,704.67 2,704.67 53,672.5K
14:32 2,704.71 2,704.71 2,703.96 2,704.56 62,172.2K
14:33 2,704.48 2,705.28 2,704.48 2,705.28 48,906.8K
14:34 2,705.47 2,705.85 2,705.47 2,705.63 51,520.7K
14:35 2,705.65 2,705.75 2,704.29 2,704.29 69,135.8K
14:36 2,704.22 2,704.52 2,702.62 2,702.70 77,640.3K
14:37 2,702.59 2,703.84 2,702.59 2,703.84 52,204.9K
14:38 2,703.06 2,703.68 2,703.06 2,703.10 47,137.6K
14:39 2,703.10 2,704.75 2,703.10 2,704.75 53,161.5K
14:40 2,704.99 2,706.30 2,704.99 2,706.22 148,844.7K
14:41 2,706.28 2,706.53 2,706.13 2,706.53 55,865.2K
14:42 2,706.32 2,706.32 2,704.19 2,704.19 72,042.2K
14:43 2,703.94 2,704.82 2,703.93 2,704.77 59,050.4K
14:44 2,705.26 2,705.77 2,705.05 2,705.68 78,630.6K
14:45 2,705.61 2,705.61 2,704.74 2,704.74 50,454.0K
14:46 2,704.78 2,705.14 2,704.68 2,705.06 63,902.5K
14:47 2,705.14 2,705.56 2,705.14 2,705.52 38,322.2K
14:48 2,705.54 2,705.86 2,705.50 2,705.79 25,335.0K
14:49 2,705.77 2,706.02 2,705.75 2,705.75 96,609.4K
14:50 2,705.89 2,706.25 2,705.89 2,706.25 97,907.8K
14:51 2,706.10 2,707.67 2,706.10 2,707.67 222,338.6K
14:52 2,707.77 2,710.31 2,707.77 2,710.31 238,146.3K
14:53 2,710.34 2,710.34 2,710.03 2,710.12 101,577.3K
14:54 2,710.05 2,710.05 2,708.52 2,708.63 92,155.1K
14:55 2,708.74 2,709.31 2,708.72 2,709.31 55,766.5K
14:56 2,709.49 2,710.86 2,709.36 2,710.86 117,622.4K
14:57 2,711.55 2,711.93 2,710.40 2,710.40 214,270.6K
14:58 2,710.26 2,710.27 2,709.82 2,709.82 85,888.7K
14:59 2,709.91 2,710.53 2,709.89 2,710.53 84,613.1K
15:00 2,710.58 2,713.27 2,710.58 2,713.00 217,454.3K
15:01 2,712.99 2,713.94 2,712.96 2,713.56 176,035.2K
15:02 2,713.68 2,713.70 2,712.17 2,712.17 219,029.2K
15:03 2,712.42 2,713.10 2,712.15 2,712.15 163,057.9K
15:04 2,712.36 2,712.75 2,712.11 2,712.11 95,967.3K
15:05 2,712.22 2,712.22 2,711.58 2,711.72 126,575.5K
15:06 2,711.72 2,711.73 2,710.72 2,710.72 102,594.8K
15:07 2,710.65 2,711.17 2,710.64 2,711.16 122,335.2K
15:08 2,711.10 2,711.10 2,710.79 2,710.86 98,719.4K
15:09 2,711.08 2,711.31 2,710.99 2,711.09 92,953.4K
15:10 2,711.34 2,711.72 2,711.34 2,711.66 72,014.3K
15:11 2,711.68 2,711.68 2,711.13 2,711.13 43,656.2K
15:12 2,711.01 2,711.08 2,711.01 2,711.03 67,941.2K
15:13 2,711.00 2,711.00 2,710.14 2,710.14 126,316.2K
15:14 2,709.87 2,709.87 2,708.68 2,708.68 144,068.0K
15:15 2,708.69 2,709.56 2,708.69 2,709.33 119,538.8K
15:16 2,709.35 2,709.52 2,709.31 2,709.40 46,347.6K
15:17 2,709.36 2,709.59 2,709.24 2,709.24 67,117.2K
15:18 2,709.22 2,709.22 2,708.58 2,708.62 61,586.0K
15:19 2,708.15 2,708.15 2,707.26 2,707.26 98,280.3K
15:20 2,706.75 2,706.78 2,706.35 2,706.55 96,640.7K
15:21 2,706.57 2,707.45 2,706.57 2,707.45 64,965.9K
15:22 2,707.48 2,707.85 2,707.48 2,707.85 33,354.5K
15:23 2,707.88 2,707.88 2,707.80 2,707.80 26,378.6K
15:24 2,707.80 2,707.84 2,707.17 2,707.35 56,551.5K
15:25 2,707.29 2,707.41 2,706.96 2,707.41 48,731.8K
15:26 2,707.66 2,708.06 2,707.59 2,707.85 62,607.7K
15:27 2,707.83 2,707.98 2,707.69 2,707.95 37,154.0K
15:28 2,707.86 2,708.51 2,707.86 2,708.51 60,340.4K
15:29 2,708.64 2,709.44 2,708.64 2,709.39 88,596.0K
15:30 2,709.46 2,709.46 2,708.86 2,709.23 50,827.0K
15:31 2,709.30 2,710.66 2,709.30 2,710.58 67,516.8K
15:32 2,710.46 2,710.46 2,710.00 2,710.14 60,990.6K
15:33 2,709.55 2,709.66 2,709.50 2,709.57 90,881.8K
15:34 2,709.41 2,709.51 2,709.05 2,709.05 47,350.1K
15:35 2,708.96 2,708.98 2,708.87 2,708.88 46,240.3K
15:36 2,708.81 2,708.81 2,708.46 2,708.46 56,720.1K
15:37 2,708.46 2,708.76 2,708.38 2,708.76 45,694.2K
15:38 2,708.87 2,709.08 2,708.83 2,709.08 32,112.4K
15:39 2,709.17 2,709.17 2,708.75 2,708.75 36,556.2K
15:40 2,708.72 2,708.91 2,708.58 2,708.91 28,558.3K
15:41 2,708.95 2,708.98 2,708.56 2,708.70 29,669.7K
15:42 2,708.53 2,708.53 2,708.33 2,708.44 39,472.5K
15:43 2,708.31 2,708.88 2,708.31 2,708.86 42,386.5K
15:44 2,708.85 2,709.18 2,708.80 2,709.13 45,692.9K
15:45 2,709.08 2,709.34 2,709.08 2,709.30 43,590.7K
15:46 2,709.28 2,709.78 2,709.28 2,709.60 45,474.9K
15:47 2,709.95 2,710.17 2,709.73 2,709.76 85,874.4K
15:48 2,709.95 2,710.40 2,709.95 2,710.36 59,886.1K
15:49 2,710.17 2,710.19 2,709.37 2,709.46 80,944.9K
15:50 2,709.60 2,709.82 2,709.54 2,709.56 77,573.3K
15:51 2,709.57 2,709.72 2,709.40 2,709.65 49,277.2K
15:52 2,710.00 2,710.35 2,709.97 2,710.35 62,790.4K
15:53 2,710.25 2,710.25 2,709.28 2,709.29 51,176.1K
15:54 2,709.37 2,710.37 2,709.30 2,710.37 99,328.9K
15:55 2,710.46 2,710.82 2,710.46 2,710.54 85,261.2K
15:56 2,710.54 2,710.55 2,710.12 2,710.19 79,206.4K
15:57 2,710.29 2,710.40 2,710.21 2,710.21 71,620.8K
15:58 2,710.16 2,710.18 2,709.29 2,709.29 44,033.6K
15:59 2,709.00 2,709.00 2,705.89 2,705.89 186,655.7K
16:00 2,705.76 2,705.76 2,705.42 2,705.71 130,778.2K
16:01 2,705.48 2,706.75 2,705.36 2,706.59 66,632.6K
16:02 2,706.38 2,706.95 2,706.10 2,706.95 68,198.0K
16:03 2,707.12 2,707.75 2,707.11 2,707.75 44,604.9K
16:04 2,707.79 2,708.13 2,707.38 2,707.38 44,601.1K
16:05 2,707.64 2,708.43 2,707.64 2,708.43 80,684.9K
16:06 2,708.48 2,708.75 2,708.33 2,708.38 35,985.8K
16:07 2,708.32 2,708.70 2,708.30 2,708.70 40,876.1K
16:08 2,708.72 2,709.73 2,708.70 2,709.73 54,635.2K
16:09 2,709.78 2,709.88 2,709.60 2,709.60 39,768.7K
16:10 2,709.61 2,709.61 2,709.11 2,709.11 49,750.9K
16:11 2,708.97 2,708.97 2,708.49 2,708.75 64,092.5K
16:12 2,708.80 2,708.86 2,708.14 2,708.20 162,193.7K
16:13 2,708.17 2,708.20 2,707.99 2,708.17 50,195.8K
16:14 2,708.34 2,708.50 2,708.08 2,708.44 89,527.6K
16:15 2,708.43 2,708.51 2,708.28 2,708.36 37,319.0K
16:16 2,708.35 2,708.75 2,708.29 2,708.75 44,881.4K
16:17 2,708.71 2,708.77 2,708.39 2,708.47 44,561.5K
16:18 2,708.46 2,708.47 2,708.32 2,708.42 45,469.1K
16:19 2,708.51 2,708.52 2,707.90 2,708.03 46,811.9K
16:20 2,707.98 2,708.49 2,707.93 2,708.49 42,619.0K
16:21 2,708.15 2,708.19 2,707.85 2,708.09 37,618.6K
16:22 2,708.20 2,708.77 2,708.18 2,708.72 67,438.8K
16:23 2,708.72 2,709.75 2,708.72 2,709.72 67,729.5K
16:24 2,709.71 2,709.71 2,709.53 2,709.62 110,037.0K
16:25 2,709.65 2,709.82 2,709.54 2,709.58 45,896.2K
16:26 2,709.69 2,709.74 2,708.67 2,708.81 125,109.8K
16:27 2,708.76 2,709.12 2,708.70 2,709.08 60,549.2K
16:28 2,708.99 2,709.26 2,708.95 2,709.14 67,101.5K
16:29 2,709.08 2,709.08 2,708.84 2,708.90 47,342.3K
16:30 2,708.95 2,709.45 2,708.87 2,709.41 38,029.5K
16:31 2,709.41 2,709.80 2,709.36 2,709.80 72,527.4K
16:32 2,709.52 2,709.53 2,709.21 2,709.21 158,473.6K
16:33 2,709.01 2,709.11 2,708.51 2,708.51 133,241.0K
16:34 2,708.42 2,708.46 2,707.35 2,707.35 109,736.6K
16:35 2,707.40 2,707.52 2,707.21 2,707.52 114,110.1K
16:36 2,707.52 2,707.91 2,707.49 2,707.70 78,287.7K
16:37 2,707.49 2,707.49 2,706.87 2,706.95 84,362.8K
16:38 2,707.04 2,707.04 2,706.77 2,706.91 71,543.8K
16:39 2,707.16 2,707.43 2,707.12 2,707.30 135,769.9K
16:40 2,707.33 2,707.33 2,706.82 2,706.82 123,000.1K
16:41 2,706.85 2,707.09 2,706.77 2,707.09 98,033.1K
16:42 2,707.10 2,708.43 2,707.10 2,708.13 83,154.9K
16:43 2,708.08 2,708.99 2,708.05 2,708.96 71,723.0K
16:44 2,708.82 2,708.82 2,708.57 2,708.79 43,072.6K
16:45 2,708.79 2,709.00 2,708.69 2,708.82 52,316.3K
16:46 2,708.77 2,709.13 2,708.77 2,709.13 57,367.4K
16:47 2,708.96 2,709.75 2,708.95 2,709.75 143,771.6K
16:48 2,709.91 2,712.79 2,709.85 2,712.79 323,709.2K
16:49 2,712.39 2,713.18 2,712.39 2,713.08 223,448.5K
16:50 2,713.18 2,713.64 2,713.18 2,713.64 164,926.7K
16:51 2,713.68 2,713.88 2,712.49 2,712.49 193,849.6K
16:52 2,712.53 2,712.53 2,711.62 2,712.20 105,009.7K
16:53 2,712.09 2,715.86 2,712.09 2,715.86 396,115.9K
16:54 2,716.18 2,717.57 2,716.18 2,717.56 640,395.8K
16:55 2,717.35 2,719.36 2,717.35 2,718.72 469,334.0K
16:56 2,718.66 2,718.98 2,717.56 2,718.98 330,123.9K
16:57 2,719.22 2,719.83 2,719.22 2,719.32 275,942.6K
16:58 2,719.48 2,720.54 2,719.45 2,720.53 328,087.4K
16:59 2,720.33 2,720.47 2,719.95 2,719.95 252,397.6K
17:00 2,719.90 2,720.02 2,719.63 2,720.02 372,910.9K
17:01 2,719.96 2,719.96 2,719.39 2,719.56 195,827.4K
17:02 2,719.36 2,719.36 2,717.57 2,717.57 266,060.4K
17:03 2,717.45 2,717.45 2,715.85 2,715.85 231,733.0K
17:04 2,715.83 2,716.74 2,715.83 2,716.70 137,892.9K
17:05 2,716.63 2,716.63 2,715.16 2,715.16 124,414.0K
17:06 2,715.12 2,716.05 2,714.80 2,715.59 162,844.8K
17:07 2,715.65 2,716.54 2,715.64 2,716.54 144,102.9K
17:08 2,716.50 2,716.80 2,716.49 2,716.57 210,673.8K
17:09 2,716.74 2,717.04 2,716.74 2,717.04 169,665.5K
17:10 2,717.14 2,717.91 2,717.12 2,717.91 293,902.0K
17:11 2,718.36 2,720.42 2,718.36 2,720.42 289,429.5K
17:12 2,720.53 2,721.83 2,720.50 2,721.80 490,366.6K
17:13 2,721.83 2,722.28 2,721.01 2,721.01 311,603.1K
17:14 2,721.08 2,721.08 2,720.03 2,720.36 222,119.6K
17:15 2,720.50 2,720.84 2,720.11 2,720.11 142,526.9K
17:16 2,720.14 2,720.64 2,720.05 2,720.30 161,698.9K
17:17 2,720.14 2,720.17 2,717.33 2,717.33 279,323.9K
17:18 2,716.46 2,717.64 2,716.34 2,717.42 306,337.7K
17:19 2,717.49 2,717.74 2,715.68 2,715.68 147,640.0K
17:20 2,715.77 2,716.13 2,715.71 2,716.13 113,689.7K
17:21 2,715.87 2,716.16 2,715.84 2,716.15 200,043.8K
17:22 2,716.22 2,716.59 2,714.89 2,714.89 194,349.4K
17:23 2,715.12 2,715.91 2,715.08 2,715.91 108,027.6K
17:24 2,715.96 2,716.94 2,715.96 2,716.94 113,459.8K
17:25 2,717.04 2,717.56 2,716.12 2,716.12 159,403.9K
17:26 2,716.38 2,717.17 2,716.38 2,717.10 158,135.0K
17:27 2,717.29 2,718.76 2,717.29 2,718.76 270,788.8K
17:28 2,719.10 2,719.78 2,719.10 2,719.77 211,191.2K
17:29 2,720.02 2,720.31 2,718.96 2,720.31 185,247.4K
17:30 2,720.55 2,722.36 2,720.55 2,722.36 269,536.8K
17:31 2,722.86 2,724.72 2,722.86 2,724.72 365,500.1K
17:32 2,724.77 2,727.11 2,724.77 2,727.11 411,885.8K
17:33 2,726.72 2,726.82 2,725.13 2,725.17 315,772.8K
17:34 2,725.25 2,725.61 2,724.53 2,724.53 199,909.0K
17:35 2,724.47 2,729.10 2,724.47 2,729.10 396,999.2K
17:36 2,728.85 2,729.21 2,726.44 2,726.60 383,172.6K
17:37 2,726.73 2,726.73 2,725.83 2,725.87 272,168.3K
17:38 2,726.34 2,727.42 2,726.34 2,727.34 271,634.4K
17:39 2,727.27 2,728.08 2,727.27 2,727.74 191,049.2K
17:40 2,727.75 2,728.37 2,727.75 2,727.77 213,242.0K
17:41 2,727.76 2,727.86 2,727.58 2,727.74 183,590.8K
17:42 2,727.63 2,729.48 2,727.56 2,729.42 242,072.0K
17:43 2,729.42 2,729.42 2,726.79 2,726.79 274,041.8K
17:44 2,726.58 2,726.58 2,724.74 2,724.83 179,395.1K
17:45 2,724.95 2,726.15 2,724.94 2,725.85 145,628.1K
17:46 2,725.89 2,726.87 2,725.88 2,726.58 100,260.7K
17:47 2,726.19 2,726.19 2,725.42 2,725.42 71,495.4K
17:48 2,725.23 2,725.53 2,724.64 2,725.53 150,234.4K
17:49 2,725.55 2,725.55 2,725.09 2,725.09 82,656.0K
17:50 2,725.05 2,725.05 2,723.72 2,723.72 168,805.3K
17:51 2,723.58 2,723.60 2,722.32 2,723.60 272,250.8K
17:52 2,723.77 2,724.13 2,723.77 2,723.87 156,595.9K
17:53 2,723.69 2,724.04 2,723.61 2,723.79 136,192.7K
17:54 2,723.73 2,723.77 2,722.89 2,722.89 115,863.8K
17:55 2,722.91 2,723.30 2,722.91 2,723.09 120,390.8K
17:56 2,723.05 2,723.65 2,723.04 2,723.65 84,514.6K
17:57 2,723.74 2,725.43 2,723.68 2,724.76 195,668.7K
17:58 2,724.76 2,725.57 2,724.76 2,725.19 95,105.0K
17:59 2,724.99 2,725.72 2,724.40 2,724.40 106,751.7K
18:00 2,724.46 2,724.48 2,724.31 2,724.48 98,532.7K
18:01 2,724.53 2,724.70 2,724.36 2,724.70 67,822.8K
18:02 2,725.58 2,725.65 2,725.06 2,725.06 95,048.5K
18:03 2,724.83 2,724.83 2,724.43 2,724.44 52,222.5K
18:04 2,724.43 2,726.05 2,724.43 2,724.91 121,109.4K
18:05 2,724.83 2,724.83 2,723.82 2,723.83 53,575.6K
18:06 2,723.79 2,723.79 2,723.27 2,723.35 95,010.4K
18:07 2,722.98 2,723.50 2,722.98 2,723.12 136,230.1K
18:08 2,723.16 2,724.03 2,723.04 2,724.03 124,717.6K
18:09 2,724.07 2,724.64 2,724.07 2,724.49 112,588.7K
18:10 2,724.26 2,724.94 2,724.26 2,724.94 84,634.5K
18:11 2,724.63 2,724.63 2,724.07 2,724.07 82,101.7K
18:12 2,724.08 2,724.08 2,723.77 2,723.83 65,483.5K
18:13 2,723.98 2,724.14 2,723.90 2,723.93 82,565.5K
18:14 2,723.71 2,723.93 2,723.66 2,723.74 65,032.1K
18:15 2,723.78 2,723.78 2,723.28 2,723.28 60,668.5K
18:16 2,723.32 2,723.33 2,722.97 2,723.01 81,342.4K
18:17 2,722.85 2,722.85 2,721.94 2,721.94 77,873.5K
18:18 2,721.95 2,721.98 2,720.86 2,721.00 165,378.7K
18:19 2,720.81 2,720.87 2,720.25 2,720.25 132,601.3K
18:20 2,720.14 2,720.93 2,720.13 2,720.87 141,697.2K
18:21 2,720.99 2,721.06 2,720.89 2,720.93 81,456.5K
18:22 2,721.03 2,722.36 2,721.03 2,722.36 215,776.7K
18:23 2,722.33 2,722.33 2,721.99 2,722.15 88,426.2K
18:24 2,722.16 2,722.63 2,722.07 2,722.63 98,557.6K
18:25 2,722.61 2,724.04 2,722.61 2,723.88 417,227.3K
18:26 2,723.73 2,723.73 2,723.44 2,723.67 158,152.8K
18:27 2,723.68 2,723.72 2,723.48 2,723.72 134,608.5K
18:28 2,723.83 2,723.91 2,723.78 2,723.90 236,464.1K
18:29 2,724.41 2,724.99 2,724.31 2,724.99 356,085.6K
18:30 2,725.22 2,725.43 2,724.44 2,725.43 208,044.8K
18:31 2,725.39 2,725.39 2,724.32 2,724.32 160,670.5K
18:32 2,724.15 2,724.15 2,723.60 2,723.60 110,609.8K
18:33 2,723.50 2,723.66 2,723.42 2,723.66 92,368.1K
18:34 2,723.13 2,723.94 2,723.04 2,723.94 169,136.1K
18:35 2,723.89 2,724.40 2,723.89 2,724.18 157,227.6K
18:36 2,724.16 2,724.31 2,723.81 2,723.85 108,580.1K
18:37 2,723.73 2,723.73 2,723.29 2,723.40 153,948.4K
18:38 2,723.28 2,723.32 2,722.92 2,722.92 137,409.0K
18:39 2,723.10 2,723.23 2,723.00 2,723.00 186,329.3K
18:40 2,722.99 2,722.99 2,722.99 2,722.99 5,185.9K
18:51 2,720.77 2,720.77 2,720.77 2,720.77 452,755.2K
19:05 2,720.71 2,720.82 2,719.20 2,719.20 201,879.8K
19:06 2,719.16 2,719.16 2,718.51 2,718.51 164,541.0K
19:07 2,718.12 2,718.12 2,717.12 2,717.12 158,908.6K
19:08 2,717.00 2,717.31 2,716.91 2,717.16 154,286.8K
19:09 2,717.25 2,717.58 2,717.14 2,717.49 132,640.6K
19:10 2,717.32 2,717.32 2,716.67 2,716.85 174,269.4K
19:11 2,716.79 2,716.79 2,715.15 2,715.24 128,963.0K
19:12 2,715.14 2,715.14 2,711.86 2,711.86 249,800.8K
19:13 2,711.92 2,712.78 2,711.92 2,712.78 165,704.4K
19:14 2,712.70 2,713.09 2,712.37 2,712.43 69,041.6K
19:15 2,712.33 2,713.75 2,712.33 2,713.75 176,487.8K
19:16 2,713.82 2,715.25 2,713.82 2,714.54 195,380.9K
19:17 2,714.37 2,715.13 2,714.37 2,714.84 108,702.8K
19:18 2,715.03 2,715.81 2,715.03 2,715.81 96,987.3K
19:19 2,716.05 2,716.69 2,716.05 2,716.54 84,234.6K
19:20 2,715.51 2,715.58 2,714.76 2,714.80 81,279.2K
19:21 2,714.92 2,714.94 2,714.76 2,714.85 68,613.1K
19:22 2,714.88 2,714.95 2,714.67 2,714.86 43,370.8K
19:23 2,714.86 2,715.22 2,714.86 2,715.22 59,216.9K
19:24 2,714.96 2,715.16 2,714.82 2,715.16 46,904.5K
19:25 2,715.29 2,716.30 2,715.29 2,716.28 71,726.0K
19:26 2,716.49 2,716.49 2,715.58 2,715.58 50,278.6K
19:27 2,715.76 2,716.00 2,715.72 2,716.00 19,817.0K
19:28 2,716.11 2,716.31 2,715.98 2,716.31 33,566.0K
19:29 2,716.45 2,716.89 2,716.44 2,716.89 39,552.1K
19:30 2,716.84 2,717.43 2,716.84 2,717.43 100,175.5K
19:31 2,717.38 2,717.62 2,717.31 2,717.62 98,904.7K
19:32 2,717.80 2,718.10 2,717.78 2,717.87 118,921.6K
19:33 2,717.97 2,718.25 2,717.97 2,718.25 51,775.7K
19:34 2,718.29 2,718.52 2,718.25 2,718.52 56,994.8K
19:35 2,718.56 2,718.69 2,718.49 2,718.58 77,786.4K
19:36 2,718.64 2,719.41 2,718.02 2,718.04 114,183.8K
19:37 2,718.00 2,718.29 2,717.87 2,718.20 43,414.7K
19:38 2,718.28 2,718.35 2,718.21 2,718.26 27,403.8K
19:39 2,718.15 2,718.15 2,717.62 2,717.68 70,052.3K
19:40 2,717.65 2,717.97 2,717.51 2,717.95 43,533.1K
19:41 2,718.03 2,718.45 2,718.03 2,718.45 26,095.0K
19:42 2,718.62 2,718.90 2,718.58 2,718.78 76,653.6K
19:43 2,718.82 2,718.82 2,718.69 2,718.77 66,314.9K
19:44 2,718.81 2,718.94 2,718.65 2,718.94 68,857.1K
19:45 2,718.95 2,719.52 2,718.95 2,719.48 74,595.8K
19:46 2,719.58 2,719.58 2,718.81 2,718.86 102,794.5K
19:47 2,718.87 2,719.00 2,718.81 2,718.98 55,081.2K
19:48 2,719.05 2,719.13 2,719.04 2,719.11 33,468.6K
19:49 2,719.12 2,719.25 2,719.03 2,719.25 35,341.6K
19:50 2,719.17 2,719.36 2,719.17 2,719.32 41,304.5K
19:51 2,719.33 2,719.56 2,719.24 2,719.56 61,807.8K
19:52 2,719.75 2,719.85 2,719.71 2,719.76 97,045.5K
19:53 2,719.76 2,720.20 2,719.69 2,720.20 61,379.5K
19:54 2,720.22 2,720.38 2,720.21 2,720.29 198,794.4K
19:55 2,720.30 2,720.49 2,720.26 2,720.41 82,983.5K
19:56 2,720.39 2,720.39 2,720.17 2,720.20 67,752.5K
19:57 2,720.09 2,720.18 2,719.98 2,719.98 163,374.9K
19:58 2,720.14 2,720.19 2,719.98 2,719.98 110,600.2K
19:59 2,719.93 2,720.26 2,719.81 2,720.26 91,944.0K
20:00 2,720.24 2,720.55 2,720.22 2,720.50 110,102.5K
20:01 2,720.49 2,720.96 2,720.33 2,720.96 80,728.2K
20:02 2,721.15 2,721.91 2,721.15 2,721.91 52,229.0K
20:03 2,721.60 2,721.74 2,721.51 2,721.51 58,060.2K
20:04 2,721.48 2,721.51 2,721.25 2,721.40 33,577.2K
20:05 2,721.27 2,721.55 2,721.27 2,721.55 31,158.2K
20:06 2,721.41 2,721.41 2,721.21 2,721.29 44,277.3K
20:07 2,721.31 2,721.36 2,721.00 2,721.18 39,980.8K
20:08 2,721.21 2,721.31 2,721.10 2,721.17 30,427.3K
20:09 2,721.25 2,721.55 2,721.24 2,721.47 81,175.2K
20:10 2,721.49 2,721.75 2,721.45 2,721.72 55,112.3K
20:11 2,721.64 2,721.78 2,721.54 2,721.78 64,988.2K
20:12 2,721.90 2,721.90 2,721.66 2,721.84 64,431.1K
20:13 2,721.89 2,722.11 2,721.81 2,722.11 56,290.1K
20:14 2,722.05 2,722.05 2,721.83 2,721.99 50,503.2K
20:15 2,721.98 2,722.30 2,721.97 2,722.30 58,403.7K
20:16 2,722.42 2,722.84 2,722.42 2,722.84 42,808.8K
20:17 2,722.87 2,723.01 2,722.87 2,722.90 51,445.9K
20:18 2,722.91 2,723.39 2,722.81 2,723.39 78,869.1K
20:19 2,723.44 2,723.55 2,723.35 2,723.47 61,876.0K
20:20 2,723.52 2,723.97 2,723.49 2,723.90 84,118.2K
20:21 2,724.02 2,724.50 2,724.00 2,724.31 63,112.7K
20:22 2,724.38 2,724.47 2,723.99 2,724.07 46,144.4K
20:23 2,724.05 2,724.29 2,724.05 2,724.24 54,088.1K
20:24 2,724.35 2,724.35 2,724.17 2,724.21 36,328.8K
20:25 2,724.16 2,724.41 2,724.10 2,724.19 29,008.3K
20:26 2,724.10 2,724.27 2,723.99 2,724.26 75,729.5K
20:27 2,724.15 2,724.41 2,724.15 2,724.32 61,327.5K
20:28 2,724.39 2,724.92 2,724.34 2,724.86 73,725.0K
20:29 2,724.88 2,725.10 2,724.88 2,724.99 71,477.0K
20:30 2,724.88 2,725.34 2,724.88 2,725.21 45,383.1K
20:31 2,725.20 2,725.22 2,724.82 2,724.82 45,287.1K
20:32 2,724.76 2,724.76 2,724.04 2,724.08 53,965.3K
20:33 2,723.90 2,723.92 2,723.26 2,723.30 73,676.3K
20:34 2,723.15 2,723.15 2,721.73 2,721.73 64,653.6K
20:35 2,721.64 2,721.74 2,721.53 2,721.64 81,439.3K
20:36 2,721.82 2,721.96 2,721.81 2,721.92 50,755.8K
20:37 2,721.81 2,722.08 2,721.81 2,721.92 38,489.9K
20:38 2,722.03 2,722.23 2,721.98 2,722.10 29,634.7K
20:39 2,722.04 2,722.39 2,722.04 2,722.34 52,489.0K
20:40 2,722.29 2,722.36 2,722.22 2,722.30 50,100.9K
20:41 2,722.13 2,722.32 2,722.13 2,722.24 31,616.4K
20:42 2,722.25 2,722.28 2,721.85 2,721.92 102,235.5K
20:43 2,721.96 2,722.02 2,721.86 2,721.86 60,167.6K
20:44 2,721.70 2,721.73 2,721.51 2,721.51 83,938.7K
20:45 2,721.42 2,721.62 2,721.42 2,721.62 35,741.2K
20:46 2,721.61 2,721.79 2,721.61 2,721.79 50,075.5K
20:47 2,721.90 2,722.18 2,721.90 2,722.18 21,400.1K
20:48 2,722.13 2,722.28 2,722.08 2,722.28 38,570.2K
20:49 2,722.19 2,722.38 2,722.19 2,722.31 27,606.2K
20:50 2,722.36 2,722.66 2,722.36 2,722.66 20,469.1K
20:51 2,722.69 2,722.69 2,722.49 2,722.60 21,340.2K
20:52 2,722.62 2,722.62 2,721.92 2,722.00 50,999.4K
20:53 2,722.06 2,722.18 2,722.02 2,722.05 26,847.6K
20:54 2,722.18 2,722.35 2,722.17 2,722.35 21,716.8K
20:55 2,722.37 2,722.45 2,722.35 2,722.43 33,680.9K
20:56 2,722.33 2,722.33 2,722.23 2,722.23 45,057.4K
20:57 2,722.21 2,722.22 2,721.99 2,721.99 18,694.5K
20:58 2,722.03 2,722.06 2,721.92 2,721.97 38,780.3K
20:59 2,722.04 2,722.06 2,721.88 2,722.06 22,341.9K
21:00 2,722.06 2,722.24 2,722.06 2,722.24 17,033.2K
21:01 2,722.11 2,722.12 2,721.90 2,721.90 34,256.8K
21:02 2,721.89 2,721.89 2,721.44 2,721.44 31,114.5K
21:03 2,721.60 2,721.61 2,721.23 2,721.31 67,479.5K
21:04 2,721.28 2,721.49 2,721.22 2,721.22 44,802.7K
21:05 2,721.21 2,721.35 2,721.10 2,721.35 77,799.9K
21:06 2,721.31 2,721.45 2,721.30 2,721.31 37,096.7K
21:07 2,721.21 2,721.32 2,721.07 2,721.23 29,283.1K
21:08 2,721.06 2,721.26 2,720.98 2,721.26 27,101.6K
21:09 2,721.14 2,721.16 2,721.04 2,721.04 23,383.3K
21:10 2,720.99 2,721.11 2,720.82 2,720.83 42,024.1K
21:11 2,720.89 2,720.89 2,720.61 2,720.72 23,852.4K
21:12 2,720.75 2,720.87 2,720.65 2,720.87 32,674.5K
21:13 2,720.84 2,720.99 2,720.80 2,720.87 24,643.8K
21:14 2,720.89 2,721.01 2,720.69 2,721.01 24,184.8K
21:15 2,721.05 2,721.14 2,720.88 2,721.14 21,535.4K
21:16 2,721.14 2,721.23 2,720.99 2,721.14 39,665.6K
21:17 2,721.17 2,721.48 2,721.12 2,721.48 30,897.4K
21:18 2,721.48 2,721.71 2,721.31 2,721.71 9,442.1K
21:19 2,721.68 2,722.08 2,721.68 2,722.04 49,950.0K
21:20 2,722.18 2,722.32 2,722.08 2,722.25 43,906.8K
21:21 2,722.42 2,722.47 2,722.18 2,722.18 25,304.9K
21:22 2,722.26 2,722.48 2,722.25 2,722.48 30,758.3K
21:23 2,722.48 2,722.56 2,722.41 2,722.48 26,257.6K
21:24 2,722.54 2,722.81 2,722.54 2,722.81 22,948.8K
21:25 2,722.84 2,722.84 2,722.64 2,722.64 30,030.9K
21:26 2,722.70 2,722.89 2,722.61 2,722.89 31,048.1K
21:27 2,722.85 2,722.93 2,722.76 2,722.77 28,234.6K
21:28 2,722.78 2,722.98 2,722.75 2,722.75 26,353.7K
21:29 2,722.81 2,723.10 2,722.81 2,723.10 28,104.3K
21:30 2,723.12 2,723.22 2,723.00 2,723.09 19,159.0K
21:31 2,723.01 2,723.04 2,722.61 2,722.68 31,333.4K
21:32 2,722.63 2,722.64 2,722.35 2,722.35 70,119.6K
21:33 2,722.24 2,722.24 2,721.06 2,721.06 122,346.9K
21:34 2,721.05 2,721.08 2,719.27 2,719.27 159,168.1K
21:35 2,718.67 2,718.67 2,716.48 2,716.48 438,149.1K
21:36 2,716.29 2,716.29 2,713.92 2,713.92 366,682.6K
21:37 2,713.88 2,713.88 2,712.54 2,712.55 390,623.5K
21:38 2,712.41 2,712.41 2,712.12 2,712.23 199,007.3K
21:39 2,712.30 2,712.30 2,711.76 2,711.76 140,938.5K
21:40 2,711.70 2,711.78 2,711.60 2,711.78 218,919.3K
21:41 2,712.14 2,713.36 2,712.14 2,713.01 205,538.8K
21:42 2,713.26 2,713.43 2,712.89 2,712.95 174,497.8K
21:43 2,713.02 2,713.13 2,712.81 2,712.85 99,375.3K
21:44 2,713.08 2,713.12 2,712.67 2,712.71 114,072.5K
21:45 2,712.47 2,712.96 2,712.46 2,712.95 140,890.0K
21:46 2,712.93 2,713.29 2,712.83 2,713.26 66,222.8K
21:47 2,713.62 2,714.10 2,713.62 2,714.07 156,671.2K
21:48 2,714.15 2,714.85 2,714.15 2,714.49 176,404.3K
21:49 2,714.65 2,714.98 2,714.65 2,714.98 43,993.3K
21:50 2,715.01 2,715.43 2,714.87 2,715.36 94,202.0K
21:51 2,715.42 2,715.49 2,715.30 2,715.49 67,595.0K
21:52 2,715.55 2,715.83 2,715.55 2,715.72 55,906.7K
21:53 2,715.33 2,715.33 2,714.68 2,714.68 87,259.8K
21:54 2,714.66 2,714.83 2,714.66 2,714.82 62,391.8K
21:55 2,714.60 2,714.60 2,713.48 2,713.54 108,732.6K
21:56 2,713.62 2,713.62 2,711.84 2,711.84 82,800.0K
21:57 2,711.77 2,711.86 2,710.92 2,710.98 171,335.5K
21:58 2,710.84 2,710.84 2,710.54 2,710.54 64,904.2K
21:59 2,710.48 2,710.48 2,709.44 2,709.44 101,209.8K
22:00 2,709.60 2,709.60 2,708.57 2,708.63 137,655.2K
22:01 2,708.99 2,709.43 2,708.92 2,708.99 170,717.0K
22:02 2,709.08 2,709.62 2,708.79 2,709.58 83,858.5K
22:03 2,709.61 2,710.53 2,709.61 2,710.22 127,448.6K
22:04 2,710.35 2,710.72 2,710.24 2,710.72 88,306.2K
22:05 2,710.78 2,711.24 2,710.78 2,711.24 40,134.6K
22:06 2,711.15 2,711.43 2,711.10 2,711.43 30,978.8K
22:07 2,711.23 2,711.36 2,711.16 2,711.34 69,776.9K
22:08 2,711.39 2,711.41 2,711.15 2,711.17 36,436.7K
22:09 2,711.17 2,711.27 2,711.15 2,711.20 24,794.4K
22:10 2,711.19 2,711.78 2,711.19 2,711.74 92,093.6K
22:11 2,711.81 2,712.10 2,711.76 2,712.07 67,517.9K
22:12 2,711.97 2,712.08 2,711.91 2,712.04 65,308.9K
22:13 2,712.08 2,712.08 2,711.60 2,711.61 50,546.8K
22:14 2,711.76 2,711.87 2,711.75 2,711.84 48,454.6K
22:15 2,711.71 2,711.80 2,711.49 2,711.65 37,949.5K
22:16 2,711.61 2,711.66 2,710.93 2,711.05 81,513.9K
22:17 2,710.94 2,710.94 2,709.67 2,709.69 92,404.9K
22:18 2,709.40 2,709.61 2,709.37 2,709.59 55,288.3K
22:19 2,709.49 2,709.52 2,709.24 2,709.29 51,371.9K
22:20 2,709.28 2,709.37 2,709.17 2,709.34 39,722.5K
22:21 2,709.30 2,709.55 2,709.27 2,709.55 45,399.7K
22:22 2,709.57 2,709.83 2,709.36 2,709.71 57,269.9K
22:23 2,709.74 2,709.80 2,709.58 2,709.58 24,901.7K
22:24 2,709.70 2,709.85 2,709.68 2,709.84 25,772.8K
22:25 2,709.70 2,710.13 2,709.70 2,710.07 44,293.7K
22:26 2,710.11 2,710.43 2,710.03 2,710.43 26,830.1K
22:27 2,710.63 2,710.66 2,710.53 2,710.56 35,652.9K
22:28 2,710.64 2,710.90 2,710.64 2,710.84 49,641.3K
22:29 2,710.97 2,711.26 2,710.83 2,711.21 101,636.2K
22:30 2,711.49 2,711.58 2,711.25 2,711.31 67,856.6K
22:31 2,711.36 2,711.44 2,711.29 2,711.29 42,168.0K
22:32 2,711.18 2,711.39 2,711.17 2,711.35 78,682.2K
22:33 2,711.50 2,711.54 2,711.45 2,711.50 25,452.9K
22:34 2,711.38 2,711.42 2,711.24 2,711.42 29,367.4K
22:35 2,711.36 2,711.61 2,711.36 2,711.51 47,911.1K
22:36 2,711.55 2,711.73 2,711.55 2,711.59 30,996.6K
22:37 2,711.60 2,712.04 2,711.60 2,712.04 47,418.6K
22:38 2,712.13 2,712.23 2,712.00 2,712.08 63,110.4K
22:39 2,712.14 2,712.14 2,711.95 2,711.99 52,233.2K
22:40 2,712.00 2,712.15 2,711.91 2,712.11 56,443.7K
22:41 2,712.25 2,712.40 2,712.10 2,712.40 82,684.8K
22:42 2,712.49 2,712.59 2,712.45 2,712.46 120,762.6K
22:43 2,712.52 2,712.85 2,712.52 2,712.59 42,673.3K
22:44 2,712.62 2,712.62 2,712.23 2,712.24 82,671.0K
22:45 2,712.26 2,712.40 2,712.19 2,712.19 52,882.6K
22:46 2,712.21 2,712.24 2,712.03 2,712.03 31,751.3K
22:47 2,712.03 2,712.08 2,711.83 2,712.05 26,815.3K
22:48 2,712.06 2,712.06 2,711.89 2,711.89 24,483.6K
22:49 2,711.90 2,711.95 2,711.68 2,711.68 14,327.6K
22:50 2,711.79 2,711.80 2,711.43 2,711.44 19,564.8K
22:51 2,711.49 2,711.57 2,711.44 2,711.55 27,452.0K
22:52 2,711.57 2,711.66 2,711.12 2,711.15 45,414.8K
22:53 2,711.01 2,711.14 2,710.90 2,711.10 27,765.7K
22:54 2,711.08 2,711.08 2,710.46 2,710.46 53,422.5K
22:55 2,710.45 2,710.45 2,708.65 2,708.65 144,613.6K
22:56 2,708.53 2,708.53 2,708.02 2,708.39 60,200.0K
22:57 2,708.35 2,708.79 2,708.30 2,708.70 34,200.0K
22:58 2,708.66 2,708.90 2,708.65 2,708.76 40,545.8K
22:59 2,708.76 2,708.76 2,708.38 2,708.52 20,195.6K
23:00 2,708.46 2,708.50 2,708.30 2,708.30 27,379.8K
23:01 2,707.95 2,708.00 2,707.66 2,707.68 83,889.4K
23:02 2,707.41 2,707.43 2,707.16 2,707.16 43,462.2K
23:03 2,707.19 2,707.30 2,706.82 2,706.82 59,862.8K
23:04 2,706.85 2,706.93 2,706.67 2,706.67 32,078.4K
23:05 2,706.19 2,706.19 2,705.64 2,705.64 78,780.8K
23:06 2,705.54 2,705.54 2,705.02 2,705.02 67,207.5K
23:07 2,704.90 2,704.90 2,704.62 2,704.72 89,543.4K
23:08 2,704.75 2,704.91 2,704.38 2,704.47 56,254.7K
23:09 2,704.28 2,704.45 2,704.18 2,704.27 67,113.3K
23:10 2,704.31 2,704.89 2,704.31 2,704.62 53,874.2K
23:11 2,704.84 2,705.21 2,704.84 2,705.16 30,457.9K
23:12 2,705.27 2,705.31 2,705.21 2,705.31 23,674.2K
23:13 2,705.29 2,705.44 2,705.22 2,705.28 46,278.4K
23:14 2,705.29 2,705.72 2,705.23 2,705.72 37,726.6K
23:15 2,705.77 2,705.96 2,705.71 2,705.96 34,814.7K
23:16 2,706.04 2,706.08 2,705.96 2,705.96 31,640.0K
23:17 2,705.96 2,706.20 2,705.96 2,706.19 20,965.2K
23:18 2,706.23 2,706.23 2,705.90 2,706.18 91,730.5K
23:19 2,705.98 2,706.20 2,705.95 2,706.15 31,399.8K
23:20 2,706.10 2,706.27 2,705.91 2,706.27 21,593.8K
23:21 2,706.14 2,706.53 2,706.14 2,706.23 11,812.4K
23:22 2,706.46 2,706.50 2,706.31 2,706.40 15,922.1K
23:23 2,706.29 2,706.61 2,706.29 2,706.61 15,730.7K
23:24 2,706.80 2,707.23 2,706.80 2,707.23 30,975.0K
23:25 2,707.08 2,707.10 2,706.93 2,707.07 24,360.1K
23:26 2,707.00 2,707.22 2,706.98 2,707.22 25,848.9K
23:27 2,707.23 2,707.42 2,707.23 2,707.25 32,256.5K
23:28 2,707.48 2,707.72 2,707.48 2,707.62 39,411.0K
23:29 2,707.67 2,707.83 2,707.62 2,707.83 20,528.8K
23:30 2,707.49 2,707.66 2,707.41 2,707.65 35,126.2K
23:31 2,707.63 2,707.76 2,707.52 2,707.55 29,538.8K
23:32 2,707.48 2,707.64 2,707.46 2,707.49 20,458.0K
23:33 2,707.45 2,707.45 2,707.12 2,707.23 16,705.4K
23:34 2,707.26 2,707.39 2,707.22 2,707.22 20,822.6K
23:35 2,707.29 2,707.43 2,707.21 2,707.39 39,188.9K
23:36 2,707.39 2,707.42 2,707.08 2,707.10 23,442.1K
23:37 2,707.13 2,707.48 2,707.13 2,707.47 32,480.7K
23:38 2,707.44 2,707.48 2,707.25 2,707.48 49,441.9K
23:39 2,707.44 2,707.50 2,707.23 2,707.45 25,580.6K
23:40 2,707.49 2,707.49 2,707.40 2,707.49 20,664.1K
23:41 2,707.50 2,707.50 2,706.40 2,706.40 46,227.1K
23:42 2,706.56 2,706.56 2,705.65 2,705.81 61,464.3K
23:43 2,705.75 2,705.75 2,705.08 2,705.32 87,684.3K
23:44 2,705.16 2,705.26 2,705.14 2,705.17 36,235.1K
23:45 2,705.29 2,705.45 2,705.03 2,705.45 42,325.3K
23:46 2,705.41 2,705.41 2,705.07 2,705.16 44,657.5K
23:47 2,705.31 2,705.72 2,705.31 2,705.68 30,373.9K
23:48 2,705.81 2,705.87 2,705.31 2,705.35 75,816.6K
23:49 2,705.27 2,705.55 2,705.16 2,705.34 82,313.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし