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 2,597.82 2,601.86 2,597.82 2,601.86 526,303.3K
10:01 2,602.38 2,603.47 2,602.38 2,603.36 405,656.7K
10:02 2,603.37 2,603.41 2,598.84 2,598.84 403,935.7K
10:03 2,597.26 2,601.26 2,597.26 2,601.26 353,681.8K
10:04 2,601.53 2,601.53 2,600.38 2,600.38 319,001.6K
10:05 2,600.04 2,604.22 2,599.92 2,604.22 338,378.3K
10:06 2,605.00 2,605.00 2,599.59 2,599.59 405,298.6K
10:07 2,598.99 2,600.73 2,598.85 2,600.70 232,386.6K
10:08 2,600.79 2,601.26 2,598.54 2,598.54 269,562.5K
10:09 2,595.92 2,598.28 2,595.92 2,598.28 382,151.3K
10:10 2,600.18 2,600.18 2,598.59 2,598.59 189,901.3K
10:11 2,598.30 2,599.11 2,598.14 2,599.11 119,035.5K
10:12 2,599.07 2,599.88 2,598.65 2,599.88 163,358.2K
10:13 2,599.90 2,603.43 2,599.90 2,603.30 317,412.2K
10:14 2,603.48 2,603.59 2,602.73 2,603.05 177,513.4K
10:15 2,602.77 2,605.08 2,602.77 2,604.98 173,695.6K
10:16 2,604.77 2,604.77 2,602.52 2,603.71 200,370.7K
10:17 2,603.79 2,603.79 2,602.70 2,603.32 138,079.1K
10:18 2,603.45 2,603.52 2,601.46 2,601.56 157,381.8K
10:19 2,600.65 2,600.82 2,599.93 2,600.62 149,735.1K
10:20 2,601.70 2,603.79 2,601.70 2,603.36 164,474.6K
10:21 2,603.42 2,604.64 2,603.34 2,604.64 111,728.0K
10:22 2,605.59 2,606.14 2,605.29 2,606.14 274,456.4K
10:23 2,605.99 2,606.01 2,605.02 2,605.27 162,632.2K
10:24 2,605.08 2,605.53 2,605.08 2,605.40 95,502.8K
10:25 2,605.40 2,605.84 2,604.04 2,604.24 149,892.0K
10:26 2,604.52 2,604.74 2,603.39 2,603.39 108,375.3K
10:27 2,603.24 2,603.29 2,603.06 2,603.18 68,613.3K
10:28 2,602.93 2,603.88 2,602.76 2,603.88 137,533.5K
10:29 2,604.04 2,604.88 2,604.04 2,604.76 151,210.2K
10:30 2,605.20 2,605.53 2,604.12 2,604.12 187,983.7K
10:31 2,603.40 2,604.51 2,603.31 2,603.35 220,436.8K
10:32 2,603.04 2,603.04 2,602.26 2,602.46 179,192.3K
10:33 2,601.71 2,601.71 2,599.37 2,600.48 292,257.9K
10:34 2,600.43 2,600.43 2,596.21 2,596.21 389,971.0K
10:35 2,595.13 2,595.13 2,589.99 2,590.34 692,537.0K
10:36 2,590.48 2,591.97 2,590.48 2,591.86 338,430.1K
10:37 2,591.84 2,592.57 2,591.79 2,592.57 183,368.0K
10:38 2,592.70 2,592.70 2,589.06 2,589.41 351,225.1K
10:39 2,590.48 2,590.48 2,584.51 2,585.71 613,422.8K
10:40 2,585.55 2,586.08 2,583.84 2,584.00 450,763.4K
10:41 2,583.13 2,584.83 2,582.15 2,584.83 705,211.8K
10:42 2,585.05 2,585.31 2,583.47 2,583.86 283,954.9K
10:43 2,585.86 2,588.86 2,585.72 2,588.58 417,875.7K
10:44 2,588.64 2,588.64 2,585.64 2,585.81 222,018.6K
10:45 2,586.10 2,588.60 2,586.10 2,588.09 202,704.5K
10:46 2,587.84 2,588.53 2,586.39 2,588.38 271,816.5K
10:47 2,589.27 2,589.51 2,588.39 2,588.55 198,753.8K
10:48 2,588.79 2,589.17 2,588.71 2,589.07 179,823.4K
10:49 2,588.23 2,588.23 2,585.02 2,585.02 253,802.9K
10:50 2,584.87 2,584.87 2,580.23 2,580.23 510,241.3K
10:51 2,580.09 2,581.05 2,580.09 2,580.28 372,286.1K
10:52 2,581.98 2,582.56 2,578.88 2,578.90 410,500.2K
10:53 2,579.13 2,581.00 2,579.13 2,580.21 240,688.7K
10:54 2,579.87 2,580.47 2,579.87 2,580.10 165,010.1K
10:55 2,579.07 2,581.58 2,578.85 2,581.58 396,667.0K
10:56 2,582.08 2,585.49 2,581.78 2,584.04 316,674.7K
10:57 2,584.00 2,585.19 2,584.00 2,584.45 223,004.3K
10:58 2,584.68 2,584.95 2,584.33 2,584.33 148,613.3K
10:59 2,584.25 2,584.25 2,582.31 2,582.41 156,427.0K
11:00 2,582.51 2,584.07 2,582.51 2,582.73 189,742.7K
11:01 2,582.76 2,582.76 2,582.05 2,582.05 243,149.3K
11:02 2,582.09 2,582.87 2,582.09 2,582.48 172,787.7K
11:03 2,582.79 2,582.79 2,582.02 2,582.15 134,101.9K
11:04 2,582.17 2,582.17 2,581.53 2,581.53 132,178.7K
11:05 2,583.94 2,588.12 2,583.94 2,587.65 481,347.2K
11:06 2,587.79 2,588.25 2,586.44 2,586.44 237,070.8K
11:07 2,586.35 2,588.42 2,586.35 2,588.42 208,167.7K
11:08 2,587.75 2,588.76 2,587.75 2,588.76 184,134.3K
11:09 2,588.97 2,588.98 2,587.47 2,587.51 163,272.3K
11:10 2,587.38 2,589.71 2,586.76 2,589.71 222,309.9K
11:11 2,591.15 2,592.31 2,590.64 2,590.64 327,478.4K
11:12 2,589.98 2,590.71 2,589.89 2,590.47 177,634.1K
11:13 2,590.66 2,591.20 2,588.53 2,588.67 221,218.2K
11:14 2,589.07 2,590.91 2,589.07 2,590.91 189,876.7K
11:15 2,591.13 2,592.00 2,589.55 2,589.55 257,280.4K
11:16 2,589.73 2,590.04 2,588.28 2,588.28 140,826.5K
11:17 2,587.23 2,590.34 2,587.23 2,590.33 230,098.7K
11:18 2,589.89 2,589.89 2,587.93 2,587.93 110,462.8K
11:19 2,588.61 2,588.78 2,588.17 2,588.34 79,342.2K
11:20 2,588.85 2,589.20 2,588.85 2,589.19 73,711.0K
11:21 2,589.35 2,591.39 2,589.35 2,591.11 159,900.5K
11:22 2,591.16 2,591.16 2,589.80 2,590.44 165,841.0K
11:23 2,590.37 2,590.98 2,590.37 2,590.98 89,307.9K
11:24 2,591.16 2,591.16 2,588.43 2,588.86 194,524.4K
11:25 2,588.86 2,588.90 2,584.99 2,585.01 270,157.0K
11:26 2,585.64 2,585.72 2,584.89 2,584.89 145,512.3K
11:27 2,584.54 2,586.89 2,584.52 2,586.65 120,721.2K
11:28 2,585.86 2,585.86 2,583.71 2,583.75 100,746.2K
11:29 2,583.50 2,583.60 2,582.89 2,582.89 179,279.3K
11:30 2,582.34 2,582.34 2,580.69 2,581.01 245,188.8K
11:31 2,578.68 2,580.66 2,578.32 2,579.29 466,788.3K
11:32 2,579.39 2,579.60 2,577.85 2,577.85 264,803.2K
11:33 2,577.82 2,578.51 2,575.50 2,575.69 501,935.8K
11:34 2,575.95 2,576.46 2,575.64 2,576.46 249,671.2K
11:35 2,576.76 2,576.83 2,575.38 2,575.38 473,309.6K
11:36 2,575.38 2,576.28 2,575.38 2,576.28 269,911.6K
11:37 2,576.33 2,577.01 2,576.33 2,577.01 158,845.5K
11:38 2,577.27 2,577.36 2,576.48 2,576.79 192,171.4K
11:39 2,576.62 2,576.62 2,576.18 2,576.47 278,371.2K
11:40 2,576.93 2,579.18 2,576.93 2,579.15 233,623.7K
11:41 2,579.70 2,579.70 2,575.65 2,575.72 370,595.2K
11:42 2,575.62 2,575.76 2,574.07 2,574.07 413,629.6K
11:43 2,573.94 2,574.06 2,573.56 2,573.87 336,373.3K
11:44 2,573.79 2,573.79 2,572.77 2,572.80 384,697.4K
11:45 2,572.78 2,574.44 2,572.10 2,574.44 398,549.0K
11:46 2,574.49 2,574.49 2,573.34 2,573.34 218,243.8K
11:47 2,573.07 2,573.07 2,572.59 2,572.61 188,664.5K
11:48 2,572.65 2,574.02 2,572.65 2,574.02 239,213.2K
11:49 2,574.14 2,575.51 2,573.95 2,575.50 278,919.0K
11:50 2,576.18 2,576.63 2,574.45 2,574.48 277,281.4K
11:51 2,574.30 2,575.38 2,574.30 2,575.21 255,260.2K
11:52 2,575.22 2,575.44 2,574.73 2,574.80 148,841.1K
11:53 2,574.85 2,574.85 2,573.39 2,573.39 226,326.2K
11:54 2,573.23 2,573.23 2,571.75 2,572.13 453,350.5K
11:55 2,571.50 2,573.51 2,571.50 2,573.51 401,607.6K
11:56 2,573.58 2,573.58 2,572.22 2,572.58 183,989.7K
11:57 2,572.56 2,572.56 2,571.18 2,571.18 210,929.6K
11:58 2,571.69 2,574.18 2,571.69 2,573.83 355,304.3K
11:59 2,574.20 2,574.39 2,573.72 2,574.33 315,151.1K
12:00 2,574.45 2,574.61 2,573.11 2,573.11 262,921.0K
12:01 2,572.27 2,572.35 2,570.74 2,570.79 356,794.9K
12:02 2,570.59 2,570.59 2,567.36 2,568.42 879,270.1K
12:03 2,568.53 2,568.53 2,567.63 2,567.75 373,690.1K
12:04 2,567.99 2,569.29 2,567.90 2,568.82 469,438.7K
12:05 2,568.62 2,568.62 2,565.79 2,565.79 415,340.3K
12:06 2,565.53 2,571.60 2,564.90 2,570.48 797,251.9K
12:07 2,569.98 2,573.49 2,569.98 2,573.49 418,605.0K
12:08 2,573.29 2,573.29 2,572.07 2,572.43 312,686.5K
12:09 2,572.63 2,572.63 2,572.12 2,572.29 259,966.7K
12:10 2,572.37 2,577.37 2,572.37 2,576.88 536,665.8K
12:11 2,576.15 2,578.29 2,575.96 2,578.29 357,946.5K
12:12 2,579.07 2,580.09 2,578.87 2,579.38 428,783.0K
12:13 2,579.09 2,579.09 2,578.21 2,578.21 319,697.9K
12:14 2,578.46 2,580.00 2,578.46 2,580.00 290,049.0K
12:15 2,579.64 2,579.75 2,577.33 2,577.73 303,872.1K
12:16 2,577.73 2,578.97 2,577.73 2,578.97 150,904.7K
12:17 2,579.02 2,580.64 2,579.02 2,579.98 290,565.6K
12:18 2,579.87 2,579.90 2,578.30 2,578.40 215,205.1K
12:19 2,578.39 2,578.71 2,576.32 2,576.32 264,952.1K
12:20 2,576.20 2,579.14 2,576.20 2,579.14 229,500.8K
12:21 2,579.45 2,580.33 2,579.45 2,580.33 237,854.2K
12:22 2,580.24 2,580.24 2,578.61 2,579.46 287,603.9K
12:23 2,579.66 2,580.06 2,579.57 2,579.81 91,967.6K
12:24 2,579.60 2,579.64 2,578.43 2,578.43 113,071.1K
12:25 2,578.55 2,579.18 2,578.52 2,579.18 166,561.0K
12:26 2,579.17 2,581.38 2,579.17 2,581.38 298,124.7K
12:27 2,581.37 2,581.58 2,581.06 2,581.43 164,892.0K
12:28 2,581.66 2,583.42 2,581.50 2,583.26 279,580.6K
12:29 2,583.82 2,585.32 2,583.82 2,585.32 432,501.2K
12:30 2,585.46 2,586.29 2,585.46 2,586.21 245,225.1K
12:31 2,586.63 2,589.32 2,586.63 2,589.32 332,192.0K
12:32 2,589.43 2,589.47 2,588.06 2,588.06 329,243.2K
12:33 2,587.97 2,588.06 2,587.38 2,587.42 221,391.0K
12:34 2,587.20 2,587.25 2,585.85 2,586.95 265,223.5K
12:35 2,586.91 2,586.97 2,585.48 2,585.48 175,815.4K
12:36 2,585.03 2,585.07 2,584.41 2,584.41 220,139.8K
12:37 2,583.26 2,583.26 2,581.61 2,582.25 279,438.8K
12:38 2,582.37 2,582.93 2,582.37 2,582.59 132,917.6K
12:39 2,582.12 2,582.29 2,581.55 2,582.29 134,277.3K
12:40 2,582.81 2,583.92 2,582.81 2,583.92 165,769.5K
12:41 2,584.07 2,584.12 2,577.22 2,577.25 448,785.4K
12:42 2,578.09 2,579.20 2,577.93 2,579.20 187,784.6K
12:43 2,578.99 2,579.30 2,578.83 2,579.28 110,811.9K
12:44 2,579.16 2,579.16 2,578.05 2,578.05 132,947.0K
12:45 2,578.04 2,578.33 2,578.04 2,578.28 82,574.2K
12:46 2,578.54 2,579.62 2,578.54 2,579.62 168,975.6K
12:47 2,579.49 2,579.52 2,578.79 2,579.08 97,239.4K
12:48 2,579.06 2,580.12 2,578.97 2,580.12 86,698.3K
12:49 2,580.38 2,581.38 2,580.38 2,580.74 80,195.6K
12:50 2,581.37 2,581.72 2,581.33 2,581.33 66,914.8K
12:51 2,581.34 2,582.01 2,580.13 2,580.13 125,618.3K
12:52 2,580.19 2,580.23 2,579.98 2,580.00 106,255.1K
12:53 2,580.05 2,580.36 2,579.21 2,580.35 124,229.7K
12:54 2,580.50 2,581.38 2,580.50 2,581.38 84,571.3K
12:55 2,581.46 2,582.71 2,581.38 2,582.71 145,683.3K
12:56 2,582.65 2,583.09 2,581.93 2,582.70 138,796.9K
12:57 2,582.67 2,582.67 2,580.88 2,580.88 108,178.9K
12:58 2,580.65 2,580.86 2,580.13 2,580.16 144,606.7K
12:59 2,577.68 2,578.15 2,576.17 2,578.15 325,837.1K
13:00 2,579.42 2,579.93 2,579.01 2,579.53 122,073.4K
13:01 2,579.82 2,580.26 2,579.82 2,580.23 100,910.4K
13:02 2,580.46 2,581.46 2,580.42 2,581.46 91,847.9K
13:03 2,581.05 2,581.63 2,581.00 2,581.63 69,315.0K
13:04 2,581.51 2,581.70 2,580.92 2,581.01 84,028.1K
13:05 2,580.94 2,580.95 2,579.60 2,579.64 148,232.9K
13:06 2,579.65 2,580.36 2,579.65 2,580.02 79,141.7K
13:07 2,580.14 2,580.69 2,580.14 2,580.69 49,847.7K
13:08 2,580.88 2,580.98 2,580.40 2,580.83 62,674.0K
13:09 2,580.88 2,580.98 2,580.61 2,580.67 55,562.4K
13:10 2,580.99 2,580.99 2,580.30 2,580.44 51,776.3K
13:11 2,580.28 2,580.41 2,579.32 2,580.00 177,432.6K
13:12 2,579.95 2,580.48 2,579.70 2,580.45 65,731.0K
13:13 2,580.19 2,580.19 2,579.56 2,579.65 60,364.0K
13:14 2,579.45 2,579.63 2,579.04 2,579.04 74,734.4K
13:15 2,579.00 2,579.06 2,578.40 2,578.40 152,956.5K
13:16 2,578.54 2,580.09 2,578.48 2,579.67 183,267.4K
13:17 2,579.92 2,583.14 2,579.92 2,582.31 197,682.0K
13:18 2,582.20 2,583.85 2,582.20 2,583.85 135,054.3K
13:19 2,584.03 2,584.22 2,583.85 2,583.86 144,970.0K
13:20 2,583.91 2,584.62 2,583.91 2,584.62 112,409.0K
13:21 2,585.00 2,586.59 2,585.00 2,586.59 216,318.4K
13:22 2,586.77 2,587.05 2,585.82 2,586.88 121,670.7K
13:23 2,586.57 2,586.85 2,585.99 2,586.17 81,208.2K
13:24 2,585.97 2,588.04 2,585.91 2,588.04 198,384.4K
13:25 2,588.14 2,589.38 2,588.14 2,589.38 328,843.7K
13:26 2,589.35 2,589.71 2,587.81 2,588.44 220,068.5K
13:27 2,588.10 2,588.19 2,587.83 2,588.14 60,551.8K
13:28 2,587.10 2,587.70 2,586.64 2,587.70 153,813.6K
13:29 2,587.62 2,587.69 2,586.64 2,586.64 86,865.5K
13:30 2,586.72 2,587.54 2,586.72 2,587.04 95,418.3K
13:31 2,586.82 2,587.05 2,586.52 2,586.69 83,069.2K
13:32 2,586.49 2,586.49 2,585.30 2,585.52 125,304.1K
13:33 2,585.28 2,586.31 2,585.19 2,585.74 83,007.7K
13:34 2,585.96 2,585.96 2,585.07 2,585.24 59,335.4K
13:35 2,585.15 2,585.17 2,584.56 2,584.64 78,673.6K
13:36 2,584.63 2,584.95 2,584.32 2,584.65 59,767.7K
13:37 2,584.82 2,585.49 2,584.82 2,585.46 60,026.9K
13:38 2,585.59 2,585.77 2,584.98 2,585.37 67,236.9K
13:39 2,585.04 2,585.39 2,584.86 2,585.37 54,762.9K
13:40 2,585.53 2,587.79 2,585.53 2,587.79 191,972.8K
13:41 2,587.88 2,588.43 2,587.73 2,588.41 112,432.5K
13:42 2,588.35 2,588.35 2,587.26 2,587.90 61,722.4K
13:43 2,587.85 2,588.01 2,587.79 2,587.83 60,809.9K
13:44 2,587.77 2,588.23 2,587.77 2,588.21 51,519.7K
13:45 2,588.14 2,588.63 2,587.72 2,587.99 86,390.1K
13:46 2,588.03 2,589.44 2,587.95 2,589.44 140,314.7K
13:47 2,589.34 2,591.89 2,589.34 2,591.89 296,839.0K
13:48 2,591.90 2,593.45 2,591.90 2,593.45 265,046.0K
13:49 2,593.51 2,595.47 2,593.51 2,595.47 571,063.4K
13:50 2,595.91 2,595.91 2,592.98 2,593.77 333,354.2K
13:51 2,593.63 2,594.14 2,593.07 2,593.31 159,992.7K
13:52 2,593.43 2,593.43 2,591.99 2,593.21 215,009.0K
13:53 2,593.18 2,593.27 2,591.73 2,591.78 116,788.1K
13:54 2,591.71 2,592.34 2,591.41 2,592.16 112,855.0K
13:55 2,592.44 2,592.71 2,592.18 2,592.57 87,828.9K
13:56 2,592.88 2,594.40 2,592.85 2,594.40 120,542.2K
13:57 2,594.51 2,594.87 2,594.51 2,594.66 191,361.9K
13:58 2,594.32 2,594.32 2,591.15 2,591.15 195,442.5K
13:59 2,590.83 2,591.69 2,590.82 2,591.69 148,213.5K
14:00 2,592.41 2,594.27 2,592.41 2,594.27 295,503.5K
14:01 2,594.39 2,596.14 2,594.39 2,596.14 225,401.6K
14:02 2,596.35 2,597.36 2,596.35 2,597.36 210,481.2K
14:03 2,597.74 2,600.09 2,597.74 2,600.09 372,794.2K
14:04 2,599.90 2,600.39 2,599.82 2,600.26 266,431.4K
14:05 2,599.56 2,599.60 2,597.24 2,598.05 355,060.4K
14:06 2,598.64 2,598.64 2,597.84 2,598.36 161,500.5K
14:07 2,598.31 2,598.31 2,596.48 2,596.48 218,003.9K
14:08 2,596.96 2,597.21 2,596.73 2,596.73 124,518.1K
14:09 2,597.18 2,597.44 2,595.65 2,595.65 182,063.6K
14:10 2,595.85 2,597.48 2,595.85 2,597.48 144,718.9K
14:11 2,597.58 2,597.77 2,596.96 2,597.15 83,959.4K
14:12 2,597.08 2,597.11 2,593.11 2,593.11 311,140.3K
14:13 2,592.85 2,593.11 2,592.47 2,593.03 189,731.8K
14:14 2,593.11 2,593.16 2,592.33 2,592.33 111,045.3K
14:15 2,592.33 2,593.49 2,592.26 2,593.49 100,404.6K
14:16 2,593.93 2,594.16 2,592.28 2,592.50 102,623.0K
14:17 2,592.27 2,592.28 2,590.87 2,591.29 228,169.4K
14:18 2,591.10 2,592.30 2,591.10 2,592.30 100,838.6K
14:19 2,592.29 2,592.35 2,591.83 2,591.91 53,215.6K
14:20 2,591.88 2,591.88 2,589.56 2,589.77 216,877.7K
14:21 2,590.31 2,590.55 2,590.04 2,590.11 109,364.8K
14:22 2,589.80 2,589.90 2,588.96 2,588.96 153,629.7K
14:23 2,589.10 2,589.88 2,589.10 2,589.76 85,964.1K
14:24 2,589.69 2,590.23 2,589.69 2,590.20 65,033.9K
14:25 2,590.14 2,590.51 2,589.93 2,590.47 80,530.7K
14:26 2,590.99 2,591.11 2,590.91 2,591.09 86,704.3K
14:27 2,591.10 2,592.03 2,591.10 2,592.03 86,453.3K
14:28 2,592.14 2,593.45 2,591.99 2,593.45 104,525.2K
14:29 2,593.58 2,595.30 2,593.58 2,595.19 140,309.7K
14:30 2,595.20 2,595.29 2,592.36 2,592.63 100,324.9K
14:31 2,592.74 2,593.50 2,592.74 2,593.42 34,178.6K
14:32 2,593.44 2,593.70 2,593.32 2,593.70 36,493.9K
14:33 2,593.66 2,594.81 2,593.55 2,594.77 58,063.2K
14:34 2,594.69 2,594.69 2,594.24 2,594.24 58,453.9K
14:35 2,593.23 2,593.27 2,591.84 2,592.12 132,674.8K
14:36 2,592.12 2,592.59 2,592.09 2,592.54 37,976.6K
14:37 2,592.48 2,593.48 2,592.48 2,593.33 75,396.3K
14:38 2,593.18 2,594.47 2,593.10 2,594.47 75,752.2K
14:39 2,595.22 2,596.45 2,595.22 2,596.15 225,043.6K
14:40 2,595.68 2,595.85 2,594.38 2,595.85 126,514.6K
14:41 2,595.92 2,596.77 2,595.10 2,595.34 124,493.5K
14:42 2,595.34 2,595.34 2,593.77 2,594.96 100,869.3K
14:43 2,594.83 2,595.93 2,594.83 2,595.87 55,316.9K
14:44 2,595.78 2,596.23 2,595.69 2,595.69 52,186.4K
14:45 2,595.30 2,595.80 2,595.30 2,595.76 61,916.1K
14:46 2,595.54 2,595.56 2,593.89 2,594.09 131,953.4K
14:47 2,593.74 2,595.39 2,593.62 2,595.39 72,486.5K
14:48 2,595.00 2,595.14 2,594.61 2,595.14 58,435.2K
14:49 2,595.02 2,595.06 2,594.71 2,594.84 72,756.9K
14:50 2,594.38 2,594.70 2,592.41 2,592.41 168,956.1K
14:51 2,592.22 2,592.22 2,590.71 2,590.89 185,870.9K
14:52 2,590.78 2,590.78 2,586.56 2,587.02 316,266.0K
14:53 2,586.61 2,587.85 2,586.61 2,587.58 144,040.8K
14:54 2,587.26 2,588.56 2,587.15 2,588.44 109,178.4K
14:55 2,588.70 2,589.00 2,588.42 2,589.00 60,001.0K
14:56 2,589.34 2,589.34 2,587.84 2,588.00 106,601.0K
14:57 2,587.86 2,588.04 2,587.05 2,587.21 151,152.2K
14:58 2,587.52 2,587.53 2,586.37 2,586.78 125,387.2K
14:59 2,587.15 2,587.43 2,586.72 2,586.72 72,765.7K
15:00 2,585.24 2,585.24 2,584.40 2,584.72 232,344.8K
15:01 2,584.76 2,585.96 2,584.69 2,585.81 117,873.5K
15:02 2,586.06 2,586.06 2,585.05 2,585.05 73,485.1K
15:03 2,585.02 2,585.53 2,585.02 2,585.23 52,511.6K
15:04 2,585.24 2,585.52 2,585.24 2,585.52 52,393.5K
15:05 2,585.91 2,587.75 2,585.87 2,587.40 99,139.7K
15:06 2,587.77 2,587.96 2,587.39 2,587.50 76,031.7K
15:07 2,587.63 2,587.76 2,586.63 2,586.63 55,761.6K
15:08 2,586.74 2,587.04 2,586.24 2,586.24 73,890.9K
15:09 2,586.29 2,586.46 2,585.21 2,585.21 107,813.1K
15:10 2,585.27 2,585.27 2,583.98 2,583.98 126,077.1K
15:11 2,583.97 2,583.97 2,582.53 2,582.53 176,735.7K
15:12 2,582.45 2,582.45 2,580.06 2,580.15 247,978.4K
15:13 2,580.04 2,580.63 2,580.04 2,580.48 116,290.1K
15:14 2,580.47 2,580.49 2,579.43 2,579.82 171,622.8K
15:15 2,579.77 2,581.19 2,579.77 2,580.61 140,540.4K
15:16 2,580.89 2,581.88 2,580.82 2,581.68 118,362.3K
15:17 2,581.64 2,582.80 2,581.58 2,582.80 54,857.3K
15:18 2,582.98 2,582.98 2,581.93 2,581.93 72,235.5K
15:19 2,582.14 2,582.15 2,581.76 2,581.76 67,726.9K
15:20 2,581.94 2,582.01 2,581.70 2,581.89 45,909.0K
15:21 2,582.09 2,582.10 2,580.50 2,580.53 91,793.7K
15:22 2,580.52 2,580.59 2,579.74 2,579.86 150,975.2K
15:23 2,579.68 2,579.68 2,579.33 2,579.38 111,744.4K
15:24 2,579.38 2,579.43 2,577.32 2,577.32 171,428.7K
15:25 2,577.36 2,577.76 2,577.27 2,577.31 142,260.7K
15:26 2,576.91 2,576.91 2,574.02 2,574.61 439,372.2K
15:27 2,574.37 2,574.37 2,573.61 2,573.68 252,117.2K
15:28 2,573.60 2,575.48 2,573.35 2,575.48 192,965.0K
15:29 2,575.55 2,577.23 2,575.23 2,577.23 156,678.0K
15:30 2,577.39 2,577.98 2,577.39 2,577.98 134,745.8K
15:31 2,578.83 2,580.46 2,578.83 2,580.28 264,318.1K
15:32 2,580.16 2,580.60 2,579.07 2,579.07 147,372.2K
15:33 2,579.12 2,579.24 2,578.63 2,578.76 79,320.9K
15:34 2,578.92 2,579.79 2,578.92 2,579.66 78,433.1K
15:35 2,579.47 2,579.77 2,579.47 2,579.52 92,008.6K
15:36 2,578.74 2,578.74 2,577.10 2,577.10 146,423.9K
15:37 2,576.37 2,576.50 2,576.01 2,576.50 137,539.5K
15:38 2,578.26 2,578.65 2,578.26 2,578.46 84,342.3K
15:39 2,578.38 2,578.38 2,577.56 2,577.97 67,705.4K
15:40 2,578.11 2,578.13 2,575.73 2,575.87 115,622.2K
15:41 2,575.56 2,575.56 2,574.18 2,574.18 153,987.6K
15:42 2,574.18 2,575.33 2,574.18 2,574.28 97,790.4K
15:43 2,573.64 2,573.64 2,572.94 2,572.94 123,472.6K
15:44 2,572.90 2,572.99 2,572.23 2,572.37 138,278.0K
15:45 2,572.27 2,572.27 2,570.76 2,570.76 217,966.2K
15:46 2,570.95 2,573.13 2,570.69 2,573.05 200,885.3K
15:47 2,572.96 2,573.64 2,572.96 2,573.51 84,704.7K
15:48 2,573.53 2,574.06 2,573.53 2,573.84 87,210.0K
15:49 2,574.03 2,574.96 2,574.03 2,574.96 95,379.6K
15:50 2,575.48 2,575.48 2,573.42 2,573.46 155,935.3K
15:51 2,573.66 2,576.61 2,573.66 2,576.61 134,002.4K
15:52 2,576.56 2,577.77 2,576.56 2,577.77 123,701.2K
15:53 2,578.06 2,578.06 2,576.18 2,576.18 129,376.7K
15:54 2,576.03 2,576.13 2,574.50 2,574.65 87,489.8K
15:55 2,574.49 2,575.10 2,574.49 2,575.07 71,266.4K
15:56 2,575.11 2,575.11 2,574.57 2,574.92 48,636.7K
15:57 2,574.79 2,576.48 2,574.79 2,576.48 82,267.5K
15:58 2,576.55 2,576.94 2,576.55 2,576.94 70,496.7K
15:59 2,577.11 2,577.11 2,576.72 2,576.72 107,356.3K
16:00 2,576.47 2,576.91 2,576.30 2,576.82 59,787.0K
16:01 2,576.79 2,576.79 2,576.06 2,576.06 53,868.9K
16:02 2,576.06 2,576.22 2,575.62 2,575.62 54,101.9K
16:03 2,575.40 2,575.95 2,575.40 2,575.87 53,683.4K
16:04 2,575.83 2,576.18 2,575.77 2,575.97 60,365.9K
16:05 2,576.10 2,578.19 2,576.10 2,578.19 202,918.3K
16:06 2,578.74 2,581.14 2,578.68 2,581.12 225,268.7K
16:07 2,580.85 2,580.85 2,580.55 2,580.77 84,044.1K
16:08 2,580.56 2,580.56 2,579.08 2,579.10 72,239.4K
16:09 2,579.48 2,581.41 2,579.48 2,581.41 76,717.9K
16:10 2,581.34 2,581.43 2,579.21 2,579.21 110,931.5K
16:11 2,579.03 2,580.44 2,579.03 2,580.44 46,335.8K
16:12 2,580.46 2,581.04 2,580.46 2,580.89 49,342.0K
16:13 2,580.94 2,580.94 2,580.15 2,580.24 46,969.4K
16:14 2,580.38 2,580.62 2,580.13 2,580.13 60,839.2K
16:15 2,580.05 2,580.05 2,575.57 2,575.57 177,729.7K
16:16 2,575.44 2,575.67 2,575.42 2,575.45 149,298.3K
16:17 2,575.45 2,576.28 2,575.42 2,575.55 118,479.1K
16:18 2,574.45 2,574.45 2,571.89 2,571.89 330,611.2K
16:19 2,572.12 2,572.50 2,571.82 2,572.41 120,023.2K
16:20 2,572.58 2,573.97 2,572.58 2,573.47 143,155.9K
16:21 2,572.67 2,572.87 2,572.11 2,572.87 122,922.0K
16:22 2,572.96 2,574.87 2,572.96 2,574.70 78,885.0K
16:23 2,574.89 2,577.34 2,574.88 2,577.34 88,508.2K
16:24 2,577.95 2,578.05 2,577.06 2,577.06 68,570.7K
16:25 2,576.38 2,576.38 2,575.47 2,575.77 67,549.9K
16:26 2,575.73 2,575.73 2,574.75 2,574.79 46,659.5K
16:27 2,574.68 2,575.37 2,574.17 2,575.37 77,319.1K
16:28 2,575.45 2,576.20 2,575.45 2,576.20 67,073.6K
16:29 2,576.26 2,577.11 2,576.23 2,577.11 98,581.9K
16:30 2,577.34 2,577.96 2,577.34 2,577.96 109,094.1K
16:31 2,577.84 2,577.89 2,577.48 2,577.72 87,947.2K
16:32 2,577.79 2,577.79 2,577.58 2,577.64 55,837.9K
16:33 2,577.61 2,580.72 2,577.61 2,580.72 214,397.6K
16:34 2,581.44 2,582.19 2,581.30 2,581.51 290,581.9K
16:35 2,582.16 2,584.80 2,582.16 2,584.80 212,194.8K
16:36 2,584.37 2,584.37 2,583.22 2,583.22 140,831.6K
16:37 2,582.80 2,583.18 2,582.53 2,582.55 109,362.8K
16:38 2,582.52 2,582.62 2,582.22 2,582.29 78,406.3K
16:39 2,582.23 2,582.26 2,582.06 2,582.25 36,795.7K
16:40 2,582.22 2,584.89 2,582.22 2,584.89 123,860.0K
16:41 2,584.82 2,587.28 2,584.82 2,586.67 218,380.9K
16:42 2,586.51 2,587.71 2,586.51 2,587.70 161,659.2K
16:43 2,587.00 2,587.00 2,585.25 2,585.56 116,789.5K
16:44 2,585.33 2,585.33 2,583.92 2,583.92 59,549.0K
16:45 2,584.33 2,584.58 2,583.72 2,583.72 62,538.5K
16:46 2,583.70 2,584.11 2,580.72 2,580.84 143,559.0K
16:47 2,581.22 2,581.47 2,580.88 2,581.41 82,900.4K
16:48 2,581.30 2,582.58 2,580.77 2,582.58 64,304.4K
16:49 2,582.95 2,582.95 2,581.26 2,581.26 62,438.0K
16:50 2,581.18 2,582.13 2,581.18 2,581.94 73,065.3K
16:51 2,581.50 2,581.50 2,579.39 2,579.79 62,779.5K
16:52 2,579.83 2,579.97 2,579.68 2,579.68 28,897.8K
16:53 2,579.77 2,580.17 2,579.45 2,580.17 42,016.3K
16:54 2,580.03 2,580.82 2,579.49 2,580.82 50,400.7K
16:55 2,582.39 2,583.06 2,582.26 2,583.06 88,098.3K
16:56 2,583.23 2,584.12 2,583.23 2,583.98 87,643.0K
16:57 2,584.35 2,586.05 2,584.35 2,586.03 116,454.7K
16:58 2,585.82 2,585.85 2,584.71 2,585.07 60,842.4K
16:59 2,585.17 2,585.17 2,584.41 2,584.95 96,758.7K
17:00 2,586.60 2,586.65 2,586.32 2,586.33 123,103.1K
17:01 2,586.40 2,588.12 2,585.89 2,587.82 109,514.4K
17:02 2,587.77 2,588.26 2,587.77 2,588.26 86,940.6K
17:03 2,589.13 2,589.33 2,588.62 2,588.62 137,181.1K
17:04 2,588.39 2,588.39 2,587.44 2,587.44 77,186.7K
17:05 2,587.42 2,587.52 2,586.55 2,586.55 79,903.4K
17:06 2,586.46 2,586.57 2,586.01 2,586.01 65,496.3K
17:07 2,585.54 2,585.54 2,584.50 2,584.50 70,478.8K
17:08 2,584.45 2,585.15 2,584.36 2,584.70 62,135.4K
17:09 2,584.60 2,585.21 2,584.50 2,585.21 36,847.4K
17:10 2,585.43 2,586.80 2,585.43 2,586.68 174,162.3K
17:11 2,586.79 2,587.71 2,586.79 2,587.54 162,775.4K
17:12 2,587.58 2,587.93 2,586.60 2,586.70 376,096.6K
17:13 2,586.59 2,587.12 2,585.17 2,585.17 280,364.2K
17:14 2,584.82 2,584.88 2,583.54 2,583.54 428,931.3K
17:15 2,583.46 2,583.60 2,582.25 2,582.25 320,547.8K
17:16 2,582.03 2,582.03 2,576.41 2,576.41 379,056.4K
17:17 2,576.77 2,578.11 2,576.77 2,577.00 338,569.3K
17:18 2,576.47 2,576.85 2,575.78 2,576.85 225,618.7K
17:19 2,576.92 2,577.01 2,576.34 2,576.66 183,809.0K
17:20 2,576.80 2,578.25 2,576.80 2,578.15 312,774.0K
17:21 2,577.96 2,577.96 2,576.35 2,576.35 197,711.4K
17:22 2,576.26 2,577.46 2,576.03 2,577.46 188,603.0K
17:23 2,577.46 2,577.62 2,577.24 2,577.24 109,619.9K
17:24 2,576.96 2,576.96 2,575.41 2,575.41 203,486.5K
17:25 2,575.54 2,575.54 2,574.79 2,574.79 209,861.7K
17:26 2,574.95 2,574.95 2,574.43 2,574.75 261,316.1K
17:27 2,575.71 2,575.82 2,575.24 2,575.30 112,737.7K
17:28 2,575.39 2,575.50 2,574.75 2,574.75 125,593.6K
17:29 2,574.70 2,575.27 2,574.70 2,575.27 87,489.1K
17:30 2,575.11 2,575.11 2,574.09 2,574.15 111,194.1K
17:31 2,574.02 2,574.02 2,572.33 2,572.63 175,452.8K
17:32 2,572.61 2,572.61 2,570.35 2,570.35 242,299.0K
17:33 2,570.28 2,570.28 2,568.86 2,569.33 397,467.7K
17:34 2,569.14 2,569.14 2,565.77 2,565.77 543,736.1K
17:35 2,565.56 2,567.39 2,563.96 2,567.20 648,650.8K
17:36 2,567.07 2,569.02 2,567.07 2,568.29 306,974.3K
17:37 2,568.00 2,568.00 2,567.04 2,567.48 249,039.8K
17:38 2,567.27 2,567.27 2,565.84 2,566.60 234,257.7K
17:39 2,566.56 2,567.29 2,566.56 2,567.29 289,106.2K
17:40 2,567.81 2,570.29 2,567.81 2,570.29 398,486.7K
17:41 2,570.58 2,572.16 2,570.58 2,571.62 394,113.7K
17:42 2,571.57 2,571.57 2,569.68 2,569.75 125,040.6K
17:43 2,569.72 2,569.98 2,567.79 2,568.90 195,256.6K
17:44 2,568.86 2,568.87 2,568.04 2,568.04 116,010.3K
17:45 2,567.88 2,568.41 2,567.27 2,567.41 169,195.0K
17:46 2,567.56 2,567.93 2,567.51 2,567.91 167,459.0K
17:47 2,568.19 2,568.59 2,568.19 2,568.59 177,168.4K
17:48 2,568.82 2,572.93 2,568.82 2,572.66 358,238.3K
17:49 2,572.92 2,572.95 2,571.60 2,571.73 168,879.9K
17:50 2,571.78 2,572.72 2,571.78 2,572.25 112,401.0K
17:51 2,572.33 2,572.33 2,571.25 2,571.60 137,445.4K
17:52 2,571.67 2,572.11 2,571.63 2,572.11 147,069.9K
17:53 2,572.20 2,572.20 2,571.69 2,572.04 194,393.3K
17:54 2,572.09 2,572.09 2,571.26 2,571.66 147,742.8K
17:55 2,571.47 2,571.47 2,568.20 2,568.20 196,942.5K
17:56 2,567.83 2,568.88 2,567.83 2,568.88 230,573.2K
17:57 2,569.11 2,569.11 2,565.90 2,565.90 249,740.6K
17:58 2,566.54 2,566.54 2,564.99 2,564.99 219,067.8K
17:59 2,563.70 2,563.70 2,560.84 2,560.84 590,411.8K
18:00 2,560.48 2,560.48 2,558.09 2,558.90 632,104.7K
18:01 2,561.09 2,563.51 2,560.14 2,561.93 416,719.1K
18:02 2,562.04 2,579.96 2,562.04 2,577.65 1,320,683.3K
18:03 2,577.80 2,577.80 2,575.35 2,575.88 347,912.8K
18:04 2,575.83 2,581.07 2,574.52 2,581.07 403,212.3K
18:05 2,582.48 2,589.14 2,582.48 2,583.34 1,116,482.2K
18:06 2,582.64 2,583.42 2,580.55 2,583.42 362,530.1K
18:07 2,582.44 2,582.59 2,580.23 2,580.23 295,799.9K
18:08 2,581.89 2,585.12 2,581.89 2,585.12 258,968.4K
18:09 2,584.94 2,596.86 2,584.48 2,596.86 849,207.7K
18:10 2,597.04 2,603.01 2,596.78 2,599.18 1,091,190.8K
18:11 2,597.92 2,597.92 2,584.69 2,584.69 904,959.9K
18:12 2,586.18 2,588.79 2,586.18 2,586.48 329,046.1K
18:13 2,586.34 2,586.37 2,585.97 2,586.09 203,894.4K
18:14 2,586.45 2,588.16 2,586.45 2,587.47 188,477.6K
18:15 2,588.18 2,592.34 2,588.18 2,591.83 339,883.0K
18:16 2,591.12 2,591.12 2,586.49 2,586.49 274,525.8K
18:17 2,586.26 2,586.26 2,577.17 2,577.56 714,731.1K
18:18 2,575.92 2,577.34 2,574.28 2,575.03 533,135.6K
18:19 2,573.66 2,574.10 2,571.34 2,571.66 582,011.6K
18:20 2,570.24 2,575.88 2,569.96 2,575.88 607,711.3K
18:21 2,576.84 2,576.90 2,573.90 2,573.93 210,322.0K
18:22 2,574.38 2,577.35 2,574.09 2,575.50 230,906.0K
18:23 2,575.37 2,575.39 2,574.46 2,574.70 274,645.2K
18:24 2,574.40 2,574.40 2,566.10 2,566.10 408,047.1K
18:25 2,565.55 2,570.39 2,565.55 2,570.31 373,554.3K
18:26 2,570.30 2,571.67 2,570.26 2,571.67 190,573.6K
18:27 2,572.66 2,573.23 2,567.13 2,567.30 329,636.2K
18:28 2,567.81 2,569.48 2,567.56 2,569.48 185,665.5K
18:29 2,569.64 2,570.49 2,569.64 2,570.27 185,027.0K
18:30 2,569.08 2,569.48 2,568.77 2,569.39 179,521.1K
18:31 2,568.93 2,569.27 2,568.71 2,569.27 183,654.1K
18:32 2,569.65 2,572.41 2,569.65 2,572.41 313,804.2K
18:33 2,572.47 2,572.78 2,568.15 2,568.39 262,379.3K
18:34 2,568.22 2,568.40 2,567.00 2,567.00 254,073.7K
18:35 2,568.80 2,569.61 2,568.55 2,568.55 366,743.5K
18:36 2,568.69 2,568.95 2,568.49 2,568.91 206,977.5K
18:37 2,568.91 2,569.59 2,568.39 2,569.04 313,966.8K
18:38 2,568.51 2,568.79 2,568.32 2,568.33 275,634.6K
18:39 2,569.95 2,573.25 2,569.94 2,572.34 513,000.3K
18:40 2,572.11 2,572.11 2,572.11 2,572.11 46,307.2K
18:51 2,568.60 2,568.60 2,568.60 2,568.60 493,063.6K
19:05 2,569.82 2,571.28 2,569.82 2,571.28 191,909.0K
19:06 2,571.25 2,574.97 2,571.25 2,574.97 198,966.6K
19:07 2,576.43 2,579.28 2,576.43 2,579.17 318,604.3K
19:08 2,578.84 2,578.84 2,577.03 2,577.03 137,811.0K
19:09 2,576.91 2,576.91 2,574.02 2,574.02 111,030.2K
19:10 2,573.72 2,574.05 2,573.54 2,573.83 65,056.7K
19:11 2,573.85 2,574.34 2,573.82 2,574.34 67,225.4K
19:12 2,574.06 2,574.62 2,573.59 2,573.59 60,485.6K
19:13 2,573.54 2,573.70 2,570.08 2,570.57 135,331.3K
19:14 2,570.73 2,571.15 2,570.65 2,570.88 58,006.4K
19:15 2,570.91 2,570.94 2,570.36 2,570.36 69,866.7K
19:16 2,570.27 2,570.27 2,568.52 2,568.68 137,440.0K
19:17 2,568.11 2,568.11 2,566.66 2,566.87 129,586.9K
19:18 2,566.95 2,568.65 2,566.95 2,568.65 135,123.0K
19:19 2,568.94 2,569.45 2,568.83 2,569.37 64,208.1K
19:20 2,569.14 2,569.86 2,569.14 2,569.86 65,446.6K
19:21 2,569.72 2,569.81 2,569.41 2,569.41 36,658.7K
19:22 2,568.95 2,569.00 2,568.74 2,568.76 47,670.1K
19:23 2,568.78 2,569.05 2,568.70 2,569.03 66,549.7K
19:24 2,569.18 2,569.40 2,569.01 2,569.13 44,433.9K
19:25 2,569.14 2,569.26 2,568.91 2,569.23 56,032.5K
19:26 2,569.17 2,570.17 2,569.17 2,570.08 67,529.7K
19:27 2,570.04 2,570.37 2,569.98 2,570.30 31,782.9K
19:28 2,570.38 2,570.43 2,570.14 2,570.31 56,080.2K
19:29 2,570.29 2,572.01 2,570.29 2,572.01 94,081.8K
19:30 2,572.02 2,572.20 2,572.02 2,572.02 79,223.1K
19:31 2,571.91 2,571.91 2,571.46 2,571.83 67,184.3K
19:32 2,571.94 2,571.94 2,571.66 2,571.73 60,696.8K
19:33 2,571.79 2,571.87 2,571.56 2,571.69 46,628.6K
19:34 2,571.81 2,572.19 2,571.73 2,572.04 49,231.9K
19:35 2,572.06 2,572.06 2,571.74 2,571.74 72,052.4K
19:36 2,571.66 2,571.66 2,571.16 2,571.25 41,205.1K
19:37 2,571.23 2,571.23 2,571.09 2,571.16 43,146.2K
19:38 2,571.05 2,571.15 2,570.96 2,571.12 42,571.9K
19:39 2,571.08 2,571.50 2,571.08 2,571.34 43,764.3K
19:40 2,571.31 2,571.53 2,571.26 2,571.53 56,820.4K
19:41 2,571.62 2,571.66 2,571.52 2,571.66 46,757.0K
19:42 2,571.44 2,571.58 2,571.37 2,571.52 55,254.1K
19:43 2,571.51 2,571.51 2,571.11 2,571.20 112,585.6K
19:44 2,571.30 2,571.30 2,570.92 2,571.02 94,389.5K
19:45 2,571.01 2,571.71 2,570.95 2,571.35 89,664.1K
19:46 2,571.30 2,571.41 2,571.28 2,571.37 64,790.2K
19:47 2,571.15 2,571.56 2,571.11 2,571.51 38,922.3K
19:48 2,571.56 2,572.07 2,571.46 2,572.07 62,882.3K
19:49 2,571.98 2,572.23 2,571.86 2,572.21 83,554.8K
19:50 2,572.41 2,573.11 2,572.41 2,573.11 71,752.0K
19:51 2,572.89 2,575.94 2,572.60 2,575.94 146,177.3K
19:52 2,576.04 2,576.22 2,575.14 2,575.30 137,621.2K
19:53 2,575.61 2,575.87 2,575.53 2,575.87 56,388.3K
19:54 2,575.79 2,576.12 2,575.79 2,575.90 69,175.7K
19:55 2,577.90 2,578.76 2,577.89 2,578.76 224,357.3K
19:56 2,578.70 2,579.02 2,578.53 2,578.80 99,962.2K
19:57 2,579.24 2,579.24 2,578.04 2,578.16 88,225.5K
19:58 2,578.13 2,578.50 2,577.99 2,578.49 87,203.5K
19:59 2,578.67 2,579.06 2,578.63 2,578.93 63,426.2K
20:00 2,579.07 2,580.37 2,579.07 2,580.31 93,010.1K
20:01 2,580.32 2,580.92 2,580.32 2,580.92 105,888.4K
20:02 2,581.09 2,581.29 2,581.08 2,581.20 113,230.6K
20:03 2,581.20 2,581.27 2,581.11 2,581.19 85,505.8K
20:04 2,581.36 2,581.46 2,581.27 2,581.38 92,079.8K
20:05 2,581.44 2,581.44 2,581.00 2,581.12 96,059.5K
20:06 2,581.36 2,581.44 2,580.97 2,580.97 71,398.4K
20:07 2,580.98 2,580.98 2,579.29 2,579.29 100,273.8K
20:08 2,579.22 2,579.22 2,574.10 2,574.24 301,789.3K
20:09 2,573.71 2,573.71 2,567.37 2,567.37 559,584.4K
20:10 2,566.67 2,566.67 2,559.47 2,559.47 777,735.7K
20:11 2,559.64 2,560.06 2,557.42 2,557.42 560,679.8K
20:12 2,554.09 2,564.27 2,551.21 2,564.27 1,306,783.2K
20:13 2,564.45 2,571.26 2,560.44 2,571.26 532,087.2K
20:14 2,569.71 2,570.68 2,566.18 2,566.18 335,860.4K
20:15 2,565.03 2,565.03 2,555.32 2,559.80 620,678.0K
20:16 2,560.02 2,564.47 2,559.29 2,560.69 390,710.0K
20:17 2,561.12 2,564.69 2,561.12 2,564.69 238,660.2K
20:18 2,566.05 2,577.71 2,566.05 2,577.02 846,480.9K
20:19 2,576.33 2,576.33 2,565.55 2,569.92 443,206.1K
20:20 2,569.34 2,573.21 2,569.34 2,573.21 189,509.4K
20:21 2,573.19 2,573.87 2,572.12 2,572.12 174,538.8K
20:22 2,571.75 2,571.90 2,564.29 2,564.29 223,425.9K
20:23 2,564.92 2,568.33 2,564.92 2,568.17 160,120.3K
20:24 2,568.33 2,569.56 2,568.33 2,569.29 91,864.0K
20:25 2,569.28 2,569.31 2,567.53 2,567.53 89,996.4K
20:26 2,567.33 2,567.33 2,566.75 2,566.76 74,851.3K
20:27 2,566.59 2,567.16 2,566.59 2,567.02 93,438.5K
20:28 2,567.04 2,568.64 2,567.04 2,568.64 77,053.0K
20:29 2,568.49 2,568.57 2,568.17 2,568.25 58,627.8K
20:30 2,568.24 2,568.69 2,568.24 2,568.64 53,045.0K
20:31 2,568.72 2,569.14 2,568.53 2,569.14 57,545.6K
20:32 2,569.30 2,570.93 2,569.30 2,570.90 99,661.0K
20:33 2,571.25 2,574.54 2,571.23 2,574.54 150,605.9K
20:34 2,574.85 2,574.85 2,572.18 2,572.53 129,557.6K
20:35 2,572.55 2,573.53 2,572.55 2,573.53 60,443.8K
20:36 2,573.67 2,574.41 2,573.67 2,574.20 77,528.4K
20:37 2,574.27 2,574.32 2,573.94 2,574.07 64,069.4K
20:38 2,574.22 2,574.85 2,574.20 2,574.84 56,554.6K
20:39 2,574.95 2,575.15 2,574.88 2,575.13 55,096.4K
20:40 2,574.97 2,575.84 2,574.97 2,575.83 74,197.9K
20:41 2,575.79 2,576.35 2,575.64 2,576.25 83,281.3K
20:42 2,577.29 2,580.15 2,577.22 2,580.15 174,108.3K
20:43 2,580.59 2,583.60 2,580.59 2,583.60 290,096.8K
20:44 2,583.83 2,583.96 2,582.32 2,582.41 172,560.7K
20:45 2,582.59 2,582.70 2,574.41 2,582.70 259,108.8K
20:46 2,576.28 2,579.36 2,576.28 2,579.15 115,831.3K
20:47 2,579.12 2,580.67 2,579.12 2,580.67 41,086.0K
20:48 2,580.56 2,580.92 2,580.56 2,580.58 66,151.4K
20:49 2,581.08 2,582.65 2,581.08 2,582.48 116,507.2K
20:50 2,582.67 2,582.78 2,581.63 2,581.63 70,822.0K
20:51 2,581.17 2,581.87 2,581.07 2,581.87 50,604.4K
20:52 2,581.88 2,582.13 2,581.75 2,582.09 47,576.5K
20:53 2,582.11 2,582.11 2,581.61 2,581.61 48,996.9K
20:54 2,581.58 2,581.61 2,580.89 2,580.89 62,895.0K
20:55 2,580.69 2,580.73 2,580.25 2,580.73 78,678.0K
20:56 2,580.86 2,580.86 2,580.26 2,580.26 48,933.4K
20:57 2,580.29 2,580.29 2,579.59 2,579.79 57,560.0K
20:58 2,580.01 2,582.73 2,580.01 2,582.73 78,220.2K
20:59 2,583.82 2,588.05 2,583.82 2,588.05 267,747.9K
21:00 2,587.86 2,587.97 2,586.95 2,587.24 114,361.4K
21:01 2,587.32 2,587.32 2,581.43 2,581.43 150,008.5K
21:02 2,581.45 2,582.05 2,581.26 2,581.95 40,191.9K
21:03 2,581.97 2,582.83 2,581.97 2,582.83 30,741.9K
21:04 2,582.99 2,583.06 2,582.89 2,583.06 39,415.6K
21:05 2,582.89 2,582.93 2,581.68 2,581.84 49,223.7K
21:06 2,581.73 2,582.52 2,581.69 2,582.43 43,376.1K
21:07 2,582.58 2,582.83 2,582.17 2,582.50 45,929.3K
21:08 2,582.25 2,582.30 2,581.57 2,581.57 63,796.4K
21:09 2,581.70 2,582.91 2,581.47 2,582.91 63,077.1K
21:10 2,583.48 2,586.60 2,583.45 2,586.59 136,837.0K
21:11 2,586.66 2,586.69 2,586.03 2,586.21 53,908.5K
21:12 2,586.07 2,586.12 2,585.28 2,585.40 42,201.8K
21:13 2,585.60 2,586.01 2,585.54 2,586.01 42,313.6K
21:14 2,585.99 2,585.99 2,585.46 2,585.54 27,201.7K
21:15 2,585.44 2,585.52 2,585.39 2,585.46 31,497.3K
21:16 2,585.41 2,585.59 2,585.14 2,585.32 35,801.2K
21:17 2,585.33 2,585.59 2,585.27 2,585.27 43,931.8K
21:18 2,585.26 2,588.19 2,585.26 2,588.02 118,477.2K
21:19 2,588.24 2,591.47 2,588.24 2,591.25 166,888.5K
21:20 2,591.06 2,591.24 2,590.82 2,590.82 118,722.5K
21:21 2,590.74 2,590.93 2,590.72 2,590.73 65,853.3K
21:22 2,590.56 2,590.70 2,590.47 2,590.47 57,092.2K
21:23 2,590.63 2,590.63 2,589.74 2,589.74 84,214.4K
21:24 2,589.46 2,589.52 2,589.37 2,589.37 64,727.0K
21:25 2,589.34 2,589.72 2,589.31 2,589.72 67,130.3K
21:26 2,589.87 2,590.14 2,589.85 2,590.14 69,292.8K
21:27 2,590.15 2,590.15 2,589.87 2,589.91 116,508.4K
21:28 2,589.81 2,589.81 2,589.46 2,589.51 59,825.6K
21:29 2,589.11 2,589.11 2,588.26 2,588.26 73,180.3K
21:30 2,588.32 2,588.90 2,588.22 2,588.86 53,400.7K
21:31 2,589.14 2,589.64 2,589.12 2,589.64 90,330.9K
21:32 2,589.60 2,589.86 2,589.46 2,589.86 75,346.7K
21:33 2,589.86 2,590.05 2,589.71 2,589.71 63,390.2K
21:34 2,589.87 2,589.88 2,589.12 2,589.12 79,809.5K
21:35 2,589.15 2,589.98 2,589.14 2,589.97 104,408.3K
21:36 2,589.95 2,590.04 2,589.76 2,589.77 106,608.7K
21:37 2,589.75 2,590.06 2,589.73 2,589.94 50,670.9K
21:38 2,589.87 2,593.15 2,589.87 2,592.95 172,445.6K
21:39 2,593.20 2,594.09 2,593.17 2,594.09 131,479.7K
21:40 2,594.30 2,594.93 2,594.20 2,594.93 201,708.4K
21:41 2,594.87 2,595.81 2,594.87 2,595.63 169,718.3K
21:42 2,595.74 2,596.79 2,595.74 2,596.77 110,195.0K
21:43 2,597.04 2,598.37 2,597.04 2,598.37 166,092.8K
21:44 2,598.52 2,598.82 2,598.52 2,598.79 143,925.3K
21:45 2,598.96 2,598.96 2,598.28 2,598.28 159,526.5K
21:46 2,598.08 2,599.78 2,598.08 2,599.78 176,515.4K
21:47 2,599.81 2,600.44 2,599.62 2,600.44 130,252.0K
21:48 2,601.08 2,601.08 2,600.71 2,600.89 251,314.0K
21:49 2,600.66 2,601.19 2,600.52 2,601.19 162,571.6K
21:50 2,601.21 2,601.98 2,601.21 2,601.98 141,217.1K
21:51 2,602.65 2,602.76 2,599.87 2,599.87 305,045.6K
21:52 2,599.81 2,600.14 2,598.99 2,599.08 158,708.8K
21:53 2,598.38 2,598.82 2,597.61 2,597.61 143,572.5K
21:54 2,597.46 2,597.50 2,596.28 2,596.28 167,312.2K
21:55 2,594.58 2,594.78 2,594.04 2,594.04 156,461.7K
21:56 2,594.17 2,595.68 2,594.17 2,595.42 110,279.7K
21:57 2,595.57 2,597.29 2,595.57 2,597.23 165,362.3K
21:58 2,597.65 2,599.44 2,597.65 2,599.44 121,048.4K
21:59 2,599.12 2,599.62 2,599.11 2,599.58 99,978.9K
22:00 2,599.69 2,600.63 2,599.48 2,600.55 99,146.7K
22:01 2,600.68 2,601.68 2,600.68 2,601.68 152,513.9K
22:02 2,601.79 2,603.62 2,601.79 2,603.57 191,428.4K
22:03 2,603.81 2,604.85 2,603.81 2,604.84 120,697.5K
22:04 2,604.67 2,604.90 2,604.32 2,604.51 117,432.4K
22:05 2,604.27 2,604.80 2,604.12 2,604.51 124,161.6K
22:06 2,604.49 2,604.49 2,603.55 2,603.55 120,243.8K
22:07 2,603.55 2,603.99 2,603.39 2,603.99 97,380.4K
22:08 2,603.94 2,606.33 2,603.70 2,606.33 132,844.6K
22:09 2,606.44 2,609.55 2,606.44 2,609.55 321,425.9K
22:10 2,610.24 2,611.09 2,610.24 2,610.97 384,084.5K
22:11 2,611.16 2,611.99 2,611.16 2,611.99 248,155.4K
22:12 2,612.06 2,612.42 2,612.04 2,612.29 270,875.9K
22:13 2,612.21 2,612.55 2,611.83 2,612.31 222,860.3K
22:14 2,612.31 2,613.18 2,612.31 2,613.18 251,077.1K
22:15 2,613.30 2,613.79 2,610.90 2,610.90 303,822.8K
22:16 2,611.13 2,611.13 2,608.97 2,609.15 304,907.1K
22:17 2,609.26 2,609.68 2,608.96 2,609.68 188,193.0K
22:18 2,609.44 2,611.48 2,609.39 2,611.48 218,614.8K
22:19 2,611.53 2,613.45 2,611.44 2,613.45 157,204.2K
22:20 2,613.61 2,616.17 2,613.61 2,616.15 303,033.2K
22:21 2,616.25 2,617.33 2,616.18 2,617.02 296,933.6K
22:22 2,616.68 2,616.68 2,614.53 2,614.53 253,152.6K
22:23 2,612.71 2,613.01 2,609.55 2,609.55 276,814.3K
22:24 2,609.81 2,611.08 2,609.81 2,610.99 160,316.8K
22:25 2,611.08 2,611.08 2,610.82 2,610.96 105,951.0K
22:26 2,610.81 2,611.70 2,610.61 2,611.70 125,285.8K
22:27 2,611.59 2,611.77 2,611.10 2,611.29 140,295.6K
22:28 2,611.29 2,612.13 2,611.29 2,612.13 100,733.1K
22:29 2,611.77 2,612.50 2,611.77 2,612.48 141,316.2K
22:30 2,612.47 2,614.43 2,612.43 2,614.36 179,451.4K
22:31 2,614.40 2,615.95 2,614.40 2,615.95 206,834.3K
22:32 2,616.00 2,616.84 2,615.96 2,616.67 188,390.4K
22:33 2,616.54 2,616.62 2,616.26 2,616.46 236,512.2K
22:34 2,616.30 2,616.87 2,615.92 2,616.24 200,129.5K
22:35 2,615.87 2,615.93 2,615.25 2,615.25 126,731.4K
22:36 2,615.28 2,615.28 2,614.84 2,614.84 126,805.2K
22:37 2,614.87 2,615.21 2,614.74 2,614.74 156,104.2K
22:38 2,615.02 2,615.45 2,615.02 2,615.44 118,589.8K
22:39 2,615.46 2,615.70 2,615.38 2,615.70 156,996.8K
22:40 2,615.36 2,615.39 2,614.95 2,614.95 128,249.2K
22:41 2,614.95 2,614.95 2,613.41 2,613.41 102,287.0K
22:42 2,613.40 2,613.40 2,612.07 2,612.13 118,929.5K
22:43 2,611.91 2,611.97 2,611.03 2,611.03 138,320.7K
22:44 2,610.92 2,611.19 2,610.58 2,610.61 103,655.9K
22:45 2,610.57 2,610.57 2,609.40 2,609.40 194,206.6K
22:46 2,609.38 2,610.62 2,609.38 2,610.62 92,547.2K
22:47 2,610.76 2,611.71 2,610.76 2,611.71 87,801.1K
22:48 2,611.64 2,611.99 2,611.56 2,611.99 96,200.3K
22:49 2,611.87 2,612.11 2,611.87 2,612.03 46,102.5K
22:50 2,611.95 2,611.95 2,611.45 2,611.51 67,387.1K
22:51 2,611.30 2,611.30 2,610.84 2,611.10 75,201.3K
22:52 2,611.05 2,611.07 2,610.72 2,610.78 86,536.8K
22:53 2,610.77 2,611.07 2,610.63 2,611.04 70,386.0K
22:54 2,610.97 2,611.19 2,610.95 2,611.10 46,905.3K
22:55 2,611.22 2,611.54 2,611.22 2,611.54 83,177.0K
22:56 2,611.48 2,611.98 2,611.40 2,611.94 53,203.2K
22:57 2,612.07 2,612.88 2,611.83 2,612.88 79,422.5K
22:58 2,612.97 2,615.37 2,612.97 2,615.37 96,559.9K
22:59 2,615.61 2,615.99 2,615.61 2,615.83 96,791.3K
23:00 2,615.90 2,618.60 2,615.82 2,618.60 157,806.8K
23:01 2,618.53 2,619.51 2,618.53 2,619.51 202,444.8K
23:02 2,619.48 2,620.91 2,619.48 2,620.82 180,883.4K
23:03 2,620.69 2,620.84 2,620.39 2,620.84 156,189.3K
23:04 2,620.85 2,620.96 2,620.37 2,620.92 104,523.6K
23:05 2,621.04 2,621.53 2,621.04 2,621.31 155,256.2K
23:06 2,621.19 2,621.79 2,621.19 2,621.79 152,328.4K
23:07 2,621.88 2,621.92 2,621.57 2,621.63 144,730.8K
23:08 2,621.66 2,621.94 2,621.59 2,621.59 81,708.6K
23:09 2,621.64 2,621.87 2,621.59 2,621.74 92,628.5K
23:10 2,621.80 2,621.83 2,621.31 2,621.37 101,503.2K
23:11 2,621.14 2,621.14 2,620.36 2,620.36 89,845.2K
23:12 2,620.28 2,620.28 2,619.66 2,619.69 117,019.7K
23:13 2,619.59 2,619.59 2,618.85 2,618.85 91,668.3K
23:14 2,618.63 2,618.99 2,618.41 2,618.41 63,946.1K
23:15 2,618.38 2,618.43 2,618.09 2,618.39 60,421.5K
23:16 2,618.25 2,618.47 2,618.19 2,618.37 42,641.6K
23:17 2,618.44 2,618.63 2,618.44 2,618.54 43,816.4K
23:18 2,618.61 2,618.61 2,618.05 2,618.17 85,127.0K
23:19 2,618.03 2,618.23 2,617.52 2,617.75 63,714.8K
23:20 2,617.83 2,618.08 2,617.80 2,617.90 48,591.0K
23:21 2,617.55 2,617.96 2,617.55 2,617.68 53,640.2K
23:22 2,617.94 2,618.47 2,617.77 2,618.45 58,864.7K
23:23 2,618.47 2,618.81 2,618.38 2,618.81 68,542.7K
23:24 2,618.75 2,618.76 2,618.03 2,618.03 41,918.4K
23:25 2,618.04 2,618.87 2,618.04 2,618.87 65,734.7K
23:26 2,619.02 2,619.72 2,619.02 2,619.72 115,497.3K
23:27 2,619.83 2,620.87 2,619.61 2,620.82 108,457.4K
23:28 2,620.92 2,620.92 2,620.74 2,620.74 69,220.6K
23:29 2,620.72 2,621.45 2,620.72 2,621.30 63,409.0K
23:30 2,621.24 2,622.12 2,621.24 2,622.04 74,903.4K
23:31 2,622.04 2,622.33 2,622.03 2,622.09 99,500.9K
23:32 2,622.20 2,622.31 2,622.03 2,622.08 53,734.9K
23:33 2,622.47 2,622.62 2,622.00 2,622.00 74,887.0K
23:34 2,622.14 2,622.85 2,622.14 2,622.64 66,849.4K
23:35 2,622.57 2,622.60 2,622.26 2,622.45 68,604.8K
23:36 2,622.48 2,622.53 2,621.87 2,622.19 73,819.2K
23:37 2,622.16 2,622.19 2,621.18 2,621.36 68,326.6K
23:38 2,621.28 2,621.28 2,619.35 2,619.41 63,146.8K
23:39 2,619.57 2,619.57 2,618.95 2,618.95 55,630.7K
23:40 2,618.72 2,619.13 2,618.44 2,618.65 90,556.5K
23:41 2,618.64 2,619.28 2,618.64 2,618.90 45,277.7K
23:42 2,619.07 2,619.08 2,618.89 2,618.90 48,486.8K
23:43 2,618.92 2,619.40 2,618.92 2,619.40 165,234.1K
23:44 2,619.51 2,619.64 2,619.04 2,619.49 79,934.9K
23:45 2,619.28 2,619.84 2,619.13 2,619.84 124,269.4K
23:46 2,619.96 2,620.39 2,619.82 2,619.82 103,682.1K
23:47 2,620.02 2,621.69 2,620.02 2,621.69 166,614.1K
23:48 2,621.54 2,622.30 2,621.01 2,622.30 133,284.7K
23:49 2,622.63 2,622.90 2,621.95 2,622.76 153,721.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし