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 2,516.24 2,520.61 2,516.24 2,516.32 508,792.7K
10:01 2,515.89 2,517.89 2,512.39 2,517.80 705,559.2K
10:02 2,517.79 2,518.11 2,516.16 2,516.16 319,230.3K
10:03 2,514.92 2,514.92 2,509.46 2,509.46 498,955.4K
10:04 2,509.26 2,512.53 2,508.67 2,512.53 706,934.3K
10:05 2,513.69 2,514.37 2,511.72 2,511.72 459,807.1K
10:06 2,511.57 2,511.57 2,507.97 2,507.97 453,139.8K
10:07 2,507.67 2,507.67 2,504.19 2,504.30 588,276.6K
10:08 2,504.38 2,505.07 2,503.90 2,505.07 662,849.8K
10:09 2,504.84 2,508.69 2,504.76 2,508.55 529,444.7K
10:10 2,508.92 2,509.78 2,506.88 2,507.17 418,704.7K
10:11 2,507.25 2,511.90 2,507.08 2,511.24 397,241.4K
10:12 2,511.66 2,517.41 2,511.66 2,517.06 657,325.4K
10:13 2,517.09 2,517.85 2,515.03 2,515.03 375,984.9K
10:14 2,514.92 2,515.10 2,513.25 2,513.25 265,397.4K
10:15 2,513.54 2,519.15 2,513.54 2,519.15 459,481.0K
10:16 2,521.18 2,524.36 2,521.18 2,521.86 775,545.4K
10:17 2,521.78 2,530.42 2,521.78 2,530.42 707,681.1K
10:18 2,530.71 2,530.71 2,525.98 2,526.53 548,545.6K
10:19 2,526.91 2,528.10 2,524.87 2,524.87 460,732.6K
10:20 2,524.67 2,526.67 2,524.67 2,526.62 402,614.3K
10:21 2,526.82 2,526.82 2,524.93 2,524.93 265,179.2K
10:22 2,524.26 2,524.35 2,520.88 2,522.19 433,436.6K
10:23 2,521.83 2,521.83 2,517.89 2,517.90 344,401.5K
10:24 2,518.09 2,520.36 2,518.09 2,518.28 291,009.0K
10:25 2,518.28 2,522.36 2,518.28 2,522.36 249,886.0K
10:26 2,521.41 2,521.49 2,518.47 2,519.48 260,992.3K
10:27 2,520.03 2,520.44 2,520.01 2,520.01 139,832.6K
10:28 2,519.14 2,519.14 2,516.39 2,516.39 259,862.7K
10:29 2,515.45 2,515.45 2,511.76 2,512.85 377,177.6K
10:30 2,513.17 2,517.08 2,513.17 2,515.30 326,717.9K
10:31 2,515.93 2,516.64 2,514.87 2,515.10 184,426.8K
10:32 2,514.88 2,514.88 2,513.35 2,513.91 183,430.0K
10:33 2,513.83 2,515.99 2,513.83 2,515.16 237,189.7K
10:34 2,515.13 2,515.79 2,514.39 2,514.52 160,064.1K
10:35 2,515.24 2,520.15 2,515.24 2,519.76 374,297.5K
10:36 2,519.91 2,522.07 2,519.91 2,521.59 331,413.8K
10:37 2,522.22 2,524.34 2,522.21 2,522.73 315,758.5K
10:38 2,522.46 2,524.03 2,522.46 2,522.62 301,324.4K
10:39 2,522.41 2,522.67 2,520.36 2,521.74 173,106.3K
10:40 2,521.66 2,522.97 2,521.42 2,522.97 118,057.4K
10:41 2,523.06 2,523.06 2,522.17 2,522.60 105,596.0K
10:42 2,522.09 2,524.39 2,521.45 2,524.39 251,762.6K
10:43 2,524.99 2,525.73 2,522.51 2,523.35 252,469.5K
10:44 2,523.53 2,524.10 2,523.53 2,523.78 89,268.9K
10:45 2,523.87 2,524.14 2,523.67 2,523.96 156,737.0K
10:46 2,522.28 2,522.66 2,520.56 2,520.56 207,194.3K
10:47 2,521.09 2,521.09 2,520.05 2,520.05 129,516.9K
10:48 2,518.66 2,520.13 2,518.47 2,518.86 170,657.0K
10:49 2,519.21 2,519.39 2,517.50 2,518.01 205,944.6K
10:50 2,518.22 2,518.64 2,517.08 2,517.15 162,853.6K
10:51 2,517.02 2,517.02 2,514.46 2,514.46 354,016.6K
10:52 2,514.29 2,515.65 2,514.04 2,515.65 204,487.7K
10:53 2,515.71 2,516.23 2,515.29 2,515.29 190,311.6K
10:54 2,515.26 2,515.59 2,513.35 2,513.35 227,225.2K
10:55 2,513.24 2,516.30 2,513.24 2,516.10 160,187.0K
10:56 2,516.44 2,516.91 2,516.42 2,516.68 136,638.7K
10:57 2,516.87 2,518.98 2,516.87 2,518.98 287,781.6K
10:58 2,519.07 2,519.07 2,518.02 2,518.03 113,283.4K
10:59 2,518.40 2,520.69 2,518.40 2,520.69 188,399.0K
11:00 2,520.60 2,521.56 2,520.50 2,521.56 180,795.8K
11:01 2,521.54 2,521.54 2,517.36 2,518.44 220,960.6K
11:02 2,518.65 2,518.73 2,517.46 2,518.73 123,060.9K
11:03 2,518.54 2,519.42 2,518.43 2,519.42 75,109.6K
11:04 2,519.13 2,519.13 2,517.30 2,517.89 134,955.2K
11:05 2,518.04 2,518.47 2,518.04 2,518.47 100,463.6K
11:06 2,518.54 2,518.61 2,518.31 2,518.44 121,336.1K
11:07 2,518.69 2,525.43 2,518.69 2,525.43 413,214.9K
11:08 2,526.78 2,528.16 2,526.40 2,528.16 633,615.4K
11:09 2,528.29 2,533.21 2,528.29 2,533.21 640,343.3K
11:10 2,533.19 2,533.19 2,528.90 2,528.90 502,819.4K
11:11 2,528.71 2,534.99 2,528.71 2,532.80 456,248.6K
11:12 2,532.99 2,533.67 2,532.51 2,532.51 323,399.2K
11:13 2,532.57 2,534.63 2,532.57 2,534.63 266,709.0K
11:14 2,534.65 2,535.29 2,533.12 2,533.89 394,038.9K
11:15 2,534.73 2,537.54 2,534.73 2,537.54 417,015.1K
11:16 2,538.58 2,541.63 2,538.32 2,541.63 601,930.9K
11:17 2,541.31 2,541.31 2,538.40 2,538.40 493,629.6K
11:18 2,538.93 2,539.43 2,537.38 2,537.38 409,412.9K
11:19 2,536.86 2,537.32 2,535.73 2,536.06 288,923.6K
11:20 2,536.20 2,536.28 2,532.86 2,532.86 339,084.7K
11:21 2,533.69 2,533.69 2,532.65 2,533.41 256,441.6K
11:22 2,532.70 2,534.42 2,531.63 2,532.19 262,514.2K
11:23 2,532.49 2,532.92 2,530.52 2,531.41 255,276.8K
11:24 2,531.36 2,531.83 2,529.23 2,529.64 202,972.4K
11:25 2,529.46 2,532.03 2,529.46 2,532.03 165,992.2K
11:26 2,531.97 2,533.34 2,531.61 2,533.34 147,237.9K
11:27 2,533.20 2,537.00 2,533.20 2,537.00 228,742.0K
11:28 2,537.97 2,538.12 2,536.40 2,536.61 255,902.6K
11:29 2,537.10 2,537.10 2,534.20 2,534.20 161,917.7K
11:30 2,535.07 2,538.73 2,534.44 2,538.73 263,020.6K
11:31 2,539.29 2,540.30 2,539.20 2,540.23 245,576.0K
11:32 2,540.13 2,540.20 2,535.28 2,535.72 241,600.1K
11:33 2,535.86 2,537.96 2,535.86 2,537.64 130,269.0K
11:34 2,537.60 2,538.11 2,537.09 2,538.11 158,229.9K
11:35 2,538.09 2,544.15 2,538.09 2,544.15 393,252.1K
11:36 2,544.09 2,544.54 2,542.62 2,544.54 489,147.2K
11:37 2,544.37 2,544.64 2,542.45 2,542.79 283,878.0K
11:38 2,542.76 2,543.75 2,542.72 2,542.94 236,545.1K
11:39 2,542.40 2,542.72 2,542.08 2,542.11 159,981.8K
11:40 2,541.72 2,542.23 2,541.15 2,541.15 183,779.0K
11:41 2,540.78 2,540.79 2,539.82 2,540.72 204,858.2K
11:42 2,540.45 2,541.55 2,540.45 2,541.53 158,052.0K
11:43 2,541.75 2,542.10 2,540.79 2,540.79 141,903.4K
11:44 2,540.20 2,540.24 2,539.59 2,540.22 182,659.8K
11:45 2,540.33 2,540.48 2,538.90 2,539.29 132,949.7K
11:46 2,539.23 2,540.12 2,539.10 2,539.14 156,339.6K
11:47 2,539.54 2,540.35 2,539.26 2,539.26 123,998.2K
11:48 2,538.78 2,538.78 2,535.47 2,535.47 277,921.1K
11:49 2,536.53 2,536.59 2,535.77 2,536.39 177,856.3K
11:50 2,537.55 2,537.55 2,535.49 2,535.68 173,420.7K
11:51 2,536.11 2,536.27 2,535.96 2,535.96 117,601.5K
11:52 2,534.85 2,534.88 2,533.49 2,533.59 231,881.0K
11:53 2,533.93 2,534.25 2,530.79 2,531.57 297,966.0K
11:54 2,531.51 2,531.69 2,530.90 2,531.06 202,050.7K
11:55 2,531.36 2,532.29 2,531.36 2,532.29 150,109.3K
11:56 2,533.41 2,533.41 2,529.06 2,529.06 305,846.7K
11:57 2,529.57 2,529.57 2,529.05 2,529.05 134,004.7K
11:58 2,529.01 2,529.24 2,528.76 2,528.84 148,105.2K
11:59 2,528.76 2,528.87 2,527.76 2,527.76 202,119.2K
12:00 2,529.07 2,531.76 2,529.03 2,531.69 212,568.5K
12:01 2,531.71 2,532.59 2,531.71 2,532.54 95,688.5K
12:02 2,532.82 2,533.44 2,532.82 2,533.44 108,088.5K
12:03 2,534.02 2,534.55 2,533.27 2,533.27 158,697.1K
12:04 2,533.38 2,536.10 2,533.38 2,535.76 227,925.5K
12:05 2,535.55 2,535.97 2,534.27 2,534.60 177,918.7K
12:06 2,535.06 2,535.30 2,533.73 2,533.73 112,930.5K
12:07 2,533.47 2,535.04 2,533.47 2,534.98 99,027.6K
12:08 2,533.94 2,536.45 2,533.94 2,536.32 102,319.3K
12:09 2,536.55 2,536.55 2,535.84 2,535.84 108,583.7K
12:10 2,534.00 2,534.00 2,533.22 2,533.28 133,230.6K
12:11 2,533.26 2,534.46 2,533.26 2,533.59 189,966.7K
12:12 2,533.30 2,533.74 2,531.92 2,532.03 191,386.1K
12:13 2,532.11 2,532.21 2,529.64 2,529.89 280,656.6K
12:14 2,529.94 2,530.59 2,528.78 2,528.78 147,086.1K
12:15 2,528.58 2,529.84 2,528.58 2,528.80 119,112.7K
12:16 2,528.57 2,529.60 2,528.57 2,529.60 97,678.6K
12:17 2,530.35 2,531.09 2,528.90 2,528.90 134,833.1K
12:18 2,528.31 2,529.39 2,528.31 2,529.26 110,096.4K
12:19 2,529.27 2,530.66 2,529.19 2,530.66 158,362.0K
12:20 2,530.44 2,530.44 2,526.48 2,526.70 235,371.2K
12:21 2,527.01 2,527.69 2,526.01 2,526.01 193,672.9K
12:22 2,525.95 2,525.95 2,523.54 2,524.48 269,034.0K
12:23 2,525.03 2,526.50 2,525.03 2,526.50 105,766.0K
12:24 2,526.69 2,526.69 2,524.27 2,524.27 128,172.6K
12:25 2,524.43 2,524.98 2,524.34 2,524.89 88,513.6K
12:26 2,524.89 2,525.39 2,524.89 2,525.39 130,398.2K
12:27 2,523.57 2,523.57 2,522.70 2,522.70 126,303.5K
12:28 2,522.65 2,523.15 2,522.49 2,523.09 234,631.8K
12:29 2,523.52 2,526.14 2,523.52 2,526.14 181,978.7K
12:30 2,526.46 2,526.46 2,524.64 2,524.65 137,605.9K
12:31 2,524.58 2,524.58 2,523.54 2,524.15 95,216.5K
12:32 2,524.67 2,527.23 2,524.67 2,527.23 163,508.8K
12:33 2,527.29 2,527.35 2,525.95 2,526.41 120,138.9K
12:34 2,526.36 2,526.76 2,526.32 2,526.48 51,950.5K
12:35 2,526.49 2,526.62 2,525.41 2,525.41 130,551.7K
12:36 2,525.22 2,526.00 2,524.89 2,526.00 101,166.2K
12:37 2,526.35 2,527.39 2,526.35 2,527.25 108,720.5K
12:38 2,527.06 2,527.78 2,526.58 2,527.78 96,528.8K
12:39 2,527.66 2,530.02 2,527.56 2,530.02 126,783.4K
12:40 2,529.90 2,532.34 2,529.90 2,532.29 139,744.3K
12:41 2,532.22 2,532.22 2,528.69 2,528.90 122,779.8K
12:42 2,529.31 2,529.35 2,529.05 2,529.26 38,441.1K
12:43 2,529.28 2,529.28 2,527.39 2,528.35 76,285.8K
12:44 2,528.06 2,529.00 2,527.92 2,528.59 50,615.7K
12:45 2,528.62 2,528.62 2,527.21 2,527.30 66,401.5K
12:46 2,527.30 2,528.05 2,527.30 2,527.83 62,943.7K
12:47 2,528.35 2,529.10 2,528.19 2,528.34 62,946.3K
12:48 2,528.50 2,528.75 2,528.20 2,528.20 45,728.1K
12:49 2,528.15 2,528.26 2,527.45 2,527.73 42,391.7K
12:50 2,527.33 2,527.33 2,523.86 2,524.11 174,470.6K
12:51 2,524.42 2,524.42 2,523.67 2,523.67 71,934.0K
12:52 2,523.68 2,523.72 2,522.88 2,523.48 97,729.3K
12:53 2,523.55 2,523.57 2,522.27 2,522.37 232,339.6K
12:54 2,522.53 2,522.58 2,521.47 2,521.83 140,221.8K
12:55 2,521.88 2,522.78 2,521.88 2,522.78 94,449.3K
12:56 2,523.00 2,523.26 2,522.16 2,522.16 63,829.9K
12:57 2,522.22 2,522.22 2,521.82 2,521.82 115,781.7K
12:58 2,521.73 2,521.73 2,521.06 2,521.07 149,077.4K
12:59 2,521.04 2,521.45 2,521.04 2,521.33 69,383.2K
13:00 2,521.12 2,521.29 2,520.80 2,520.90 122,321.8K
13:01 2,521.02 2,521.90 2,520.98 2,521.90 71,326.4K
13:02 2,522.17 2,523.25 2,522.17 2,522.78 122,409.1K
13:03 2,522.92 2,523.46 2,522.57 2,523.42 80,207.8K
13:04 2,523.56 2,524.32 2,523.43 2,524.31 94,197.5K
13:05 2,523.94 2,524.66 2,523.94 2,524.27 73,287.1K
13:06 2,524.48 2,525.18 2,524.36 2,525.18 52,794.3K
13:07 2,525.23 2,525.78 2,524.66 2,524.66 94,358.6K
13:08 2,524.70 2,525.25 2,524.57 2,525.25 84,813.9K
13:09 2,525.19 2,525.19 2,524.52 2,524.79 35,882.3K
13:10 2,524.79 2,525.08 2,524.49 2,525.08 54,796.1K
13:11 2,525.01 2,525.36 2,524.80 2,525.26 51,484.8K
13:12 2,525.52 2,525.52 2,523.46 2,523.46 107,481.9K
13:13 2,523.29 2,523.69 2,522.75 2,523.67 60,371.4K
13:14 2,523.64 2,524.84 2,523.62 2,524.74 60,429.8K
13:15 2,524.56 2,524.95 2,524.52 2,524.52 37,382.1K
13:16 2,524.13 2,524.13 2,520.33 2,521.15 206,880.2K
13:17 2,521.47 2,522.44 2,521.47 2,521.65 102,375.8K
13:18 2,521.57 2,521.92 2,521.39 2,521.39 87,666.6K
13:19 2,521.47 2,522.15 2,521.47 2,522.08 64,651.7K
13:20 2,522.12 2,522.12 2,520.95 2,521.32 78,345.9K
13:21 2,521.39 2,521.39 2,521.00 2,521.05 61,059.2K
13:22 2,520.96 2,522.85 2,520.83 2,522.85 242,967.8K
13:23 2,522.59 2,522.59 2,521.25 2,521.73 89,037.8K
13:24 2,521.50 2,522.02 2,521.48 2,522.02 41,055.2K
13:25 2,521.95 2,523.15 2,521.95 2,523.15 70,322.3K
13:26 2,523.39 2,525.38 2,523.31 2,525.26 132,952.0K
13:27 2,525.22 2,525.27 2,524.95 2,525.27 87,551.9K
13:28 2,525.39 2,525.55 2,525.28 2,525.36 97,588.1K
13:29 2,525.34 2,528.59 2,525.34 2,528.48 286,927.7K
13:30 2,528.30 2,528.30 2,527.26 2,527.26 161,970.8K
13:31 2,527.07 2,528.14 2,526.56 2,528.14 86,447.2K
13:32 2,528.21 2,528.38 2,528.17 2,528.38 116,948.5K
13:33 2,528.34 2,529.09 2,528.34 2,529.06 147,325.5K
13:34 2,529.09 2,531.05 2,529.05 2,530.45 177,361.9K
13:35 2,530.41 2,530.84 2,529.91 2,530.50 124,531.3K
13:36 2,530.11 2,530.11 2,528.14 2,529.31 110,300.2K
13:37 2,529.26 2,529.53 2,528.11 2,528.11 63,653.9K
13:38 2,527.23 2,527.36 2,527.15 2,527.15 67,131.9K
13:39 2,527.50 2,528.40 2,527.50 2,527.61 64,896.8K
13:40 2,527.71 2,528.50 2,527.71 2,528.50 48,325.2K
13:41 2,529.18 2,529.24 2,528.24 2,528.29 42,895.1K
13:42 2,528.14 2,528.25 2,527.97 2,527.99 23,042.3K
13:43 2,527.26 2,527.26 2,524.92 2,525.07 153,586.7K
13:44 2,525.03 2,525.09 2,524.02 2,524.18 115,941.3K
13:45 2,524.69 2,525.19 2,523.95 2,523.95 84,610.5K
13:46 2,522.81 2,522.96 2,522.66 2,522.96 107,172.1K
13:47 2,522.59 2,522.59 2,520.85 2,520.85 146,944.7K
13:48 2,521.33 2,521.54 2,521.33 2,521.48 99,381.3K
13:49 2,521.44 2,521.67 2,521.43 2,521.63 58,069.4K
13:50 2,521.57 2,521.57 2,520.60 2,521.35 151,102.1K
13:51 2,521.31 2,521.40 2,520.96 2,520.96 79,299.6K
13:52 2,520.88 2,521.12 2,520.27 2,520.27 93,604.0K
13:53 2,520.30 2,520.30 2,519.62 2,519.62 150,806.3K
13:54 2,519.75 2,520.28 2,519.69 2,519.73 111,225.8K
13:55 2,519.41 2,520.04 2,519.20 2,519.58 121,086.2K
13:56 2,518.92 2,518.92 2,516.77 2,516.77 252,519.0K
13:57 2,516.81 2,516.94 2,516.06 2,516.06 152,163.3K
13:58 2,516.48 2,517.30 2,516.47 2,517.30 122,455.2K
13:59 2,516.71 2,516.75 2,516.11 2,516.15 97,446.2K
14:00 2,515.98 2,516.38 2,515.94 2,515.98 135,325.3K
14:01 2,515.88 2,515.97 2,515.71 2,515.74 81,191.8K
14:02 2,515.82 2,515.82 2,515.34 2,515.34 128,579.5K
14:03 2,515.41 2,515.46 2,514.83 2,514.93 280,824.5K
14:04 2,514.78 2,514.86 2,514.11 2,514.11 171,396.2K
14:05 2,514.46 2,516.33 2,514.44 2,515.45 163,090.3K
14:06 2,515.49 2,516.79 2,515.15 2,516.79 124,942.8K
14:07 2,516.69 2,518.48 2,516.69 2,518.48 175,362.2K
14:08 2,518.46 2,518.46 2,516.87 2,516.87 89,786.7K
14:09 2,516.75 2,518.28 2,516.75 2,517.54 166,159.0K
14:10 2,517.08 2,517.08 2,515.80 2,515.80 145,062.4K
14:11 2,515.87 2,516.41 2,515.37 2,515.37 98,204.8K
14:12 2,515.22 2,515.56 2,514.09 2,515.50 243,745.4K
14:13 2,515.51 2,515.56 2,514.41 2,514.41 136,390.6K
14:14 2,513.95 2,513.95 2,512.50 2,512.96 250,952.3K
14:15 2,512.80 2,514.01 2,511.62 2,513.14 342,754.9K
14:16 2,513.86 2,514.15 2,513.59 2,513.95 184,208.9K
14:17 2,513.98 2,514.02 2,512.66 2,512.66 167,900.3K
14:18 2,512.03 2,512.03 2,510.92 2,511.01 253,462.0K
14:19 2,511.00 2,511.50 2,510.59 2,510.59 179,717.1K
14:20 2,510.57 2,512.39 2,510.49 2,512.39 197,419.5K
14:21 2,511.84 2,511.84 2,511.43 2,511.83 158,033.0K
14:22 2,511.75 2,511.75 2,510.65 2,510.76 139,903.9K
14:23 2,510.83 2,510.83 2,507.66 2,507.66 264,902.2K
14:24 2,507.61 2,511.78 2,507.58 2,511.53 371,015.7K
14:25 2,510.34 2,511.09 2,510.34 2,510.91 192,823.8K
14:26 2,510.80 2,510.94 2,508.96 2,508.96 288,313.1K
14:27 2,509.03 2,509.03 2,506.63 2,506.63 381,611.8K
14:28 2,506.48 2,507.26 2,506.48 2,506.82 177,611.4K
14:29 2,506.83 2,506.83 2,505.53 2,505.53 308,443.3K
14:30 2,505.48 2,505.48 2,504.53 2,504.53 404,891.0K
14:31 2,504.45 2,507.60 2,504.18 2,507.60 441,653.7K
14:32 2,507.69 2,507.69 2,504.59 2,504.62 315,754.2K
14:33 2,504.50 2,504.71 2,504.03 2,504.40 346,950.0K
14:34 2,504.35 2,504.40 2,502.25 2,502.25 381,248.5K
14:35 2,501.96 2,502.65 2,501.87 2,501.91 512,486.6K
14:36 2,501.62 2,502.13 2,501.09 2,502.13 421,361.5K
14:37 2,502.04 2,502.05 2,501.74 2,501.74 257,003.4K
14:38 2,501.38 2,501.40 2,497.41 2,497.41 635,823.9K
14:39 2,497.99 2,497.99 2,496.48 2,496.48 631,866.0K
14:40 2,495.68 2,498.12 2,495.52 2,497.98 585,182.1K
14:41 2,498.76 2,498.76 2,496.03 2,496.07 551,751.3K
14:42 2,496.16 2,496.16 2,494.90 2,495.64 352,905.9K
14:43 2,495.25 2,495.53 2,494.04 2,494.24 316,907.4K
14:44 2,494.50 2,497.11 2,494.50 2,497.11 387,092.2K
14:45 2,496.75 2,498.36 2,496.43 2,498.16 263,528.5K
14:46 2,497.94 2,502.40 2,497.86 2,502.40 435,712.7K
14:47 2,502.10 2,502.10 2,500.54 2,500.54 327,380.4K
14:48 2,500.49 2,500.70 2,499.92 2,499.92 235,667.2K
14:49 2,499.88 2,500.66 2,499.88 2,500.50 228,334.0K
14:50 2,500.27 2,500.74 2,499.13 2,499.13 221,280.6K
14:51 2,499.00 2,499.00 2,494.45 2,494.45 453,271.9K
14:52 2,493.39 2,494.71 2,492.02 2,494.68 578,703.6K
14:53 2,495.38 2,495.87 2,494.38 2,494.43 251,614.1K
14:54 2,493.86 2,493.89 2,490.04 2,490.04 401,102.2K
14:55 2,489.56 2,491.78 2,489.16 2,491.68 623,819.8K
14:56 2,491.64 2,494.43 2,491.62 2,494.43 451,260.7K
14:57 2,493.89 2,493.89 2,492.75 2,492.75 249,039.6K
14:58 2,491.40 2,491.46 2,489.40 2,490.52 296,388.2K
14:59 2,491.44 2,492.05 2,491.23 2,492.05 280,193.3K
15:00 2,492.44 2,493.61 2,491.24 2,493.45 327,711.2K
15:01 2,493.30 2,493.30 2,491.78 2,492.62 339,063.1K
15:02 2,492.69 2,494.43 2,492.21 2,494.43 218,806.3K
15:03 2,494.27 2,494.51 2,493.61 2,494.47 199,572.2K
15:04 2,494.40 2,497.79 2,494.40 2,497.62 346,870.5K
15:05 2,497.71 2,497.73 2,494.76 2,494.85 266,025.5K
15:06 2,495.05 2,495.05 2,494.47 2,494.53 199,143.6K
15:07 2,494.29 2,495.52 2,494.29 2,494.95 163,894.9K
15:08 2,494.59 2,494.59 2,492.18 2,492.18 160,328.0K
15:09 2,492.27 2,493.08 2,491.60 2,493.08 218,905.4K
15:10 2,493.37 2,493.37 2,492.31 2,492.40 151,926.1K
15:11 2,492.30 2,492.30 2,487.51 2,487.51 355,827.7K
15:12 2,487.44 2,487.44 2,485.48 2,485.48 391,722.4K
15:13 2,485.00 2,488.39 2,485.00 2,488.30 418,624.5K
15:14 2,487.53 2,487.60 2,483.70 2,483.70 338,975.9K
15:15 2,484.50 2,485.55 2,484.48 2,485.55 373,797.1K
15:16 2,485.49 2,485.49 2,479.89 2,482.05 906,217.1K
15:17 2,482.40 2,483.98 2,480.90 2,483.32 542,160.4K
15:18 2,483.22 2,483.23 2,479.87 2,479.87 432,023.2K
15:19 2,479.16 2,479.34 2,478.19 2,478.28 411,405.1K
15:20 2,477.74 2,477.79 2,475.95 2,475.98 704,920.1K
15:21 2,475.89 2,475.89 2,473.67 2,473.67 637,288.4K
15:22 2,473.45 2,473.45 2,472.00 2,472.00 679,315.8K
15:23 2,471.13 2,471.72 2,468.38 2,471.72 1,356,615.3K
15:24 2,473.05 2,476.58 2,472.77 2,476.58 1,043,770.6K
15:25 2,475.86 2,475.86 2,473.32 2,473.32 491,400.6K
15:26 2,473.06 2,474.92 2,472.96 2,474.92 368,022.4K
15:27 2,474.64 2,480.08 2,474.64 2,480.08 620,779.6K
15:28 2,479.27 2,481.57 2,479.27 2,481.36 652,080.1K
15:29 2,481.58 2,482.52 2,480.97 2,482.52 525,233.1K
15:30 2,482.55 2,483.26 2,478.77 2,478.77 615,613.8K
15:31 2,478.51 2,479.17 2,477.61 2,478.00 282,400.4K
15:32 2,477.70 2,477.70 2,473.12 2,473.12 415,472.6K
15:33 2,472.93 2,472.93 2,470.34 2,470.34 481,784.2K
15:34 2,469.85 2,471.22 2,469.85 2,469.90 550,735.4K
15:35 2,469.67 2,474.89 2,469.31 2,473.21 622,807.0K
15:36 2,472.90 2,476.36 2,472.64 2,475.26 504,203.1K
15:37 2,475.21 2,475.21 2,472.82 2,474.86 329,417.2K
15:38 2,474.77 2,474.77 2,473.19 2,473.42 226,662.9K
15:39 2,473.72 2,476.64 2,473.72 2,476.59 301,175.0K
15:40 2,476.84 2,476.86 2,475.30 2,475.30 401,372.1K
15:41 2,475.31 2,475.94 2,475.26 2,475.33 245,070.7K
15:42 2,474.53 2,474.80 2,472.68 2,472.68 253,495.6K
15:43 2,472.89 2,474.84 2,472.89 2,473.35 252,281.2K
15:44 2,473.34 2,473.34 2,471.57 2,471.92 261,677.4K
15:45 2,470.90 2,470.90 2,466.05 2,467.64 666,623.4K
15:46 2,466.74 2,467.02 2,465.87 2,465.87 337,174.9K
15:47 2,465.77 2,468.31 2,465.09 2,467.66 645,566.9K
15:48 2,467.29 2,472.10 2,466.09 2,472.10 472,896.9K
15:49 2,472.17 2,472.65 2,471.23 2,471.63 317,753.4K
15:50 2,471.23 2,471.28 2,470.25 2,470.25 254,961.5K
15:51 2,471.58 2,474.76 2,471.58 2,474.70 499,234.0K
15:52 2,475.51 2,477.55 2,475.51 2,477.55 412,015.4K
15:53 2,477.32 2,479.36 2,477.32 2,477.82 643,937.9K
15:54 2,477.65 2,478.89 2,477.65 2,478.71 349,796.8K
15:55 2,479.11 2,479.11 2,475.91 2,477.89 353,696.8K
15:56 2,477.15 2,477.30 2,476.18 2,476.34 257,915.2K
15:57 2,476.80 2,477.92 2,476.80 2,477.92 217,764.2K
15:58 2,477.69 2,478.87 2,477.15 2,478.87 169,432.2K
15:59 2,479.44 2,479.77 2,477.52 2,478.12 365,559.0K
16:00 2,478.98 2,479.36 2,475.42 2,475.69 435,897.6K
16:01 2,474.98 2,475.04 2,473.39 2,473.39 273,270.1K
16:02 2,473.19 2,475.00 2,472.69 2,475.00 232,298.3K
16:03 2,475.24 2,478.63 2,475.24 2,478.63 228,593.4K
16:04 2,479.00 2,479.24 2,477.27 2,477.50 228,768.7K
16:05 2,476.98 2,479.11 2,473.84 2,478.93 359,008.4K
16:06 2,478.67 2,478.88 2,478.16 2,478.88 202,797.8K
16:07 2,479.29 2,486.93 2,479.29 2,486.93 714,625.8K
16:08 2,486.81 2,486.85 2,484.34 2,485.01 560,045.6K
16:09 2,484.82 2,484.82 2,484.05 2,484.82 222,045.3K
16:10 2,485.21 2,485.21 2,483.98 2,484.29 205,208.4K
16:11 2,483.91 2,483.91 2,482.80 2,483.01 188,151.7K
16:12 2,483.14 2,484.16 2,483.14 2,483.39 164,638.8K
16:13 2,483.15 2,483.45 2,480.38 2,480.38 181,243.1K
16:14 2,479.77 2,480.25 2,479.42 2,479.92 241,136.4K
16:15 2,483.44 2,484.30 2,483.18 2,483.36 244,159.3K
16:16 2,483.37 2,483.46 2,482.30 2,482.30 138,015.2K
16:17 2,482.63 2,482.63 2,480.76 2,480.76 121,141.2K
16:18 2,479.97 2,479.97 2,477.37 2,477.37 268,486.8K
16:19 2,477.42 2,477.42 2,474.03 2,474.03 304,902.7K
16:20 2,474.07 2,475.23 2,474.07 2,474.75 266,610.6K
16:21 2,474.45 2,474.45 2,473.20 2,473.20 138,908.4K
16:22 2,473.12 2,474.42 2,473.12 2,474.42 221,774.1K
16:23 2,474.98 2,475.35 2,473.80 2,473.94 172,709.1K
16:24 2,473.91 2,473.91 2,468.34 2,468.34 418,677.2K
16:25 2,468.13 2,471.18 2,468.13 2,471.18 260,552.6K
16:26 2,471.01 2,471.24 2,468.87 2,468.89 155,102.5K
16:27 2,468.76 2,469.75 2,468.42 2,469.75 265,272.9K
16:28 2,469.82 2,472.09 2,469.82 2,472.09 191,786.9K
16:29 2,472.26 2,472.27 2,469.82 2,470.36 157,255.5K
16:30 2,470.28 2,470.33 2,469.51 2,469.93 111,706.5K
16:31 2,470.06 2,470.06 2,467.26 2,467.37 200,554.4K
16:32 2,467.57 2,467.57 2,466.50 2,466.50 179,145.9K
16:33 2,466.17 2,466.17 2,464.74 2,465.81 292,689.0K
16:34 2,465.79 2,465.79 2,464.48 2,464.55 344,917.1K
16:35 2,464.56 2,468.04 2,464.56 2,467.78 273,322.1K
16:36 2,467.94 2,467.94 2,464.16 2,464.54 332,254.9K
16:37 2,466.05 2,468.12 2,465.43 2,467.44 220,327.2K
16:38 2,467.18 2,474.84 2,467.18 2,472.10 436,616.8K
16:39 2,472.74 2,476.84 2,472.71 2,476.84 324,873.0K
16:40 2,477.26 2,477.52 2,476.05 2,476.81 272,250.1K
16:41 2,476.83 2,476.84 2,475.50 2,476.32 161,002.0K
16:42 2,476.57 2,477.31 2,476.21 2,476.21 157,249.2K
16:43 2,476.18 2,476.97 2,475.76 2,475.90 173,135.5K
16:44 2,475.90 2,476.78 2,475.90 2,476.78 117,544.3K
16:45 2,476.77 2,477.02 2,476.39 2,476.95 132,906.7K
16:46 2,477.00 2,480.17 2,477.00 2,480.17 248,340.1K
16:47 2,480.00 2,480.23 2,479.65 2,480.12 212,094.8K
16:48 2,480.54 2,482.08 2,480.54 2,481.45 259,924.5K
16:49 2,481.49 2,481.49 2,479.82 2,481.19 277,048.3K
16:50 2,481.28 2,482.67 2,481.14 2,482.67 152,688.0K
16:51 2,483.08 2,484.62 2,483.08 2,484.50 290,374.5K
16:52 2,486.23 2,487.19 2,485.66 2,485.96 370,430.9K
16:53 2,486.31 2,487.06 2,482.76 2,482.76 320,223.4K
16:54 2,482.37 2,483.55 2,482.19 2,483.55 343,383.9K
16:55 2,483.65 2,483.65 2,482.73 2,482.91 152,699.6K
16:56 2,482.80 2,482.99 2,480.35 2,480.44 200,817.3K
16:57 2,479.16 2,480.03 2,478.87 2,479.26 202,676.8K
16:58 2,479.31 2,479.31 2,477.04 2,477.51 168,394.8K
16:59 2,477.34 2,477.34 2,474.42 2,474.42 264,529.1K
17:00 2,474.82 2,474.82 2,472.48 2,474.07 354,786.5K
17:01 2,474.81 2,476.39 2,474.81 2,474.99 311,182.4K
17:02 2,474.38 2,475.91 2,474.10 2,475.91 254,163.5K
17:03 2,475.91 2,476.22 2,475.57 2,475.81 162,958.0K
17:04 2,475.53 2,476.00 2,474.70 2,476.00 142,936.9K
17:05 2,475.93 2,481.14 2,475.93 2,480.46 383,356.0K
17:06 2,480.67 2,481.47 2,480.59 2,481.27 191,743.9K
17:07 2,480.93 2,480.98 2,479.47 2,479.55 230,710.2K
17:08 2,480.13 2,481.62 2,480.13 2,481.62 210,967.3K
17:09 2,481.87 2,482.04 2,480.16 2,480.77 303,666.1K
17:10 2,480.71 2,482.21 2,480.30 2,482.21 205,362.6K
17:11 2,481.21 2,481.43 2,481.05 2,481.31 127,409.0K
17:12 2,481.34 2,481.61 2,481.22 2,481.28 101,127.7K
17:13 2,481.49 2,481.65 2,480.28 2,480.50 112,596.0K
17:14 2,480.33 2,480.53 2,476.89 2,477.55 232,568.7K
17:15 2,477.32 2,477.32 2,473.73 2,473.75 222,695.1K
17:16 2,472.97 2,473.05 2,471.17 2,472.98 279,509.0K
17:17 2,472.62 2,474.78 2,472.62 2,474.67 167,593.6K
17:18 2,473.82 2,473.90 2,473.12 2,473.30 173,104.8K
17:19 2,473.47 2,476.02 2,473.47 2,476.02 126,224.1K
17:20 2,477.63 2,478.77 2,475.34 2,475.34 230,022.7K
17:21 2,475.16 2,476.65 2,475.16 2,475.79 82,383.9K
17:22 2,475.73 2,476.74 2,475.70 2,476.72 137,885.9K
17:23 2,476.31 2,476.31 2,473.30 2,473.30 196,544.5K
17:24 2,473.16 2,473.68 2,472.91 2,472.91 221,242.5K
17:25 2,472.97 2,472.97 2,471.65 2,471.65 220,149.6K
17:26 2,471.93 2,471.98 2,471.39 2,471.77 125,609.3K
17:27 2,471.87 2,473.45 2,471.77 2,472.23 207,474.6K
17:28 2,472.50 2,476.97 2,472.50 2,476.13 190,602.9K
17:29 2,475.89 2,476.35 2,473.80 2,473.87 140,558.4K
17:30 2,475.07 2,475.63 2,474.83 2,474.96 92,315.0K
17:31 2,475.15 2,475.16 2,474.73 2,474.96 96,434.4K
17:32 2,474.95 2,474.95 2,473.49 2,474.16 131,441.3K
17:33 2,474.10 2,474.10 2,472.61 2,472.61 131,767.9K
17:34 2,472.42 2,472.42 2,468.23 2,468.53 474,956.4K
17:35 2,466.43 2,468.65 2,466.43 2,468.18 271,217.5K
17:36 2,469.50 2,470.06 2,469.26 2,469.72 165,728.9K
17:37 2,470.03 2,470.03 2,468.49 2,468.68 137,813.6K
17:38 2,468.69 2,471.33 2,468.69 2,471.19 133,347.9K
17:39 2,471.26 2,471.26 2,470.35 2,470.35 141,343.8K
17:40 2,470.11 2,470.69 2,470.11 2,470.39 149,283.7K
17:41 2,470.95 2,470.95 2,469.87 2,470.03 149,984.1K
17:42 2,470.33 2,470.33 2,468.29 2,468.29 237,969.4K
17:43 2,468.07 2,468.07 2,466.36 2,466.36 204,493.0K
17:44 2,466.26 2,466.26 2,465.18 2,465.59 358,232.5K
17:45 2,466.07 2,471.44 2,466.07 2,470.08 459,160.0K
17:46 2,469.87 2,469.96 2,467.87 2,468.44 194,279.9K
17:47 2,469.26 2,469.26 2,467.20 2,467.20 150,501.8K
17:48 2,467.10 2,467.10 2,466.81 2,467.09 178,675.7K
17:49 2,466.76 2,466.97 2,466.11 2,466.11 165,069.2K
17:50 2,466.12 2,469.77 2,466.12 2,469.10 309,305.3K
17:51 2,468.83 2,469.03 2,467.51 2,467.61 176,791.0K
17:52 2,467.20 2,467.20 2,465.75 2,465.97 192,305.2K
17:53 2,465.85 2,465.85 2,464.92 2,464.92 277,914.9K
17:54 2,464.89 2,464.89 2,462.99 2,462.99 351,666.7K
17:55 2,462.73 2,462.73 2,459.60 2,459.60 454,659.4K
17:56 2,459.94 2,460.33 2,459.77 2,460.00 342,974.6K
17:57 2,460.20 2,461.01 2,460.20 2,460.59 306,950.1K
17:58 2,460.52 2,460.52 2,459.98 2,459.98 228,829.8K
17:59 2,459.86 2,459.86 2,457.18 2,457.18 467,633.4K
18:00 2,457.15 2,459.79 2,456.79 2,459.79 462,645.8K
18:01 2,460.88 2,462.25 2,459.78 2,459.91 381,688.8K
18:02 2,459.99 2,460.54 2,459.33 2,459.40 284,038.3K
18:03 2,458.89 2,458.89 2,456.63 2,457.79 361,406.5K
18:04 2,457.38 2,457.38 2,456.44 2,456.44 238,832.5K
18:05 2,456.68 2,456.68 2,456.01 2,456.20 302,923.7K
18:06 2,456.06 2,458.62 2,456.06 2,456.52 302,639.4K
18:07 2,456.31 2,456.34 2,455.47 2,456.32 323,132.4K
18:08 2,456.66 2,460.54 2,456.65 2,460.21 368,358.6K
18:09 2,461.38 2,462.14 2,460.23 2,460.23 363,520.3K
18:10 2,460.13 2,460.13 2,458.45 2,459.08 191,030.2K
18:11 2,459.22 2,460.37 2,459.22 2,460.36 173,937.0K
18:12 2,460.18 2,460.18 2,458.75 2,458.82 171,555.7K
18:13 2,458.66 2,458.66 2,457.03 2,457.09 251,246.6K
18:14 2,456.99 2,459.66 2,456.97 2,459.15 284,467.9K
18:15 2,459.21 2,459.21 2,458.41 2,458.41 151,856.7K
18:16 2,457.85 2,458.95 2,457.80 2,458.85 144,651.4K
18:17 2,458.73 2,458.82 2,458.50 2,458.66 153,723.1K
18:18 2,458.67 2,461.97 2,458.67 2,461.97 273,303.9K
18:19 2,461.82 2,462.55 2,461.61 2,462.47 187,388.9K
18:20 2,462.84 2,466.47 2,462.84 2,466.47 292,600.4K
18:21 2,467.05 2,467.30 2,466.75 2,466.88 264,863.5K
18:22 2,466.76 2,468.52 2,466.76 2,468.52 237,097.7K
18:23 2,468.89 2,468.89 2,467.31 2,467.32 214,129.7K
18:24 2,467.31 2,467.31 2,462.56 2,462.56 335,184.2K
18:25 2,462.60 2,467.06 2,462.60 2,465.24 285,531.1K
18:26 2,464.98 2,465.02 2,462.87 2,462.87 152,651.6K
18:27 2,460.19 2,461.97 2,459.88 2,460.89 273,768.0K
18:28 2,460.98 2,462.38 2,460.98 2,461.85 133,627.5K
18:29 2,461.44 2,461.44 2,460.59 2,461.04 104,758.4K
18:30 2,461.18 2,461.18 2,460.45 2,460.68 103,059.7K
18:31 2,460.63 2,461.14 2,460.40 2,460.45 241,533.3K
18:32 2,460.22 2,460.39 2,459.87 2,459.87 186,878.4K
18:33 2,459.80 2,460.00 2,459.71 2,459.97 131,234.5K
18:34 2,459.90 2,460.49 2,459.90 2,460.46 157,624.4K
18:35 2,460.46 2,461.45 2,460.46 2,461.45 146,950.2K
18:36 2,461.62 2,462.80 2,461.62 2,462.69 224,857.9K
18:37 2,462.74 2,464.26 2,462.74 2,464.26 172,300.5K
18:38 2,465.31 2,466.56 2,464.78 2,466.56 233,146.5K
18:39 2,466.62 2,466.62 2,464.96 2,465.08 198,468.8K
18:40 2,465.67 2,465.67 2,465.67 2,465.67 13,386.1K
18:51 2,464.35 2,464.35 2,464.35 2,464.35 134,713.0K
19:05 2,465.74 2,465.74 2,463.43 2,463.43 156,111.5K
19:06 2,463.02 2,463.57 2,462.48 2,463.47 108,258.1K
19:07 2,463.34 2,464.29 2,463.34 2,464.06 74,126.0K
19:08 2,464.03 2,464.42 2,463.93 2,464.38 56,031.3K
19:09 2,464.52 2,464.61 2,464.28 2,464.56 58,154.1K
19:10 2,464.56 2,464.56 2,463.89 2,464.20 82,867.7K
19:11 2,464.49 2,464.49 2,463.91 2,464.11 35,911.2K
19:12 2,463.90 2,464.51 2,463.90 2,464.33 51,520.4K
19:13 2,463.69 2,463.69 2,461.65 2,461.65 135,313.1K
19:14 2,461.03 2,461.03 2,460.32 2,460.36 107,670.4K
19:15 2,459.55 2,459.62 2,458.61 2,458.61 184,319.1K
19:16 2,458.89 2,459.60 2,458.67 2,458.67 92,569.5K
19:17 2,458.61 2,459.39 2,458.61 2,459.39 130,961.7K
19:18 2,459.30 2,460.44 2,459.30 2,460.44 93,636.1K
19:19 2,460.48 2,460.68 2,460.35 2,460.65 69,314.1K
19:20 2,460.64 2,460.95 2,460.39 2,460.95 80,504.3K
19:21 2,460.98 2,462.00 2,460.98 2,461.94 137,679.6K
19:22 2,462.00 2,462.05 2,461.37 2,461.44 54,681.8K
19:23 2,461.60 2,461.60 2,461.03 2,461.40 76,851.3K
19:24 2,461.42 2,462.79 2,461.42 2,462.79 126,467.2K
19:25 2,462.67 2,462.67 2,462.10 2,462.10 82,013.2K
19:26 2,462.04 2,462.27 2,461.99 2,462.07 39,726.8K
19:27 2,462.06 2,464.11 2,462.06 2,464.00 106,271.2K
19:28 2,463.73 2,470.13 2,463.69 2,469.32 310,259.9K
19:29 2,470.22 2,471.66 2,470.22 2,471.66 179,677.3K
19:30 2,472.23 2,472.49 2,472.15 2,472.25 197,591.6K
19:31 2,470.69 2,470.69 2,469.00 2,469.46 135,353.2K
19:32 2,469.31 2,471.21 2,469.31 2,471.19 68,387.5K
19:33 2,471.44 2,473.57 2,471.19 2,473.57 160,987.6K
19:34 2,478.42 2,478.90 2,476.34 2,476.60 460,593.2K
19:35 2,477.15 2,477.27 2,473.69 2,473.69 152,955.4K
19:36 2,473.68 2,474.92 2,473.39 2,474.91 124,876.3K
19:37 2,474.88 2,475.19 2,473.33 2,473.33 88,143.2K
19:38 2,473.34 2,473.46 2,472.59 2,472.62 92,582.4K
19:39 2,472.59 2,472.59 2,468.12 2,468.12 134,654.9K
19:40 2,468.02 2,469.51 2,467.92 2,469.51 106,734.0K
19:41 2,470.17 2,471.35 2,470.15 2,471.35 85,820.9K
19:42 2,471.45 2,471.72 2,471.45 2,471.71 58,820.0K
19:43 2,471.53 2,471.64 2,471.14 2,471.16 28,648.7K
19:44 2,471.13 2,471.18 2,469.44 2,469.82 66,428.0K
19:45 2,469.94 2,470.33 2,469.92 2,470.33 44,439.3K
19:46 2,470.35 2,471.30 2,470.35 2,471.22 31,445.6K
19:47 2,471.33 2,472.07 2,471.06 2,472.07 43,501.5K
19:48 2,472.45 2,472.58 2,471.96 2,472.47 38,578.5K
19:49 2,472.50 2,475.04 2,472.50 2,474.87 88,280.9K
19:50 2,474.72 2,474.80 2,474.32 2,474.32 51,605.5K
19:51 2,474.42 2,474.42 2,473.56 2,473.56 61,270.2K
19:52 2,473.04 2,473.15 2,472.84 2,473.12 41,915.3K
19:53 2,473.09 2,473.35 2,472.99 2,473.34 26,509.2K
19:54 2,473.31 2,473.31 2,472.37 2,472.37 45,062.2K
19:55 2,472.38 2,472.73 2,471.78 2,471.94 60,603.0K
19:56 2,471.92 2,472.27 2,471.85 2,472.22 39,884.1K
19:57 2,472.20 2,472.33 2,472.10 2,472.31 52,853.2K
19:58 2,472.29 2,472.56 2,472.12 2,472.14 63,604.8K
19:59 2,472.19 2,472.19 2,471.06 2,471.06 70,479.8K
20:00 2,470.12 2,470.46 2,469.55 2,469.59 134,494.7K
20:01 2,469.45 2,469.45 2,468.04 2,468.12 106,764.7K
20:02 2,467.94 2,468.99 2,467.94 2,468.95 70,679.4K
20:03 2,468.93 2,469.18 2,468.47 2,468.47 44,791.2K
20:04 2,468.49 2,468.67 2,467.79 2,467.85 77,440.8K
20:05 2,467.77 2,467.77 2,465.43 2,465.48 109,874.5K
20:06 2,465.85 2,466.61 2,465.85 2,466.52 97,924.1K
20:07 2,466.53 2,466.53 2,465.83 2,465.83 132,343.1K
20:08 2,465.86 2,466.16 2,465.75 2,466.16 66,433.7K
20:09 2,466.19 2,466.56 2,466.16 2,466.56 62,181.4K
20:10 2,466.78 2,472.84 2,466.78 2,472.34 148,027.3K
20:11 2,472.76 2,472.86 2,471.89 2,471.91 60,469.5K
20:12 2,472.00 2,472.13 2,471.49 2,471.52 39,873.4K
20:13 2,471.48 2,471.48 2,470.93 2,471.19 67,620.4K
20:14 2,470.87 2,471.99 2,470.87 2,471.99 44,537.1K
20:15 2,471.97 2,472.09 2,471.93 2,472.07 41,087.0K
20:16 2,472.14 2,472.14 2,471.41 2,471.62 61,847.3K
20:17 2,471.45 2,471.56 2,471.11 2,471.27 43,653.4K
20:18 2,470.95 2,470.95 2,466.73 2,466.73 105,831.3K
20:19 2,467.08 2,467.26 2,466.77 2,467.22 65,290.5K
20:20 2,467.10 2,467.10 2,466.77 2,466.79 31,872.3K
20:21 2,466.78 2,466.79 2,466.48 2,466.79 43,266.4K
20:22 2,466.86 2,466.98 2,466.66 2,466.66 36,931.9K
20:23 2,466.44 2,466.44 2,465.35 2,465.35 130,015.6K
20:24 2,465.47 2,466.28 2,465.47 2,466.13 89,530.4K
20:25 2,465.84 2,469.31 2,465.83 2,469.31 85,378.8K
20:26 2,469.43 2,469.73 2,469.17 2,469.60 33,873.7K
20:27 2,469.63 2,469.77 2,469.24 2,469.27 40,757.4K
20:28 2,469.29 2,469.29 2,468.92 2,468.94 34,688.3K
20:29 2,468.95 2,469.07 2,467.64 2,467.67 29,950.9K
20:30 2,467.64 2,467.64 2,466.99 2,467.17 32,209.3K
20:31 2,467.12 2,467.18 2,466.58 2,467.18 40,218.7K
20:32 2,467.34 2,467.61 2,467.18 2,467.61 39,974.1K
20:33 2,467.75 2,468.61 2,467.70 2,468.61 50,173.3K
20:34 2,468.29 2,468.52 2,468.18 2,468.18 22,278.9K
20:35 2,468.23 2,469.19 2,468.21 2,469.03 29,786.4K
20:36 2,469.10 2,469.22 2,468.93 2,469.22 32,704.1K
20:37 2,469.22 2,469.32 2,469.03 2,469.09 36,952.7K
20:38 2,469.19 2,469.39 2,469.19 2,469.25 34,427.3K
20:39 2,469.34 2,469.39 2,468.17 2,468.17 44,336.7K
20:40 2,468.14 2,468.14 2,467.76 2,467.76 47,763.9K
20:41 2,467.56 2,467.65 2,467.31 2,467.44 42,646.1K
20:42 2,467.55 2,467.68 2,466.95 2,466.95 42,527.6K
20:43 2,466.95 2,467.17 2,466.83 2,466.83 30,562.3K
20:44 2,466.81 2,466.87 2,466.70 2,466.76 20,662.7K
20:45 2,466.81 2,466.92 2,466.65 2,466.92 22,066.9K
20:46 2,466.92 2,467.15 2,466.90 2,467.01 62,712.7K
20:47 2,467.11 2,467.17 2,466.93 2,467.05 34,398.5K
20:48 2,466.98 2,467.05 2,466.80 2,466.87 37,052.7K
20:49 2,466.90 2,466.93 2,466.75 2,466.75 30,365.0K
20:50 2,466.81 2,466.81 2,466.19 2,466.19 56,510.1K
20:51 2,466.19 2,466.19 2,465.93 2,466.12 105,615.4K
20:52 2,465.85 2,466.04 2,465.85 2,465.90 79,210.3K
20:53 2,465.80 2,465.80 2,465.45 2,465.63 127,209.6K
20:54 2,465.52 2,465.55 2,465.15 2,465.18 61,438.8K
20:55 2,465.19 2,465.35 2,465.04 2,465.16 58,906.7K
20:56 2,465.04 2,465.04 2,464.68 2,464.68 61,386.2K
20:57 2,464.74 2,465.04 2,464.52 2,464.52 96,483.6K
20:58 2,464.64 2,464.69 2,464.60 2,464.61 42,562.2K
20:59 2,464.57 2,464.58 2,464.18 2,464.21 45,466.2K
21:00 2,463.96 2,464.51 2,463.96 2,464.41 43,577.4K
21:01 2,464.21 2,464.25 2,463.96 2,464.17 91,781.1K
21:02 2,464.03 2,464.03 2,463.72 2,463.78 125,855.2K
21:03 2,463.69 2,463.84 2,462.97 2,462.97 96,029.9K
21:04 2,463.21 2,463.37 2,463.15 2,463.18 68,139.3K
21:05 2,463.03 2,463.03 2,462.03 2,462.03 74,275.1K
21:06 2,462.00 2,462.00 2,461.55 2,461.57 61,841.8K
21:07 2,461.63 2,461.63 2,460.38 2,460.38 86,501.2K
21:08 2,460.22 2,460.33 2,460.09 2,460.16 124,348.3K
21:09 2,460.19 2,460.19 2,459.49 2,459.77 106,569.9K
21:10 2,459.83 2,459.99 2,458.82 2,458.93 86,119.2K
21:11 2,458.92 2,459.16 2,458.44 2,458.53 81,122.3K
21:12 2,458.53 2,458.64 2,458.11 2,458.64 82,908.6K
21:13 2,458.40 2,459.13 2,458.40 2,459.07 93,935.3K
21:14 2,458.84 2,459.00 2,458.82 2,458.97 78,649.6K
21:15 2,458.95 2,458.95 2,458.15 2,458.15 75,834.4K
21:16 2,458.12 2,458.12 2,457.56 2,457.73 74,288.0K
21:17 2,457.51 2,457.70 2,457.01 2,457.01 64,272.2K
21:18 2,457.10 2,457.20 2,456.92 2,457.00 217,264.4K
21:19 2,456.95 2,456.95 2,456.40 2,456.70 131,073.4K
21:20 2,456.55 2,456.80 2,456.22 2,456.32 126,366.0K
21:21 2,456.28 2,457.89 2,456.28 2,457.89 220,463.1K
21:22 2,457.92 2,457.92 2,457.60 2,457.62 144,360.9K
21:23 2,457.47 2,457.53 2,457.27 2,457.43 124,682.1K
21:24 2,457.30 2,457.84 2,457.30 2,457.55 69,975.1K
21:25 2,457.77 2,457.77 2,457.25 2,457.25 106,118.3K
21:26 2,457.31 2,457.35 2,457.13 2,457.19 51,352.5K
21:27 2,457.20 2,457.30 2,457.11 2,457.14 50,080.0K
21:28 2,457.33 2,457.33 2,456.47 2,456.47 80,991.5K
21:29 2,456.51 2,456.80 2,456.31 2,456.31 100,334.5K
21:30 2,456.31 2,459.52 2,456.16 2,459.52 147,480.4K
21:31 2,458.96 2,459.77 2,458.95 2,459.53 109,215.0K
21:32 2,459.54 2,459.99 2,459.46 2,459.46 112,014.9K
21:33 2,459.64 2,459.82 2,459.58 2,459.77 63,051.4K
21:34 2,459.47 2,459.98 2,459.31 2,459.93 85,135.4K
21:35 2,460.12 2,460.39 2,459.83 2,460.39 78,221.4K
21:36 2,460.30 2,461.06 2,460.30 2,460.88 63,094.8K
21:37 2,460.80 2,462.10 2,460.80 2,462.10 79,155.4K
21:38 2,462.41 2,462.79 2,462.41 2,462.79 74,266.7K
21:39 2,462.58 2,462.92 2,462.58 2,462.81 52,979.9K
21:40 2,462.85 2,463.36 2,462.73 2,463.26 90,812.2K
21:41 2,463.25 2,463.40 2,463.14 2,463.25 53,047.5K
21:42 2,463.23 2,463.23 2,462.83 2,462.92 41,747.3K
21:43 2,462.82 2,462.89 2,462.67 2,462.67 35,740.8K
21:44 2,462.43 2,462.43 2,461.85 2,461.85 71,163.8K
21:45 2,461.86 2,461.87 2,461.67 2,461.86 44,971.8K
21:46 2,461.80 2,462.01 2,461.62 2,461.67 49,956.6K
21:47 2,461.66 2,461.66 2,461.26 2,461.29 55,691.1K
21:48 2,461.21 2,461.21 2,460.70 2,460.77 54,633.4K
21:49 2,460.80 2,463.38 2,460.71 2,463.30 88,161.7K
21:50 2,463.20 2,463.31 2,462.96 2,463.23 59,268.4K
21:51 2,463.26 2,464.63 2,463.26 2,464.61 105,092.8K
21:52 2,464.79 2,464.79 2,464.54 2,464.65 56,415.9K
21:53 2,464.54 2,465.03 2,464.54 2,465.00 52,566.5K
21:54 2,465.11 2,465.29 2,465.08 2,465.24 50,637.7K
21:55 2,465.17 2,465.38 2,465.17 2,465.37 48,302.7K
21:56 2,465.35 2,465.35 2,464.91 2,465.04 67,234.1K
21:57 2,465.02 2,465.52 2,464.97 2,465.44 49,420.6K
21:58 2,465.41 2,465.64 2,465.39 2,465.39 39,854.0K
21:59 2,465.45 2,465.85 2,465.45 2,465.75 52,416.8K
22:00 2,465.78 2,466.22 2,465.78 2,465.99 107,907.7K
22:01 2,466.08 2,466.10 2,465.90 2,466.10 69,510.0K
22:02 2,466.12 2,466.48 2,466.12 2,466.48 36,953.9K
22:03 2,466.70 2,466.89 2,466.63 2,466.87 75,888.1K
22:04 2,467.01 2,469.92 2,466.98 2,469.92 159,187.2K
22:05 2,469.87 2,470.15 2,469.87 2,470.13 82,784.4K
22:06 2,470.13 2,470.41 2,470.11 2,470.33 88,940.1K
22:07 2,470.23 2,470.38 2,469.45 2,469.46 102,116.2K
22:08 2,469.46 2,469.52 2,469.13 2,469.17 43,798.5K
22:09 2,468.98 2,469.06 2,468.28 2,468.28 45,673.2K
22:10 2,468.30 2,468.53 2,468.13 2,468.21 43,373.9K
22:11 2,468.13 2,468.20 2,467.70 2,467.82 33,027.0K
22:12 2,467.87 2,468.01 2,467.83 2,467.83 32,794.9K
22:13 2,467.82 2,468.09 2,467.80 2,468.09 47,927.8K
22:14 2,467.96 2,467.96 2,467.67 2,467.81 43,474.9K
22:15 2,467.73 2,467.92 2,467.66 2,467.79 31,382.2K
22:16 2,468.01 2,468.46 2,468.01 2,468.33 35,896.8K
22:17 2,468.36 2,469.20 2,468.36 2,469.20 59,192.5K
22:18 2,469.30 2,469.54 2,469.06 2,469.14 44,171.3K
22:19 2,469.28 2,469.44 2,469.28 2,469.37 37,477.0K
22:20 2,469.32 2,469.33 2,466.98 2,466.98 60,740.6K
22:21 2,466.98 2,467.14 2,466.89 2,466.93 51,088.6K
22:22 2,466.73 2,467.36 2,466.73 2,467.36 53,635.2K
22:23 2,467.37 2,467.46 2,467.15 2,467.46 30,430.1K
22:24 2,467.40 2,467.40 2,466.63 2,466.72 23,215.4K
22:25 2,466.92 2,466.92 2,466.74 2,466.77 26,962.6K
22:26 2,466.75 2,466.75 2,466.38 2,466.63 28,977.3K
22:27 2,466.85 2,466.85 2,466.62 2,466.62 21,715.2K
22:28 2,466.67 2,466.76 2,466.56 2,466.63 20,965.9K
22:29 2,466.61 2,466.63 2,466.36 2,466.39 24,606.9K
22:30 2,466.90 2,466.99 2,466.70 2,466.70 28,189.1K
22:31 2,466.71 2,467.05 2,466.71 2,467.02 52,141.3K
22:32 2,467.03 2,467.15 2,466.94 2,467.04 23,515.4K
22:33 2,467.09 2,467.54 2,467.05 2,467.54 25,925.5K
22:34 2,467.60 2,467.61 2,467.29 2,467.57 46,318.5K
22:35 2,467.40 2,467.43 2,467.28 2,467.32 24,953.4K
22:36 2,467.39 2,467.44 2,467.32 2,467.32 29,899.8K
22:37 2,467.31 2,467.31 2,467.08 2,467.15 26,423.1K
22:38 2,467.03 2,467.05 2,466.92 2,466.92 23,193.6K
22:39 2,467.01 2,467.01 2,466.48 2,466.67 24,673.6K
22:40 2,466.68 2,466.68 2,466.42 2,466.53 14,209.1K
22:41 2,466.53 2,466.75 2,466.53 2,466.62 14,594.0K
22:42 2,466.67 2,467.60 2,466.67 2,467.33 36,907.0K
22:43 2,467.31 2,467.31 2,467.00 2,467.06 19,978.0K
22:44 2,467.17 2,467.39 2,467.01 2,467.22 16,775.1K
22:45 2,467.14 2,467.41 2,467.04 2,467.29 21,492.8K
22:46 2,467.36 2,467.51 2,467.30 2,467.41 29,004.4K
22:47 2,467.60 2,467.79 2,467.60 2,467.74 33,488.4K
22:48 2,467.66 2,467.89 2,467.66 2,467.89 20,176.2K
22:49 2,467.85 2,467.99 2,467.79 2,467.87 19,546.1K
22:50 2,467.97 2,467.98 2,467.85 2,467.98 32,420.7K
22:51 2,468.04 2,468.04 2,467.83 2,467.90 13,954.1K
22:52 2,467.98 2,468.26 2,467.95 2,468.26 31,385.5K
22:53 2,468.20 2,468.22 2,468.12 2,468.15 19,807.0K
22:54 2,468.16 2,468.42 2,468.03 2,468.40 24,635.1K
22:55 2,468.44 2,468.74 2,468.44 2,468.64 45,295.3K
22:56 2,468.62 2,468.62 2,468.44 2,468.45 24,883.5K
22:57 2,468.40 2,468.43 2,468.26 2,468.37 42,774.2K
22:58 2,468.32 2,468.58 2,468.32 2,468.58 23,007.4K
22:59 2,468.54 2,468.66 2,468.25 2,468.25 16,798.2K
23:00 2,468.36 2,468.53 2,468.36 2,468.39 30,787.5K
23:01 2,468.32 2,468.67 2,468.30 2,468.58 62,208.9K
23:02 2,468.58 2,468.64 2,468.39 2,468.39 47,095.6K
23:03 2,468.52 2,468.52 2,468.31 2,468.45 68,802.2K
23:04 2,468.86 2,468.91 2,468.54 2,468.59 55,132.5K
23:05 2,468.62 2,468.75 2,468.45 2,468.58 27,742.1K
23:06 2,468.54 2,468.58 2,468.37 2,468.40 28,514.4K
23:07 2,468.41 2,468.68 2,468.39 2,468.68 22,557.4K
23:08 2,468.57 2,468.70 2,468.53 2,468.53 40,429.9K
23:09 2,468.63 2,468.69 2,468.33 2,468.33 30,871.8K
23:10 2,468.36 2,468.61 2,468.36 2,468.55 32,704.4K
23:11 2,468.62 2,468.95 2,468.58 2,468.93 35,266.2K
23:12 2,468.85 2,468.85 2,468.51 2,468.64 24,967.4K
23:13 2,468.45 2,468.53 2,468.35 2,468.49 20,023.7K
23:14 2,468.51 2,468.51 2,468.21 2,468.35 33,185.2K
23:15 2,468.42 2,468.71 2,468.19 2,468.71 26,536.4K
23:16 2,468.62 2,468.71 2,468.32 2,468.40 32,492.0K
23:17 2,468.44 2,468.53 2,468.37 2,468.41 23,160.7K
23:18 2,468.43 2,468.60 2,468.43 2,468.44 33,931.1K
23:19 2,468.55 2,468.59 2,468.34 2,468.58 21,594.6K
23:20 2,468.57 2,468.98 2,468.57 2,468.88 25,708.7K
23:21 2,468.91 2,469.57 2,468.91 2,469.54 49,805.8K
23:22 2,469.82 2,471.13 2,469.75 2,471.13 123,092.5K
23:23 2,471.57 2,472.13 2,471.57 2,472.13 63,214.6K
23:24 2,472.24 2,472.63 2,472.18 2,472.38 37,383.8K
23:25 2,472.50 2,472.56 2,472.42 2,472.44 32,051.9K
23:26 2,472.50 2,472.50 2,471.81 2,471.92 152,216.6K
23:27 2,471.88 2,472.20 2,471.80 2,472.20 58,034.8K
23:28 2,472.15 2,472.15 2,471.50 2,471.56 45,742.5K
23:29 2,471.67 2,472.06 2,471.31 2,471.91 37,222.9K
23:30 2,471.82 2,471.82 2,471.21 2,471.34 42,820.0K
23:31 2,471.66 2,471.81 2,471.39 2,471.58 66,402.3K
23:32 2,471.66 2,472.02 2,471.63 2,472.02 29,817.5K
23:33 2,471.99 2,472.15 2,471.93 2,472.07 27,196.3K
23:34 2,472.14 2,472.23 2,471.99 2,472.15 46,930.1K
23:35 2,472.32 2,472.34 2,471.40 2,471.40 65,860.9K
23:36 2,471.62 2,471.99 2,471.62 2,471.87 48,027.1K
23:37 2,471.62 2,471.62 2,471.04 2,471.17 29,007.1K
23:38 2,471.15 2,471.57 2,471.08 2,471.55 38,535.5K
23:39 2,471.59 2,471.59 2,471.34 2,471.38 25,143.9K
23:40 2,471.36 2,471.62 2,471.36 2,471.59 33,614.5K
23:41 2,472.02 2,472.06 2,471.96 2,471.98 26,493.0K
23:42 2,472.04 2,472.18 2,471.70 2,472.11 46,824.5K
23:43 2,472.12 2,472.30 2,472.00 2,472.10 69,602.9K
23:44 2,471.96 2,472.28 2,471.88 2,472.08 46,769.7K
23:45 2,471.98 2,472.08 2,471.64 2,472.05 36,104.7K
23:46 2,471.78 2,472.09 2,471.53 2,472.09 53,749.9K
23:47 2,472.18 2,472.25 2,472.01 2,472.19 74,744.8K
23:48 2,472.12 2,472.88 2,472.12 2,472.85 60,286.4K
23:49 2,472.69 2,473.06 2,472.61 2,472.61 91,936.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし