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 2,627.95 2,627.95 2,616.31 2,616.31 930,183.2K
10:01 2,617.30 2,621.67 2,617.06 2,621.06 527,592.3K
10:02 2,620.18 2,624.65 2,620.18 2,624.65 527,353.1K
10:03 2,624.14 2,624.14 2,618.23 2,618.23 529,043.2K
10:04 2,617.70 2,617.70 2,614.00 2,614.88 623,482.4K
10:05 2,615.30 2,615.30 2,613.11 2,613.33 436,482.5K
10:06 2,613.60 2,617.58 2,613.60 2,616.40 549,332.7K
10:07 2,615.95 2,618.54 2,615.34 2,618.54 333,979.2K
10:08 2,618.90 2,619.16 2,616.80 2,616.80 273,362.4K
10:09 2,616.70 2,617.24 2,615.34 2,617.24 384,316.4K
10:10 2,617.46 2,617.89 2,613.89 2,613.89 396,619.2K
10:11 2,612.62 2,612.84 2,610.71 2,612.54 495,595.2K
10:12 2,612.08 2,615.90 2,612.08 2,615.74 280,155.4K
10:13 2,617.14 2,617.14 2,615.51 2,615.57 170,752.8K
10:14 2,616.08 2,617.31 2,615.94 2,616.93 226,583.2K
10:15 2,616.55 2,619.87 2,616.55 2,619.87 325,749.3K
10:16 2,619.68 2,620.17 2,619.37 2,619.60 260,266.8K
10:17 2,618.70 2,618.70 2,617.19 2,617.19 223,918.2K
10:18 2,616.53 2,616.53 2,614.48 2,615.03 277,776.3K
10:19 2,614.93 2,614.93 2,613.77 2,614.62 231,740.3K
10:20 2,614.20 2,614.20 2,611.82 2,611.97 253,019.9K
10:21 2,611.69 2,611.69 2,610.87 2,610.87 214,895.2K
10:22 2,610.65 2,610.74 2,610.04 2,610.74 285,057.8K
10:23 2,610.50 2,610.63 2,609.27 2,610.47 229,095.7K
10:24 2,610.22 2,610.68 2,608.75 2,610.68 246,525.9K
10:25 2,610.58 2,610.62 2,608.48 2,608.98 243,751.4K
10:26 2,610.26 2,612.46 2,610.26 2,611.30 318,725.2K
10:27 2,611.85 2,613.33 2,610.89 2,613.33 184,688.5K
10:28 2,614.09 2,614.09 2,611.48 2,611.48 143,554.3K
10:29 2,611.19 2,613.40 2,610.77 2,613.40 178,737.2K
10:30 2,613.18 2,613.32 2,610.26 2,610.26 176,547.8K
10:31 2,610.16 2,610.23 2,609.45 2,609.45 176,181.4K
10:32 2,609.41 2,609.41 2,606.89 2,606.90 225,242.0K
10:33 2,606.85 2,607.22 2,606.63 2,606.63 248,409.9K
10:34 2,606.09 2,607.77 2,605.44 2,605.75 285,631.9K
10:35 2,605.23 2,606.46 2,604.67 2,606.18 247,023.5K
10:36 2,606.01 2,606.23 2,604.56 2,604.80 230,926.4K
10:37 2,604.79 2,606.78 2,604.79 2,606.70 218,292.7K
10:38 2,606.82 2,607.74 2,606.13 2,607.74 222,042.6K
10:39 2,607.99 2,608.48 2,607.40 2,607.40 190,276.9K
10:40 2,607.06 2,607.67 2,607.05 2,607.48 161,819.2K
10:41 2,607.14 2,607.14 2,604.30 2,604.47 244,331.4K
10:42 2,604.50 2,605.69 2,604.48 2,604.87 211,091.6K
10:43 2,604.54 2,606.81 2,604.16 2,606.39 168,371.1K
10:44 2,606.20 2,606.20 2,604.67 2,604.83 156,754.5K
10:45 2,604.82 2,606.96 2,604.82 2,606.96 284,318.6K
10:46 2,607.25 2,609.20 2,607.25 2,609.20 388,507.9K
10:47 2,609.41 2,612.14 2,609.34 2,611.28 307,173.0K
10:48 2,611.19 2,612.35 2,611.17 2,611.51 236,200.7K
10:49 2,609.54 2,610.11 2,609.22 2,610.09 136,279.6K
10:50 2,610.07 2,610.64 2,609.97 2,609.97 102,218.0K
10:51 2,609.90 2,610.81 2,609.90 2,610.72 104,916.4K
10:52 2,610.69 2,610.86 2,610.62 2,610.62 110,066.9K
10:53 2,610.64 2,610.76 2,609.56 2,609.56 192,459.8K
10:54 2,609.29 2,609.29 2,608.29 2,608.64 177,195.8K
10:55 2,608.65 2,609.02 2,608.37 2,609.02 81,418.6K
10:56 2,609.18 2,609.89 2,608.82 2,609.89 105,082.5K
10:57 2,609.96 2,610.59 2,609.96 2,610.38 101,492.9K
10:58 2,610.54 2,612.56 2,609.31 2,612.52 171,521.5K
10:59 2,612.78 2,615.25 2,612.78 2,614.10 352,521.7K
11:00 2,614.54 2,616.09 2,614.54 2,615.38 265,091.7K
11:01 2,615.27 2,615.84 2,614.21 2,614.21 163,645.6K
11:02 2,614.23 2,614.23 2,613.88 2,613.88 161,920.3K
11:03 2,613.30 2,614.17 2,613.23 2,613.29 109,915.8K
11:04 2,613.24 2,613.24 2,611.26 2,612.05 116,421.6K
11:05 2,612.08 2,612.08 2,611.15 2,611.36 188,257.5K
11:06 2,611.50 2,613.47 2,611.43 2,611.43 217,652.9K
11:07 2,611.46 2,611.46 2,608.75 2,609.70 174,870.7K
11:08 2,609.60 2,609.60 2,608.02 2,608.06 161,005.3K
11:09 2,607.92 2,607.92 2,607.11 2,607.28 223,174.7K
11:10 2,607.64 2,608.42 2,607.57 2,608.42 106,263.7K
11:11 2,608.27 2,608.35 2,606.33 2,606.33 168,183.0K
11:12 2,606.55 2,606.87 2,606.32 2,606.32 100,064.5K
11:13 2,606.54 2,606.54 2,605.92 2,605.92 112,417.0K
11:14 2,605.83 2,606.14 2,605.63 2,605.74 131,742.6K
11:15 2,605.62 2,607.01 2,605.62 2,607.01 144,845.9K
11:16 2,607.08 2,608.22 2,607.08 2,608.22 161,227.4K
11:17 2,608.28 2,608.79 2,608.28 2,608.79 92,020.8K
11:18 2,608.81 2,609.99 2,608.81 2,609.93 144,184.2K
11:19 2,610.34 2,610.38 2,608.54 2,608.55 185,553.5K
11:20 2,608.65 2,608.65 2,606.74 2,606.81 206,451.9K
11:21 2,606.85 2,606.85 2,604.74 2,604.74 219,996.5K
11:22 2,604.81 2,604.81 2,602.02 2,602.02 314,015.6K
11:23 2,601.63 2,602.25 2,601.30 2,602.23 263,718.8K
11:24 2,602.29 2,603.23 2,602.14 2,602.99 161,942.0K
11:25 2,602.97 2,603.43 2,602.62 2,603.43 119,211.4K
11:26 2,603.60 2,603.60 2,601.54 2,601.54 198,855.6K
11:27 2,601.50 2,601.70 2,600.45 2,601.63 238,147.5K
11:28 2,601.78 2,601.88 2,600.97 2,601.22 195,131.7K
11:29 2,601.16 2,601.16 2,600.14 2,600.35 183,815.7K
11:30 2,599.82 2,599.82 2,597.36 2,597.60 296,514.9K
11:31 2,598.12 2,600.09 2,597.61 2,597.61 208,560.1K
11:32 2,597.57 2,598.90 2,597.08 2,598.90 169,478.6K
11:33 2,599.22 2,599.32 2,597.80 2,598.11 134,316.7K
11:34 2,598.24 2,599.04 2,597.83 2,598.15 129,456.8K
11:35 2,599.06 2,600.27 2,599.06 2,600.23 264,496.0K
11:36 2,600.40 2,600.43 2,598.22 2,598.49 153,472.1K
11:37 2,598.85 2,598.85 2,597.33 2,597.85 146,090.1K
11:38 2,597.91 2,598.01 2,597.14 2,597.49 115,655.5K
11:39 2,597.54 2,598.39 2,595.58 2,595.58 217,088.1K
11:40 2,595.65 2,597.09 2,595.65 2,597.09 145,370.4K
11:41 2,597.02 2,598.07 2,597.01 2,598.07 122,301.4K
11:42 2,598.20 2,599.57 2,597.00 2,599.57 249,600.9K
11:43 2,598.50 2,600.38 2,598.35 2,600.38 175,067.4K
11:44 2,600.61 2,600.88 2,599.30 2,599.56 120,576.5K
11:45 2,599.99 2,600.89 2,599.94 2,600.86 119,077.5K
11:46 2,600.98 2,601.98 2,600.98 2,601.98 166,452.5K
11:47 2,602.17 2,602.17 2,597.41 2,597.44 266,904.9K
11:48 2,597.60 2,601.14 2,597.60 2,601.14 122,747.4K
11:49 2,601.08 2,601.15 2,597.93 2,597.93 97,710.8K
11:50 2,598.05 2,598.85 2,597.59 2,598.85 109,704.8K
11:51 2,598.95 2,599.53 2,598.92 2,599.01 91,743.2K
11:52 2,599.02 2,599.02 2,598.07 2,598.83 92,317.0K
11:53 2,598.81 2,599.72 2,598.63 2,599.72 131,634.6K
11:54 2,599.96 2,600.23 2,599.50 2,599.55 124,712.8K
11:55 2,599.32 2,599.96 2,599.32 2,599.78 136,837.5K
11:56 2,599.37 2,600.10 2,599.03 2,599.94 92,668.4K
11:57 2,600.00 2,601.05 2,600.00 2,601.05 106,772.1K
11:58 2,600.91 2,600.92 2,600.57 2,600.58 86,287.5K
11:59 2,598.46 2,598.90 2,598.10 2,598.61 173,222.3K
12:00 2,598.23 2,598.98 2,598.06 2,598.84 101,502.8K
12:01 2,598.74 2,599.27 2,598.44 2,599.27 85,791.0K
12:02 2,599.28 2,599.28 2,598.35 2,598.51 72,244.9K
12:03 2,598.40 2,598.96 2,598.29 2,598.96 80,726.2K
12:04 2,598.67 2,598.67 2,598.16 2,598.22 83,292.9K
12:05 2,598.36 2,598.59 2,598.26 2,598.37 84,092.2K
12:06 2,598.29 2,598.29 2,597.12 2,597.12 161,203.9K
12:07 2,596.86 2,597.06 2,595.86 2,595.86 267,284.1K
12:08 2,595.12 2,595.12 2,592.84 2,592.90 382,370.5K
12:09 2,593.18 2,595.16 2,593.01 2,593.01 182,998.5K
12:10 2,592.57 2,592.83 2,591.21 2,592.83 356,394.4K
12:11 2,593.28 2,594.64 2,593.28 2,594.15 208,258.9K
12:12 2,594.12 2,594.71 2,593.48 2,593.87 174,623.7K
12:13 2,594.09 2,594.09 2,592.39 2,593.07 170,088.5K
12:14 2,593.03 2,594.23 2,592.91 2,594.23 108,045.4K
12:15 2,595.23 2,597.33 2,595.23 2,597.33 270,802.3K
12:16 2,597.63 2,600.16 2,597.55 2,600.16 252,977.1K
12:17 2,599.79 2,599.79 2,597.72 2,598.81 223,907.4K
12:18 2,599.42 2,600.11 2,599.42 2,599.72 103,086.8K
12:19 2,599.88 2,601.70 2,599.88 2,601.70 252,353.4K
12:20 2,602.04 2,602.82 2,601.83 2,602.82 212,316.4K
12:21 2,602.93 2,604.11 2,602.93 2,604.11 199,600.1K
12:22 2,604.03 2,604.30 2,602.74 2,602.74 169,541.2K
12:23 2,602.32 2,602.32 2,601.77 2,601.77 121,617.2K
12:24 2,601.92 2,603.26 2,601.92 2,603.13 100,057.2K
12:25 2,603.36 2,603.36 2,602.68 2,602.74 75,554.7K
12:26 2,602.50 2,602.50 2,601.23 2,601.23 74,287.4K
12:27 2,601.53 2,603.13 2,601.41 2,602.92 81,002.2K
12:28 2,603.01 2,603.25 2,602.91 2,603.25 76,080.0K
12:29 2,603.59 2,604.85 2,603.50 2,604.85 517,990.5K
12:30 2,605.33 2,605.78 2,604.90 2,604.90 191,003.8K
12:31 2,604.81 2,605.19 2,604.08 2,605.09 147,741.2K
12:32 2,604.98 2,605.80 2,604.98 2,605.76 110,946.3K
12:33 2,605.55 2,605.63 2,604.30 2,604.49 159,192.7K
12:34 2,604.85 2,605.19 2,604.61 2,604.76 104,079.6K
12:35 2,604.91 2,606.88 2,604.91 2,606.88 134,502.7K
12:36 2,607.27 2,607.63 2,606.59 2,606.59 217,410.3K
12:37 2,606.61 2,607.10 2,606.61 2,606.92 113,496.9K
12:38 2,607.11 2,607.11 2,605.77 2,606.22 153,601.5K
12:39 2,606.57 2,606.57 2,603.72 2,603.72 152,468.7K
12:40 2,604.17 2,604.40 2,603.76 2,603.76 100,099.4K
12:41 2,602.76 2,602.76 2,602.10 2,602.17 124,557.1K
12:42 2,602.35 2,603.55 2,602.35 2,603.55 76,466.4K
12:43 2,603.64 2,604.49 2,603.62 2,604.31 75,868.6K
12:44 2,604.34 2,604.71 2,604.27 2,604.31 67,351.4K
12:45 2,604.08 2,604.08 2,602.31 2,602.37 132,218.0K
12:46 2,600.43 2,601.98 2,600.43 2,601.75 182,262.0K
12:47 2,601.86 2,601.87 2,601.12 2,601.12 57,745.3K
12:48 2,601.29 2,601.29 2,600.88 2,600.99 86,620.7K
12:49 2,600.95 2,601.29 2,600.35 2,601.19 96,739.4K
12:50 2,601.12 2,601.23 2,600.83 2,601.04 63,976.2K
12:51 2,601.10 2,601.17 2,600.24 2,600.24 94,823.2K
12:52 2,600.27 2,601.05 2,600.23 2,601.05 59,190.6K
12:53 2,601.64 2,602.46 2,601.64 2,602.21 125,043.3K
12:54 2,602.34 2,604.50 2,602.34 2,604.50 98,591.5K
12:55 2,604.42 2,607.47 2,603.97 2,607.47 166,030.1K
12:56 2,607.59 2,609.82 2,607.59 2,609.09 255,123.9K
12:57 2,609.75 2,609.85 2,608.12 2,608.12 167,347.9K
12:58 2,608.31 2,609.37 2,608.30 2,608.98 107,306.5K
12:59 2,609.11 2,611.16 2,609.10 2,610.39 147,275.6K
13:00 2,610.44 2,611.03 2,610.04 2,610.04 178,088.9K
13:01 2,609.88 2,610.58 2,608.57 2,608.57 111,256.1K
13:02 2,608.21 2,608.61 2,606.98 2,606.98 96,979.8K
13:03 2,607.05 2,609.66 2,607.05 2,608.66 113,803.5K
13:04 2,608.71 2,609.13 2,608.53 2,609.04 57,247.1K
13:05 2,609.25 2,609.25 2,607.91 2,608.37 80,734.0K
13:06 2,608.53 2,613.75 2,608.53 2,613.39 305,495.6K
13:07 2,612.89 2,613.88 2,612.74 2,613.88 164,030.6K
13:08 2,614.17 2,614.17 2,613.36 2,613.55 107,495.9K
13:09 2,613.85 2,614.64 2,613.85 2,614.59 150,440.5K
13:10 2,614.75 2,617.21 2,614.71 2,617.21 266,171.5K
13:11 2,617.26 2,617.84 2,617.05 2,617.21 267,716.6K
13:12 2,617.23 2,617.23 2,616.53 2,616.53 192,713.1K
13:13 2,616.49 2,616.53 2,615.40 2,615.40 223,295.3K
13:14 2,614.82 2,614.82 2,613.79 2,613.79 132,639.8K
13:15 2,613.73 2,614.36 2,613.73 2,614.28 122,623.2K
13:16 2,614.53 2,614.53 2,613.23 2,613.23 94,722.9K
13:17 2,613.05 2,613.05 2,609.84 2,609.84 221,240.8K
13:18 2,610.18 2,611.51 2,610.18 2,610.62 141,712.5K
13:19 2,610.54 2,611.96 2,610.54 2,610.58 128,270.2K
13:20 2,610.56 2,611.30 2,610.55 2,611.29 88,539.2K
13:21 2,611.30 2,611.37 2,610.90 2,611.00 96,310.9K
13:22 2,611.07 2,611.17 2,610.40 2,610.49 130,767.0K
13:23 2,610.10 2,610.17 2,609.78 2,609.79 79,353.2K
13:24 2,609.49 2,610.88 2,609.40 2,610.85 110,078.9K
13:25 2,611.06 2,611.68 2,611.06 2,611.63 89,699.6K
13:26 2,611.52 2,611.62 2,611.03 2,611.13 76,148.4K
13:27 2,611.10 2,613.94 2,611.09 2,612.93 142,947.3K
13:28 2,613.03 2,614.33 2,612.92 2,614.06 102,226.8K
13:29 2,614.00 2,614.00 2,613.22 2,613.89 105,507.4K
13:30 2,614.04 2,614.14 2,612.91 2,612.91 78,217.2K
13:31 2,612.95 2,613.18 2,612.80 2,613.18 68,508.1K
13:32 2,612.54 2,612.54 2,610.10 2,610.10 109,192.0K
13:33 2,609.83 2,609.99 2,609.09 2,609.99 136,172.1K
13:34 2,610.03 2,610.03 2,608.76 2,608.89 61,351.1K
13:35 2,609.06 2,609.26 2,607.31 2,607.31 110,620.9K
13:36 2,607.23 2,607.23 2,604.66 2,604.66 207,007.8K
13:37 2,604.49 2,606.50 2,604.49 2,606.31 154,249.4K
13:38 2,606.13 2,606.13 2,604.59 2,605.24 88,738.1K
13:39 2,605.45 2,606.38 2,605.45 2,606.14 52,850.2K
13:40 2,606.07 2,606.12 2,605.66 2,605.81 72,722.7K
13:41 2,606.14 2,606.59 2,606.11 2,606.43 71,034.8K
13:42 2,606.19 2,606.97 2,605.99 2,606.97 47,453.4K
13:43 2,607.15 2,607.58 2,607.15 2,607.52 51,713.0K
13:44 2,607.76 2,607.76 2,605.69 2,605.69 63,527.9K
13:45 2,604.72 2,604.72 2,603.42 2,604.00 161,157.8K
13:46 2,604.33 2,606.25 2,604.33 2,605.76 130,525.5K
13:47 2,605.77 2,606.40 2,605.45 2,606.40 128,343.9K
13:48 2,606.29 2,606.54 2,606.07 2,606.54 61,789.4K
13:49 2,606.45 2,606.45 2,606.00 2,606.36 52,228.9K
13:50 2,606.68 2,607.29 2,606.04 2,606.39 47,531.1K
13:51 2,606.64 2,607.07 2,606.55 2,606.93 31,536.2K
13:52 2,606.64 2,610.88 2,606.26 2,610.88 202,922.5K
13:53 2,610.91 2,610.96 2,609.49 2,609.49 107,542.6K
13:54 2,609.64 2,610.09 2,609.64 2,609.92 89,248.8K
13:55 2,610.02 2,610.02 2,609.17 2,609.50 97,035.0K
13:56 2,609.36 2,609.36 2,608.05 2,608.27 50,016.7K
13:57 2,608.12 2,608.96 2,608.12 2,608.72 50,005.3K
13:58 2,608.53 2,608.53 2,607.46 2,607.48 66,125.7K
13:59 2,607.44 2,607.44 2,606.85 2,606.92 58,518.8K
14:00 2,607.35 2,608.00 2,607.31 2,607.89 40,844.8K
14:01 2,608.05 2,608.92 2,607.88 2,608.91 49,599.6K
14:02 2,608.59 2,608.77 2,607.93 2,607.95 63,816.9K
14:03 2,607.69 2,608.17 2,607.69 2,608.08 24,965.7K
14:04 2,608.10 2,608.10 2,607.83 2,607.96 37,591.9K
14:05 2,608.08 2,609.37 2,608.08 2,609.37 75,510.1K
14:06 2,609.26 2,609.34 2,608.68 2,609.00 62,880.4K
14:07 2,609.26 2,610.91 2,609.26 2,610.63 109,901.8K
14:08 2,610.26 2,610.31 2,609.54 2,609.88 58,013.0K
14:09 2,610.01 2,610.69 2,609.95 2,609.95 111,265.2K
14:10 2,609.97 2,609.97 2,608.07 2,608.07 96,854.2K
14:11 2,608.23 2,608.66 2,608.07 2,608.53 99,831.2K
14:12 2,608.49 2,608.99 2,608.42 2,608.90 73,697.8K
14:13 2,608.95 2,609.14 2,608.67 2,609.13 69,359.6K
14:14 2,609.03 2,609.03 2,608.33 2,608.41 47,915.0K
14:15 2,608.23 2,608.38 2,606.90 2,606.90 88,466.6K
14:16 2,606.90 2,607.33 2,606.63 2,607.33 99,642.2K
14:17 2,607.82 2,608.10 2,607.68 2,607.68 67,910.2K
14:18 2,607.66 2,607.80 2,607.19 2,607.19 80,205.4K
14:19 2,607.01 2,607.01 2,606.34 2,606.34 88,540.8K
14:20 2,606.12 2,606.18 2,605.13 2,605.13 110,112.6K
14:21 2,605.13 2,606.87 2,605.13 2,606.33 124,641.0K
14:22 2,606.54 2,606.69 2,606.25 2,606.58 86,465.2K
14:23 2,606.52 2,606.55 2,606.16 2,606.16 75,872.6K
14:24 2,606.60 2,607.05 2,606.58 2,606.60 67,341.5K
14:25 2,606.73 2,606.76 2,606.28 2,606.28 73,967.6K
14:26 2,606.23 2,606.28 2,605.13 2,605.13 120,332.8K
14:27 2,605.10 2,605.77 2,605.10 2,605.77 106,444.3K
14:28 2,605.79 2,606.09 2,605.74 2,605.90 94,487.3K
14:29 2,605.78 2,606.07 2,605.74 2,606.06 132,368.1K
14:30 2,606.34 2,606.52 2,606.24 2,606.29 85,495.0K
14:31 2,606.37 2,606.38 2,605.09 2,605.13 126,829.2K
14:32 2,604.93 2,604.93 2,604.40 2,604.40 143,422.8K
14:33 2,604.39 2,604.39 2,603.44 2,603.55 85,126.0K
14:34 2,603.74 2,603.74 2,601.51 2,601.52 216,818.0K
14:35 2,601.93 2,601.93 2,601.07 2,601.14 84,759.6K
14:36 2,601.26 2,601.31 2,600.95 2,600.95 85,309.4K
14:37 2,600.62 2,601.06 2,600.25 2,600.64 117,697.2K
14:38 2,600.67 2,601.08 2,600.39 2,601.06 85,053.8K
14:39 2,601.05 2,602.38 2,601.05 2,602.38 96,595.0K
14:40 2,602.44 2,602.44 2,601.71 2,602.18 76,574.0K
14:41 2,602.28 2,602.85 2,602.09 2,602.09 77,535.4K
14:42 2,602.01 2,602.01 2,601.15 2,601.18 73,054.0K
14:43 2,601.26 2,601.55 2,601.17 2,601.53 102,097.1K
14:44 2,601.63 2,601.69 2,600.91 2,600.96 77,237.7K
14:45 2,600.80 2,600.80 2,599.25 2,599.32 149,759.7K
14:46 2,599.27 2,599.38 2,598.83 2,598.83 159,774.3K
14:47 2,597.80 2,598.47 2,597.06 2,597.06 247,189.3K
14:48 2,596.93 2,597.59 2,596.93 2,597.11 203,587.9K
14:49 2,597.20 2,598.44 2,596.96 2,598.44 116,274.1K
14:50 2,598.37 2,598.37 2,597.70 2,597.72 118,577.4K
14:51 2,597.54 2,597.55 2,595.20 2,595.21 323,476.2K
14:52 2,595.38 2,598.35 2,595.38 2,598.35 144,070.7K
14:53 2,598.16 2,598.16 2,595.25 2,595.25 184,334.0K
14:54 2,595.46 2,595.46 2,594.15 2,595.41 183,114.8K
14:55 2,595.47 2,596.43 2,595.28 2,596.34 138,655.8K
14:56 2,596.65 2,598.39 2,596.54 2,598.39 140,454.2K
14:57 2,598.66 2,598.84 2,598.03 2,598.33 111,001.3K
14:58 2,598.24 2,599.43 2,598.23 2,598.23 113,046.3K
14:59 2,598.10 2,599.17 2,597.97 2,599.03 62,416.8K
15:00 2,598.80 2,599.62 2,598.70 2,598.88 83,054.2K
15:01 2,599.52 2,599.54 2,598.34 2,598.55 81,685.9K
15:02 2,598.47 2,598.89 2,596.14 2,596.38 137,732.4K
15:03 2,596.35 2,596.35 2,593.31 2,593.31 250,929.7K
15:04 2,593.41 2,593.41 2,591.84 2,592.29 323,593.9K
15:05 2,592.55 2,594.85 2,592.55 2,594.79 226,262.2K
15:06 2,594.17 2,594.17 2,593.39 2,593.68 125,168.0K
15:07 2,593.59 2,595.75 2,593.59 2,595.75 141,920.9K
15:08 2,595.62 2,595.96 2,594.99 2,594.99 89,627.7K
15:09 2,594.90 2,594.90 2,593.21 2,593.21 106,295.1K
15:10 2,593.63 2,594.45 2,593.63 2,594.45 79,937.1K
15:11 2,594.51 2,594.82 2,593.66 2,593.66 77,223.7K
15:12 2,593.45 2,593.78 2,593.20 2,593.75 64,911.8K
15:13 2,594.00 2,594.57 2,593.95 2,594.21 98,069.0K
15:14 2,594.48 2,595.35 2,594.23 2,595.35 107,909.8K
15:15 2,595.43 2,595.44 2,594.93 2,595.24 76,029.9K
15:16 2,595.28 2,595.28 2,594.26 2,595.03 96,360.3K
15:17 2,595.13 2,595.19 2,594.08 2,594.08 45,707.8K
15:18 2,594.05 2,594.05 2,587.75 2,587.75 294,572.1K
15:19 2,587.68 2,587.68 2,586.30 2,586.30 295,671.3K
15:20 2,587.68 2,590.15 2,587.68 2,590.14 197,786.5K
15:21 2,590.07 2,590.07 2,587.29 2,587.38 104,835.6K
15:22 2,587.22 2,588.89 2,587.21 2,588.88 108,314.3K
15:23 2,589.17 2,589.59 2,587.33 2,587.41 110,349.8K
15:24 2,587.54 2,587.81 2,586.59 2,586.60 174,871.0K
15:25 2,586.76 2,588.78 2,586.16 2,588.78 161,990.5K
15:26 2,588.85 2,588.85 2,587.96 2,588.16 197,723.4K
15:27 2,588.18 2,588.18 2,586.81 2,586.81 126,065.0K
15:28 2,587.05 2,587.20 2,586.38 2,586.38 150,519.3K
15:29 2,585.97 2,586.31 2,585.80 2,585.80 119,103.3K
15:30 2,585.71 2,585.71 2,584.67 2,584.80 151,659.8K
15:31 2,585.48 2,586.24 2,585.48 2,586.01 96,669.6K
15:32 2,585.89 2,586.67 2,585.89 2,586.61 138,732.8K
15:33 2,587.11 2,588.31 2,587.11 2,588.31 101,646.3K
15:34 2,588.46 2,588.67 2,587.49 2,587.69 108,291.0K
15:35 2,588.30 2,588.36 2,587.42 2,587.69 79,974.8K
15:36 2,588.47 2,589.44 2,588.47 2,589.44 101,907.1K
15:37 2,589.64 2,590.20 2,589.64 2,589.83 92,390.1K
15:38 2,589.76 2,589.77 2,588.44 2,588.51 106,438.6K
15:39 2,589.22 2,589.78 2,589.22 2,589.46 56,112.1K
15:40 2,589.28 2,589.28 2,588.08 2,588.31 106,771.2K
15:41 2,588.29 2,590.35 2,587.81 2,590.35 311,178.0K
15:42 2,590.61 2,590.61 2,590.21 2,590.38 88,613.1K
15:43 2,590.46 2,590.46 2,589.81 2,590.21 86,662.1K
15:44 2,590.61 2,592.84 2,590.61 2,592.84 250,469.9K
15:45 2,592.95 2,593.91 2,592.89 2,593.88 157,901.3K
15:46 2,593.86 2,595.93 2,593.86 2,595.84 168,141.8K
15:47 2,595.67 2,595.74 2,594.74 2,594.74 142,767.5K
15:48 2,593.86 2,593.86 2,592.26 2,592.34 100,264.8K
15:49 2,592.40 2,592.43 2,592.19 2,592.24 59,147.4K
15:50 2,592.25 2,592.25 2,590.82 2,590.82 124,250.7K
15:51 2,591.16 2,591.79 2,591.16 2,591.79 91,158.4K
15:52 2,592.01 2,592.01 2,591.35 2,591.35 55,889.3K
15:53 2,591.32 2,592.44 2,590.96 2,592.44 99,572.9K
15:54 2,592.31 2,592.60 2,591.44 2,591.48 106,334.3K
15:55 2,591.50 2,591.51 2,590.47 2,590.47 127,116.7K
15:56 2,590.57 2,591.15 2,590.50 2,590.91 112,129.3K
15:57 2,590.92 2,590.92 2,590.13 2,590.46 77,399.7K
15:58 2,590.71 2,590.80 2,590.15 2,590.33 62,108.5K
15:59 2,590.44 2,591.95 2,590.44 2,591.66 82,518.4K
16:00 2,591.27 2,591.28 2,589.85 2,589.85 212,301.6K
16:01 2,589.77 2,590.28 2,587.69 2,587.71 272,254.7K
16:02 2,587.73 2,588.09 2,586.94 2,588.09 150,180.2K
16:03 2,587.92 2,588.29 2,587.11 2,587.11 174,388.8K
16:04 2,586.94 2,586.94 2,585.68 2,585.87 171,835.6K
16:05 2,585.17 2,585.17 2,583.06 2,584.27 288,378.1K
16:06 2,584.31 2,585.14 2,583.66 2,585.14 129,019.3K
16:07 2,585.04 2,587.27 2,585.04 2,587.23 137,433.3K
16:08 2,586.81 2,586.81 2,585.99 2,586.15 99,145.6K
16:09 2,586.82 2,587.67 2,586.40 2,586.40 78,169.7K
16:10 2,586.16 2,586.77 2,585.80 2,586.77 122,524.2K
16:11 2,586.78 2,586.78 2,585.40 2,585.40 108,448.3K
16:12 2,585.36 2,586.26 2,585.21 2,586.25 84,446.6K
16:13 2,586.21 2,586.21 2,584.86 2,584.93 102,925.1K
16:14 2,584.60 2,586.58 2,584.46 2,586.58 111,569.7K
16:15 2,586.44 2,586.44 2,585.05 2,585.05 93,516.8K
16:16 2,584.86 2,585.16 2,584.77 2,584.77 101,439.9K
16:17 2,583.62 2,583.64 2,583.08 2,583.38 161,733.6K
16:18 2,583.46 2,584.90 2,583.11 2,584.90 101,102.2K
16:19 2,585.21 2,585.37 2,584.54 2,584.64 207,885.1K
16:20 2,584.63 2,584.63 2,583.76 2,584.32 95,128.7K
16:21 2,584.26 2,584.26 2,583.74 2,583.74 79,100.0K
16:22 2,583.91 2,583.91 2,581.74 2,581.74 290,417.9K
16:23 2,582.04 2,582.55 2,581.84 2,582.55 148,857.6K
16:24 2,582.33 2,582.33 2,580.50 2,580.64 239,516.4K
16:25 2,580.29 2,581.12 2,580.22 2,580.96 160,669.1K
16:26 2,581.04 2,582.63 2,581.03 2,582.63 164,380.3K
16:27 2,582.73 2,583.88 2,582.73 2,583.14 144,613.5K
16:28 2,583.44 2,583.45 2,582.48 2,582.69 227,765.0K
16:29 2,582.72 2,584.88 2,582.66 2,584.81 211,250.1K
16:30 2,584.49 2,584.49 2,583.88 2,583.88 137,257.0K
16:31 2,583.91 2,584.15 2,583.70 2,584.03 100,394.6K
16:32 2,583.83 2,584.86 2,583.61 2,584.86 156,357.3K
16:33 2,584.92 2,584.92 2,582.58 2,583.15 143,960.2K
16:34 2,583.03 2,583.03 2,580.48 2,580.48 213,020.4K
16:35 2,581.38 2,581.86 2,581.03 2,581.03 117,468.6K
16:36 2,581.20 2,582.92 2,581.20 2,582.56 93,503.5K
16:37 2,582.43 2,582.54 2,582.03 2,582.42 173,179.7K
16:38 2,582.32 2,583.97 2,582.08 2,583.76 98,418.0K
16:39 2,583.84 2,583.84 2,583.39 2,583.41 83,138.7K
16:40 2,583.38 2,584.14 2,583.15 2,584.09 87,286.6K
16:41 2,584.00 2,584.00 2,583.27 2,583.27 73,829.6K
16:42 2,583.01 2,584.15 2,583.01 2,584.15 101,951.0K
16:43 2,584.37 2,586.63 2,584.37 2,586.63 159,847.3K
16:44 2,588.43 2,589.37 2,588.31 2,588.31 258,352.3K
16:45 2,587.71 2,588.57 2,587.39 2,588.57 155,461.4K
16:46 2,589.45 2,589.83 2,589.33 2,589.34 150,767.4K
16:47 2,589.95 2,591.42 2,589.88 2,591.42 112,686.6K
16:48 2,591.48 2,591.55 2,590.01 2,590.28 172,811.4K
16:49 2,590.33 2,590.58 2,590.04 2,590.39 100,108.9K
16:50 2,590.24 2,590.24 2,589.77 2,589.77 99,781.8K
16:51 2,589.03 2,589.03 2,585.96 2,585.96 275,493.4K
16:52 2,585.49 2,585.74 2,584.82 2,584.88 125,847.6K
16:53 2,584.81 2,585.87 2,584.41 2,585.87 107,028.8K
16:54 2,585.69 2,586.61 2,585.67 2,586.61 137,540.3K
16:55 2,587.33 2,587.40 2,586.37 2,586.52 153,979.0K
16:56 2,586.34 2,587.49 2,586.34 2,587.47 194,965.6K
16:57 2,587.58 2,588.64 2,587.55 2,588.64 114,106.1K
16:58 2,588.62 2,589.24 2,588.60 2,588.80 180,099.8K
16:59 2,588.76 2,588.76 2,583.98 2,584.70 308,176.5K
17:00 2,584.80 2,585.49 2,584.80 2,584.97 94,738.0K
17:01 2,585.15 2,585.64 2,585.12 2,585.64 76,980.5K
17:02 2,586.02 2,587.32 2,586.01 2,587.32 94,718.4K
17:03 2,587.11 2,587.36 2,586.65 2,586.81 107,064.7K
17:04 2,586.53 2,586.53 2,586.20 2,586.39 39,170.5K
17:05 2,586.56 2,586.58 2,585.26 2,585.36 69,437.5K
17:06 2,585.35 2,585.84 2,585.27 2,585.68 95,469.2K
17:07 2,585.72 2,586.35 2,585.70 2,586.31 58,668.7K
17:08 2,586.49 2,586.62 2,586.18 2,586.32 73,697.2K
17:09 2,586.08 2,586.08 2,585.62 2,586.02 152,881.7K
17:10 2,586.15 2,587.16 2,586.15 2,587.16 72,468.8K
17:11 2,587.07 2,588.73 2,587.06 2,588.46 155,056.8K
17:12 2,588.27 2,588.50 2,588.02 2,588.07 90,804.8K
17:13 2,590.34 2,591.62 2,590.34 2,591.62 236,493.6K
17:14 2,591.58 2,591.75 2,590.72 2,590.81 114,222.2K
17:15 2,590.89 2,593.69 2,590.89 2,593.69 168,242.0K
17:16 2,593.68 2,594.60 2,590.46 2,590.46 277,396.1K
17:17 2,590.47 2,593.26 2,590.47 2,591.95 193,885.7K
17:18 2,592.75 2,592.87 2,591.99 2,592.33 97,085.4K
17:19 2,592.21 2,592.25 2,590.39 2,590.98 114,041.5K
17:20 2,591.71 2,592.77 2,589.46 2,589.46 104,683.4K
17:21 2,589.47 2,589.70 2,588.20 2,588.35 56,837.5K
17:22 2,588.13 2,588.88 2,588.08 2,588.72 193,965.0K
17:23 2,589.00 2,590.02 2,589.00 2,589.48 91,750.4K
17:24 2,589.45 2,589.59 2,589.31 2,589.31 58,771.5K
17:25 2,588.94 2,588.94 2,588.38 2,588.41 56,461.7K
17:26 2,588.22 2,588.22 2,587.35 2,587.49 80,607.4K
17:27 2,587.54 2,587.80 2,587.54 2,587.63 73,906.8K
17:28 2,587.41 2,587.90 2,587.18 2,587.18 92,036.8K
17:29 2,586.38 2,586.44 2,585.93 2,586.14 150,121.3K
17:30 2,586.07 2,586.07 2,585.28 2,585.28 66,502.6K
17:31 2,585.26 2,585.26 2,583.48 2,583.48 191,671.9K
17:32 2,583.51 2,583.63 2,583.04 2,583.14 131,210.3K
17:33 2,583.15 2,583.56 2,583.15 2,583.36 246,596.5K
17:34 2,583.63 2,583.63 2,582.33 2,582.38 181,548.9K
17:35 2,582.26 2,583.33 2,582.13 2,583.33 212,620.6K
17:36 2,583.91 2,584.99 2,583.91 2,584.69 175,089.9K
17:37 2,584.57 2,584.66 2,583.31 2,583.71 98,950.6K
17:38 2,583.83 2,584.55 2,583.83 2,584.55 70,227.3K
17:39 2,584.60 2,585.76 2,584.60 2,585.69 101,903.3K
17:40 2,585.50 2,586.05 2,585.24 2,586.05 114,897.4K
17:41 2,586.03 2,587.38 2,586.03 2,587.38 103,766.3K
17:42 2,587.70 2,587.70 2,587.47 2,587.47 121,108.8K
17:43 2,587.59 2,587.59 2,586.90 2,586.99 65,028.8K
17:44 2,587.11 2,587.66 2,586.99 2,587.66 41,568.2K
17:45 2,588.23 2,588.56 2,588.20 2,588.30 75,726.8K
17:46 2,588.10 2,588.12 2,587.72 2,587.79 76,802.9K
17:47 2,588.08 2,588.08 2,587.77 2,587.77 43,987.3K
17:48 2,587.20 2,587.20 2,585.39 2,585.43 109,024.6K
17:49 2,585.50 2,585.50 2,584.45 2,584.45 117,597.0K
17:50 2,584.55 2,584.55 2,582.76 2,582.76 375,893.1K
17:51 2,582.65 2,582.81 2,582.51 2,582.81 332,110.8K
17:52 2,582.69 2,582.69 2,581.32 2,581.53 202,533.1K
17:53 2,580.19 2,580.70 2,579.90 2,580.55 845,526.6K
17:54 2,580.65 2,581.15 2,580.55 2,580.58 247,804.1K
17:55 2,580.66 2,580.66 2,578.59 2,578.71 616,650.8K
17:56 2,579.02 2,579.02 2,577.15 2,577.32 629,984.2K
17:57 2,578.03 2,579.27 2,577.46 2,579.00 503,008.4K
17:58 2,579.23 2,579.31 2,577.56 2,577.56 704,823.6K
17:59 2,577.59 2,579.05 2,577.08 2,578.54 793,548.9K
18:00 2,578.39 2,580.86 2,577.70 2,580.81 808,604.7K
18:01 2,581.05 2,581.05 2,579.08 2,579.08 548,633.9K
18:02 2,579.27 2,582.70 2,579.27 2,582.57 457,676.0K
18:03 2,581.85 2,582.08 2,581.56 2,581.88 330,787.8K
18:04 2,582.01 2,582.23 2,580.94 2,581.06 364,285.3K
18:05 2,581.27 2,581.99 2,581.27 2,581.56 292,168.1K
18:06 2,581.93 2,582.99 2,581.63 2,582.54 286,140.9K
18:07 2,582.96 2,583.55 2,582.72 2,583.41 237,123.6K
18:08 2,583.50 2,583.50 2,582.35 2,583.10 247,438.3K
18:09 2,583.23 2,583.23 2,582.17 2,582.19 155,770.2K
18:10 2,581.51 2,582.83 2,581.31 2,582.80 404,547.7K
18:11 2,582.69 2,583.51 2,582.15 2,582.15 243,406.0K
18:12 2,582.03 2,582.17 2,580.77 2,580.98 248,577.3K
18:13 2,581.19 2,581.21 2,580.84 2,581.08 163,269.7K
18:14 2,581.05 2,582.83 2,580.99 2,582.83 229,222.7K
18:15 2,583.21 2,583.75 2,582.80 2,582.80 206,025.1K
18:16 2,582.42 2,582.42 2,582.18 2,582.18 243,834.4K
18:17 2,582.23 2,582.23 2,580.89 2,580.89 196,717.4K
18:18 2,580.73 2,580.88 2,580.63 2,580.88 207,179.4K
18:19 2,580.81 2,580.89 2,579.26 2,579.62 320,013.3K
18:20 2,579.78 2,579.78 2,578.46 2,579.62 301,843.6K
18:21 2,579.36 2,579.36 2,577.93 2,578.06 462,953.7K
18:22 2,577.74 2,580.41 2,577.39 2,579.83 343,549.8K
18:23 2,579.36 2,580.99 2,578.89 2,580.99 219,188.3K
18:24 2,581.30 2,581.98 2,581.30 2,581.88 193,309.9K
18:25 2,581.30 2,581.51 2,580.57 2,581.51 158,221.7K
18:26 2,581.47 2,581.70 2,581.11 2,581.70 121,341.0K
18:27 2,584.34 2,584.34 2,583.39 2,583.43 247,619.6K
18:28 2,583.46 2,583.46 2,582.76 2,582.87 136,927.7K
18:29 2,582.60 2,582.60 2,581.32 2,581.56 182,385.8K
18:30 2,581.70 2,582.70 2,581.63 2,582.70 131,460.8K
18:31 2,582.68 2,584.54 2,582.68 2,584.54 216,211.5K
18:32 2,584.51 2,585.35 2,584.51 2,585.08 181,749.4K
18:33 2,584.93 2,586.76 2,584.87 2,586.76 186,397.2K
18:34 2,586.76 2,586.76 2,585.97 2,585.97 105,137.9K
18:35 2,585.34 2,585.34 2,583.42 2,583.56 244,438.9K
18:36 2,583.44 2,583.46 2,582.63 2,582.63 147,114.8K
18:37 2,581.71 2,581.71 2,579.80 2,579.80 183,776.1K
18:38 2,580.34 2,580.40 2,580.09 2,580.13 200,810.4K
18:39 2,580.23 2,580.51 2,580.11 2,580.46 210,738.9K
18:40 2,580.55 2,580.55 2,580.55 2,580.55 10,479.8K
18:51 2,581.05 2,581.05 2,581.05 2,581.05 400,531.6K
19:05 2,581.28 2,581.57 2,581.17 2,581.21 123,309.1K
19:06 2,581.30 2,582.66 2,581.29 2,582.41 116,911.3K
19:07 2,583.69 2,585.60 2,583.69 2,585.60 263,635.2K
19:08 2,585.64 2,587.61 2,585.64 2,587.61 210,101.9K
19:09 2,587.97 2,588.41 2,587.83 2,588.29 125,240.0K
19:10 2,588.04 2,588.18 2,586.75 2,587.80 102,372.6K
19:11 2,587.54 2,589.84 2,587.33 2,589.11 262,388.0K
19:12 2,588.85 2,588.94 2,588.17 2,588.22 120,686.3K
19:13 2,588.02 2,589.08 2,588.02 2,589.07 93,068.7K
19:14 2,589.17 2,590.60 2,589.17 2,590.60 92,064.6K
19:15 2,590.66 2,595.33 2,590.66 2,593.87 499,796.0K
19:16 2,594.36 2,595.59 2,594.36 2,595.59 246,092.9K
19:17 2,595.39 2,595.39 2,594.67 2,594.67 129,004.7K
19:18 2,594.04 2,595.37 2,593.34 2,595.37 221,574.4K
19:19 2,595.35 2,595.35 2,594.10 2,594.35 91,985.9K
19:20 2,594.36 2,594.63 2,594.18 2,594.34 77,176.4K
19:21 2,594.24 2,594.48 2,593.98 2,594.03 59,795.8K
19:22 2,594.18 2,594.18 2,592.12 2,592.12 95,993.8K
19:23 2,592.01 2,592.01 2,590.31 2,590.31 90,695.0K
19:24 2,590.52 2,591.43 2,590.52 2,591.41 46,709.3K
19:25 2,591.52 2,591.52 2,590.93 2,590.93 45,600.8K
19:26 2,590.76 2,591.00 2,590.41 2,590.52 47,794.9K
19:27 2,590.44 2,590.44 2,589.97 2,590.31 54,978.4K
19:28 2,590.80 2,591.35 2,590.80 2,591.35 128,411.8K
19:29 2,591.33 2,593.92 2,591.17 2,593.92 104,988.9K
19:30 2,594.93 2,595.30 2,594.83 2,594.85 95,382.8K
19:31 2,594.63 2,594.81 2,593.52 2,593.52 49,947.4K
19:32 2,593.66 2,593.94 2,593.08 2,593.30 45,900.2K
19:33 2,593.23 2,593.62 2,593.23 2,593.62 42,370.9K
19:34 2,593.74 2,593.74 2,593.37 2,593.68 43,081.7K
19:35 2,593.60 2,593.63 2,593.12 2,593.16 56,072.9K
19:36 2,593.11 2,593.15 2,592.85 2,592.86 30,667.0K
19:37 2,592.83 2,593.27 2,592.83 2,592.97 76,437.6K
19:38 2,592.88 2,592.95 2,592.43 2,592.43 58,561.1K
19:39 2,592.19 2,596.66 2,592.19 2,596.62 363,532.4K
19:40 2,595.97 2,596.32 2,595.97 2,596.32 79,863.5K
19:41 2,596.14 2,596.70 2,596.14 2,596.30 83,672.6K
19:42 2,596.19 2,596.61 2,595.92 2,596.61 78,661.5K
19:43 2,596.71 2,598.99 2,596.57 2,598.99 151,264.2K
19:44 2,599.45 2,599.58 2,598.74 2,598.83 219,993.8K
19:45 2,598.91 2,601.02 2,598.91 2,601.02 188,573.3K
19:46 2,601.08 2,603.02 2,601.08 2,603.02 255,438.5K
19:47 2,604.39 2,605.71 2,604.39 2,604.91 328,823.7K
19:48 2,604.80 2,604.80 2,602.76 2,602.76 165,247.1K
19:49 2,602.74 2,603.08 2,602.16 2,602.18 103,149.8K
19:50 2,602.12 2,603.25 2,602.12 2,603.08 94,024.8K
19:51 2,603.22 2,604.59 2,603.18 2,604.50 115,882.5K
19:52 2,604.44 2,604.49 2,602.99 2,602.99 118,696.7K
19:53 2,602.92 2,603.55 2,602.71 2,603.55 65,888.4K
19:54 2,604.13 2,605.83 2,604.04 2,605.69 167,371.6K
19:55 2,605.54 2,605.57 2,605.20 2,605.20 101,350.9K
19:56 2,605.23 2,605.36 2,604.64 2,604.64 82,419.6K
19:57 2,604.59 2,604.59 2,602.32 2,602.32 108,797.3K
19:58 2,602.19 2,602.19 2,600.44 2,600.50 145,633.1K
19:59 2,600.09 2,604.10 2,599.82 2,603.73 144,250.8K
20:00 2,603.39 2,607.50 2,603.39 2,607.50 193,825.4K
20:01 2,607.60 2,608.11 2,607.55 2,607.80 249,560.2K
20:02 2,607.83 2,608.58 2,607.79 2,608.58 152,790.0K
20:03 2,608.80 2,608.93 2,608.27 2,608.27 155,987.9K
20:04 2,608.77 2,609.11 2,608.51 2,608.51 124,088.3K
20:05 2,608.76 2,608.76 2,606.94 2,606.94 158,725.4K
20:06 2,606.66 2,606.66 2,606.03 2,606.03 71,209.7K
20:07 2,606.33 2,606.65 2,606.33 2,606.65 91,984.8K
20:08 2,606.44 2,606.44 2,605.17 2,605.17 91,269.8K
20:09 2,605.37 2,605.37 2,603.38 2,603.38 95,391.8K
20:10 2,603.30 2,604.30 2,603.30 2,604.30 71,054.9K
20:11 2,604.23 2,604.35 2,604.02 2,604.02 54,894.2K
20:12 2,603.95 2,603.98 2,603.52 2,603.57 92,429.4K
20:13 2,602.82 2,603.30 2,602.53 2,603.20 104,108.5K
20:14 2,603.11 2,603.34 2,602.92 2,603.34 47,272.1K
20:15 2,603.27 2,603.27 2,602.58 2,602.71 43,800.9K
20:16 2,602.56 2,602.56 2,602.37 2,602.40 56,359.0K
20:17 2,602.32 2,602.32 2,601.21 2,601.21 97,902.8K
20:18 2,601.04 2,601.04 2,600.07 2,600.07 78,937.9K
20:19 2,600.10 2,600.10 2,598.77 2,598.77 118,713.6K
20:20 2,598.62 2,598.93 2,598.62 2,598.93 109,353.2K
20:21 2,598.96 2,600.93 2,598.96 2,600.92 90,802.8K
20:22 2,600.93 2,600.93 2,600.29 2,600.29 50,224.9K
20:23 2,600.46 2,600.48 2,600.27 2,600.30 43,036.3K
20:24 2,600.33 2,600.33 2,599.90 2,599.90 28,388.7K
20:25 2,599.91 2,599.92 2,599.28 2,599.28 80,241.0K
20:26 2,599.20 2,599.80 2,598.88 2,599.63 59,268.7K
20:27 2,599.73 2,599.75 2,599.15 2,599.16 28,748.0K
20:28 2,599.05 2,599.12 2,598.58 2,598.68 53,646.0K
20:29 2,598.67 2,599.00 2,598.67 2,598.90 31,988.0K
20:30 2,598.97 2,598.97 2,597.96 2,597.96 52,673.8K
20:31 2,597.71 2,597.86 2,596.87 2,596.87 76,789.3K
20:32 2,596.77 2,596.77 2,593.27 2,593.27 159,562.5K
20:33 2,593.42 2,594.06 2,593.25 2,594.06 82,986.5K
20:34 2,594.11 2,594.18 2,593.61 2,593.61 32,688.5K
20:35 2,593.50 2,593.50 2,593.23 2,593.33 55,671.8K
20:36 2,593.44 2,593.44 2,593.09 2,593.09 41,022.7K
20:37 2,592.96 2,593.65 2,592.96 2,593.53 82,422.2K
20:38 2,593.45 2,595.09 2,593.45 2,595.09 65,939.4K
20:39 2,595.12 2,595.73 2,595.04 2,595.42 52,669.0K
20:40 2,595.36 2,596.76 2,595.20 2,596.76 36,450.8K
20:41 2,597.40 2,598.39 2,597.40 2,598.39 72,584.9K
20:42 2,598.91 2,600.87 2,598.91 2,600.87 66,175.9K
20:43 2,600.86 2,601.11 2,600.83 2,600.93 55,349.5K
20:44 2,601.04 2,601.04 2,600.65 2,600.67 29,368.0K
20:45 2,600.55 2,600.81 2,600.04 2,600.04 32,913.4K
20:46 2,599.78 2,599.78 2,599.28 2,599.44 40,968.0K
20:47 2,599.27 2,599.58 2,599.14 2,599.58 20,066.0K
20:48 2,599.46 2,599.58 2,599.24 2,599.26 24,982.9K
20:49 2,599.29 2,599.29 2,598.69 2,598.69 22,376.0K
20:50 2,598.70 2,598.70 2,597.68 2,597.68 18,295.6K
20:51 2,597.32 2,597.63 2,597.00 2,597.39 39,364.6K
20:52 2,597.39 2,597.55 2,597.30 2,597.36 30,706.7K
20:53 2,597.82 2,601.00 2,597.82 2,601.00 111,938.8K
20:54 2,600.98 2,601.01 2,600.64 2,600.81 31,613.0K
20:55 2,600.94 2,600.94 2,600.77 2,600.80 19,858.2K
20:56 2,600.78 2,600.85 2,600.14 2,600.28 34,759.9K
20:57 2,600.30 2,600.36 2,600.04 2,600.04 15,499.2K
20:58 2,599.87 2,599.87 2,599.07 2,599.07 28,019.9K
20:59 2,598.73 2,598.84 2,598.45 2,598.51 39,381.3K
21:00 2,598.51 2,598.63 2,598.23 2,598.63 28,983.4K
21:01 2,598.63 2,598.67 2,598.13 2,598.17 23,696.0K
21:02 2,598.11 2,598.27 2,598.04 2,598.04 21,078.0K
21:03 2,598.06 2,598.06 2,596.70 2,596.85 67,610.4K
21:04 2,596.85 2,597.09 2,596.64 2,596.83 51,146.6K
21:05 2,596.82 2,596.92 2,596.61 2,596.69 38,038.8K
21:06 2,596.78 2,596.78 2,596.32 2,596.38 46,349.6K
21:07 2,596.23 2,596.25 2,595.88 2,595.88 23,786.4K
21:08 2,595.67 2,595.86 2,595.47 2,595.86 19,616.6K
21:09 2,595.85 2,595.92 2,595.69 2,595.69 22,383.7K
21:10 2,595.66 2,595.71 2,595.34 2,595.34 29,722.6K
21:11 2,595.31 2,595.34 2,595.06 2,595.13 19,497.4K
21:12 2,595.10 2,595.32 2,595.10 2,595.23 20,837.1K
21:13 2,595.15 2,595.15 2,594.38 2,594.67 29,014.4K
21:14 2,594.67 2,594.79 2,594.62 2,594.72 11,687.1K
21:15 2,594.73 2,594.80 2,594.61 2,594.80 16,174.7K
21:16 2,594.76 2,595.25 2,594.76 2,595.25 44,531.4K
21:17 2,595.22 2,595.89 2,595.22 2,595.76 29,557.6K
21:18 2,595.88 2,596.37 2,595.88 2,596.33 59,110.8K
21:19 2,596.24 2,596.27 2,595.59 2,595.59 35,710.7K
21:20 2,595.43 2,595.46 2,595.17 2,595.17 27,646.8K
21:21 2,595.25 2,595.26 2,594.55 2,594.55 51,803.8K
21:22 2,594.39 2,594.41 2,593.91 2,593.96 56,746.1K
21:23 2,593.61 2,593.77 2,593.52 2,593.54 40,787.9K
21:24 2,593.62 2,593.87 2,593.40 2,593.68 36,353.8K
21:25 2,593.64 2,593.64 2,593.38 2,593.57 17,863.2K
21:26 2,593.47 2,593.47 2,593.16 2,593.16 37,606.1K
21:27 2,593.14 2,593.14 2,592.47 2,592.47 81,115.4K
21:28 2,592.13 2,592.39 2,592.02 2,592.12 74,849.4K
21:29 2,591.99 2,592.13 2,591.83 2,591.83 42,064.8K
21:30 2,591.94 2,591.94 2,590.32 2,590.32 88,426.7K
21:31 2,590.31 2,590.52 2,590.31 2,590.42 51,514.8K
21:32 2,590.33 2,590.48 2,590.23 2,590.48 33,899.8K
21:33 2,590.49 2,590.82 2,590.47 2,590.74 29,582.0K
21:34 2,590.82 2,591.30 2,590.77 2,591.30 32,983.1K
21:35 2,591.40 2,591.89 2,591.37 2,591.89 41,145.8K
21:36 2,592.16 2,592.26 2,591.98 2,592.13 41,296.5K
21:37 2,593.51 2,594.59 2,593.51 2,594.43 66,181.0K
21:38 2,594.74 2,594.77 2,594.46 2,594.50 37,466.4K
21:39 2,594.49 2,594.77 2,594.44 2,594.77 38,466.0K
21:40 2,594.59 2,596.81 2,594.59 2,596.78 118,371.0K
21:41 2,596.73 2,596.73 2,595.62 2,595.88 38,703.2K
21:42 2,595.96 2,596.06 2,595.78 2,595.97 30,543.0K
21:43 2,595.98 2,596.12 2,595.85 2,596.11 21,191.0K
21:44 2,596.08 2,596.16 2,595.98 2,596.11 33,369.8K
21:45 2,596.25 2,596.38 2,596.23 2,596.32 17,829.1K
21:46 2,596.44 2,596.44 2,596.17 2,596.25 21,495.3K
21:47 2,596.25 2,596.50 2,596.25 2,596.36 12,691.0K
21:48 2,596.38 2,596.38 2,596.19 2,596.19 15,298.0K
21:49 2,596.09 2,596.09 2,595.71 2,595.76 31,798.1K
21:50 2,595.87 2,595.97 2,595.56 2,595.56 35,568.3K
21:51 2,595.47 2,595.48 2,594.27 2,594.27 32,632.0K
21:52 2,594.48 2,594.67 2,594.26 2,594.67 16,017.8K
21:53 2,594.70 2,594.70 2,594.52 2,594.62 19,802.3K
21:54 2,594.55 2,594.70 2,594.50 2,594.51 8,547.0K
21:55 2,594.43 2,594.43 2,594.24 2,594.36 20,019.9K
21:56 2,594.54 2,594.68 2,594.39 2,594.66 15,551.8K
21:57 2,594.67 2,594.81 2,594.44 2,594.71 54,825.8K
21:58 2,594.63 2,594.67 2,594.49 2,594.62 25,875.4K
21:59 2,594.61 2,594.70 2,594.42 2,594.48 14,752.4K
22:00 2,594.38 2,594.61 2,594.38 2,594.53 39,831.0K
22:01 2,594.60 2,594.66 2,594.42 2,594.66 19,494.9K
22:02 2,594.62 2,594.96 2,594.62 2,594.87 19,419.0K
22:03 2,595.01 2,595.37 2,594.81 2,595.33 32,894.1K
22:04 2,595.46 2,595.69 2,595.46 2,595.69 15,511.4K
22:05 2,595.75 2,595.93 2,595.67 2,595.90 26,331.7K
22:06 2,596.06 2,596.15 2,596.01 2,596.15 38,271.4K
22:07 2,596.18 2,596.19 2,596.01 2,596.09 19,208.6K
22:08 2,596.11 2,596.49 2,596.05 2,596.47 47,544.0K
22:09 2,596.46 2,596.53 2,596.41 2,596.41 26,008.8K
22:10 2,596.42 2,596.50 2,596.38 2,596.43 15,599.0K
22:11 2,596.39 2,596.39 2,596.16 2,596.30 21,800.1K
22:12 2,596.30 2,596.30 2,595.79 2,595.81 54,958.9K
22:13 2,595.83 2,596.03 2,595.83 2,595.98 12,976.7K
22:14 2,595.98 2,596.09 2,595.94 2,596.09 13,670.6K
22:15 2,596.00 2,596.22 2,596.00 2,596.22 12,036.6K
22:16 2,596.23 2,596.30 2,596.16 2,596.29 14,296.9K
22:17 2,596.32 2,596.38 2,596.17 2,596.17 34,135.7K
22:18 2,596.07 2,596.28 2,595.98 2,596.22 50,894.2K
22:19 2,596.14 2,596.83 2,596.14 2,596.63 88,914.6K
22:20 2,596.78 2,597.14 2,596.78 2,597.03 34,227.1K
22:21 2,596.91 2,597.11 2,596.91 2,597.01 31,798.1K
22:22 2,597.06 2,597.33 2,596.99 2,597.13 27,389.2K
22:23 2,597.19 2,597.50 2,597.17 2,597.39 35,471.4K
22:24 2,597.43 2,597.43 2,596.95 2,597.10 22,730.8K
22:25 2,597.12 2,597.24 2,596.92 2,597.15 45,012.2K
22:26 2,597.24 2,597.44 2,597.07 2,597.25 22,387.5K
22:27 2,597.36 2,597.71 2,597.36 2,597.70 46,986.9K
22:28 2,597.70 2,597.77 2,597.52 2,597.52 49,030.0K
22:29 2,597.55 2,597.90 2,597.54 2,597.90 43,174.0K
22:30 2,597.86 2,598.38 2,597.86 2,598.34 56,934.0K
22:31 2,598.24 2,598.72 2,598.24 2,598.67 27,800.2K
22:32 2,598.66 2,598.66 2,598.16 2,598.30 32,755.4K
22:33 2,598.31 2,598.45 2,598.26 2,598.37 26,542.3K
22:34 2,598.41 2,598.52 2,598.38 2,598.52 17,519.8K
22:35 2,598.56 2,598.64 2,598.51 2,598.61 29,967.8K
22:36 2,598.60 2,598.65 2,598.27 2,598.40 34,845.5K
22:37 2,598.19 2,598.24 2,598.03 2,598.23 26,170.9K
22:38 2,598.30 2,598.30 2,597.88 2,597.98 33,586.7K
22:39 2,597.94 2,598.03 2,597.84 2,597.90 34,877.7K
22:40 2,597.92 2,597.92 2,597.55 2,597.55 36,448.7K
22:41 2,597.54 2,597.62 2,597.38 2,597.46 17,337.9K
22:42 2,597.43 2,597.43 2,597.03 2,597.03 24,233.2K
22:43 2,597.13 2,597.25 2,597.12 2,597.21 30,802.7K
22:44 2,597.27 2,597.47 2,597.26 2,597.47 42,126.9K
22:45 2,597.25 2,597.29 2,597.08 2,597.23 30,127.4K
22:46 2,597.29 2,597.33 2,596.97 2,597.02 48,007.0K
22:47 2,596.78 2,596.78 2,596.49 2,596.67 57,629.5K
22:48 2,596.48 2,596.62 2,596.35 2,596.62 34,863.9K
22:49 2,596.57 2,596.72 2,596.54 2,596.57 42,783.4K
22:50 2,596.53 2,596.64 2,596.02 2,596.02 69,908.0K
22:51 2,596.03 2,596.09 2,595.70 2,595.70 30,238.0K
22:52 2,595.66 2,595.66 2,594.49 2,594.49 47,449.8K
22:53 2,594.51 2,594.51 2,593.72 2,593.74 101,608.9K
22:54 2,593.69 2,593.76 2,593.44 2,593.44 65,182.8K
22:55 2,593.57 2,593.57 2,593.13 2,593.31 55,498.9K
22:56 2,592.90 2,593.12 2,592.83 2,592.87 76,188.9K
22:57 2,592.86 2,593.70 2,592.80 2,593.70 57,947.4K
22:58 2,593.77 2,593.84 2,593.65 2,593.68 60,112.5K
22:59 2,593.72 2,593.72 2,593.47 2,593.62 24,028.3K
23:00 2,593.46 2,593.49 2,593.34 2,593.42 32,386.7K
23:01 2,593.35 2,593.41 2,593.30 2,593.33 42,699.2K
23:02 2,593.30 2,593.35 2,592.74 2,592.74 55,116.3K
23:03 2,592.82 2,592.82 2,592.42 2,592.43 42,244.4K
23:04 2,591.60 2,591.60 2,590.88 2,590.88 63,118.5K
23:05 2,591.00 2,591.09 2,590.27 2,590.27 36,757.4K
23:06 2,590.20 2,590.59 2,590.20 2,590.45 33,373.9K
23:07 2,590.43 2,590.77 2,590.22 2,590.61 56,119.5K
23:08 2,590.77 2,591.20 2,590.57 2,591.13 37,714.0K
23:09 2,591.05 2,591.12 2,590.47 2,590.53 36,347.7K
23:10 2,590.61 2,590.74 2,590.51 2,590.73 34,089.3K
23:11 2,590.73 2,590.73 2,590.11 2,590.25 120,308.4K
23:12 2,590.45 2,590.89 2,590.19 2,590.62 55,286.8K
23:13 2,590.70 2,590.74 2,590.05 2,590.17 52,990.3K
23:14 2,590.12 2,590.29 2,590.12 2,590.29 30,780.5K
23:15 2,590.25 2,590.38 2,590.13 2,590.35 29,179.8K
23:16 2,590.39 2,590.92 2,590.22 2,590.73 35,182.9K
23:17 2,590.67 2,590.93 2,590.50 2,590.50 32,058.5K
23:18 2,590.61 2,590.75 2,589.54 2,589.54 78,400.1K
23:19 2,589.59 2,589.83 2,589.55 2,589.65 74,226.6K
23:20 2,589.46 2,589.65 2,589.41 2,589.65 52,768.4K
23:21 2,589.51 2,589.51 2,588.78 2,588.89 44,635.0K
23:22 2,589.17 2,589.25 2,588.68 2,588.68 82,215.6K
23:23 2,588.64 2,588.72 2,588.51 2,588.52 76,442.8K
23:24 2,588.57 2,588.57 2,588.09 2,588.21 52,420.9K
23:25 2,588.32 2,588.40 2,588.15 2,588.21 55,339.0K
23:26 2,588.26 2,588.33 2,588.14 2,588.24 44,038.6K
23:27 2,588.20 2,588.20 2,587.70 2,587.89 90,771.7K
23:28 2,587.59 2,587.90 2,587.22 2,587.62 54,068.1K
23:29 2,587.44 2,587.44 2,586.91 2,586.91 109,777.2K
23:30 2,586.98 2,587.49 2,586.98 2,587.42 58,008.5K
23:31 2,587.16 2,587.19 2,586.80 2,586.99 59,096.6K
23:32 2,587.00 2,587.01 2,586.36 2,586.36 75,483.6K
23:33 2,586.41 2,586.41 2,585.98 2,585.98 82,566.0K
23:34 2,586.10 2,586.53 2,586.00 2,586.00 53,674.8K
23:35 2,586.04 2,586.37 2,585.96 2,586.37 49,308.2K
23:36 2,586.33 2,586.44 2,585.86 2,586.28 79,883.8K
23:37 2,586.35 2,586.46 2,586.01 2,586.35 65,493.9K
23:38 2,586.13 2,586.14 2,586.06 2,586.06 64,122.5K
23:39 2,585.88 2,586.41 2,585.76 2,586.41 66,667.6K
23:40 2,586.16 2,586.81 2,586.16 2,586.81 75,408.9K
23:41 2,586.54 2,587.15 2,586.50 2,586.83 83,454.8K
23:42 2,586.80 2,587.43 2,586.64 2,587.43 71,566.0K
23:43 2,587.37 2,587.67 2,587.22 2,587.67 73,481.3K
23:44 2,587.66 2,587.72 2,587.32 2,587.72 67,032.5K
23:45 2,587.60 2,587.63 2,587.26 2,587.26 57,765.4K
23:46 2,587.52 2,587.61 2,587.48 2,587.56 84,763.2K
23:47 2,587.56 2,587.92 2,587.43 2,587.92 78,495.3K
23:48 2,587.49 2,587.96 2,587.47 2,587.47 170,030.8K
23:49 2,587.61 2,587.61 2,586.83 2,587.06 194,589.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし