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 2,645.83 2,650.63 2,645.83 2,649.89 660,816.4K
10:01 2,646.86 2,649.03 2,646.73 2,648.73 604,999.9K
10:02 2,648.58 2,649.73 2,648.58 2,649.73 475,664.1K
10:03 2,649.44 2,649.50 2,647.65 2,647.65 436,045.3K
10:04 2,648.19 2,649.03 2,647.97 2,648.42 313,570.8K
10:05 2,648.31 2,648.32 2,644.63 2,644.63 467,463.8K
10:06 2,644.61 2,647.27 2,644.61 2,647.27 358,696.3K
10:07 2,648.24 2,652.48 2,648.21 2,652.48 781,705.3K
10:08 2,652.36 2,652.36 2,650.63 2,650.94 368,016.9K
10:09 2,651.11 2,653.11 2,651.08 2,653.11 385,059.6K
10:10 2,653.22 2,653.63 2,651.27 2,651.78 398,338.4K
10:11 2,651.87 2,651.87 2,649.07 2,649.07 365,835.2K
10:12 2,648.95 2,650.50 2,648.10 2,650.50 530,793.3K
10:13 2,650.92 2,651.24 2,650.61 2,650.61 405,574.6K
10:14 2,651.00 2,651.16 2,647.01 2,647.06 363,349.4K
10:15 2,647.93 2,650.37 2,647.93 2,649.41 307,446.1K
10:16 2,649.24 2,650.26 2,649.24 2,649.88 232,012.9K
10:17 2,649.30 2,649.92 2,649.30 2,649.81 135,890.8K
10:18 2,649.10 2,649.10 2,646.94 2,646.94 256,437.9K
10:19 2,646.14 2,649.03 2,646.14 2,649.03 215,762.2K
10:20 2,649.17 2,650.21 2,649.17 2,650.21 332,678.0K
10:21 2,650.08 2,650.38 2,648.58 2,648.58 207,042.2K
10:22 2,648.87 2,650.28 2,648.87 2,650.19 126,169.4K
10:23 2,650.66 2,653.06 2,650.66 2,652.53 380,051.0K
10:24 2,652.37 2,652.37 2,649.03 2,649.03 392,997.2K
10:25 2,648.86 2,651.13 2,648.86 2,651.05 180,717.0K
10:26 2,651.23 2,654.64 2,651.23 2,654.47 495,007.7K
10:27 2,654.49 2,655.95 2,654.41 2,655.59 392,364.6K
10:28 2,655.39 2,655.39 2,654.20 2,654.20 248,388.8K
10:29 2,654.06 2,654.06 2,653.51 2,653.55 159,616.5K
10:30 2,653.55 2,653.55 2,651.39 2,652.49 304,920.0K
10:31 2,652.61 2,654.29 2,652.61 2,654.22 178,920.6K
10:32 2,654.37 2,654.57 2,652.86 2,653.14 208,450.2K
10:33 2,653.16 2,653.23 2,650.58 2,650.58 292,372.9K
10:34 2,650.42 2,651.11 2,650.17 2,650.46 219,924.3K
10:35 2,650.25 2,650.37 2,649.68 2,650.19 208,069.0K
10:36 2,649.95 2,650.17 2,649.48 2,649.54 174,419.2K
10:37 2,649.66 2,650.57 2,649.66 2,650.04 134,512.7K
10:38 2,650.04 2,650.95 2,650.04 2,650.95 112,363.0K
10:39 2,651.10 2,651.35 2,651.05 2,651.24 97,010.4K
10:40 2,651.19 2,651.86 2,651.19 2,651.22 120,426.6K
10:41 2,651.39 2,651.39 2,649.30 2,649.30 238,579.6K
10:42 2,648.46 2,648.46 2,645.43 2,645.43 393,232.8K
10:43 2,645.32 2,645.33 2,643.60 2,644.11 551,868.2K
10:44 2,644.24 2,644.86 2,643.03 2,643.03 231,037.0K
10:45 2,643.00 2,645.78 2,643.00 2,645.05 198,155.7K
10:46 2,643.20 2,643.30 2,641.93 2,642.19 283,398.1K
10:47 2,642.88 2,643.80 2,642.88 2,643.67 226,800.6K
10:48 2,643.56 2,643.61 2,643.01 2,643.07 150,277.3K
10:49 2,643.27 2,644.07 2,643.27 2,644.03 111,497.7K
10:50 2,643.76 2,643.86 2,643.69 2,643.82 128,092.6K
10:51 2,643.55 2,643.57 2,642.97 2,642.97 111,969.3K
10:52 2,641.86 2,641.86 2,639.40 2,639.40 339,697.3K
10:53 2,638.88 2,639.96 2,638.22 2,638.22 436,518.9K
10:54 2,638.39 2,638.77 2,637.61 2,638.77 303,399.6K
10:55 2,638.78 2,639.62 2,638.78 2,639.62 218,801.2K
10:56 2,638.53 2,638.82 2,636.45 2,638.82 381,635.1K
10:57 2,637.71 2,637.93 2,636.34 2,636.43 164,241.6K
10:58 2,636.83 2,636.83 2,633.42 2,633.42 452,820.6K
10:59 2,633.82 2,633.82 2,631.99 2,632.20 346,620.9K
11:00 2,632.28 2,635.62 2,632.28 2,635.62 469,677.5K
11:01 2,635.78 2,637.93 2,635.78 2,637.93 343,875.7K
11:02 2,638.01 2,638.46 2,636.15 2,636.15 201,840.7K
11:03 2,636.13 2,637.59 2,636.13 2,637.05 184,461.4K
11:04 2,637.06 2,638.80 2,637.06 2,638.80 219,356.1K
11:05 2,638.70 2,638.92 2,637.66 2,637.66 159,673.6K
11:06 2,637.73 2,637.73 2,636.73 2,636.73 127,928.4K
11:07 2,636.63 2,637.11 2,636.12 2,637.11 190,067.3K
11:08 2,637.13 2,640.21 2,637.13 2,640.21 200,537.5K
11:09 2,639.63 2,641.05 2,639.63 2,641.05 174,086.2K
11:10 2,641.79 2,643.79 2,641.79 2,641.92 326,498.0K
11:11 2,642.76 2,643.62 2,642.76 2,643.62 159,058.6K
11:12 2,644.18 2,644.18 2,642.88 2,642.88 281,977.9K
11:13 2,642.82 2,642.82 2,640.29 2,640.54 236,728.7K
11:14 2,639.55 2,639.57 2,637.10 2,637.15 157,642.1K
11:15 2,637.10 2,637.32 2,635.81 2,635.81 167,498.3K
11:16 2,635.96 2,638.06 2,635.72 2,638.06 146,553.5K
11:17 2,638.49 2,639.86 2,638.49 2,639.38 89,721.0K
11:18 2,639.17 2,639.36 2,638.57 2,639.33 69,081.8K
11:19 2,639.33 2,639.41 2,638.18 2,638.18 118,293.3K
11:20 2,638.19 2,639.42 2,638.19 2,639.42 175,313.1K
11:21 2,640.00 2,640.37 2,640.00 2,640.28 197,230.4K
11:22 2,640.21 2,640.46 2,639.47 2,639.53 115,407.2K
11:23 2,639.23 2,639.62 2,638.69 2,638.69 78,530.8K
11:24 2,638.65 2,638.65 2,637.15 2,638.24 163,456.4K
11:25 2,638.52 2,639.97 2,638.52 2,639.97 117,769.4K
11:26 2,640.17 2,640.17 2,638.54 2,638.91 117,759.2K
11:27 2,639.88 2,639.88 2,639.15 2,639.26 74,952.6K
11:28 2,639.42 2,639.48 2,638.41 2,638.41 81,185.8K
11:29 2,638.33 2,638.33 2,634.17 2,634.40 323,167.1K
11:30 2,634.40 2,635.40 2,634.01 2,634.04 212,544.6K
11:31 2,634.10 2,634.21 2,633.29 2,633.29 179,327.4K
11:32 2,633.52 2,634.30 2,633.52 2,634.29 168,229.8K
11:33 2,634.30 2,634.30 2,629.59 2,629.68 456,575.5K
11:34 2,629.28 2,629.46 2,628.87 2,629.20 440,890.1K
11:35 2,629.05 2,629.95 2,628.96 2,629.62 327,727.2K
11:36 2,629.79 2,632.20 2,629.70 2,632.20 218,149.9K
11:37 2,631.59 2,631.59 2,630.63 2,630.79 176,412.8K
11:38 2,630.96 2,633.50 2,630.96 2,633.50 224,552.2K
11:39 2,633.55 2,633.55 2,631.82 2,631.92 101,902.4K
11:40 2,632.06 2,632.55 2,632.00 2,632.55 106,927.3K
11:41 2,632.74 2,633.12 2,632.74 2,632.83 132,779.7K
11:42 2,632.87 2,633.34 2,632.87 2,633.34 96,331.6K
11:43 2,633.57 2,635.99 2,633.57 2,635.99 298,897.4K
11:44 2,636.04 2,636.84 2,635.92 2,636.04 215,563.4K
11:45 2,636.26 2,636.46 2,635.63 2,635.63 165,279.5K
11:46 2,635.79 2,635.79 2,634.55 2,634.55 96,591.3K
11:47 2,633.52 2,633.56 2,633.24 2,633.26 123,667.5K
11:48 2,633.46 2,633.51 2,633.26 2,633.32 141,485.3K
11:49 2,632.71 2,632.83 2,631.82 2,631.82 160,636.8K
11:50 2,631.93 2,632.18 2,630.55 2,630.71 271,531.2K
11:51 2,630.68 2,630.68 2,629.07 2,629.35 244,628.2K
11:52 2,629.45 2,629.98 2,629.42 2,629.43 178,926.3K
11:53 2,629.46 2,631.69 2,629.46 2,631.69 139,683.2K
11:54 2,631.81 2,633.26 2,631.81 2,633.06 122,153.7K
11:55 2,633.34 2,633.34 2,632.52 2,632.52 103,988.4K
11:56 2,632.33 2,632.33 2,631.94 2,632.00 102,046.8K
11:57 2,632.19 2,634.69 2,632.19 2,634.66 130,908.2K
11:58 2,635.09 2,636.66 2,635.09 2,636.49 265,097.6K
11:59 2,636.40 2,637.27 2,635.29 2,637.18 156,935.5K
12:00 2,636.97 2,638.86 2,636.05 2,638.77 265,439.2K
12:01 2,638.55 2,642.53 2,638.55 2,642.18 501,484.4K
12:02 2,641.35 2,641.35 2,639.75 2,639.75 294,976.0K
12:03 2,640.01 2,640.63 2,640.01 2,640.52 195,022.7K
12:04 2,640.54 2,640.66 2,639.48 2,639.48 115,996.5K
12:05 2,639.46 2,640.98 2,639.46 2,640.98 150,257.5K
12:06 2,640.97 2,641.61 2,640.73 2,641.61 157,835.9K
12:07 2,641.73 2,642.06 2,641.69 2,642.04 97,154.9K
12:08 2,642.05 2,642.28 2,641.89 2,642.28 126,579.9K
12:09 2,642.59 2,643.07 2,642.58 2,643.00 186,629.5K
12:10 2,643.24 2,643.24 2,640.65 2,640.83 205,276.0K
12:11 2,641.35 2,642.31 2,641.35 2,642.30 101,728.3K
12:12 2,642.30 2,642.30 2,641.73 2,641.81 71,073.9K
12:13 2,642.16 2,642.18 2,641.85 2,642.05 103,351.2K
12:14 2,642.06 2,642.27 2,642.06 2,642.23 115,287.1K
12:15 2,642.46 2,644.76 2,642.46 2,644.76 242,402.1K
12:16 2,644.88 2,646.95 2,644.88 2,646.95 312,367.7K
12:17 2,646.87 2,648.42 2,646.67 2,648.30 478,990.6K
12:18 2,648.46 2,648.46 2,646.70 2,646.70 323,604.6K
12:19 2,646.68 2,646.87 2,646.46 2,646.68 152,183.0K
12:20 2,646.82 2,647.00 2,646.51 2,646.53 130,546.1K
12:21 2,646.55 2,646.55 2,645.86 2,646.14 179,393.7K
12:22 2,646.02 2,646.71 2,646.02 2,646.11 153,673.3K
12:23 2,645.95 2,645.95 2,645.32 2,645.32 93,556.3K
12:24 2,645.24 2,645.24 2,643.88 2,644.04 177,538.4K
12:25 2,644.27 2,644.99 2,643.71 2,644.99 144,125.3K
12:26 2,645.05 2,645.39 2,644.71 2,644.71 76,716.0K
12:27 2,644.79 2,645.31 2,644.31 2,644.31 77,353.8K
12:28 2,644.11 2,644.76 2,644.11 2,644.56 97,059.7K
12:29 2,644.61 2,644.98 2,644.61 2,644.87 69,156.1K
12:30 2,644.74 2,645.07 2,644.74 2,645.02 67,498.7K
12:31 2,645.21 2,646.56 2,645.21 2,646.56 135,270.5K
12:32 2,646.62 2,648.39 2,646.62 2,648.34 256,553.4K
12:33 2,648.59 2,648.81 2,648.38 2,648.64 135,336.1K
12:34 2,648.66 2,649.27 2,648.66 2,649.13 109,589.1K
12:35 2,648.96 2,649.07 2,648.14 2,648.14 136,960.6K
12:36 2,648.14 2,648.40 2,647.04 2,647.04 136,446.7K
12:37 2,646.78 2,646.78 2,643.85 2,643.85 299,604.7K
12:38 2,643.81 2,643.89 2,641.36 2,641.36 259,286.0K
12:39 2,641.00 2,641.50 2,640.33 2,641.21 281,330.6K
12:40 2,641.27 2,641.27 2,639.61 2,639.61 109,001.1K
12:41 2,639.78 2,639.84 2,639.26 2,639.52 130,758.0K
12:42 2,639.69 2,640.12 2,639.61 2,640.12 59,140.4K
12:43 2,640.22 2,643.03 2,640.22 2,642.85 144,007.1K
12:44 2,642.75 2,642.79 2,642.06 2,642.79 73,901.5K
12:45 2,642.54 2,642.81 2,642.21 2,642.21 88,342.8K
12:46 2,642.18 2,642.18 2,640.82 2,640.84 74,350.3K
12:47 2,640.61 2,640.65 2,639.62 2,639.62 106,007.9K
12:48 2,639.38 2,640.87 2,639.38 2,640.87 64,585.6K
12:49 2,640.88 2,641.20 2,640.70 2,640.98 53,849.1K
12:50 2,640.95 2,641.95 2,640.60 2,641.95 88,640.8K
12:51 2,642.86 2,643.13 2,642.80 2,642.81 68,521.2K
12:52 2,642.86 2,644.73 2,642.60 2,644.70 149,249.2K
12:53 2,644.92 2,645.33 2,643.50 2,643.50 128,870.3K
12:54 2,643.29 2,643.72 2,643.29 2,643.30 82,021.4K
12:55 2,643.22 2,644.47 2,643.22 2,644.33 88,580.2K
12:56 2,644.34 2,644.44 2,643.94 2,643.94 55,423.5K
12:57 2,643.95 2,644.03 2,643.75 2,643.99 78,626.6K
12:58 2,643.97 2,643.97 2,643.73 2,643.73 49,433.7K
12:59 2,643.45 2,643.59 2,642.21 2,642.21 75,609.8K
13:00 2,641.98 2,642.58 2,641.98 2,642.58 103,378.7K
13:01 2,642.51 2,643.52 2,642.48 2,643.52 64,897.7K
13:02 2,643.48 2,643.75 2,643.48 2,643.70 56,669.5K
13:03 2,643.77 2,644.51 2,643.77 2,644.51 88,859.7K
13:04 2,644.51 2,644.51 2,642.98 2,642.98 96,444.8K
13:05 2,642.59 2,642.59 2,641.89 2,641.99 104,484.0K
13:06 2,641.83 2,641.83 2,638.76 2,638.76 226,347.1K
13:07 2,639.10 2,639.96 2,639.10 2,639.21 109,569.8K
13:08 2,638.65 2,638.68 2,637.19 2,637.19 163,375.7K
13:09 2,636.97 2,637.01 2,636.37 2,636.58 296,690.0K
13:10 2,634.68 2,635.55 2,634.07 2,635.55 402,819.3K
13:11 2,635.66 2,636.53 2,635.66 2,636.53 125,303.3K
13:12 2,636.69 2,643.22 2,636.69 2,643.22 359,440.4K
13:13 2,643.36 2,654.59 2,643.36 2,654.59 1,217,052.2K
13:14 2,658.02 2,664.50 2,658.02 2,661.53 2,122,146.2K
13:15 2,660.45 2,661.53 2,657.42 2,661.22 948,810.0K
13:16 2,660.75 2,660.77 2,657.91 2,658.04 627,076.5K
13:17 2,657.23 2,657.44 2,656.17 2,656.17 509,003.4K
13:18 2,655.96 2,656.59 2,655.51 2,655.51 325,995.1K
13:19 2,655.42 2,655.42 2,653.71 2,653.71 265,823.2K
13:20 2,652.26 2,652.26 2,649.13 2,649.39 427,610.0K
13:21 2,649.52 2,651.37 2,649.52 2,650.80 225,215.7K
13:22 2,651.00 2,654.24 2,651.00 2,653.64 249,513.6K
13:23 2,653.25 2,653.25 2,650.81 2,650.81 228,905.0K
13:24 2,651.16 2,654.29 2,651.16 2,653.89 194,288.7K
13:25 2,654.10 2,654.10 2,651.26 2,651.26 194,757.8K
13:26 2,649.15 2,649.48 2,648.74 2,649.12 306,672.0K
13:27 2,649.62 2,650.92 2,649.62 2,650.92 136,421.4K
13:28 2,651.67 2,653.14 2,651.67 2,653.10 134,396.1K
13:29 2,652.98 2,653.17 2,651.58 2,651.64 125,458.2K
13:30 2,652.88 2,654.69 2,652.88 2,654.69 184,106.1K
13:31 2,654.00 2,654.18 2,653.73 2,654.05 174,869.3K
13:32 2,654.07 2,656.29 2,654.07 2,656.29 184,654.7K
13:33 2,656.15 2,656.23 2,654.67 2,654.87 189,811.4K
13:34 2,654.69 2,655.34 2,654.69 2,654.89 79,006.2K
13:35 2,654.73 2,655.16 2,654.73 2,655.10 143,057.8K
13:36 2,655.07 2,655.22 2,655.04 2,655.06 80,420.3K
13:37 2,654.78 2,654.78 2,652.21 2,652.21 200,331.8K
13:38 2,652.67 2,652.76 2,646.13 2,646.66 322,896.3K
13:39 2,647.23 2,647.67 2,647.14 2,647.49 110,881.6K
13:40 2,647.84 2,647.95 2,647.68 2,647.95 96,941.1K
13:41 2,648.20 2,648.20 2,647.05 2,647.15 144,097.6K
13:42 2,646.99 2,646.99 2,645.95 2,646.03 104,041.5K
13:43 2,645.82 2,646.75 2,645.62 2,646.75 124,547.3K
13:44 2,646.82 2,646.86 2,644.70 2,645.10 128,701.3K
13:45 2,645.13 2,647.97 2,645.07 2,647.95 103,880.3K
13:46 2,647.60 2,648.32 2,647.13 2,647.13 88,096.7K
13:47 2,647.08 2,647.25 2,646.27 2,646.38 58,445.0K
13:48 2,646.48 2,646.68 2,646.13 2,646.13 49,488.1K
13:49 2,646.80 2,647.60 2,646.79 2,647.60 50,786.7K
13:50 2,647.70 2,649.58 2,647.70 2,649.47 109,469.5K
13:51 2,649.60 2,650.08 2,649.60 2,650.08 63,092.8K
13:52 2,650.04 2,652.22 2,650.04 2,651.62 160,856.9K
13:53 2,651.62 2,651.68 2,648.92 2,648.96 75,431.3K
13:54 2,646.14 2,646.47 2,645.58 2,646.47 146,078.0K
13:55 2,646.87 2,647.73 2,646.87 2,647.45 57,959.2K
13:56 2,647.23 2,647.46 2,644.08 2,644.88 148,503.4K
13:57 2,642.32 2,642.32 2,638.77 2,640.02 471,059.4K
13:58 2,641.38 2,642.19 2,641.38 2,641.75 116,553.6K
13:59 2,642.05 2,643.21 2,642.05 2,643.09 64,669.5K
14:00 2,643.74 2,645.05 2,643.65 2,645.02 117,405.1K
14:01 2,644.95 2,645.51 2,644.95 2,645.26 46,230.5K
14:02 2,645.20 2,645.49 2,644.98 2,645.46 82,602.8K
14:03 2,645.66 2,645.87 2,645.54 2,645.81 66,811.6K
14:04 2,645.67 2,645.89 2,645.35 2,645.89 62,179.9K
14:05 2,645.87 2,645.87 2,644.66 2,644.66 88,184.1K
14:06 2,644.46 2,644.93 2,644.42 2,644.72 68,339.2K
14:07 2,644.79 2,646.85 2,644.79 2,646.85 79,768.7K
14:08 2,646.89 2,648.08 2,646.87 2,648.07 81,518.2K
14:09 2,647.93 2,648.39 2,647.93 2,648.02 89,113.7K
14:10 2,647.92 2,648.00 2,647.67 2,648.00 77,207.5K
14:11 2,648.62 2,649.18 2,648.62 2,649.18 129,971.2K
14:12 2,648.69 2,648.79 2,648.32 2,648.36 92,048.1K
14:13 2,648.15 2,648.15 2,647.39 2,647.95 101,293.8K
14:14 2,648.02 2,648.11 2,647.89 2,647.89 42,639.6K
14:15 2,647.10 2,647.58 2,646.83 2,646.83 83,702.6K
14:16 2,645.43 2,646.11 2,645.43 2,645.93 90,296.8K
14:17 2,645.96 2,647.11 2,645.96 2,647.11 46,791.6K
14:18 2,647.35 2,649.91 2,647.35 2,649.27 134,281.1K
14:19 2,649.21 2,650.04 2,649.21 2,650.04 55,867.2K
14:20 2,652.58 2,653.77 2,652.58 2,652.96 200,456.4K
14:21 2,652.83 2,652.83 2,651.85 2,651.85 59,434.0K
14:22 2,651.66 2,652.18 2,651.66 2,652.18 58,967.1K
14:23 2,652.40 2,652.57 2,651.64 2,651.64 62,076.9K
14:24 2,651.70 2,651.80 2,651.22 2,651.23 57,726.4K
14:25 2,651.27 2,651.27 2,649.79 2,649.84 93,095.4K
14:26 2,649.85 2,650.19 2,649.85 2,650.13 50,257.0K
14:27 2,650.15 2,650.15 2,649.44 2,649.44 37,026.5K
14:28 2,649.60 2,650.35 2,649.46 2,650.33 44,286.3K
14:29 2,650.39 2,650.79 2,650.33 2,650.52 23,985.2K
14:30 2,650.63 2,651.78 2,650.63 2,651.78 70,081.5K
14:31 2,651.64 2,653.30 2,651.64 2,653.30 138,827.6K
14:32 2,653.39 2,653.86 2,653.20 2,653.86 80,630.0K
14:33 2,653.84 2,653.84 2,653.09 2,653.27 103,360.6K
14:34 2,653.49 2,654.30 2,653.01 2,653.01 96,883.0K
14:35 2,652.91 2,653.21 2,652.53 2,652.53 66,054.3K
14:36 2,652.27 2,652.33 2,648.01 2,648.01 155,361.6K
14:37 2,648.50 2,649.61 2,648.49 2,648.86 129,952.8K
14:38 2,649.30 2,650.49 2,649.30 2,650.49 45,537.3K
14:39 2,650.60 2,651.78 2,650.60 2,651.78 39,467.9K
14:40 2,651.91 2,651.91 2,650.99 2,650.99 35,074.7K
14:41 2,650.54 2,650.54 2,650.10 2,650.53 63,982.9K
14:42 2,650.71 2,651.38 2,650.68 2,650.91 58,416.5K
14:43 2,651.01 2,651.25 2,650.58 2,651.25 55,079.6K
14:44 2,651.68 2,652.02 2,651.68 2,651.83 29,970.8K
14:45 2,651.69 2,651.79 2,651.48 2,651.48 36,209.8K
14:46 2,649.82 2,649.82 2,647.17 2,647.17 131,636.8K
14:47 2,647.31 2,648.35 2,647.31 2,648.02 54,281.1K
14:48 2,647.87 2,648.07 2,647.70 2,647.99 42,591.5K
14:49 2,648.00 2,648.00 2,647.46 2,647.62 80,745.8K
14:50 2,647.56 2,647.74 2,646.12 2,646.12 59,158.9K
14:51 2,646.09 2,646.09 2,644.29 2,644.29 135,651.4K
14:52 2,644.38 2,644.41 2,643.20 2,643.20 98,971.2K
14:53 2,643.24 2,643.91 2,641.81 2,643.91 152,953.8K
14:54 2,644.35 2,644.56 2,644.33 2,644.56 51,165.3K
14:55 2,644.81 2,646.05 2,644.81 2,645.59 47,235.7K
14:56 2,645.61 2,646.65 2,645.56 2,646.65 39,185.9K
14:57 2,646.77 2,646.91 2,646.72 2,646.75 43,239.3K
14:58 2,646.84 2,646.84 2,646.03 2,646.18 24,725.0K
14:59 2,646.18 2,646.47 2,646.18 2,646.39 26,315.8K
15:00 2,646.52 2,647.58 2,646.52 2,647.32 35,576.6K
15:01 2,647.52 2,649.28 2,647.52 2,649.28 117,713.0K
15:02 2,648.56 2,648.56 2,647.77 2,648.24 40,763.5K
15:03 2,648.11 2,648.46 2,647.76 2,647.76 43,303.4K
15:04 2,647.92 2,647.92 2,647.43 2,647.45 29,291.2K
15:05 2,647.71 2,647.96 2,647.71 2,647.86 28,295.5K
15:06 2,647.79 2,648.48 2,647.79 2,648.36 26,378.2K
15:07 2,648.42 2,651.44 2,648.37 2,651.23 159,145.1K
15:08 2,651.28 2,651.28 2,649.41 2,649.41 55,300.2K
15:09 2,649.47 2,649.47 2,649.11 2,649.11 41,147.1K
15:10 2,648.88 2,649.23 2,648.78 2,648.78 63,965.1K
15:11 2,648.63 2,648.73 2,648.25 2,648.47 27,179.2K
15:12 2,648.55 2,649.26 2,648.55 2,649.12 24,466.9K
15:13 2,649.08 2,649.44 2,649.08 2,649.36 20,522.4K
15:14 2,649.43 2,649.97 2,648.62 2,648.62 66,467.1K
15:15 2,648.36 2,649.98 2,648.36 2,649.98 44,953.2K
15:16 2,650.06 2,650.33 2,650.06 2,650.11 46,885.5K
15:17 2,649.69 2,649.69 2,647.81 2,647.91 72,890.8K
15:18 2,647.48 2,648.03 2,647.48 2,647.88 58,120.7K
15:19 2,647.86 2,647.86 2,645.82 2,646.17 128,034.2K
15:20 2,646.17 2,646.75 2,646.13 2,646.75 32,588.4K
15:21 2,646.82 2,646.83 2,645.91 2,646.70 155,275.1K
15:22 2,646.78 2,648.11 2,646.78 2,648.11 44,671.3K
15:23 2,648.17 2,648.33 2,647.90 2,647.90 49,760.9K
15:24 2,647.77 2,648.11 2,647.77 2,647.93 42,490.0K
15:25 2,647.47 2,647.47 2,646.37 2,647.07 61,823.4K
15:26 2,646.97 2,646.97 2,646.21 2,646.39 43,128.7K
15:27 2,646.59 2,647.17 2,646.59 2,646.88 32,663.2K
15:28 2,646.37 2,646.38 2,646.03 2,646.38 83,922.7K
15:29 2,646.59 2,646.64 2,646.21 2,646.22 28,755.7K
15:30 2,646.01 2,646.45 2,645.97 2,646.44 33,492.1K
15:31 2,646.35 2,646.35 2,644.56 2,644.56 67,178.5K
15:32 2,644.62 2,644.69 2,644.52 2,644.54 44,450.8K
15:33 2,644.47 2,644.47 2,644.19 2,644.43 62,849.3K
15:34 2,644.70 2,644.79 2,644.26 2,644.26 52,095.2K
15:35 2,644.18 2,644.93 2,644.18 2,644.93 65,239.9K
15:36 2,644.95 2,645.39 2,644.77 2,645.23 60,193.6K
15:37 2,645.27 2,645.31 2,644.94 2,645.09 36,175.9K
15:38 2,645.07 2,645.22 2,645.00 2,645.14 28,234.9K
15:39 2,645.07 2,645.19 2,643.63 2,643.67 57,823.5K
15:40 2,643.80 2,643.80 2,642.39 2,642.47 110,144.0K
15:41 2,642.60 2,643.07 2,642.59 2,643.04 68,184.2K
15:42 2,642.96 2,642.96 2,640.96 2,641.10 155,314.3K
15:43 2,641.17 2,642.03 2,641.17 2,642.03 50,593.1K
15:44 2,642.15 2,642.97 2,642.15 2,642.79 33,334.4K
15:45 2,642.88 2,642.95 2,642.53 2,642.64 31,858.5K
15:46 2,642.56 2,643.24 2,642.56 2,643.24 54,580.0K
15:47 2,643.45 2,643.45 2,641.58 2,641.58 68,106.2K
15:48 2,641.49 2,642.00 2,641.44 2,641.96 75,349.7K
15:49 2,641.88 2,641.89 2,641.17 2,641.32 105,101.7K
15:50 2,641.34 2,641.40 2,639.27 2,639.27 204,304.0K
15:51 2,638.97 2,638.97 2,637.82 2,637.82 285,210.5K
15:52 2,637.44 2,637.62 2,636.68 2,637.62 249,974.1K
15:53 2,637.71 2,638.26 2,637.71 2,637.87 114,096.4K
15:54 2,637.57 2,637.57 2,634.69 2,634.69 237,741.1K
15:55 2,634.48 2,636.49 2,634.48 2,636.44 195,423.7K
15:56 2,636.93 2,637.18 2,636.77 2,636.84 126,030.8K
15:57 2,637.17 2,637.17 2,635.98 2,636.27 110,380.5K
15:58 2,636.21 2,638.17 2,636.21 2,638.12 77,281.2K
15:59 2,637.97 2,638.07 2,637.61 2,637.93 61,648.0K
16:00 2,637.99 2,638.12 2,637.13 2,637.60 92,562.8K
16:01 2,638.10 2,639.04 2,638.10 2,638.40 121,437.9K
16:02 2,638.57 2,638.84 2,637.67 2,637.73 104,265.1K
16:03 2,637.80 2,637.80 2,636.84 2,636.84 107,511.3K
16:04 2,636.99 2,637.03 2,635.66 2,635.85 95,310.5K
16:05 2,635.87 2,636.57 2,635.87 2,636.57 60,707.4K
16:06 2,636.65 2,637.37 2,636.65 2,637.18 47,300.2K
16:07 2,637.27 2,637.27 2,637.04 2,637.20 45,734.6K
16:08 2,637.27 2,637.65 2,637.16 2,637.59 32,495.2K
16:09 2,637.60 2,637.95 2,637.57 2,637.89 20,262.6K
16:10 2,637.92 2,637.93 2,632.39 2,632.48 254,655.3K
16:11 2,632.89 2,634.64 2,632.89 2,634.64 126,484.3K
16:12 2,634.80 2,634.82 2,634.57 2,634.58 55,589.1K
16:13 2,634.56 2,634.61 2,634.12 2,634.61 60,832.4K
16:14 2,634.66 2,636.63 2,634.62 2,636.63 85,382.0K
16:15 2,636.80 2,636.86 2,635.98 2,635.98 51,734.2K
16:16 2,635.72 2,635.85 2,635.42 2,635.42 34,069.5K
16:17 2,635.39 2,635.41 2,635.28 2,635.32 55,482.6K
16:18 2,635.33 2,635.33 2,634.96 2,635.09 90,918.5K
16:19 2,635.12 2,635.30 2,634.25 2,634.25 71,577.7K
16:20 2,634.31 2,634.52 2,634.12 2,634.15 60,175.4K
16:21 2,634.16 2,634.38 2,634.10 2,634.14 59,962.2K
16:22 2,634.26 2,634.95 2,634.22 2,634.74 46,725.5K
16:23 2,634.60 2,634.60 2,633.37 2,633.37 99,479.5K
16:24 2,633.22 2,633.22 2,630.80 2,630.80 192,817.5K
16:25 2,630.04 2,630.16 2,629.73 2,629.81 204,183.1K
16:26 2,629.75 2,631.62 2,629.64 2,631.62 176,406.4K
16:27 2,631.74 2,631.74 2,630.37 2,630.37 86,393.3K
16:28 2,630.34 2,630.42 2,630.28 2,630.41 90,989.4K
16:29 2,630.40 2,630.40 2,628.39 2,628.59 176,432.2K
16:30 2,628.66 2,629.05 2,628.32 2,629.05 171,495.3K
16:31 2,629.44 2,632.31 2,629.44 2,632.18 161,844.6K
16:32 2,631.94 2,632.47 2,631.94 2,632.34 89,443.5K
16:33 2,632.28 2,632.33 2,631.26 2,631.37 79,605.4K
16:34 2,631.43 2,631.51 2,630.04 2,630.10 64,523.3K
16:35 2,630.91 2,631.82 2,630.91 2,631.82 72,887.5K
16:36 2,631.90 2,632.41 2,631.90 2,632.41 64,173.4K
16:37 2,632.42 2,634.00 2,632.42 2,634.00 109,664.3K
16:38 2,634.26 2,635.12 2,634.26 2,634.44 150,230.7K
16:39 2,634.47 2,634.47 2,630.76 2,630.76 212,409.0K
16:40 2,630.77 2,631.32 2,630.49 2,630.51 102,364.5K
16:41 2,630.48 2,630.54 2,628.45 2,628.45 107,993.8K
16:42 2,628.49 2,629.08 2,628.41 2,629.08 98,350.6K
16:43 2,629.10 2,629.38 2,626.73 2,626.73 226,559.0K
16:44 2,626.56 2,626.69 2,623.08 2,623.40 490,965.5K
16:45 2,623.68 2,625.14 2,623.68 2,625.05 168,374.5K
16:46 2,624.86 2,624.93 2,622.02 2,622.13 229,327.6K
16:47 2,620.12 2,621.40 2,618.72 2,621.25 494,129.0K
16:48 2,621.15 2,621.86 2,620.98 2,621.77 161,613.2K
16:49 2,621.84 2,622.08 2,618.87 2,619.22 256,335.9K
16:50 2,619.29 2,619.29 2,615.14 2,615.45 550,842.6K
16:51 2,615.48 2,616.62 2,615.29 2,615.45 299,160.0K
16:52 2,615.46 2,617.78 2,615.46 2,617.78 266,884.4K
16:53 2,616.67 2,617.39 2,615.77 2,617.39 151,424.0K
16:54 2,617.98 2,620.27 2,617.98 2,620.27 240,720.0K
16:55 2,621.17 2,623.52 2,621.17 2,623.50 256,088.0K
16:56 2,623.12 2,623.13 2,621.90 2,622.34 142,546.4K
16:57 2,622.47 2,622.86 2,621.61 2,621.62 179,786.5K
16:58 2,621.23 2,621.28 2,619.32 2,619.58 202,544.0K
16:59 2,619.97 2,621.66 2,619.47 2,619.56 176,259.7K
17:00 2,617.92 2,617.92 2,614.31 2,614.31 370,130.3K
17:01 2,614.29 2,615.06 2,613.98 2,614.19 325,376.1K
17:02 2,614.08 2,614.11 2,613.14 2,613.22 185,255.0K
17:03 2,612.61 2,612.61 2,610.24 2,610.24 556,575.0K
17:04 2,612.02 2,615.22 2,612.02 2,615.22 320,665.0K
17:05 2,615.75 2,615.84 2,614.59 2,614.78 195,300.2K
17:06 2,614.66 2,614.66 2,613.73 2,614.43 160,992.0K
17:07 2,614.52 2,614.76 2,612.28 2,613.07 276,492.6K
17:08 2,613.28 2,616.30 2,613.28 2,616.30 212,422.8K
17:09 2,616.33 2,618.84 2,616.28 2,618.38 244,998.0K
17:10 2,618.50 2,618.50 2,617.90 2,617.90 155,231.7K
17:11 2,617.54 2,618.36 2,617.36 2,618.36 129,118.7K
17:12 2,618.58 2,620.52 2,618.58 2,620.52 206,908.8K
17:13 2,620.57 2,622.10 2,620.21 2,622.10 218,200.5K
17:14 2,622.26 2,622.45 2,618.93 2,618.93 164,140.5K
17:15 2,617.66 2,619.09 2,617.66 2,618.95 103,946.2K
17:16 2,619.35 2,620.39 2,619.25 2,620.31 90,359.8K
17:17 2,621.04 2,621.84 2,621.04 2,621.79 155,914.1K
17:18 2,622.21 2,622.53 2,622.16 2,622.44 88,467.2K
17:19 2,622.23 2,622.43 2,622.10 2,622.10 97,127.2K
17:20 2,620.76 2,621.05 2,618.94 2,618.94 140,117.0K
17:21 2,619.22 2,620.22 2,619.22 2,620.22 71,690.7K
17:22 2,620.12 2,620.12 2,616.12 2,616.98 327,040.0K
17:23 2,617.08 2,617.11 2,616.30 2,617.05 185,640.1K
17:24 2,617.11 2,617.11 2,615.92 2,615.92 135,377.3K
17:25 2,616.10 2,616.27 2,614.51 2,614.51 167,174.8K
17:26 2,613.54 2,614.03 2,612.71 2,614.03 228,142.5K
17:27 2,614.78 2,615.38 2,614.27 2,614.27 111,803.2K
17:28 2,614.20 2,614.24 2,613.98 2,614.08 93,362.3K
17:29 2,613.95 2,614.03 2,613.35 2,613.37 86,289.9K
17:30 2,612.94 2,613.05 2,611.79 2,611.79 234,644.6K
17:31 2,611.51 2,611.51 2,609.79 2,610.23 360,664.3K
17:32 2,611.07 2,615.90 2,611.07 2,615.42 421,027.5K
17:33 2,616.35 2,616.68 2,616.07 2,616.60 321,729.1K
17:34 2,616.95 2,617.04 2,616.64 2,616.91 121,188.0K
17:35 2,617.19 2,617.33 2,614.64 2,614.64 160,240.0K
17:36 2,614.63 2,614.71 2,613.91 2,614.38 132,790.3K
17:37 2,615.15 2,618.29 2,615.15 2,618.29 174,905.0K
17:38 2,618.40 2,619.49 2,618.40 2,619.49 122,380.4K
17:39 2,619.46 2,619.68 2,618.33 2,618.33 173,313.2K
17:40 2,616.84 2,617.41 2,616.79 2,617.10 50,980.7K
17:41 2,616.86 2,618.23 2,616.86 2,617.74 116,548.6K
17:42 2,617.76 2,618.74 2,617.76 2,618.65 90,825.9K
17:43 2,618.88 2,619.05 2,615.32 2,615.32 151,957.5K
17:44 2,615.32 2,615.32 2,613.47 2,613.54 136,334.9K
17:45 2,613.59 2,613.88 2,613.30 2,613.56 105,635.1K
17:46 2,614.17 2,614.37 2,613.96 2,613.98 132,324.1K
17:47 2,614.17 2,614.23 2,614.13 2,614.15 88,903.7K
17:48 2,614.18 2,614.32 2,613.15 2,613.15 77,974.4K
17:49 2,613.06 2,613.27 2,612.63 2,612.68 98,853.2K
17:50 2,612.61 2,613.65 2,612.30 2,613.53 133,360.3K
17:51 2,613.44 2,613.44 2,611.47 2,611.47 105,322.6K
17:52 2,611.18 2,611.18 2,610.34 2,610.38 174,210.2K
17:53 2,610.30 2,611.59 2,609.71 2,611.59 170,732.9K
17:54 2,611.66 2,611.66 2,608.51 2,608.60 312,411.7K
17:55 2,608.66 2,609.97 2,608.03 2,609.47 280,415.2K
17:56 2,609.61 2,609.61 2,608.93 2,609.01 164,171.0K
17:57 2,608.67 2,609.07 2,608.58 2,609.07 231,491.8K
17:58 2,609.04 2,609.04 2,607.03 2,607.26 231,937.7K
17:59 2,607.25 2,607.33 2,606.80 2,606.80 162,770.9K
18:00 2,606.86 2,607.84 2,606.84 2,607.44 274,897.9K
18:01 2,604.33 2,604.33 2,601.83 2,601.88 717,318.0K
18:02 2,602.95 2,602.99 2,601.55 2,601.55 463,365.5K
18:03 2,601.58 2,601.80 2,600.60 2,600.65 410,121.8K
18:04 2,600.63 2,602.51 2,600.63 2,601.47 300,471.8K
18:05 2,601.65 2,601.80 2,599.81 2,599.81 250,833.4K
18:06 2,599.98 2,600.25 2,599.30 2,599.30 348,942.2K
18:07 2,599.38 2,603.73 2,599.38 2,603.73 426,058.0K
18:08 2,603.57 2,604.87 2,603.57 2,604.31 233,802.0K
18:09 2,604.78 2,604.78 2,603.45 2,603.48 148,742.1K
18:10 2,603.14 2,603.32 2,602.59 2,602.59 176,683.1K
18:11 2,602.27 2,603.07 2,602.27 2,602.88 162,891.2K
18:12 2,603.13 2,603.13 2,602.66 2,602.75 155,304.1K
18:13 2,602.45 2,602.49 2,601.84 2,601.99 140,379.9K
18:14 2,602.44 2,603.43 2,602.44 2,603.43 246,188.8K
18:15 2,603.53 2,603.82 2,603.47 2,603.78 130,772.4K
18:16 2,604.10 2,604.17 2,603.97 2,604.17 144,889.7K
18:17 2,604.11 2,604.16 2,603.54 2,603.54 225,904.3K
18:18 2,603.43 2,603.73 2,603.43 2,603.58 118,018.9K
18:19 2,603.27 2,603.27 2,602.03 2,602.03 175,334.9K
18:20 2,602.00 2,602.13 2,600.56 2,600.60 203,881.6K
18:21 2,600.44 2,600.63 2,600.19 2,600.54 163,085.1K
18:22 2,600.33 2,600.76 2,600.33 2,600.47 130,802.7K
18:23 2,600.31 2,600.31 2,599.93 2,600.29 181,004.1K
18:24 2,600.75 2,602.13 2,600.18 2,602.13 295,988.7K
18:25 2,602.48 2,602.48 2,599.35 2,599.61 194,591.6K
18:26 2,599.45 2,600.38 2,599.45 2,599.68 153,335.8K
18:27 2,599.58 2,599.82 2,599.19 2,599.50 137,079.8K
18:28 2,598.95 2,599.05 2,597.83 2,597.83 373,052.1K
18:29 2,597.73 2,597.73 2,596.09 2,596.62 261,849.9K
18:30 2,596.57 2,597.17 2,596.17 2,596.83 456,110.6K
18:31 2,596.92 2,596.95 2,596.61 2,596.81 289,015.4K
18:32 2,596.69 2,597.43 2,596.67 2,597.33 267,150.5K
18:33 2,597.46 2,597.48 2,596.70 2,596.70 284,376.6K
18:34 2,596.81 2,597.10 2,596.36 2,597.10 273,030.8K
18:35 2,596.68 2,597.00 2,596.55 2,596.89 248,597.7K
18:36 2,597.31 2,598.93 2,597.06 2,598.81 341,082.1K
18:37 2,599.51 2,601.00 2,599.51 2,600.99 315,841.2K
18:38 2,601.08 2,601.55 2,601.08 2,601.23 296,261.1K
18:39 2,601.21 2,602.18 2,600.76 2,600.99 291,910.8K
18:40 2,600.99 2,600.99 2,600.99 2,600.99 0.0K
18:51 2,596.89 2,596.89 2,596.89 2,596.89 585,896.6K
19:05 2,589.40 2,589.40 2,581.07 2,583.99 1,695,991.2K
19:06 2,584.77 2,584.77 2,582.07 2,582.86 715,577.3K
19:07 2,581.96 2,583.61 2,581.96 2,583.13 572,518.4K
19:08 2,582.89 2,583.23 2,582.35 2,582.35 328,243.1K
19:09 2,582.33 2,583.37 2,582.12 2,583.37 363,409.8K
19:10 2,583.33 2,583.49 2,582.42 2,582.42 380,630.5K
19:11 2,582.36 2,582.36 2,580.05 2,580.10 542,851.6K
19:12 2,579.72 2,579.72 2,577.64 2,577.79 539,322.4K
19:13 2,578.79 2,581.08 2,578.79 2,581.08 409,765.6K
19:14 2,581.41 2,581.41 2,581.15 2,581.41 225,120.0K
19:15 2,581.48 2,584.44 2,581.48 2,584.44 404,595.2K
19:16 2,584.30 2,584.72 2,583.50 2,583.50 247,503.6K
19:17 2,583.55 2,585.07 2,583.55 2,585.07 254,764.1K
19:18 2,585.61 2,586.78 2,585.59 2,586.78 226,266.4K
19:19 2,586.44 2,586.53 2,584.89 2,585.01 212,446.6K
19:20 2,584.20 2,584.20 2,583.24 2,583.81 185,557.1K
19:21 2,583.78 2,584.31 2,583.78 2,584.13 102,144.5K
19:22 2,583.48 2,583.48 2,582.33 2,582.48 220,409.0K
19:23 2,582.55 2,582.55 2,581.11 2,581.20 190,005.9K
19:24 2,581.18 2,581.24 2,580.05 2,580.20 218,191.8K
19:25 2,581.27 2,582.98 2,581.27 2,582.98 290,989.8K
19:26 2,583.01 2,583.01 2,581.74 2,581.74 152,327.2K
19:27 2,581.83 2,581.83 2,579.41 2,579.41 194,796.0K
19:28 2,579.32 2,579.62 2,577.02 2,577.02 290,466.9K
19:29 2,576.75 2,576.82 2,576.08 2,576.09 338,179.1K
19:30 2,575.49 2,575.49 2,574.57 2,574.58 351,818.5K
19:31 2,574.29 2,574.32 2,573.21 2,573.21 326,626.6K
19:32 2,573.28 2,573.37 2,571.60 2,571.70 296,472.8K
19:33 2,571.36 2,571.36 2,569.87 2,571.19 568,780.9K
19:34 2,571.36 2,571.40 2,570.28 2,570.45 293,595.5K
19:35 2,570.38 2,570.49 2,569.72 2,569.93 460,175.4K
19:36 2,569.88 2,575.96 2,569.88 2,575.86 603,299.6K
19:37 2,575.78 2,576.57 2,575.68 2,576.57 256,077.5K
19:38 2,576.55 2,577.02 2,576.55 2,576.94 265,575.9K
19:39 2,576.99 2,577.91 2,576.80 2,577.91 226,107.5K
19:40 2,578.15 2,582.20 2,578.15 2,582.08 328,828.6K
19:41 2,582.18 2,582.18 2,581.56 2,581.59 249,511.4K
19:42 2,581.45 2,581.45 2,580.63 2,580.74 184,406.2K
19:43 2,580.67 2,580.67 2,579.48 2,579.71 153,749.9K
19:44 2,579.75 2,580.11 2,579.28 2,579.28 127,399.4K
19:45 2,579.16 2,579.19 2,578.59 2,579.08 98,784.7K
19:46 2,579.11 2,579.94 2,579.11 2,579.91 70,372.1K
19:47 2,579.72 2,580.61 2,579.70 2,580.61 109,956.1K
19:48 2,581.17 2,583.80 2,580.78 2,583.80 293,558.6K
19:49 2,583.97 2,584.46 2,583.90 2,583.90 132,627.7K
19:50 2,584.07 2,587.37 2,584.07 2,587.37 198,601.6K
19:51 2,587.99 2,588.05 2,587.33 2,587.33 155,844.3K
19:52 2,586.58 2,586.68 2,586.40 2,586.40 131,654.3K
19:53 2,586.10 2,586.10 2,585.14 2,585.57 114,167.1K
19:54 2,585.40 2,585.95 2,585.24 2,585.32 142,234.4K
19:55 2,585.09 2,585.12 2,584.30 2,584.35 116,373.2K
19:56 2,584.31 2,584.92 2,583.75 2,583.75 94,813.2K
19:57 2,582.80 2,582.80 2,580.66 2,580.66 204,182.2K
19:58 2,580.31 2,580.57 2,580.22 2,580.50 97,057.3K
19:59 2,580.56 2,581.49 2,580.51 2,581.49 119,062.7K
20:00 2,581.50 2,581.91 2,581.43 2,581.91 85,186.1K
20:01 2,582.01 2,582.43 2,581.97 2,582.43 55,320.2K
20:02 2,582.40 2,583.26 2,582.40 2,583.26 66,807.0K
20:03 2,583.46 2,585.31 2,583.46 2,585.31 171,452.1K
20:04 2,585.44 2,586.03 2,585.36 2,586.03 181,583.1K
20:05 2,586.24 2,586.30 2,584.77 2,585.48 171,473.2K
20:06 2,585.34 2,586.37 2,585.34 2,586.36 120,496.0K
20:07 2,586.47 2,587.59 2,586.47 2,587.59 162,304.9K
20:08 2,587.91 2,588.71 2,587.87 2,588.66 152,016.5K
20:09 2,588.76 2,589.69 2,588.71 2,589.69 148,083.0K
20:10 2,589.97 2,590.57 2,589.95 2,590.57 125,029.4K
20:11 2,590.59 2,591.29 2,590.48 2,591.29 122,474.0K
20:12 2,591.31 2,592.11 2,591.31 2,591.81 161,734.3K
20:13 2,591.82 2,591.82 2,589.67 2,589.67 157,144.1K
20:14 2,589.50 2,589.50 2,587.47 2,587.47 165,028.0K
20:15 2,587.34 2,587.53 2,587.12 2,587.53 97,446.7K
20:16 2,587.69 2,588.38 2,587.69 2,588.30 66,607.8K
20:17 2,588.31 2,588.99 2,588.30 2,588.96 78,124.4K
20:18 2,589.20 2,589.66 2,589.16 2,589.21 89,340.0K
20:19 2,589.26 2,589.32 2,589.09 2,589.20 81,949.6K
20:20 2,589.24 2,589.27 2,588.28 2,588.42 86,753.3K
20:21 2,588.35 2,588.85 2,588.08 2,588.84 117,794.7K
20:22 2,588.64 2,589.02 2,588.64 2,589.02 65,617.0K
20:23 2,589.04 2,589.17 2,588.95 2,589.15 86,400.7K
20:24 2,589.15 2,589.15 2,588.59 2,588.78 78,295.4K
20:25 2,588.79 2,589.20 2,588.72 2,588.78 72,343.6K
20:26 2,588.53 2,588.53 2,587.13 2,587.21 103,445.8K
20:27 2,587.03 2,587.03 2,586.00 2,586.00 118,636.2K
20:28 2,585.65 2,585.69 2,584.97 2,584.97 133,761.5K
20:29 2,584.88 2,585.31 2,584.88 2,585.06 86,344.9K
20:30 2,584.93 2,584.93 2,584.40 2,584.40 97,739.6K
20:31 2,584.15 2,584.49 2,584.15 2,584.35 121,587.3K
20:32 2,584.46 2,584.88 2,584.25 2,584.80 78,813.8K
20:33 2,584.74 2,584.82 2,584.53 2,584.71 99,745.9K
20:34 2,584.69 2,584.84 2,584.64 2,584.64 91,114.1K
20:35 2,584.48 2,584.74 2,584.45 2,584.74 66,156.5K
20:36 2,584.77 2,584.96 2,584.52 2,584.96 53,334.1K
20:37 2,585.09 2,585.30 2,584.92 2,585.30 50,333.4K
20:38 2,585.45 2,585.77 2,585.21 2,585.21 52,996.4K
20:39 2,585.16 2,585.35 2,584.92 2,584.97 59,417.5K
20:40 2,584.91 2,584.97 2,584.68 2,584.68 30,472.8K
20:41 2,584.60 2,584.60 2,583.54 2,583.54 75,593.2K
20:42 2,583.49 2,583.49 2,582.98 2,582.98 54,415.8K
20:43 2,583.07 2,583.31 2,582.99 2,583.31 70,730.5K
20:44 2,583.31 2,583.46 2,583.11 2,583.32 99,937.0K
20:45 2,583.23 2,583.61 2,583.16 2,583.61 95,060.8K
20:46 2,583.71 2,584.05 2,583.71 2,583.87 69,224.3K
20:47 2,583.93 2,584.22 2,583.80 2,584.22 70,794.2K
20:48 2,584.19 2,584.32 2,583.95 2,584.24 99,809.1K
20:49 2,584.55 2,585.00 2,584.55 2,584.93 71,644.6K
20:50 2,585.03 2,585.68 2,584.90 2,585.68 83,640.0K
20:51 2,586.02 2,587.24 2,586.02 2,587.24 117,581.8K
20:52 2,587.41 2,587.93 2,587.37 2,587.72 62,662.2K
20:53 2,587.70 2,588.03 2,587.61 2,588.03 66,334.0K
20:54 2,588.00 2,588.00 2,587.48 2,587.90 82,200.9K
20:55 2,587.55 2,587.72 2,587.39 2,587.63 63,102.5K
20:56 2,587.72 2,587.94 2,587.65 2,587.94 61,728.4K
20:57 2,587.95 2,588.29 2,587.95 2,588.19 48,792.3K
20:58 2,588.15 2,588.48 2,588.15 2,588.21 83,100.8K
20:59 2,588.20 2,588.37 2,588.20 2,588.30 25,897.7K
21:00 2,588.38 2,588.44 2,588.09 2,588.18 39,254.2K
21:01 2,588.20 2,588.49 2,588.12 2,588.49 77,172.6K
21:02 2,588.49 2,588.58 2,588.36 2,588.52 43,097.9K
21:03 2,588.56 2,588.56 2,587.70 2,587.75 50,013.0K
21:04 2,587.59 2,587.72 2,587.51 2,587.72 42,224.6K
21:05 2,587.67 2,587.92 2,587.67 2,587.85 23,435.6K
21:06 2,587.91 2,588.11 2,587.65 2,587.65 33,343.8K
21:07 2,587.69 2,587.92 2,587.51 2,587.78 35,553.9K
21:08 2,587.80 2,587.82 2,587.55 2,587.55 27,029.0K
21:09 2,587.57 2,587.64 2,587.38 2,587.38 29,515.2K
21:10 2,587.39 2,587.53 2,587.07 2,587.07 50,781.8K
21:11 2,587.14 2,587.50 2,587.14 2,587.49 17,159.1K
21:12 2,587.47 2,587.52 2,587.37 2,587.39 21,589.4K
21:13 2,587.40 2,587.45 2,587.27 2,587.38 20,422.1K
21:14 2,587.25 2,587.36 2,587.14 2,587.14 20,000.2K
21:15 2,587.09 2,587.30 2,587.09 2,587.20 25,527.9K
21:16 2,587.34 2,588.73 2,587.28 2,588.73 61,637.3K
21:17 2,588.65 2,588.91 2,588.64 2,588.79 62,460.4K
21:18 2,588.79 2,589.53 2,588.79 2,589.53 73,015.5K
21:19 2,589.57 2,590.00 2,589.57 2,589.98 68,681.4K
21:20 2,589.98 2,589.98 2,589.51 2,589.51 60,334.4K
21:21 2,589.58 2,589.68 2,589.43 2,589.64 23,192.5K
21:22 2,589.61 2,589.61 2,589.21 2,589.35 38,747.5K
21:23 2,589.38 2,589.60 2,589.14 2,589.52 38,347.5K
21:24 2,589.59 2,589.66 2,589.34 2,589.34 17,881.6K
21:25 2,589.30 2,589.56 2,589.27 2,589.54 35,778.3K
21:26 2,589.55 2,590.57 2,589.55 2,590.57 48,598.2K
21:27 2,590.61 2,590.67 2,590.56 2,590.59 48,540.7K
21:28 2,590.75 2,591.62 2,590.74 2,591.62 56,220.8K
21:29 2,592.25 2,593.44 2,592.25 2,593.44 170,683.3K
21:30 2,593.72 2,593.72 2,592.98 2,593.16 126,268.7K
21:31 2,593.44 2,593.52 2,593.30 2,593.51 50,243.2K
21:32 2,593.45 2,593.57 2,593.28 2,593.45 54,996.6K
21:33 2,593.50 2,593.60 2,593.32 2,593.47 77,094.0K
21:34 2,593.65 2,594.10 2,593.57 2,594.07 48,432.2K
21:35 2,594.29 2,594.37 2,594.23 2,594.32 36,689.2K
21:36 2,594.25 2,594.27 2,593.85 2,593.99 66,763.4K
21:37 2,593.93 2,594.39 2,593.84 2,594.39 59,747.8K
21:38 2,594.33 2,594.66 2,594.33 2,594.66 69,341.5K
21:39 2,594.70 2,595.45 2,594.65 2,595.37 61,824.5K
21:40 2,595.34 2,595.56 2,595.21 2,595.56 59,323.6K
21:41 2,595.69 2,596.05 2,595.66 2,596.05 107,624.4K
21:42 2,596.02 2,596.44 2,596.02 2,596.33 59,775.9K
21:43 2,596.32 2,596.32 2,595.76 2,595.76 64,443.3K
21:44 2,595.67 2,595.68 2,595.01 2,595.01 49,202.4K
21:45 2,595.02 2,595.19 2,594.98 2,595.17 34,711.3K
21:46 2,595.12 2,595.39 2,595.01 2,595.26 77,954.3K
21:47 2,595.30 2,595.54 2,595.26 2,595.54 43,275.7K
21:48 2,595.65 2,595.76 2,595.04 2,595.04 40,007.4K
21:49 2,595.12 2,595.24 2,595.01 2,595.03 38,283.8K
21:50 2,595.04 2,595.64 2,595.01 2,595.64 37,728.3K
21:51 2,595.65 2,595.70 2,595.49 2,595.58 30,292.3K
21:52 2,595.60 2,595.81 2,595.52 2,595.62 32,503.6K
21:53 2,595.49 2,595.49 2,594.43 2,594.43 46,175.7K
21:54 2,594.34 2,594.34 2,593.78 2,593.78 70,846.4K
21:55 2,593.64 2,593.88 2,593.64 2,593.78 48,710.5K
21:56 2,593.74 2,594.27 2,593.74 2,594.23 30,518.3K
21:57 2,594.16 2,594.18 2,594.02 2,594.15 25,627.5K
21:58 2,594.10 2,594.18 2,593.99 2,594.16 45,042.9K
21:59 2,593.69 2,593.74 2,593.42 2,593.69 67,244.3K
22:00 2,593.70 2,593.81 2,593.57 2,593.78 31,305.4K
22:01 2,593.61 2,594.00 2,593.59 2,593.94 19,660.0K
22:02 2,593.70 2,593.85 2,593.61 2,593.61 32,673.4K
22:03 2,593.59 2,593.72 2,593.37 2,593.37 32,796.2K
22:04 2,593.45 2,593.47 2,593.10 2,593.10 27,120.3K
22:05 2,592.97 2,593.03 2,592.82 2,592.82 42,824.0K
22:06 2,592.98 2,593.06 2,592.85 2,593.06 29,659.9K
22:07 2,592.98 2,593.11 2,592.92 2,593.07 30,956.1K
22:08 2,592.99 2,593.15 2,592.98 2,593.04 31,191.5K
22:09 2,593.21 2,593.21 2,592.70 2,592.70 41,445.6K
22:10 2,592.64 2,592.73 2,592.27 2,592.27 21,192.6K
22:11 2,592.29 2,592.32 2,592.03 2,592.10 51,718.6K
22:12 2,592.01 2,592.10 2,591.80 2,591.86 45,746.6K
22:13 2,591.77 2,591.92 2,591.72 2,591.80 41,885.5K
22:14 2,591.81 2,592.36 2,591.81 2,592.36 38,772.8K
22:15 2,592.36 2,592.36 2,591.83 2,591.83 33,019.6K
22:16 2,591.79 2,592.25 2,591.79 2,592.22 23,732.5K
22:17 2,592.23 2,592.41 2,592.22 2,592.40 36,938.7K
22:18 2,592.20 2,592.48 2,592.10 2,592.48 22,685.0K
22:19 2,592.43 2,592.57 2,592.08 2,592.31 28,369.4K
22:20 2,592.25 2,592.30 2,591.98 2,591.98 63,246.1K
22:21 2,592.03 2,592.06 2,591.53 2,591.53 27,998.3K
22:22 2,591.40 2,591.59 2,591.40 2,591.45 35,641.4K
22:23 2,591.51 2,591.59 2,591.27 2,591.27 29,621.3K
22:24 2,591.14 2,591.23 2,590.89 2,591.01 29,161.9K
22:25 2,590.96 2,591.12 2,590.89 2,591.01 17,813.8K
22:26 2,591.01 2,591.12 2,590.98 2,591.04 14,271.9K
22:27 2,591.09 2,591.10 2,590.92 2,591.10 29,851.2K
22:28 2,590.92 2,591.04 2,590.76 2,590.82 18,293.9K
22:29 2,590.83 2,590.83 2,590.59 2,590.82 21,807.3K
22:30 2,590.90 2,591.05 2,590.78 2,590.82 30,793.1K
22:31 2,591.00 2,591.22 2,591.00 2,591.21 30,859.6K
22:32 2,591.36 2,591.36 2,590.97 2,590.97 19,698.6K
22:33 2,591.06 2,591.12 2,590.97 2,591.12 16,767.1K
22:34 2,591.14 2,591.33 2,589.82 2,589.82 48,561.6K
22:35 2,589.78 2,589.78 2,589.55 2,589.65 42,025.4K
22:36 2,589.60 2,589.76 2,589.56 2,589.56 50,018.9K
22:37 2,589.52 2,589.74 2,589.27 2,589.27 28,010.8K
22:38 2,589.32 2,589.34 2,588.54 2,588.54 62,491.0K
22:39 2,588.46 2,588.68 2,588.46 2,588.58 44,732.3K
22:40 2,588.51 2,588.55 2,588.17 2,588.40 32,876.3K
22:41 2,588.38 2,588.46 2,588.06 2,588.06 28,371.1K
22:42 2,588.03 2,588.03 2,587.46 2,587.46 32,465.1K
22:43 2,587.39 2,587.54 2,587.09 2,587.10 62,544.8K
22:44 2,587.02 2,587.19 2,586.85 2,586.98 63,674.0K
22:45 2,586.95 2,587.11 2,586.87 2,586.93 34,940.8K
22:46 2,586.79 2,586.93 2,586.79 2,586.93 36,118.6K
22:47 2,587.00 2,587.33 2,587.00 2,587.24 42,934.7K
22:48 2,587.34 2,587.68 2,587.34 2,587.40 21,567.2K
22:49 2,587.38 2,587.62 2,587.36 2,587.62 19,257.5K
22:50 2,587.59 2,587.59 2,587.44 2,587.54 24,745.8K
22:51 2,587.49 2,587.63 2,587.37 2,587.37 27,795.9K
22:52 2,587.38 2,587.66 2,587.38 2,587.64 18,517.6K
22:53 2,587.71 2,587.92 2,587.70 2,587.92 17,102.3K
22:54 2,588.07 2,588.58 2,588.02 2,588.58 45,762.0K
22:55 2,588.82 2,590.11 2,588.82 2,590.07 51,714.6K
22:56 2,590.02 2,590.03 2,589.68 2,589.78 33,238.8K
22:57 2,589.68 2,589.90 2,589.48 2,589.90 25,288.4K
22:58 2,589.91 2,590.13 2,589.91 2,589.91 12,424.3K
22:59 2,589.93 2,589.93 2,589.59 2,589.59 11,885.2K
23:00 2,589.42 2,589.42 2,588.91 2,588.91 19,448.6K
23:01 2,588.92 2,589.02 2,588.89 2,588.99 11,646.1K
23:02 2,588.93 2,589.03 2,588.46 2,588.48 23,744.6K
23:03 2,588.47 2,588.56 2,588.46 2,588.50 14,533.9K
23:04 2,588.37 2,588.49 2,588.29 2,588.29 16,267.4K
23:05 2,588.32 2,588.50 2,588.24 2,588.48 23,857.3K
23:06 2,588.47 2,588.47 2,588.27 2,588.37 33,307.3K
23:07 2,588.44 2,588.72 2,588.40 2,588.72 38,128.7K
23:08 2,588.71 2,588.76 2,588.67 2,588.74 17,743.2K
23:09 2,588.53 2,588.78 2,588.53 2,588.69 24,629.7K
23:10 2,588.72 2,588.85 2,588.69 2,588.85 16,936.6K
23:11 2,588.84 2,589.43 2,588.81 2,589.43 18,740.2K
23:12 2,589.42 2,589.42 2,589.13 2,589.28 11,995.7K
23:13 2,589.25 2,589.43 2,589.19 2,589.38 15,376.0K
23:14 2,589.45 2,589.81 2,589.45 2,589.81 13,275.6K
23:15 2,589.82 2,590.25 2,589.82 2,590.25 26,127.7K
23:16 2,590.37 2,591.08 2,590.37 2,591.08 36,457.3K
23:17 2,591.13 2,591.46 2,591.13 2,591.46 32,050.1K
23:18 2,591.43 2,591.72 2,591.43 2,591.72 27,814.9K
23:19 2,591.70 2,591.82 2,591.64 2,591.64 30,097.8K
23:20 2,591.61 2,591.76 2,591.55 2,591.67 19,752.3K
23:21 2,591.70 2,592.01 2,591.64 2,591.97 39,796.1K
23:22 2,592.01 2,592.25 2,592.01 2,592.14 40,495.5K
23:23 2,592.19 2,592.32 2,592.13 2,592.32 38,510.2K
23:24 2,592.27 2,592.63 2,592.15 2,592.62 37,179.2K
23:25 2,592.37 2,592.57 2,592.26 2,592.47 24,295.7K
23:26 2,592.53 2,592.89 2,592.53 2,592.78 23,803.0K
23:27 2,592.83 2,592.92 2,592.72 2,592.87 42,217.7K
23:28 2,592.87 2,592.94 2,592.86 2,592.90 16,846.8K
23:29 2,592.79 2,592.93 2,592.79 2,592.84 31,115.4K
23:30 2,592.73 2,592.89 2,592.63 2,592.69 25,844.2K
23:31 2,592.74 2,592.75 2,592.42 2,592.54 38,751.5K
23:32 2,592.58 2,592.61 2,592.48 2,592.55 20,099.3K
23:33 2,592.56 2,592.65 2,592.53 2,592.53 18,938.2K
23:34 2,592.57 2,592.66 2,592.41 2,592.58 15,554.0K
23:35 2,592.55 2,592.55 2,592.12 2,592.12 27,348.2K
23:36 2,591.98 2,592.12 2,591.68 2,591.78 36,527.7K
23:37 2,591.73 2,591.84 2,591.69 2,591.78 41,624.8K
23:38 2,591.92 2,591.95 2,591.77 2,591.84 28,453.5K
23:39 2,591.89 2,592.26 2,591.89 2,592.15 30,665.3K
23:40 2,592.18 2,592.57 2,592.18 2,592.39 21,979.1K
23:41 2,592.33 2,592.78 2,592.33 2,592.78 52,122.5K
23:42 2,592.75 2,593.18 2,592.68 2,593.07 38,403.0K
23:43 2,592.70 2,593.10 2,592.57 2,593.02 55,852.0K
23:44 2,593.24 2,593.53 2,593.15 2,593.53 42,429.2K
23:45 2,593.60 2,593.60 2,593.30 2,593.34 23,959.2K
23:46 2,593.13 2,593.76 2,593.05 2,593.68 47,154.1K
23:47 2,593.79 2,593.89 2,593.46 2,593.46 38,319.6K
23:48 2,593.58 2,593.61 2,593.19 2,593.19 69,053.9K
23:49 2,593.36 2,593.63 2,592.83 2,593.03 105,158.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし