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 2,708.28 2,708.64 2,707.51 2,708.64 553,560.6K
10:01 2,709.95 2,714.05 2,709.95 2,712.46 649,719.7K
10:02 2,712.37 2,713.71 2,712.30 2,712.88 382,471.9K
10:03 2,713.76 2,714.02 2,713.22 2,713.26 407,329.2K
10:04 2,713.01 2,713.35 2,711.86 2,712.01 340,850.1K
10:05 2,711.57 2,711.57 2,710.23 2,710.53 303,256.0K
10:06 2,710.52 2,710.52 2,710.05 2,710.05 175,644.6K
10:07 2,709.98 2,710.97 2,709.88 2,710.97 283,486.4K
10:08 2,710.91 2,711.10 2,710.82 2,710.97 214,122.2K
10:09 2,711.09 2,711.46 2,711.04 2,711.15 208,509.8K
10:10 2,710.37 2,710.37 2,708.22 2,708.91 386,882.9K
10:11 2,708.75 2,709.27 2,708.44 2,709.27 244,232.8K
10:12 2,709.24 2,710.20 2,709.04 2,710.20 186,879.3K
10:13 2,710.05 2,710.05 2,709.71 2,709.77 115,407.3K
10:14 2,709.78 2,709.78 2,709.23 2,709.53 200,727.0K
10:15 2,709.18 2,710.78 2,709.08 2,710.78 184,186.9K
10:16 2,711.52 2,712.68 2,711.52 2,712.68 277,230.7K
10:17 2,712.64 2,712.76 2,711.43 2,712.51 124,674.0K
10:18 2,712.95 2,713.63 2,712.95 2,713.63 223,893.6K
10:19 2,713.73 2,715.15 2,713.73 2,715.15 225,713.5K
10:20 2,714.52 2,714.93 2,713.45 2,713.86 169,016.6K
10:21 2,713.76 2,714.62 2,713.36 2,714.62 182,460.8K
10:22 2,714.65 2,716.25 2,714.57 2,716.25 235,356.0K
10:23 2,716.34 2,716.37 2,715.45 2,715.67 199,585.6K
10:24 2,715.60 2,715.60 2,715.03 2,715.20 173,917.5K
10:25 2,715.25 2,715.28 2,713.93 2,713.99 205,022.1K
10:26 2,713.22 2,713.48 2,712.87 2,713.48 180,591.1K
10:27 2,713.91 2,714.04 2,713.76 2,713.76 129,009.6K
10:28 2,713.58 2,713.81 2,712.77 2,712.77 144,160.6K
10:29 2,712.49 2,712.55 2,712.25 2,712.55 165,620.6K
10:30 2,712.53 2,712.53 2,712.06 2,712.11 143,342.2K
10:31 2,711.75 2,711.75 2,709.31 2,709.31 323,575.0K
10:32 2,709.20 2,709.56 2,708.67 2,708.67 201,460.4K
10:33 2,708.14 2,708.15 2,707.25 2,707.53 285,068.2K
10:34 2,707.53 2,707.91 2,706.97 2,707.91 205,670.9K
10:35 2,707.81 2,707.81 2,707.05 2,707.43 155,653.3K
10:36 2,707.41 2,708.09 2,707.41 2,708.07 207,412.7K
10:37 2,708.06 2,709.11 2,708.02 2,709.11 164,234.3K
10:38 2,708.96 2,709.40 2,708.88 2,709.39 159,954.8K
10:39 2,709.52 2,709.52 2,708.93 2,709.12 132,438.8K
10:40 2,708.78 2,708.78 2,707.66 2,708.00 145,642.0K
10:41 2,708.06 2,708.32 2,707.15 2,707.15 158,459.9K
10:42 2,707.01 2,707.11 2,706.57 2,706.82 235,610.7K
10:43 2,706.77 2,707.40 2,706.71 2,707.22 222,164.8K
10:44 2,707.31 2,707.70 2,707.22 2,707.38 175,629.3K
10:45 2,707.19 2,709.30 2,707.19 2,709.29 215,145.5K
10:46 2,709.41 2,709.44 2,708.81 2,708.81 175,912.5K
10:47 2,708.92 2,709.36 2,708.92 2,708.98 151,275.8K
10:48 2,709.10 2,709.10 2,708.29 2,708.38 161,069.4K
10:49 2,708.36 2,708.36 2,707.21 2,707.21 175,181.4K
10:50 2,707.31 2,707.31 2,705.06 2,705.06 393,863.8K
10:51 2,704.97 2,704.97 2,701.70 2,701.97 557,137.7K
10:52 2,702.36 2,704.23 2,702.36 2,704.23 357,744.2K
10:53 2,704.29 2,704.29 2,702.18 2,702.18 286,049.0K
10:54 2,701.78 2,701.88 2,701.13 2,701.13 331,051.9K
10:55 2,701.14 2,701.59 2,701.14 2,701.59 218,607.4K
10:56 2,701.79 2,701.98 2,701.75 2,701.79 195,743.7K
10:57 2,701.63 2,701.63 2,700.12 2,700.12 243,970.4K
10:58 2,700.04 2,700.05 2,699.70 2,699.70 244,270.2K
10:59 2,699.60 2,701.06 2,699.60 2,701.06 142,962.9K
11:00 2,700.57 2,700.57 2,697.76 2,697.76 313,100.4K
11:01 2,696.72 2,697.94 2,696.67 2,697.87 450,481.5K
11:02 2,697.66 2,698.45 2,697.24 2,698.45 198,291.1K
11:03 2,698.25 2,698.25 2,697.16 2,697.24 293,142.7K
11:04 2,696.88 2,697.38 2,696.79 2,697.21 178,931.7K
11:05 2,697.06 2,697.98 2,697.06 2,697.98 181,413.0K
11:06 2,698.35 2,700.34 2,698.35 2,700.34 259,807.2K
11:07 2,700.20 2,700.47 2,699.33 2,699.44 156,868.6K
11:08 2,699.44 2,700.12 2,699.40 2,700.12 112,740.3K
11:09 2,700.05 2,700.20 2,699.78 2,700.20 132,023.8K
11:10 2,699.76 2,699.76 2,699.30 2,699.70 115,302.6K
11:11 2,699.79 2,700.53 2,699.61 2,700.53 148,191.7K
11:12 2,700.48 2,700.94 2,700.39 2,700.81 184,886.4K
11:13 2,700.57 2,700.63 2,700.10 2,700.24 122,643.2K
11:14 2,700.37 2,700.37 2,699.70 2,699.71 114,013.5K
11:15 2,698.23 2,698.23 2,697.22 2,697.22 398,860.8K
11:16 2,697.09 2,697.09 2,695.40 2,695.40 268,437.1K
11:17 2,694.73 2,694.73 2,693.33 2,694.27 627,380.9K
11:18 2,694.25 2,694.39 2,693.65 2,694.36 354,884.0K
11:19 2,694.27 2,694.33 2,693.84 2,693.84 219,805.5K
11:20 2,693.56 2,694.37 2,693.46 2,693.85 271,392.4K
11:21 2,693.88 2,694.50 2,693.88 2,694.46 179,222.6K
11:22 2,695.05 2,695.14 2,694.86 2,695.06 161,498.9K
11:23 2,695.10 2,695.51 2,694.15 2,694.15 165,377.6K
11:24 2,694.15 2,694.24 2,691.18 2,691.54 538,312.0K
11:25 2,691.69 2,691.69 2,690.18 2,690.86 418,763.5K
11:26 2,691.07 2,692.61 2,691.07 2,692.61 216,310.4K
11:27 2,693.23 2,694.64 2,693.23 2,694.00 240,795.1K
11:28 2,693.93 2,694.40 2,693.93 2,694.39 121,123.0K
11:29 2,694.07 2,694.36 2,693.28 2,693.28 146,329.3K
11:30 2,693.20 2,693.20 2,691.03 2,691.14 293,150.8K
11:31 2,691.17 2,691.17 2,689.73 2,689.73 242,432.1K
11:32 2,689.57 2,689.57 2,688.58 2,688.94 283,255.0K
11:33 2,688.66 2,690.55 2,688.17 2,690.55 293,819.5K
11:34 2,690.49 2,692.05 2,690.49 2,691.77 306,981.2K
11:35 2,691.76 2,691.89 2,691.42 2,691.88 185,394.6K
11:36 2,691.87 2,692.02 2,691.44 2,691.56 194,914.8K
11:37 2,691.70 2,693.10 2,691.70 2,693.10 219,373.6K
11:38 2,693.15 2,694.42 2,692.91 2,694.42 223,438.7K
11:39 2,694.51 2,695.83 2,694.51 2,695.83 221,508.0K
11:40 2,695.78 2,696.62 2,695.78 2,696.62 300,942.4K
11:41 2,696.90 2,697.11 2,693.36 2,693.44 210,468.8K
11:42 2,693.16 2,693.55 2,692.16 2,692.42 324,733.9K
11:43 2,692.46 2,692.70 2,692.05 2,692.05 196,714.9K
11:44 2,691.54 2,691.54 2,690.75 2,690.75 265,793.8K
11:45 2,691.05 2,691.05 2,689.49 2,689.49 246,487.7K
11:46 2,689.67 2,689.93 2,687.00 2,687.00 385,715.4K
11:47 2,685.81 2,685.91 2,683.76 2,683.76 587,326.9K
11:48 2,682.91 2,683.29 2,682.56 2,683.29 588,116.9K
11:49 2,682.90 2,682.96 2,680.88 2,681.31 421,274.3K
11:50 2,681.32 2,683.81 2,681.32 2,683.81 371,076.1K
11:51 2,684.03 2,686.32 2,684.03 2,684.75 390,943.9K
11:52 2,684.56 2,684.56 2,682.87 2,683.03 279,117.0K
11:53 2,683.06 2,683.45 2,682.91 2,682.91 215,733.4K
11:54 2,682.97 2,683.09 2,682.79 2,682.85 230,136.4K
11:55 2,682.67 2,682.76 2,682.25 2,682.57 173,588.4K
11:56 2,682.56 2,684.32 2,682.51 2,684.32 286,206.3K
11:57 2,684.40 2,684.40 2,683.68 2,683.70 276,016.6K
11:58 2,683.66 2,683.88 2,682.49 2,682.49 190,768.0K
11:59 2,682.61 2,683.81 2,682.61 2,683.77 146,246.2K
12:00 2,683.38 2,683.38 2,682.24 2,682.26 158,242.0K
12:01 2,682.02 2,682.08 2,678.13 2,678.13 527,408.6K
12:02 2,677.94 2,678.90 2,677.69 2,678.83 426,739.3K
12:03 2,679.20 2,679.46 2,678.68 2,678.68 348,524.1K
12:04 2,678.76 2,678.76 2,677.62 2,677.82 231,639.3K
12:05 2,677.82 2,677.82 2,675.53 2,675.53 375,082.5K
12:06 2,675.54 2,675.55 2,674.64 2,675.25 282,049.2K
12:07 2,675.74 2,676.96 2,675.74 2,676.96 210,123.9K
12:08 2,677.20 2,678.75 2,677.03 2,678.75 240,848.3K
12:09 2,679.29 2,679.30 2,678.56 2,678.67 148,096.8K
12:10 2,678.43 2,678.43 2,674.93 2,674.93 277,991.6K
12:11 2,674.65 2,675.05 2,674.53 2,674.58 245,321.1K
12:12 2,674.58 2,677.30 2,674.57 2,677.30 317,298.8K
12:13 2,677.60 2,679.79 2,677.60 2,679.79 247,120.6K
12:14 2,680.18 2,681.00 2,679.52 2,679.83 282,030.7K
12:15 2,679.62 2,679.62 2,676.29 2,676.32 289,828.5K
12:16 2,676.39 2,676.72 2,676.03 2,676.72 165,529.7K
12:17 2,677.04 2,678.64 2,677.04 2,678.64 203,273.2K
12:18 2,678.64 2,680.06 2,678.64 2,680.06 218,180.7K
12:19 2,680.37 2,681.22 2,680.37 2,680.85 236,384.6K
12:20 2,680.38 2,680.38 2,678.90 2,679.31 175,538.5K
12:21 2,679.33 2,679.44 2,678.59 2,678.59 109,629.9K
12:22 2,678.45 2,678.84 2,677.71 2,677.72 216,646.8K
12:23 2,677.57 2,677.68 2,676.73 2,676.73 234,500.2K
12:24 2,676.77 2,676.77 2,675.83 2,675.97 216,098.2K
12:25 2,675.86 2,676.03 2,675.70 2,675.83 255,958.4K
12:26 2,675.38 2,676.82 2,675.38 2,676.82 247,966.4K
12:27 2,676.64 2,676.64 2,673.81 2,673.81 265,903.7K
12:28 2,673.35 2,674.23 2,673.23 2,674.23 413,810.7K
12:29 2,673.94 2,673.94 2,673.52 2,673.76 207,763.8K
12:30 2,672.71 2,672.71 2,671.79 2,671.84 405,166.0K
12:31 2,671.86 2,672.49 2,671.67 2,672.49 254,887.5K
12:32 2,672.48 2,672.48 2,671.77 2,671.84 207,160.8K
12:33 2,671.79 2,671.94 2,671.35 2,671.94 261,903.1K
12:34 2,672.10 2,673.21 2,671.79 2,673.11 235,646.0K
12:35 2,673.03 2,674.06 2,673.00 2,674.06 301,925.8K
12:36 2,674.07 2,677.77 2,674.07 2,677.77 471,802.0K
12:37 2,677.73 2,679.36 2,677.73 2,678.71 289,838.7K
12:38 2,679.12 2,679.13 2,677.34 2,677.78 285,777.8K
12:39 2,677.86 2,677.87 2,677.18 2,677.77 134,400.5K
12:40 2,677.48 2,677.83 2,677.40 2,677.80 173,175.2K
12:41 2,677.54 2,677.54 2,676.83 2,676.94 169,010.4K
12:42 2,677.80 2,680.37 2,677.80 2,680.21 331,560.4K
12:43 2,680.05 2,682.09 2,680.05 2,682.09 304,264.2K
12:44 2,681.71 2,681.95 2,680.94 2,680.99 223,446.5K
12:45 2,681.35 2,681.71 2,681.12 2,681.70 125,081.6K
12:46 2,681.79 2,684.58 2,681.79 2,684.58 240,709.2K
12:47 2,684.58 2,684.61 2,684.05 2,684.05 255,758.3K
12:48 2,683.29 2,683.29 2,680.60 2,681.28 254,013.0K
12:49 2,681.15 2,681.17 2,678.41 2,678.76 261,332.4K
12:50 2,679.23 2,681.05 2,679.23 2,679.49 189,259.0K
12:51 2,679.33 2,679.88 2,679.31 2,679.46 92,816.7K
12:52 2,679.75 2,681.34 2,678.81 2,681.24 164,562.3K
12:53 2,681.08 2,681.08 2,680.58 2,681.08 112,942.8K
12:54 2,681.36 2,682.40 2,681.36 2,682.30 403,939.5K
12:55 2,681.74 2,681.74 2,680.70 2,681.40 255,859.9K
12:56 2,681.58 2,687.71 2,681.58 2,687.71 441,349.4K
12:57 2,687.51 2,687.80 2,687.12 2,687.68 711,776.2K
12:58 2,687.87 2,689.19 2,687.87 2,689.19 520,300.0K
12:59 2,689.18 2,689.84 2,689.17 2,689.21 328,493.1K
13:00 2,689.02 2,689.02 2,686.67 2,686.70 229,664.5K
13:01 2,686.40 2,686.40 2,685.01 2,685.39 200,330.2K
13:02 2,685.24 2,686.02 2,685.15 2,685.78 154,746.9K
13:03 2,686.00 2,686.48 2,685.73 2,685.73 139,665.2K
13:04 2,685.77 2,685.86 2,685.09 2,685.09 124,692.4K
13:05 2,684.62 2,684.62 2,684.05 2,684.05 163,356.7K
13:06 2,683.91 2,684.18 2,683.91 2,684.13 100,331.9K
13:07 2,685.30 2,686.06 2,685.30 2,685.95 148,886.6K
13:08 2,686.80 2,689.92 2,686.80 2,689.92 227,738.3K
13:09 2,690.12 2,691.22 2,689.86 2,691.05 382,807.9K
13:10 2,691.07 2,691.25 2,690.78 2,691.13 310,692.9K
13:11 2,691.10 2,691.63 2,691.10 2,691.63 227,146.4K
13:12 2,691.25 2,691.89 2,691.25 2,691.79 175,837.7K
13:13 2,691.93 2,692.17 2,691.93 2,692.13 215,150.0K
13:14 2,692.25 2,692.25 2,691.84 2,691.90 348,524.0K
13:15 2,691.93 2,692.03 2,690.65 2,691.04 272,847.9K
13:16 2,691.45 2,691.99 2,691.45 2,691.88 204,885.5K
13:17 2,691.94 2,691.94 2,691.05 2,691.05 162,983.5K
13:18 2,691.05 2,691.05 2,690.64 2,690.74 112,900.1K
13:19 2,690.65 2,690.70 2,689.77 2,689.77 111,195.6K
13:20 2,689.28 2,689.28 2,687.90 2,688.01 217,990.9K
13:21 2,687.98 2,688.07 2,687.80 2,688.07 106,530.1K
13:22 2,688.03 2,688.58 2,688.02 2,688.54 72,690.5K
13:23 2,688.13 2,688.13 2,686.78 2,686.79 103,868.8K
13:24 2,686.64 2,686.85 2,686.48 2,686.72 136,730.9K
13:25 2,686.84 2,687.37 2,686.80 2,687.30 73,550.1K
13:26 2,687.40 2,689.13 2,687.40 2,689.13 108,329.4K
13:27 2,689.19 2,690.05 2,689.19 2,690.05 138,085.3K
13:28 2,690.10 2,690.13 2,689.89 2,689.92 90,704.8K
13:29 2,689.95 2,690.48 2,689.95 2,690.48 89,525.6K
13:30 2,690.47 2,690.47 2,690.07 2,690.11 89,454.6K
13:31 2,690.15 2,690.15 2,689.86 2,689.86 95,401.1K
13:32 2,689.77 2,689.90 2,689.52 2,689.52 47,001.8K
13:33 2,689.40 2,689.40 2,687.42 2,687.42 165,164.2K
13:34 2,687.32 2,687.43 2,686.76 2,686.76 167,498.8K
13:35 2,686.63 2,686.95 2,686.60 2,686.69 123,542.5K
13:36 2,686.80 2,686.87 2,686.44 2,686.44 144,763.9K
13:37 2,685.86 2,685.86 2,682.87 2,682.89 449,641.3K
13:38 2,682.89 2,682.89 2,682.52 2,682.53 212,186.5K
13:39 2,682.47 2,683.03 2,682.47 2,682.86 142,546.5K
13:40 2,682.95 2,683.88 2,682.86 2,683.88 157,014.4K
13:41 2,683.98 2,684.77 2,683.93 2,684.77 139,322.5K
13:42 2,684.86 2,684.86 2,684.50 2,684.61 80,771.8K
13:43 2,684.52 2,684.78 2,684.27 2,684.53 95,685.5K
13:44 2,684.97 2,685.14 2,684.44 2,684.75 88,446.2K
13:45 2,684.36 2,684.62 2,684.36 2,684.62 64,959.7K
13:46 2,684.35 2,685.07 2,684.35 2,685.07 104,524.0K
13:47 2,685.34 2,685.86 2,685.34 2,685.86 89,212.1K
13:48 2,686.23 2,686.68 2,686.12 2,686.68 95,814.0K
13:49 2,686.59 2,687.47 2,686.59 2,687.47 121,331.3K
13:50 2,687.66 2,687.77 2,687.23 2,687.23 120,907.5K
13:51 2,687.18 2,687.18 2,686.83 2,687.07 71,638.4K
13:52 2,687.09 2,687.09 2,685.44 2,685.44 103,680.0K
13:53 2,685.31 2,686.11 2,685.10 2,686.10 107,704.6K
13:54 2,686.20 2,686.59 2,686.10 2,686.58 55,974.2K
13:55 2,686.67 2,686.96 2,686.53 2,686.96 67,157.4K
13:56 2,686.77 2,687.00 2,686.74 2,687.00 60,198.6K
13:57 2,686.81 2,686.81 2,686.34 2,686.44 62,263.2K
13:58 2,686.74 2,686.76 2,686.46 2,686.63 68,936.2K
13:59 2,686.56 2,687.18 2,686.56 2,687.18 64,354.4K
14:00 2,687.09 2,687.42 2,687.03 2,687.29 74,333.5K
14:01 2,687.13 2,687.13 2,686.90 2,687.07 80,396.5K
14:02 2,687.12 2,688.03 2,687.12 2,688.03 66,021.3K
14:03 2,687.97 2,688.02 2,687.81 2,688.00 77,203.6K
14:04 2,688.15 2,688.17 2,687.91 2,688.17 58,632.8K
14:05 2,688.01 2,688.29 2,687.92 2,688.25 54,253.8K
14:06 2,688.29 2,689.42 2,688.29 2,689.42 113,006.2K
14:07 2,689.64 2,689.83 2,689.59 2,689.83 114,157.3K
14:08 2,689.90 2,689.90 2,688.78 2,688.78 74,082.5K
14:09 2,688.95 2,689.13 2,688.80 2,688.89 43,655.5K
14:10 2,688.92 2,688.99 2,688.69 2,688.93 90,737.4K
14:11 2,689.01 2,689.02 2,688.64 2,688.72 48,135.4K
14:12 2,688.70 2,688.70 2,687.77 2,687.85 104,739.1K
14:13 2,687.74 2,687.75 2,687.56 2,687.58 57,225.9K
14:14 2,687.44 2,687.44 2,685.70 2,685.70 148,165.2K
14:15 2,685.42 2,685.60 2,684.94 2,685.28 137,728.7K
14:16 2,685.18 2,685.23 2,684.74 2,684.95 80,669.8K
14:17 2,684.90 2,685.54 2,684.85 2,685.54 90,014.7K
14:18 2,685.60 2,685.63 2,684.51 2,684.51 104,894.7K
14:19 2,684.60 2,684.60 2,684.16 2,684.38 79,219.4K
14:20 2,684.41 2,684.41 2,683.53 2,683.53 68,703.2K
14:21 2,683.36 2,684.02 2,683.36 2,683.93 110,625.4K
14:22 2,683.92 2,684.42 2,683.88 2,684.27 110,898.0K
14:23 2,684.34 2,684.74 2,684.21 2,684.21 104,128.7K
14:24 2,684.21 2,684.46 2,684.21 2,684.40 89,491.4K
14:25 2,684.28 2,684.28 2,681.25 2,681.25 223,563.1K
14:26 2,681.14 2,681.55 2,681.00 2,681.31 182,060.7K
14:27 2,681.25 2,681.25 2,680.97 2,681.22 153,461.5K
14:28 2,681.23 2,681.28 2,681.15 2,681.15 82,245.5K
14:29 2,681.08 2,681.15 2,678.15 2,678.22 320,229.4K
14:30 2,678.14 2,678.18 2,676.65 2,676.65 292,765.3K
14:31 2,676.62 2,676.62 2,674.35 2,674.35 280,681.0K
14:32 2,674.37 2,676.96 2,674.37 2,676.96 230,699.0K
14:33 2,676.97 2,677.38 2,676.68 2,677.38 151,232.7K
14:34 2,677.56 2,679.81 2,677.56 2,679.81 181,692.6K
14:35 2,679.53 2,679.53 2,678.04 2,678.24 132,149.8K
14:36 2,678.32 2,679.67 2,678.32 2,679.67 79,791.0K
14:37 2,679.79 2,680.59 2,679.58 2,680.59 126,252.3K
14:38 2,680.89 2,682.84 2,680.89 2,682.82 213,631.2K
14:39 2,683.31 2,683.38 2,682.32 2,682.76 98,513.0K
14:40 2,682.97 2,683.02 2,682.30 2,682.55 76,099.5K
14:41 2,682.54 2,683.50 2,682.54 2,683.50 62,931.2K
14:42 2,683.82 2,685.01 2,683.82 2,685.01 178,503.0K
14:43 2,685.65 2,686.73 2,685.65 2,686.16 217,106.6K
14:44 2,685.53 2,685.53 2,684.90 2,685.29 93,051.6K
14:45 2,685.17 2,685.20 2,684.94 2,684.94 66,554.6K
14:46 2,684.98 2,685.05 2,684.73 2,684.74 57,533.4K
14:47 2,684.74 2,685.26 2,684.53 2,685.26 76,630.8K
14:48 2,685.10 2,686.09 2,685.06 2,685.99 119,088.4K
14:49 2,686.63 2,687.82 2,686.63 2,687.82 218,494.4K
14:50 2,688.05 2,689.94 2,688.05 2,689.85 243,774.0K
14:51 2,690.08 2,690.44 2,688.72 2,688.72 150,703.8K
14:52 2,688.51 2,688.51 2,687.29 2,687.40 137,129.6K
14:53 2,687.40 2,689.32 2,687.32 2,689.32 115,545.8K
14:54 2,690.51 2,690.51 2,690.24 2,690.39 131,482.2K
14:55 2,690.39 2,690.41 2,689.98 2,689.98 86,532.5K
14:56 2,689.97 2,689.97 2,688.64 2,688.64 105,361.2K
14:57 2,688.95 2,689.37 2,688.73 2,689.12 78,645.6K
14:58 2,689.06 2,689.06 2,684.81 2,684.81 269,360.5K
14:59 2,685.04 2,685.22 2,681.71 2,681.71 359,380.1K
15:00 2,681.36 2,681.66 2,680.23 2,681.40 234,307.2K
15:01 2,681.62 2,682.38 2,681.62 2,682.21 237,876.1K
15:02 2,682.15 2,682.23 2,680.53 2,680.56 137,144.1K
15:03 2,679.59 2,679.59 2,678.69 2,678.99 253,391.6K
15:04 2,679.01 2,680.62 2,678.97 2,680.60 163,430.7K
15:05 2,680.71 2,681.97 2,680.71 2,681.97 91,686.9K
15:06 2,682.13 2,682.15 2,681.17 2,681.17 96,923.9K
15:07 2,681.20 2,681.24 2,680.07 2,680.22 124,994.1K
15:08 2,680.15 2,680.15 2,679.02 2,679.02 123,451.6K
15:09 2,679.14 2,679.14 2,678.63 2,678.63 124,454.9K
15:10 2,678.65 2,680.50 2,678.65 2,680.43 134,403.5K
15:11 2,679.78 2,679.78 2,679.10 2,679.10 131,178.1K
15:12 2,679.15 2,679.15 2,677.54 2,677.54 208,943.2K
15:13 2,677.89 2,677.89 2,677.68 2,677.78 181,450.2K
15:14 2,677.99 2,679.42 2,677.99 2,679.42 137,566.7K
15:15 2,679.84 2,681.53 2,679.84 2,681.49 187,640.5K
15:16 2,681.56 2,682.72 2,681.56 2,682.72 191,285.6K
15:17 2,682.68 2,682.68 2,682.06 2,682.15 100,168.8K
15:18 2,682.18 2,682.60 2,682.01 2,682.58 79,667.6K
15:19 2,682.57 2,682.66 2,682.33 2,682.45 107,105.4K
15:20 2,682.69 2,684.72 2,682.67 2,684.72 253,994.7K
15:21 2,684.32 2,684.32 2,683.64 2,683.89 96,972.9K
15:22 2,683.76 2,683.76 2,682.98 2,683.27 126,531.2K
15:23 2,683.27 2,683.49 2,683.13 2,683.13 105,267.6K
15:24 2,683.13 2,683.34 2,683.01 2,683.30 72,414.7K
15:25 2,683.40 2,683.63 2,682.73 2,682.73 111,089.5K
15:26 2,682.60 2,682.67 2,682.05 2,682.12 156,052.3K
15:27 2,682.13 2,682.19 2,681.87 2,681.89 145,489.3K
15:28 2,681.87 2,681.94 2,681.70 2,681.80 210,436.4K
15:29 2,681.66 2,681.75 2,680.60 2,680.60 153,921.0K
15:30 2,680.57 2,681.87 2,680.57 2,681.84 159,196.7K
15:31 2,681.82 2,681.82 2,681.49 2,681.71 110,416.0K
15:32 2,681.47 2,681.84 2,681.47 2,681.83 109,043.7K
15:33 2,681.95 2,682.91 2,681.95 2,682.64 79,587.8K
15:34 2,682.70 2,683.39 2,682.70 2,683.39 111,820.0K
15:35 2,683.29 2,683.29 2,680.11 2,680.19 133,239.4K
15:36 2,680.30 2,680.30 2,679.73 2,679.82 176,637.2K
15:37 2,679.92 2,680.22 2,679.88 2,679.95 70,773.4K
15:38 2,679.62 2,679.89 2,679.53 2,679.89 122,685.9K
15:39 2,680.08 2,680.20 2,680.06 2,680.18 120,840.6K
15:40 2,680.10 2,680.11 2,679.81 2,679.81 80,278.2K
15:41 2,679.75 2,679.75 2,677.27 2,677.27 270,257.7K
15:42 2,677.47 2,678.19 2,677.47 2,678.12 145,634.0K
15:43 2,678.26 2,678.30 2,677.53 2,677.53 100,530.3K
15:44 2,677.91 2,678.70 2,677.91 2,678.38 135,503.2K
15:45 2,678.07 2,678.07 2,676.37 2,676.79 181,630.0K
15:46 2,677.18 2,678.19 2,677.18 2,678.19 112,388.3K
15:47 2,679.53 2,680.82 2,679.53 2,680.47 259,253.5K
15:48 2,680.63 2,680.63 2,678.56 2,678.62 123,952.9K
15:49 2,678.79 2,678.97 2,677.79 2,677.86 73,247.9K
15:50 2,676.05 2,676.48 2,675.08 2,676.48 368,228.4K
15:51 2,676.33 2,676.68 2,676.33 2,676.43 101,906.9K
15:52 2,676.42 2,676.48 2,674.55 2,674.55 186,111.9K
15:53 2,674.28 2,674.65 2,674.07 2,674.43 234,433.2K
15:54 2,674.31 2,674.31 2,673.86 2,673.87 155,710.3K
15:55 2,673.97 2,675.28 2,673.97 2,675.11 252,305.9K
15:56 2,675.41 2,675.93 2,675.07 2,675.74 120,294.5K
15:57 2,675.52 2,676.46 2,675.19 2,675.19 118,495.8K
15:58 2,674.59 2,674.94 2,674.59 2,674.87 139,617.7K
15:59 2,675.17 2,675.27 2,671.97 2,671.97 325,764.4K
16:00 2,670.03 2,670.26 2,668.47 2,668.47 451,238.6K
16:01 2,668.17 2,668.56 2,667.83 2,668.56 271,004.8K
16:02 2,668.81 2,669.25 2,668.81 2,669.22 158,249.2K
16:03 2,669.18 2,669.40 2,667.64 2,667.64 166,642.9K
16:04 2,667.21 2,667.64 2,665.31 2,665.42 513,445.4K
16:05 2,664.96 2,664.96 2,663.35 2,663.89 459,359.7K
16:06 2,663.91 2,665.24 2,663.00 2,663.00 399,051.2K
16:07 2,662.63 2,663.22 2,662.53 2,662.53 375,365.0K
16:08 2,663.12 2,663.49 2,662.88 2,663.28 217,213.7K
16:09 2,663.26 2,664.11 2,663.26 2,664.11 176,026.5K
16:10 2,663.86 2,665.17 2,663.74 2,665.17 208,422.5K
16:11 2,665.08 2,666.54 2,665.08 2,666.47 232,012.3K
16:12 2,666.49 2,668.00 2,666.25 2,666.25 211,715.1K
16:13 2,666.05 2,666.59 2,664.16 2,664.16 166,190.3K
16:14 2,664.03 2,665.59 2,663.98 2,665.59 167,219.5K
16:15 2,665.48 2,665.59 2,664.42 2,664.42 177,646.0K
16:16 2,664.32 2,664.62 2,664.31 2,664.52 133,159.3K
16:17 2,664.45 2,664.83 2,664.45 2,664.83 76,694.0K
16:18 2,664.87 2,664.87 2,664.53 2,664.60 102,127.4K
16:19 2,664.57 2,664.57 2,664.24 2,664.27 130,873.3K
16:20 2,664.29 2,664.29 2,663.54 2,663.60 134,557.6K
16:21 2,663.56 2,663.56 2,661.26 2,661.28 434,069.5K
16:22 2,661.25 2,661.25 2,659.25 2,659.25 511,045.6K
16:23 2,659.53 2,659.53 2,658.28 2,658.29 607,962.3K
16:24 2,658.06 2,658.08 2,656.19 2,656.42 514,638.7K
16:25 2,655.73 2,656.03 2,654.45 2,654.55 573,369.0K
16:26 2,654.52 2,655.46 2,654.28 2,655.46 449,579.1K
16:27 2,655.55 2,657.13 2,655.38 2,657.03 359,731.6K
16:28 2,657.39 2,657.78 2,657.13 2,657.13 227,170.0K
16:29 2,657.33 2,657.87 2,657.27 2,657.82 183,046.9K
16:30 2,657.51 2,657.83 2,657.42 2,657.83 188,415.0K
16:31 2,657.92 2,658.76 2,657.92 2,658.76 265,152.3K
16:32 2,658.78 2,658.86 2,658.19 2,658.86 268,442.8K
16:33 2,658.81 2,659.53 2,658.76 2,659.47 187,496.6K
16:34 2,659.62 2,660.73 2,659.52 2,659.78 229,675.2K
16:35 2,660.56 2,661.21 2,660.44 2,661.13 263,778.4K
16:36 2,661.15 2,661.75 2,661.15 2,661.67 177,025.3K
16:37 2,661.82 2,662.04 2,661.79 2,662.04 132,519.0K
16:38 2,662.04 2,662.69 2,662.00 2,662.26 142,210.2K
16:39 2,662.41 2,663.13 2,662.41 2,663.05 154,794.9K
16:40 2,663.18 2,663.19 2,662.98 2,663.17 114,658.3K
16:41 2,663.01 2,663.10 2,662.77 2,662.83 111,084.1K
16:42 2,662.83 2,662.83 2,662.37 2,662.37 121,219.7K
16:43 2,662.40 2,662.41 2,661.82 2,661.84 103,266.0K
16:44 2,661.67 2,661.67 2,660.49 2,660.58 124,216.0K
16:45 2,659.81 2,660.12 2,659.53 2,659.54 155,990.0K
16:46 2,659.65 2,659.85 2,658.97 2,659.12 139,457.7K
16:47 2,658.62 2,658.62 2,657.98 2,657.98 152,532.8K
16:48 2,657.97 2,658.00 2,656.40 2,656.59 186,700.7K
16:49 2,656.40 2,656.41 2,653.53 2,653.65 342,177.9K
16:50 2,653.49 2,654.94 2,653.49 2,654.88 254,172.6K
16:51 2,654.84 2,654.97 2,654.10 2,654.88 233,956.3K
16:52 2,653.61 2,654.89 2,653.61 2,654.50 277,495.2K
16:53 2,654.35 2,654.35 2,652.76 2,652.76 415,177.9K
16:54 2,652.72 2,652.72 2,651.74 2,651.77 305,097.6K
16:55 2,651.72 2,651.72 2,650.28 2,650.28 436,344.7K
16:56 2,650.13 2,650.13 2,647.11 2,647.11 521,205.7K
16:57 2,646.91 2,646.91 2,644.96 2,644.96 758,117.9K
16:58 2,644.60 2,648.32 2,644.50 2,648.19 535,476.2K
16:59 2,647.86 2,648.81 2,647.80 2,648.81 358,910.1K
17:00 2,648.22 2,648.22 2,646.55 2,646.79 367,323.1K
17:01 2,644.42 2,644.42 2,641.52 2,643.29 719,039.6K
17:02 2,643.81 2,645.02 2,643.74 2,643.85 334,984.7K
17:03 2,643.97 2,644.79 2,643.64 2,644.79 289,157.9K
17:04 2,645.03 2,648.07 2,645.03 2,648.07 405,975.1K
17:05 2,647.13 2,647.13 2,646.00 2,646.77 330,867.8K
17:06 2,646.76 2,649.04 2,646.76 2,649.04 308,371.9K
17:07 2,649.63 2,651.32 2,649.63 2,650.65 419,574.4K
17:08 2,650.74 2,652.30 2,650.49 2,652.30 287,599.0K
17:09 2,652.64 2,653.60 2,652.64 2,653.60 204,759.0K
17:10 2,653.05 2,654.41 2,653.05 2,654.41 259,896.7K
17:11 2,654.23 2,654.28 2,649.12 2,649.12 336,684.9K
17:12 2,648.85 2,649.63 2,648.74 2,648.74 257,049.3K
17:13 2,648.26 2,648.26 2,646.47 2,646.72 193,257.3K
17:14 2,645.84 2,645.90 2,643.83 2,643.83 459,972.6K
17:15 2,643.85 2,643.92 2,642.35 2,642.35 220,069.6K
17:16 2,642.26 2,642.26 2,637.65 2,637.65 520,236.0K
17:17 2,636.27 2,636.37 2,634.34 2,634.34 623,558.1K
17:18 2,633.28 2,636.12 2,633.01 2,636.12 887,057.7K
17:19 2,634.59 2,635.06 2,632.53 2,633.93 597,151.2K
17:20 2,634.83 2,637.59 2,634.83 2,636.87 538,458.9K
17:21 2,636.94 2,638.45 2,636.65 2,637.41 379,369.4K
17:22 2,636.97 2,636.97 2,630.33 2,630.55 633,368.2K
17:23 2,630.63 2,632.69 2,630.63 2,632.69 428,561.1K
17:24 2,632.90 2,634.57 2,632.65 2,633.05 357,926.7K
17:25 2,632.51 2,632.53 2,630.37 2,630.37 341,313.7K
17:26 2,629.67 2,629.67 2,625.52 2,625.52 875,064.5K
17:27 2,623.68 2,628.43 2,623.68 2,628.43 821,972.0K
17:28 2,627.99 2,631.17 2,627.95 2,631.17 469,882.6K
17:29 2,631.30 2,633.12 2,630.86 2,632.39 553,961.7K
17:30 2,632.61 2,637.22 2,632.61 2,637.22 483,494.6K
17:31 2,636.78 2,637.12 2,635.84 2,636.88 436,802.0K
17:32 2,637.27 2,638.12 2,636.16 2,636.16 369,605.7K
17:33 2,636.57 2,637.86 2,635.84 2,637.86 297,727.9K
17:34 2,637.82 2,638.47 2,637.82 2,638.47 291,746.6K
17:35 2,638.61 2,638.66 2,635.38 2,635.38 448,547.5K
17:36 2,635.46 2,637.44 2,635.46 2,636.59 240,073.3K
17:37 2,636.57 2,641.31 2,636.57 2,641.31 409,315.4K
17:38 2,641.79 2,642.73 2,641.79 2,642.39 551,534.8K
17:39 2,641.80 2,641.80 2,641.23 2,641.72 268,030.4K
17:40 2,641.69 2,642.91 2,641.69 2,642.91 316,045.1K
17:41 2,643.04 2,643.11 2,642.26 2,642.38 279,389.8K
17:42 2,642.47 2,642.55 2,640.94 2,641.46 277,389.0K
17:43 2,640.25 2,640.25 2,638.73 2,639.40 364,154.9K
17:44 2,640.25 2,640.72 2,639.79 2,640.59 214,258.2K
17:45 2,640.30 2,640.30 2,638.59 2,638.59 182,893.5K
17:46 2,638.23 2,638.23 2,635.89 2,635.89 328,651.2K
17:47 2,636.31 2,636.33 2,634.86 2,635.08 284,120.2K
17:48 2,634.94 2,636.62 2,634.84 2,636.62 221,867.4K
17:49 2,636.96 2,638.62 2,636.96 2,638.58 171,629.6K
17:50 2,637.57 2,637.57 2,635.87 2,636.09 231,400.7K
17:51 2,636.01 2,636.01 2,634.47 2,634.64 205,333.6K
17:52 2,634.25 2,634.60 2,633.70 2,634.60 221,708.7K
17:53 2,634.81 2,636.75 2,634.73 2,636.75 183,015.5K
17:54 2,637.25 2,638.61 2,637.25 2,638.61 278,714.0K
17:55 2,638.80 2,638.89 2,637.76 2,637.76 179,473.0K
17:56 2,637.11 2,638.03 2,636.45 2,637.35 179,290.6K
17:57 2,637.74 2,638.81 2,637.12 2,638.81 170,543.7K
17:58 2,639.00 2,639.00 2,636.66 2,636.66 195,397.0K
17:59 2,636.82 2,637.81 2,636.30 2,636.30 134,264.7K
18:00 2,636.71 2,637.32 2,636.22 2,636.51 181,978.0K
18:01 2,636.11 2,636.29 2,632.17 2,632.17 371,604.2K
18:02 2,632.42 2,633.40 2,632.39 2,633.11 121,185.7K
18:03 2,633.34 2,634.23 2,633.34 2,634.23 94,015.5K
18:04 2,634.50 2,634.86 2,634.17 2,634.86 125,528.8K
18:05 2,634.79 2,636.92 2,634.79 2,636.92 155,085.1K
18:06 2,637.17 2,638.90 2,637.11 2,638.90 171,130.7K
18:07 2,639.28 2,642.30 2,639.28 2,642.30 360,981.4K
18:08 2,642.38 2,644.17 2,642.38 2,644.15 427,672.0K
18:09 2,644.01 2,645.24 2,644.01 2,645.15 334,067.6K
18:10 2,645.20 2,645.87 2,645.07 2,645.73 339,262.5K
18:11 2,645.79 2,645.79 2,642.67 2,642.78 392,010.8K
18:12 2,641.99 2,644.05 2,641.42 2,644.05 216,366.4K
18:13 2,644.55 2,645.30 2,643.69 2,643.69 235,936.9K
18:14 2,643.49 2,643.49 2,641.21 2,641.58 230,312.6K
18:15 2,641.83 2,643.39 2,641.83 2,642.79 115,048.2K
18:16 2,642.13 2,642.84 2,641.13 2,642.84 158,203.4K
18:17 2,641.32 2,642.87 2,640.60 2,642.50 202,464.5K
18:18 2,642.22 2,644.17 2,642.21 2,642.21 160,976.1K
18:19 2,642.13 2,642.13 2,639.33 2,640.81 188,781.3K
18:20 2,640.95 2,641.12 2,639.23 2,641.12 152,318.3K
18:21 2,641.08 2,642.85 2,641.07 2,642.85 184,723.6K
18:22 2,642.69 2,643.84 2,642.51 2,643.84 201,188.9K
18:23 2,644.29 2,644.51 2,642.79 2,643.00 207,713.6K
18:24 2,643.11 2,643.32 2,640.36 2,640.46 149,543.5K
18:25 2,639.66 2,639.97 2,639.03 2,639.97 166,210.7K
18:26 2,640.13 2,640.86 2,639.43 2,639.43 119,724.0K
18:27 2,639.73 2,639.73 2,638.08 2,638.59 243,578.8K
18:28 2,638.62 2,639.61 2,638.61 2,639.61 110,297.8K
18:29 2,639.63 2,641.88 2,639.63 2,641.26 127,935.6K
18:30 2,641.22 2,641.22 2,640.02 2,640.02 119,768.9K
18:31 2,639.92 2,639.92 2,638.76 2,638.90 184,703.2K
18:32 2,639.04 2,639.29 2,638.49 2,638.64 188,884.1K
18:33 2,638.38 2,639.07 2,638.34 2,639.07 109,710.6K
18:34 2,639.16 2,639.73 2,638.76 2,638.76 111,991.9K
18:35 2,637.19 2,637.19 2,636.40 2,636.51 269,232.2K
18:36 2,636.30 2,636.81 2,633.22 2,633.22 336,119.6K
18:37 2,633.19 2,633.19 2,631.86 2,632.26 310,891.9K
18:38 2,630.15 2,630.82 2,629.65 2,630.82 385,062.0K
18:39 2,630.94 2,632.60 2,630.71 2,632.60 152,349.6K
18:40 2,632.55 2,632.55 2,632.55 2,632.55 8,117.6K
18:51 2,630.51 2,630.51 2,630.51 2,630.51 204,934.0K
19:05 2,632.25 2,633.91 2,632.17 2,633.86 175,003.8K
19:06 2,633.85 2,634.20 2,633.85 2,634.13 107,629.6K
19:07 2,633.62 2,634.06 2,633.51 2,633.93 126,436.8K
19:08 2,633.92 2,634.65 2,633.89 2,634.60 68,839.9K
19:09 2,634.79 2,635.66 2,634.62 2,634.67 125,277.6K
19:10 2,634.47 2,634.60 2,630.03 2,630.23 223,096.1K
19:11 2,629.97 2,630.33 2,629.81 2,629.96 136,048.0K
19:12 2,629.94 2,629.94 2,627.17 2,627.17 291,839.8K
19:13 2,627.06 2,628.78 2,627.06 2,627.94 152,464.1K
19:14 2,627.88 2,627.88 2,626.85 2,627.43 136,037.7K
19:15 2,627.41 2,627.78 2,627.41 2,627.67 85,570.3K
19:16 2,627.15 2,627.27 2,626.22 2,626.22 241,971.6K
19:17 2,625.98 2,626.02 2,625.64 2,625.69 201,573.8K
19:18 2,625.70 2,626.61 2,625.70 2,626.35 162,001.8K
19:19 2,626.59 2,628.53 2,626.59 2,628.49 152,224.0K
19:20 2,628.80 2,629.51 2,628.58 2,629.51 113,381.5K
19:21 2,629.61 2,631.16 2,629.51 2,631.16 197,621.9K
19:22 2,631.55 2,632.59 2,631.47 2,632.59 96,021.8K
19:23 2,632.63 2,633.63 2,632.39 2,633.63 90,643.2K
19:24 2,633.69 2,634.21 2,633.28 2,633.28 79,504.8K
19:25 2,633.57 2,634.81 2,633.50 2,634.81 135,352.3K
19:26 2,635.04 2,635.40 2,635.04 2,635.38 105,818.5K
19:27 2,635.90 2,636.81 2,635.90 2,636.69 156,915.7K
19:28 2,636.70 2,637.21 2,636.67 2,636.93 84,294.8K
19:29 2,637.14 2,638.23 2,637.14 2,638.04 130,660.2K
19:30 2,638.74 2,639.25 2,638.74 2,639.17 123,828.2K
19:31 2,639.07 2,639.07 2,638.25 2,638.25 91,914.5K
19:32 2,638.34 2,638.87 2,638.34 2,638.84 66,962.5K
19:33 2,638.69 2,638.73 2,638.36 2,638.45 35,306.9K
19:34 2,638.31 2,638.31 2,636.75 2,636.87 102,542.5K
19:35 2,636.89 2,637.49 2,636.82 2,637.36 45,230.5K
19:36 2,637.55 2,639.01 2,637.51 2,639.01 68,965.6K
19:37 2,639.20 2,639.47 2,639.11 2,639.47 86,636.4K
19:38 2,639.90 2,640.04 2,639.64 2,640.04 85,536.0K
19:39 2,640.07 2,640.24 2,638.58 2,638.58 94,116.0K
19:40 2,639.04 2,639.65 2,638.55 2,638.55 73,326.3K
19:41 2,638.61 2,638.68 2,638.37 2,638.68 68,801.0K
19:42 2,638.71 2,639.45 2,638.71 2,639.14 52,016.9K
19:43 2,639.00 2,639.66 2,638.98 2,639.66 79,819.6K
19:44 2,639.77 2,639.93 2,639.56 2,639.88 51,065.4K
19:45 2,639.93 2,639.95 2,639.64 2,639.92 84,626.4K
19:46 2,639.86 2,640.12 2,639.05 2,639.10 66,677.9K
19:47 2,638.84 2,638.84 2,638.00 2,638.45 87,338.2K
19:48 2,638.60 2,639.03 2,638.60 2,638.78 59,972.1K
19:49 2,638.47 2,638.47 2,637.37 2,637.37 61,816.2K
19:50 2,637.48 2,637.57 2,637.05 2,637.06 96,146.2K
19:51 2,637.13 2,637.13 2,636.85 2,636.97 49,380.0K
19:52 2,637.10 2,637.16 2,636.67 2,636.67 48,288.2K
19:53 2,636.40 2,636.40 2,635.18 2,635.30 86,483.5K
19:54 2,635.25 2,635.39 2,635.15 2,635.34 59,623.4K
19:55 2,635.44 2,636.35 2,635.44 2,636.35 55,430.9K
19:56 2,636.57 2,636.98 2,636.57 2,636.98 39,143.3K
19:57 2,636.97 2,637.12 2,636.81 2,636.81 29,703.6K
19:58 2,636.43 2,636.43 2,635.92 2,636.24 43,794.6K
19:59 2,636.41 2,636.65 2,636.41 2,636.61 24,399.6K
20:00 2,636.73 2,636.90 2,636.59 2,636.79 25,420.6K
20:01 2,636.91 2,637.26 2,636.65 2,636.65 41,296.5K
20:02 2,636.63 2,636.74 2,636.42 2,636.42 36,411.5K
20:03 2,635.99 2,636.04 2,635.59 2,635.88 67,551.2K
20:04 2,635.69 2,635.81 2,634.90 2,635.15 62,475.9K
20:05 2,634.99 2,634.99 2,632.85 2,632.85 132,340.3K
20:06 2,632.78 2,633.01 2,632.58 2,632.62 78,000.6K
20:07 2,632.62 2,632.71 2,632.50 2,632.71 39,767.6K
20:08 2,632.77 2,632.80 2,632.34 2,632.61 40,219.5K
20:09 2,632.50 2,632.71 2,632.36 2,632.71 61,295.7K
20:10 2,632.60 2,632.80 2,632.58 2,632.76 72,907.1K
20:11 2,632.91 2,634.22 2,632.83 2,634.22 86,185.4K
20:12 2,634.43 2,635.45 2,634.43 2,635.45 50,566.4K
20:13 2,635.46 2,635.68 2,635.46 2,635.60 116,163.8K
20:14 2,635.26 2,635.64 2,635.26 2,635.63 96,296.7K
20:15 2,635.57 2,635.81 2,635.52 2,635.81 35,470.8K
20:16 2,635.79 2,636.39 2,635.79 2,636.39 69,139.0K
20:17 2,636.44 2,637.15 2,636.39 2,637.14 52,497.5K
20:18 2,637.27 2,637.94 2,637.27 2,637.86 60,128.7K
20:19 2,637.87 2,638.44 2,637.87 2,638.44 108,332.6K
20:20 2,638.35 2,638.45 2,638.24 2,638.43 41,667.9K
20:21 2,638.49 2,638.62 2,638.04 2,638.04 41,042.9K
20:22 2,637.94 2,638.26 2,637.94 2,638.13 49,631.0K
20:23 2,638.28 2,638.46 2,638.10 2,638.12 39,505.4K
20:24 2,637.97 2,638.17 2,637.31 2,637.31 49,206.4K
20:25 2,637.02 2,637.02 2,635.55 2,635.72 53,466.6K
20:26 2,635.78 2,635.94 2,635.60 2,635.94 23,262.7K
20:27 2,636.00 2,636.21 2,636.00 2,636.07 21,073.4K
20:28 2,636.04 2,636.04 2,635.67 2,635.67 29,072.4K
20:29 2,635.39 2,635.72 2,635.39 2,635.68 31,026.5K
20:30 2,635.65 2,635.75 2,635.56 2,635.56 29,002.7K
20:31 2,635.91 2,636.19 2,635.91 2,636.19 34,833.6K
20:32 2,636.28 2,637.08 2,636.28 2,637.08 39,409.8K
20:33 2,637.14 2,637.94 2,637.12 2,637.87 36,960.0K
20:34 2,638.26 2,641.04 2,638.26 2,641.04 114,291.3K
20:35 2,641.07 2,641.07 2,640.14 2,640.32 53,661.6K
20:36 2,640.65 2,641.37 2,640.50 2,641.37 56,717.6K
20:37 2,641.37 2,641.37 2,640.32 2,640.32 71,216.7K
20:38 2,640.33 2,640.45 2,638.71 2,638.71 75,264.5K
20:39 2,638.70 2,638.73 2,638.27 2,638.27 35,798.8K
20:40 2,638.28 2,639.06 2,638.28 2,639.06 21,991.9K
20:41 2,639.03 2,640.02 2,639.03 2,640.02 34,412.3K
20:42 2,640.13 2,640.55 2,640.10 2,640.55 34,957.6K
20:43 2,640.44 2,640.49 2,640.06 2,640.49 25,794.6K
20:44 2,640.45 2,641.25 2,640.45 2,641.18 89,098.5K
20:45 2,641.13 2,641.85 2,641.13 2,641.85 58,113.7K
20:46 2,641.87 2,642.12 2,641.87 2,642.06 27,400.9K
20:47 2,642.14 2,642.52 2,642.09 2,642.52 39,642.4K
20:48 2,642.71 2,643.22 2,642.69 2,643.22 147,808.9K
20:49 2,643.21 2,643.93 2,643.21 2,643.83 80,164.5K
20:50 2,643.90 2,644.12 2,643.89 2,644.12 121,878.9K
20:51 2,644.00 2,644.55 2,643.85 2,644.49 67,379.2K
20:52 2,644.36 2,644.67 2,644.34 2,644.67 74,647.5K
20:53 2,644.65 2,644.82 2,644.58 2,644.82 63,019.4K
20:54 2,644.68 2,644.73 2,644.29 2,644.31 86,131.6K
20:55 2,644.29 2,644.29 2,643.14 2,643.14 84,805.9K
20:56 2,642.83 2,643.62 2,642.83 2,643.62 69,883.5K
20:57 2,643.57 2,643.67 2,643.41 2,643.67 71,505.1K
20:58 2,643.73 2,644.05 2,643.61 2,643.93 25,426.6K
20:59 2,643.99 2,644.08 2,643.75 2,643.94 38,556.1K
21:00 2,643.89 2,644.49 2,643.89 2,644.36 60,510.7K
21:01 2,644.37 2,644.59 2,644.37 2,644.39 29,911.3K
21:02 2,644.25 2,644.35 2,644.16 2,644.30 38,049.8K
21:03 2,644.37 2,644.37 2,643.55 2,643.55 57,433.1K
21:04 2,643.71 2,643.79 2,643.49 2,643.74 34,990.8K
21:05 2,643.90 2,643.90 2,642.68 2,642.68 70,031.2K
21:06 2,642.61 2,642.61 2,641.21 2,641.22 63,611.1K
21:07 2,641.86 2,642.17 2,641.03 2,641.03 84,167.8K
21:08 2,640.98 2,641.53 2,640.62 2,641.53 57,089.6K
21:09 2,641.53 2,641.60 2,641.39 2,641.41 42,993.9K
21:10 2,641.34 2,641.50 2,641.20 2,641.50 55,531.4K
21:11 2,641.51 2,641.92 2,641.36 2,641.92 46,942.1K
21:12 2,641.93 2,643.01 2,641.93 2,643.01 42,020.5K
21:13 2,643.14 2,643.38 2,643.09 2,643.28 39,618.9K
21:14 2,643.28 2,643.28 2,643.08 2,643.08 27,934.6K
21:15 2,643.08 2,643.19 2,642.73 2,642.73 46,561.4K
21:16 2,642.76 2,642.76 2,642.41 2,642.41 20,325.2K
21:17 2,642.51 2,642.51 2,642.27 2,642.37 34,354.5K
21:18 2,642.58 2,642.80 2,642.58 2,642.73 21,548.8K
21:19 2,642.78 2,642.91 2,642.57 2,642.76 18,485.1K
21:20 2,642.41 2,642.66 2,640.03 2,640.03 124,555.0K
21:21 2,640.08 2,640.08 2,639.55 2,639.55 64,333.3K
21:22 2,639.49 2,639.65 2,638.81 2,638.81 53,591.1K
21:23 2,638.79 2,638.96 2,638.79 2,638.88 43,386.7K
21:24 2,638.83 2,638.92 2,638.74 2,638.86 37,922.7K
21:25 2,638.88 2,639.57 2,638.88 2,639.57 50,655.7K
21:26 2,639.72 2,639.83 2,639.44 2,639.66 39,266.1K
21:27 2,639.83 2,640.17 2,639.83 2,640.04 57,570.0K
21:28 2,639.66 2,639.66 2,639.25 2,639.31 54,027.6K
21:29 2,639.31 2,639.64 2,639.27 2,639.64 23,910.0K
21:30 2,639.68 2,639.73 2,639.49 2,639.73 25,867.4K
21:31 2,639.77 2,639.79 2,639.64 2,639.64 19,281.2K
21:32 2,639.71 2,639.71 2,639.23 2,639.28 32,426.5K
21:33 2,639.26 2,639.26 2,638.57 2,638.57 107,389.9K
21:34 2,638.57 2,638.76 2,638.54 2,638.76 21,427.8K
21:35 2,638.74 2,638.76 2,638.61 2,638.68 27,216.7K
21:36 2,638.42 2,638.46 2,638.13 2,638.13 61,339.2K
21:37 2,638.11 2,638.11 2,637.83 2,637.83 50,662.0K
21:38 2,637.74 2,638.13 2,637.74 2,638.13 45,451.0K
21:39 2,638.12 2,638.16 2,637.85 2,637.93 40,531.1K
21:40 2,637.92 2,638.25 2,637.92 2,638.17 36,747.6K
21:41 2,638.03 2,638.03 2,637.76 2,637.83 28,941.1K
21:42 2,637.84 2,637.85 2,637.67 2,637.71 26,078.6K
21:43 2,637.75 2,637.77 2,637.64 2,637.64 24,543.8K
21:44 2,637.73 2,638.07 2,637.65 2,637.70 20,177.4K
21:45 2,637.64 2,637.66 2,637.38 2,637.38 69,328.2K
21:46 2,637.32 2,637.39 2,637.10 2,637.12 56,050.3K
21:47 2,637.14 2,637.18 2,637.06 2,637.10 25,431.3K
21:48 2,637.09 2,637.11 2,637.02 2,637.07 13,263.4K
21:49 2,637.17 2,637.24 2,637.02 2,637.05 30,179.6K
21:50 2,636.95 2,637.09 2,636.95 2,637.04 18,599.4K
21:51 2,637.18 2,637.45 2,637.15 2,637.20 33,111.1K
21:52 2,637.22 2,637.22 2,637.15 2,637.15 24,355.0K
21:53 2,637.07 2,637.28 2,637.05 2,637.23 24,121.9K
21:54 2,637.20 2,637.80 2,637.20 2,637.80 40,537.2K
21:55 2,637.79 2,638.30 2,637.71 2,638.24 50,640.4K
21:56 2,638.26 2,638.31 2,638.10 2,638.31 23,585.4K
21:57 2,638.32 2,638.37 2,638.17 2,638.17 44,798.2K
21:58 2,637.95 2,637.96 2,636.97 2,636.97 30,560.6K
21:59 2,636.93 2,637.15 2,636.91 2,637.12 18,310.5K
22:00 2,637.25 2,637.25 2,637.00 2,637.17 21,281.4K
22:01 2,637.07 2,637.11 2,637.02 2,637.10 15,092.5K
22:02 2,637.10 2,637.21 2,636.73 2,637.20 54,943.8K
22:03 2,637.24 2,638.00 2,637.24 2,638.00 32,918.4K
22:04 2,637.93 2,638.15 2,637.91 2,638.15 20,919.3K
22:05 2,637.92 2,638.21 2,637.92 2,638.21 10,099.0K
22:06 2,638.20 2,638.48 2,638.17 2,638.47 23,502.8K
22:07 2,638.53 2,638.53 2,638.36 2,638.43 24,706.2K
22:08 2,638.43 2,638.50 2,638.40 2,638.44 11,644.6K
22:09 2,638.31 2,638.65 2,638.24 2,638.61 26,859.1K
22:10 2,638.54 2,638.58 2,638.44 2,638.58 30,516.3K
22:11 2,638.59 2,638.70 2,638.43 2,638.66 22,515.3K
22:12 2,638.66 2,638.66 2,638.25 2,638.29 21,555.0K
22:13 2,638.29 2,638.29 2,637.95 2,637.95 28,450.7K
22:14 2,637.78 2,637.78 2,637.52 2,637.52 25,914.7K
22:15 2,637.53 2,637.71 2,637.48 2,637.58 58,645.3K
22:16 2,637.68 2,637.72 2,637.48 2,637.69 32,307.0K
22:17 2,637.64 2,637.67 2,637.49 2,637.61 26,685.8K
22:18 2,637.48 2,637.84 2,637.42 2,637.79 31,189.4K
22:19 2,637.89 2,637.89 2,637.75 2,637.75 44,642.2K
22:20 2,637.67 2,638.06 2,637.63 2,637.96 43,171.0K
22:21 2,638.03 2,638.03 2,637.67 2,637.67 44,863.8K
22:22 2,637.87 2,638.09 2,637.71 2,638.09 27,883.7K
22:23 2,638.17 2,638.47 2,638.17 2,638.38 55,441.3K
22:24 2,638.48 2,638.48 2,638.28 2,638.39 21,923.2K
22:25 2,638.49 2,638.68 2,638.40 2,638.68 33,197.8K
22:26 2,638.68 2,638.70 2,638.54 2,638.62 15,424.1K
22:27 2,638.57 2,638.76 2,638.51 2,638.63 26,112.5K
22:28 2,638.48 2,638.63 2,638.44 2,638.44 20,004.5K
22:29 2,638.18 2,638.18 2,637.69 2,637.81 34,235.1K
22:30 2,637.67 2,637.78 2,637.67 2,637.73 9,476.6K
22:31 2,637.70 2,637.98 2,637.70 2,637.97 15,996.5K
22:32 2,638.03 2,638.33 2,637.94 2,638.24 16,465.1K
22:33 2,638.25 2,638.48 2,638.25 2,638.48 13,825.5K
22:34 2,638.47 2,638.58 2,638.45 2,638.58 18,044.0K
22:35 2,638.60 2,638.85 2,638.57 2,638.83 24,840.3K
22:36 2,638.98 2,639.30 2,638.78 2,639.30 37,338.8K
22:37 2,639.32 2,639.82 2,639.25 2,639.82 41,745.9K
22:38 2,639.83 2,639.90 2,639.53 2,639.55 39,441.1K
22:39 2,639.47 2,639.47 2,638.78 2,638.79 28,075.5K
22:40 2,638.57 2,638.60 2,638.37 2,638.43 26,104.5K
22:41 2,638.20 2,638.20 2,637.95 2,637.97 68,575.8K
22:42 2,637.94 2,638.07 2,637.82 2,637.82 47,781.7K
22:43 2,637.87 2,637.90 2,637.61 2,637.68 25,052.6K
22:44 2,637.54 2,637.73 2,637.54 2,637.71 17,216.8K
22:45 2,637.65 2,637.65 2,637.23 2,637.24 32,454.0K
22:46 2,637.35 2,637.35 2,637.04 2,637.09 23,646.3K
22:47 2,637.00 2,637.17 2,636.78 2,636.92 29,858.3K
22:48 2,636.94 2,637.12 2,636.68 2,636.78 39,001.3K
22:49 2,636.81 2,636.95 2,636.63 2,636.83 39,190.6K
22:50 2,636.82 2,637.37 2,636.82 2,637.37 23,141.5K
22:51 2,637.33 2,637.76 2,637.32 2,637.76 27,379.5K
22:52 2,637.85 2,637.97 2,637.80 2,637.86 45,689.3K
22:53 2,637.86 2,638.30 2,637.86 2,638.25 22,416.3K
22:54 2,638.31 2,638.63 2,638.31 2,638.61 17,930.3K
22:55 2,638.63 2,638.91 2,638.48 2,638.91 33,765.0K
22:56 2,638.87 2,638.88 2,638.60 2,638.69 31,806.4K
22:57 2,638.75 2,638.75 2,638.48 2,638.63 20,405.6K
22:58 2,638.58 2,638.61 2,638.48 2,638.56 29,464.4K
22:59 2,638.46 2,638.50 2,638.26 2,638.35 28,670.6K
23:00 2,638.37 2,638.40 2,637.85 2,637.85 45,552.7K
23:01 2,637.84 2,637.98 2,637.80 2,637.98 11,843.2K
23:02 2,638.02 2,638.11 2,638.01 2,638.03 15,878.1K
23:03 2,638.01 2,638.05 2,637.89 2,638.03 11,594.3K
23:04 2,638.12 2,638.26 2,638.12 2,638.19 31,057.5K
23:05 2,638.22 2,638.32 2,638.14 2,638.28 22,401.3K
23:06 2,638.36 2,638.36 2,637.76 2,637.81 27,788.0K
23:07 2,637.73 2,637.83 2,637.65 2,637.65 31,372.7K
23:08 2,637.56 2,637.60 2,637.44 2,637.44 31,859.0K
23:09 2,637.48 2,637.50 2,637.31 2,637.31 22,534.7K
23:10 2,637.22 2,637.24 2,637.05 2,637.06 38,349.3K
23:11 2,637.17 2,637.17 2,636.86 2,636.86 37,907.3K
23:12 2,636.87 2,636.94 2,636.68 2,636.68 42,142.7K
23:13 2,636.72 2,636.77 2,636.70 2,636.72 20,142.6K
23:14 2,636.71 2,636.85 2,636.68 2,636.70 24,645.2K
23:15 2,636.81 2,636.83 2,636.77 2,636.82 20,115.8K
23:16 2,636.85 2,636.90 2,636.82 2,636.87 30,895.1K
23:17 2,636.89 2,636.97 2,636.79 2,636.79 31,593.0K
23:18 2,636.70 2,636.74 2,636.60 2,636.69 23,227.9K
23:19 2,636.84 2,636.98 2,636.78 2,636.98 34,749.6K
23:20 2,637.03 2,637.07 2,636.90 2,636.90 50,288.1K
23:21 2,636.96 2,637.10 2,636.85 2,637.06 36,007.5K
23:22 2,637.00 2,637.36 2,637.00 2,637.33 40,221.6K
23:23 2,637.36 2,637.43 2,637.09 2,637.09 40,268.1K
23:24 2,637.07 2,637.34 2,637.07 2,637.32 29,027.0K
23:25 2,637.37 2,637.44 2,637.26 2,637.42 27,496.8K
23:26 2,637.50 2,637.57 2,637.45 2,637.57 18,753.9K
23:27 2,637.61 2,637.74 2,637.57 2,637.65 28,499.3K
23:28 2,637.59 2,637.74 2,637.51 2,637.61 26,467.7K
23:29 2,637.76 2,637.76 2,637.59 2,637.68 23,417.7K
23:30 2,637.67 2,638.04 2,637.67 2,637.99 33,124.0K
23:31 2,637.74 2,638.50 2,637.74 2,638.12 34,984.4K
23:32 2,638.07 2,638.11 2,637.86 2,637.86 32,817.9K
23:33 2,637.88 2,638.00 2,637.78 2,637.81 23,454.1K
23:34 2,637.88 2,638.25 2,637.88 2,638.14 31,695.5K
23:35 2,638.11 2,638.29 2,637.99 2,638.23 46,409.5K
23:36 2,638.18 2,638.34 2,638.13 2,638.34 40,198.8K
23:37 2,638.24 2,638.38 2,638.22 2,638.28 27,056.4K
23:38 2,638.33 2,638.56 2,638.27 2,638.56 38,919.2K
23:39 2,638.53 2,638.60 2,638.33 2,638.33 35,721.6K
23:40 2,638.26 2,638.42 2,638.26 2,638.29 31,907.2K
23:41 2,638.36 2,638.67 2,638.15 2,638.54 43,130.6K
23:42 2,638.41 2,638.52 2,637.73 2,637.73 51,007.1K
23:43 2,638.34 2,638.34 2,637.92 2,637.92 34,070.3K
23:44 2,638.02 2,638.12 2,637.81 2,637.97 53,265.3K
23:45 2,637.96 2,638.07 2,637.76 2,637.88 53,111.4K
23:46 2,637.76 2,638.30 2,637.75 2,638.29 66,947.0K
23:47 2,638.19 2,638.42 2,637.99 2,638.21 40,922.8K
23:48 2,638.07 2,638.44 2,637.77 2,637.89 67,875.4K
23:49 2,638.25 2,638.49 2,637.89 2,638.04 74,263.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし