MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,654.13
最終更新: 2025-10-06
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 2,477.08 2,478.86 2,477.08 2,477.18 514,118.2K
10:01 2,474.89 2,474.89 2,473.71 2,473.77 611,283.6K
10:02 2,474.38 2,479.31 2,474.19 2,479.31 643,679.8K
10:03 2,479.59 2,479.63 2,478.04 2,478.09 370,809.5K
10:04 2,478.07 2,479.89 2,478.07 2,479.89 312,390.1K
10:05 2,479.51 2,479.51 2,475.11 2,476.30 423,706.4K
10:06 2,476.40 2,477.29 2,473.66 2,473.66 383,908.3K
10:07 2,473.08 2,473.25 2,467.63 2,467.63 480,155.5K
10:08 2,467.99 2,468.05 2,464.87 2,464.92 558,980.6K
10:09 2,464.36 2,466.13 2,463.77 2,466.05 486,016.7K
10:10 2,466.42 2,467.43 2,466.06 2,467.43 374,300.5K
10:11 2,467.28 2,467.36 2,466.44 2,466.44 204,664.9K
10:12 2,465.78 2,465.78 2,463.16 2,463.16 417,243.3K
10:13 2,462.91 2,462.91 2,460.41 2,460.41 266,376.8K
10:14 2,459.67 2,459.77 2,457.25 2,457.25 415,745.2K
10:15 2,456.49 2,456.72 2,453.92 2,453.92 540,737.3K
10:16 2,453.69 2,459.08 2,453.11 2,459.08 804,974.0K
10:17 2,459.23 2,459.23 2,452.34 2,452.34 567,520.9K
10:18 2,452.11 2,454.29 2,451.51 2,454.29 720,074.8K
10:19 2,453.78 2,453.78 2,448.88 2,448.94 886,589.3K
10:20 2,449.21 2,452.09 2,443.67 2,443.67 757,027.7K
10:21 2,442.83 2,444.65 2,437.78 2,437.78 977,534.0K
10:22 2,436.24 2,440.76 2,435.53 2,439.93 1,171,232.6K
10:23 2,439.98 2,442.52 2,439.98 2,440.59 843,622.8K
10:24 2,442.21 2,442.38 2,438.72 2,439.96 790,735.7K
10:25 2,440.74 2,446.43 2,440.74 2,442.45 860,571.8K
10:26 2,443.68 2,446.66 2,443.68 2,446.66 651,244.6K
10:27 2,447.02 2,447.02 2,444.61 2,445.81 427,996.8K
10:28 2,445.54 2,446.08 2,444.49 2,444.49 370,556.4K
10:29 2,444.39 2,444.41 2,441.12 2,441.12 425,495.2K
10:30 2,437.89 2,437.89 2,434.40 2,436.65 874,425.4K
10:31 2,436.54 2,442.26 2,436.54 2,442.16 607,848.3K
10:32 2,447.37 2,447.53 2,443.37 2,443.98 566,894.0K
10:33 2,444.35 2,447.28 2,444.35 2,445.66 440,858.5K
10:34 2,445.67 2,447.21 2,445.67 2,446.92 370,564.6K
10:35 2,448.20 2,453.32 2,448.01 2,453.32 529,533.5K
10:36 2,453.29 2,453.29 2,449.62 2,449.62 472,071.6K
10:37 2,448.52 2,448.52 2,443.32 2,443.32 512,035.1K
10:38 2,443.26 2,445.34 2,443.26 2,443.71 324,417.5K
10:39 2,444.17 2,444.21 2,443.05 2,443.43 256,574.1K
10:40 2,445.54 2,448.20 2,445.54 2,446.94 375,019.9K
10:41 2,447.20 2,448.99 2,447.20 2,448.99 216,693.1K
10:42 2,447.22 2,448.88 2,445.98 2,448.88 287,072.9K
10:43 2,448.14 2,448.61 2,446.35 2,446.47 190,644.9K
10:44 2,445.58 2,445.58 2,439.89 2,440.38 572,508.4K
10:45 2,441.31 2,441.31 2,437.56 2,437.56 471,486.3K
10:46 2,437.18 2,437.18 2,434.07 2,434.07 509,911.4K
10:47 2,437.08 2,438.70 2,436.65 2,436.65 550,425.2K
10:48 2,436.36 2,437.15 2,434.71 2,434.71 355,821.5K
10:49 2,434.14 2,434.14 2,431.51 2,431.99 803,862.8K
10:50 2,431.54 2,437.68 2,431.54 2,435.95 606,836.2K
10:51 2,436.18 2,436.18 2,430.68 2,432.47 821,409.0K
10:52 2,432.04 2,434.51 2,430.26 2,434.51 863,745.9K
10:53 2,434.46 2,434.46 2,429.06 2,429.08 666,692.9K
10:54 2,428.93 2,429.53 2,426.68 2,426.68 800,084.7K
10:55 2,426.39 2,431.97 2,426.31 2,431.66 916,760.6K
10:56 2,432.04 2,432.59 2,431.63 2,432.59 468,241.9K
10:57 2,432.43 2,435.28 2,432.43 2,435.11 591,036.8K
10:58 2,435.07 2,436.40 2,434.87 2,436.07 455,764.6K
10:59 2,435.12 2,435.12 2,432.09 2,432.79 374,694.4K
11:00 2,433.88 2,435.11 2,433.88 2,434.13 364,198.2K
11:01 2,434.10 2,435.63 2,434.10 2,435.63 262,994.5K
11:02 2,435.64 2,440.95 2,435.40 2,440.12 656,018.0K
11:03 2,442.36 2,442.36 2,440.45 2,440.83 526,540.9K
11:04 2,440.90 2,441.02 2,438.66 2,438.89 321,189.3K
11:05 2,438.92 2,439.61 2,438.42 2,439.36 247,129.2K
11:06 2,438.75 2,438.75 2,436.19 2,436.56 259,273.2K
11:07 2,437.19 2,443.15 2,437.19 2,443.09 360,696.5K
11:08 2,442.42 2,442.80 2,441.40 2,441.57 358,310.4K
11:09 2,443.92 2,446.14 2,443.92 2,443.93 633,349.8K
11:10 2,443.52 2,444.67 2,443.52 2,444.44 457,597.1K
11:11 2,443.36 2,443.36 2,440.22 2,441.38 453,516.2K
11:12 2,441.42 2,441.42 2,439.41 2,440.20 216,086.7K
11:13 2,441.92 2,443.05 2,441.63 2,443.05 297,788.6K
11:14 2,442.98 2,444.29 2,442.25 2,444.10 264,152.3K
11:15 2,443.34 2,445.21 2,443.34 2,445.21 217,955.2K
11:16 2,445.24 2,446.40 2,445.24 2,446.29 314,302.6K
11:17 2,446.10 2,446.10 2,441.63 2,441.63 349,722.4K
11:18 2,441.71 2,444.27 2,441.71 2,443.90 210,280.8K
11:19 2,443.24 2,443.92 2,442.85 2,443.92 163,437.8K
11:20 2,443.73 2,445.80 2,443.73 2,445.78 203,409.1K
11:21 2,445.98 2,447.39 2,444.92 2,447.39 270,725.2K
11:22 2,447.95 2,450.05 2,447.05 2,448.57 469,378.1K
11:23 2,448.60 2,448.60 2,444.34 2,445.46 306,810.4K
11:24 2,446.61 2,448.16 2,446.61 2,448.13 207,358.3K
11:25 2,447.59 2,447.86 2,446.65 2,446.65 216,843.2K
11:26 2,446.84 2,446.84 2,442.31 2,442.53 325,707.7K
11:27 2,443.35 2,443.92 2,442.44 2,442.44 242,268.0K
11:28 2,442.74 2,443.25 2,442.68 2,443.18 123,631.9K
11:29 2,442.73 2,443.15 2,442.53 2,442.76 136,258.5K
11:30 2,442.74 2,445.20 2,442.74 2,444.40 247,058.0K
11:31 2,444.28 2,444.61 2,443.39 2,443.39 231,297.5K
11:32 2,443.84 2,444.13 2,443.25 2,443.25 125,443.4K
11:33 2,443.43 2,443.43 2,442.17 2,442.17 189,025.4K
11:34 2,442.03 2,442.28 2,440.17 2,440.17 242,997.0K
11:35 2,439.50 2,440.19 2,439.22 2,439.79 314,147.7K
11:36 2,439.78 2,439.78 2,437.63 2,437.63 355,447.4K
11:37 2,436.46 2,437.10 2,436.32 2,436.76 399,313.4K
11:38 2,436.28 2,437.45 2,436.20 2,437.19 221,625.7K
11:39 2,437.37 2,439.18 2,437.37 2,438.45 223,438.0K
11:40 2,437.99 2,439.56 2,437.97 2,439.56 253,572.1K
11:41 2,439.18 2,440.31 2,439.16 2,440.14 120,964.2K
11:42 2,439.89 2,439.89 2,438.70 2,438.82 183,441.6K
11:43 2,438.68 2,439.36 2,438.29 2,438.29 167,600.1K
11:44 2,437.92 2,438.24 2,437.79 2,437.79 242,654.4K
11:45 2,438.13 2,438.13 2,437.22 2,437.55 121,230.5K
11:46 2,437.43 2,440.80 2,437.43 2,438.86 386,454.1K
11:47 2,439.12 2,440.20 2,439.12 2,440.01 184,271.2K
11:48 2,439.93 2,440.83 2,439.93 2,440.57 258,534.4K
11:49 2,440.82 2,442.47 2,439.82 2,442.47 255,457.5K
11:50 2,442.59 2,444.03 2,441.91 2,441.91 295,033.0K
11:51 2,441.57 2,442.55 2,441.57 2,442.34 119,658.7K
11:52 2,441.74 2,443.27 2,441.74 2,443.27 132,511.7K
11:53 2,443.24 2,443.24 2,442.11 2,442.22 143,806.0K
11:54 2,442.08 2,443.26 2,442.04 2,443.26 243,768.7K
11:55 2,443.04 2,443.10 2,441.23 2,441.28 254,958.4K
11:56 2,441.33 2,445.73 2,441.33 2,445.59 319,877.6K
11:57 2,445.87 2,446.68 2,444.41 2,444.41 349,449.1K
11:58 2,444.93 2,445.68 2,444.93 2,445.55 141,535.5K
11:59 2,445.86 2,447.92 2,445.86 2,447.92 295,942.4K
12:00 2,448.37 2,452.83 2,448.37 2,452.83 600,304.7K
12:01 2,451.71 2,452.62 2,451.36 2,451.72 450,829.5K
12:02 2,451.41 2,452.44 2,451.41 2,452.44 278,972.6K
12:03 2,453.08 2,455.11 2,452.96 2,455.04 396,907.8K
12:04 2,453.91 2,454.70 2,453.61 2,453.61 313,167.5K
12:05 2,453.10 2,453.96 2,453.10 2,453.74 236,442.9K
12:06 2,455.16 2,461.66 2,455.16 2,461.66 717,341.0K
12:07 2,462.22 2,462.96 2,461.64 2,462.06 713,530.6K
12:08 2,462.18 2,463.70 2,461.56 2,462.48 457,403.8K
12:09 2,462.53 2,462.86 2,462.22 2,462.53 337,077.9K
12:10 2,463.13 2,465.57 2,463.11 2,465.57 452,800.6K
12:11 2,465.31 2,468.58 2,465.31 2,468.58 581,228.4K
12:12 2,468.74 2,470.44 2,468.74 2,470.44 691,522.9K
12:13 2,470.58 2,470.58 2,466.54 2,467.64 559,125.4K
12:14 2,467.67 2,468.47 2,465.61 2,465.61 541,074.0K
12:15 2,467.12 2,467.75 2,463.85 2,463.85 392,378.0K
12:16 2,463.51 2,463.51 2,460.11 2,460.11 413,701.8K
12:17 2,460.00 2,460.81 2,460.00 2,460.11 406,665.4K
12:18 2,460.44 2,461.33 2,459.71 2,461.33 229,104.0K
12:19 2,461.53 2,461.53 2,460.32 2,460.32 188,334.7K
12:20 2,459.92 2,460.19 2,459.87 2,460.19 203,481.1K
12:21 2,461.55 2,464.10 2,461.48 2,461.88 402,473.2K
12:22 2,462.12 2,462.24 2,456.50 2,456.53 438,434.4K
12:23 2,458.14 2,458.39 2,457.86 2,458.39 240,868.3K
12:24 2,459.38 2,462.94 2,459.38 2,462.94 439,718.6K
12:25 2,462.97 2,469.84 2,462.93 2,469.33 611,621.6K
12:26 2,468.55 2,469.37 2,467.67 2,469.12 499,635.4K
12:27 2,468.98 2,470.46 2,468.42 2,468.52 455,729.2K
12:28 2,469.50 2,475.68 2,469.50 2,475.54 716,176.3K
12:29 2,476.33 2,477.92 2,476.11 2,477.61 552,048.1K
12:30 2,478.27 2,480.19 2,477.59 2,479.05 724,271.9K
12:31 2,478.70 2,478.78 2,477.29 2,477.29 552,154.9K
12:32 2,477.33 2,477.56 2,476.35 2,477.13 409,306.1K
12:33 2,477.17 2,489.53 2,477.17 2,489.53 1,305,724.9K
12:34 2,489.11 2,491.65 2,489.03 2,490.26 1,482,828.3K
12:35 2,491.41 2,492.56 2,490.96 2,492.24 1,176,626.6K
12:36 2,492.31 2,495.84 2,492.25 2,493.07 847,234.8K
12:37 2,491.27 2,491.27 2,489.37 2,489.37 907,862.1K
12:38 2,488.46 2,488.58 2,487.67 2,488.00 577,948.2K
12:39 2,487.45 2,488.42 2,486.67 2,486.72 506,758.2K
12:40 2,487.80 2,487.80 2,483.86 2,483.86 477,487.9K
12:41 2,483.72 2,486.90 2,483.72 2,486.90 410,080.4K
12:42 2,487.35 2,491.75 2,487.35 2,490.90 560,242.0K
12:43 2,491.02 2,492.41 2,490.93 2,492.41 509,546.2K
12:44 2,492.50 2,492.75 2,491.68 2,492.59 573,248.8K
12:45 2,490.75 2,490.75 2,488.24 2,488.36 509,176.3K
12:46 2,487.69 2,488.95 2,486.96 2,488.95 410,625.6K
12:47 2,489.06 2,489.93 2,488.23 2,489.47 453,291.9K
12:48 2,489.10 2,490.89 2,489.10 2,490.64 272,621.5K
12:49 2,490.71 2,496.21 2,490.71 2,496.21 525,216.6K
12:50 2,495.88 2,495.88 2,494.53 2,494.53 600,766.8K
12:51 2,494.36 2,494.36 2,487.91 2,488.20 658,137.7K
12:52 2,488.17 2,489.79 2,488.17 2,488.22 418,931.8K
12:53 2,488.69 2,488.69 2,486.92 2,487.26 366,508.0K
12:54 2,487.35 2,489.78 2,487.35 2,489.78 384,764.8K
12:55 2,489.69 2,489.69 2,486.42 2,486.56 360,146.2K
12:56 2,486.89 2,486.98 2,485.17 2,485.17 383,330.3K
12:57 2,484.55 2,484.55 2,483.32 2,483.74 537,590.2K
12:58 2,483.91 2,486.90 2,483.85 2,486.90 540,124.4K
12:59 2,486.83 2,487.13 2,485.81 2,487.13 363,849.1K
13:00 2,488.05 2,491.82 2,488.05 2,491.82 373,510.6K
13:01 2,492.55 2,494.91 2,492.55 2,494.56 366,341.8K
13:02 2,494.34 2,495.12 2,492.91 2,494.16 416,955.3K
13:03 2,494.98 2,497.77 2,494.98 2,497.77 371,561.9K
13:04 2,497.78 2,498.19 2,495.61 2,495.84 468,974.5K
13:05 2,495.64 2,495.64 2,491.98 2,492.01 366,843.4K
13:06 2,492.89 2,495.71 2,492.89 2,495.52 330,307.7K
13:07 2,494.69 2,494.80 2,492.99 2,494.77 365,645.0K
13:08 2,493.89 2,493.95 2,492.21 2,492.23 359,096.5K
13:09 2,492.31 2,492.51 2,490.40 2,490.40 260,717.2K
13:10 2,490.77 2,491.22 2,488.63 2,488.84 317,592.4K
13:11 2,487.10 2,487.10 2,485.04 2,485.04 497,249.3K
13:12 2,484.59 2,484.97 2,483.45 2,483.51 446,725.4K
13:13 2,482.78 2,484.78 2,482.78 2,484.42 416,561.5K
13:14 2,484.85 2,484.85 2,480.16 2,480.39 612,044.2K
13:15 2,480.46 2,480.46 2,476.13 2,476.13 759,093.1K
13:16 2,476.04 2,481.10 2,475.38 2,481.10 617,751.0K
13:17 2,479.41 2,479.41 2,477.00 2,477.37 370,546.4K
13:18 2,477.53 2,479.53 2,477.53 2,479.27 418,914.6K
13:19 2,479.25 2,482.32 2,479.25 2,480.65 398,285.5K
13:20 2,481.01 2,481.07 2,479.22 2,479.22 272,852.4K
13:21 2,478.82 2,479.07 2,478.12 2,478.94 237,206.4K
13:22 2,479.48 2,479.48 2,473.93 2,474.37 418,881.1K
13:23 2,474.33 2,474.73 2,472.39 2,473.04 428,542.8K
13:24 2,472.93 2,473.62 2,472.84 2,473.40 253,020.9K
13:25 2,474.09 2,475.22 2,473.90 2,475.19 347,422.8K
13:26 2,475.56 2,475.74 2,474.86 2,475.62 239,285.3K
13:27 2,475.60 2,477.47 2,475.60 2,477.47 223,142.3K
13:28 2,478.00 2,479.55 2,477.50 2,478.22 342,671.9K
13:29 2,475.05 2,475.05 2,473.89 2,474.46 256,341.7K
13:30 2,475.31 2,477.89 2,475.31 2,477.25 190,790.6K
13:31 2,477.07 2,479.84 2,477.06 2,479.84 166,570.4K
13:32 2,480.32 2,481.14 2,479.49 2,480.44 272,384.7K
13:33 2,480.79 2,482.30 2,480.08 2,480.08 330,072.3K
13:34 2,479.51 2,481.78 2,479.51 2,481.78 176,912.8K
13:35 2,482.01 2,483.32 2,479.71 2,480.60 324,304.6K
13:36 2,480.44 2,482.76 2,480.44 2,482.09 252,166.7K
13:37 2,482.15 2,484.43 2,482.15 2,484.26 254,020.9K
13:38 2,484.44 2,487.89 2,484.44 2,487.89 340,289.9K
13:39 2,488.29 2,488.29 2,485.44 2,487.63 279,279.4K
13:40 2,487.37 2,487.99 2,486.14 2,486.14 256,810.3K
13:41 2,485.77 2,486.43 2,485.75 2,486.36 105,813.6K
13:42 2,486.50 2,486.50 2,484.09 2,484.14 224,075.8K
13:43 2,484.20 2,485.27 2,484.20 2,485.27 146,386.3K
13:44 2,485.20 2,485.20 2,483.42 2,483.42 176,157.5K
13:45 2,483.79 2,486.23 2,483.79 2,486.23 153,129.1K
13:46 2,486.11 2,487.02 2,486.11 2,487.02 125,628.2K
13:47 2,487.04 2,487.56 2,487.04 2,487.52 139,651.6K
13:48 2,487.20 2,488.07 2,484.76 2,484.76 227,738.6K
13:49 2,485.44 2,485.98 2,483.05 2,483.05 197,626.8K
13:50 2,481.12 2,483.79 2,481.12 2,483.79 210,583.1K
13:51 2,484.39 2,485.33 2,484.39 2,484.85 118,916.4K
13:52 2,484.72 2,485.81 2,483.52 2,485.81 125,963.0K
13:53 2,485.25 2,485.25 2,483.59 2,483.59 143,315.4K
13:54 2,483.77 2,485.22 2,483.57 2,485.14 126,498.5K
13:55 2,485.34 2,485.83 2,485.23 2,485.68 108,537.5K
13:56 2,485.73 2,485.81 2,484.97 2,484.97 110,794.7K
13:57 2,485.18 2,485.18 2,484.03 2,484.72 115,073.7K
13:58 2,484.78 2,484.99 2,484.71 2,484.71 86,299.4K
13:59 2,484.72 2,484.89 2,484.37 2,484.60 89,579.2K
14:00 2,484.95 2,485.50 2,484.95 2,485.27 157,656.0K
14:01 2,485.30 2,485.41 2,485.16 2,485.37 120,829.3K
14:02 2,485.41 2,485.54 2,484.37 2,484.49 131,680.9K
14:03 2,484.70 2,484.86 2,484.21 2,484.27 115,181.2K
14:04 2,484.23 2,484.23 2,483.53 2,483.53 80,541.3K
14:05 2,483.32 2,483.32 2,479.77 2,479.88 392,948.8K
14:06 2,479.28 2,479.51 2,477.73 2,477.73 304,292.5K
14:07 2,476.88 2,476.88 2,474.99 2,474.99 489,714.8K
14:08 2,475.05 2,476.03 2,474.43 2,474.52 244,211.0K
14:09 2,474.58 2,474.94 2,474.18 2,474.81 268,296.8K
14:10 2,475.56 2,475.76 2,474.49 2,474.74 252,843.7K
14:11 2,475.70 2,476.53 2,475.70 2,476.16 180,499.9K
14:12 2,475.83 2,477.78 2,475.83 2,476.61 195,238.8K
14:13 2,476.51 2,480.33 2,476.51 2,479.87 241,888.0K
14:14 2,480.16 2,480.74 2,479.75 2,479.75 240,530.4K
14:15 2,480.22 2,480.99 2,480.22 2,480.49 177,698.1K
14:16 2,480.01 2,480.55 2,479.82 2,480.23 271,997.2K
14:17 2,480.21 2,480.93 2,480.21 2,480.49 84,345.0K
14:18 2,480.13 2,481.11 2,479.82 2,481.11 189,892.6K
14:19 2,481.24 2,482.04 2,481.23 2,482.00 214,028.7K
14:20 2,482.08 2,482.08 2,479.81 2,481.40 220,042.8K
14:21 2,481.47 2,481.79 2,481.02 2,481.49 87,573.2K
14:22 2,482.10 2,483.64 2,482.10 2,483.50 165,934.8K
14:23 2,483.62 2,483.62 2,483.33 2,483.45 111,519.5K
14:24 2,483.60 2,484.44 2,483.60 2,484.30 107,317.3K
14:25 2,484.47 2,486.23 2,484.47 2,486.03 278,539.6K
14:26 2,486.40 2,491.18 2,486.40 2,491.18 564,440.6K
14:27 2,492.59 2,495.42 2,492.59 2,493.44 602,373.6K
14:28 2,492.61 2,492.63 2,491.27 2,492.60 400,822.2K
14:29 2,492.75 2,493.36 2,491.96 2,492.86 296,629.3K
14:30 2,493.48 2,494.23 2,492.59 2,494.23 188,876.6K
14:31 2,495.00 2,499.75 2,495.00 2,499.55 556,132.8K
14:32 2,500.43 2,503.36 2,500.43 2,503.36 706,816.4K
14:33 2,503.89 2,504.09 2,503.46 2,503.50 510,452.8K
14:34 2,502.82 2,504.28 2,501.99 2,501.99 368,277.5K
14:35 2,501.68 2,503.11 2,501.68 2,502.18 331,187.9K
14:36 2,501.78 2,502.13 2,501.11 2,501.89 240,780.2K
14:37 2,501.89 2,501.89 2,500.14 2,500.14 357,355.7K
14:38 2,495.83 2,497.93 2,495.30 2,497.93 423,886.8K
14:39 2,497.69 2,497.95 2,497.07 2,497.07 188,027.8K
14:40 2,497.06 2,497.32 2,496.60 2,496.98 142,809.3K
14:41 2,497.31 2,500.38 2,497.31 2,500.04 240,305.3K
14:42 2,500.86 2,503.04 2,500.86 2,503.04 244,359.7K
14:43 2,502.95 2,504.94 2,502.95 2,503.76 315,963.3K
14:44 2,503.28 2,503.28 2,499.23 2,499.77 342,745.6K
14:45 2,500.28 2,502.89 2,500.28 2,502.86 265,186.1K
14:46 2,504.37 2,506.60 2,504.11 2,506.59 371,035.9K
14:47 2,506.62 2,506.62 2,501.28 2,501.28 365,980.7K
14:48 2,501.19 2,503.04 2,501.19 2,502.90 224,062.1K
14:49 2,502.97 2,503.34 2,501.79 2,503.34 188,932.9K
14:50 2,503.66 2,505.20 2,503.66 2,504.92 270,547.2K
14:51 2,505.60 2,508.75 2,505.60 2,508.75 274,801.1K
14:52 2,510.12 2,510.69 2,510.12 2,510.55 461,248.5K
14:53 2,510.48 2,511.37 2,510.48 2,511.29 268,968.2K
14:54 2,511.87 2,512.56 2,510.39 2,510.39 415,803.7K
14:55 2,509.62 2,511.50 2,509.62 2,511.20 329,088.8K
14:56 2,510.51 2,510.51 2,508.86 2,508.86 341,865.5K
14:57 2,508.02 2,508.24 2,506.39 2,506.68 311,582.9K
14:58 2,506.74 2,507.51 2,506.74 2,507.43 182,155.3K
14:59 2,507.22 2,507.22 2,504.67 2,505.69 328,804.7K
15:00 2,505.82 2,510.83 2,505.82 2,510.82 457,638.3K
15:01 2,510.23 2,511.51 2,510.23 2,511.37 301,179.0K
15:02 2,511.14 2,511.56 2,509.69 2,509.82 263,051.3K
15:03 2,509.88 2,511.30 2,509.88 2,511.12 168,721.6K
15:04 2,511.26 2,511.30 2,508.79 2,508.95 253,129.8K
15:05 2,509.42 2,510.14 2,506.90 2,506.90 276,513.4K
15:06 2,506.59 2,506.91 2,504.93 2,504.93 232,807.8K
15:07 2,504.79 2,504.79 2,499.81 2,499.81 515,221.0K
15:08 2,499.64 2,501.89 2,498.48 2,498.48 370,389.3K
15:09 2,498.73 2,499.78 2,498.73 2,499.25 227,421.9K
15:10 2,499.92 2,500.20 2,498.52 2,498.52 186,043.2K
15:11 2,499.23 2,501.50 2,499.23 2,501.50 191,564.6K
15:12 2,501.70 2,501.70 2,497.12 2,497.12 297,867.9K
15:13 2,497.46 2,498.11 2,497.21 2,497.21 265,106.9K
15:14 2,498.06 2,503.43 2,498.06 2,503.43 255,008.1K
15:15 2,503.06 2,503.06 2,500.52 2,500.78 226,694.5K
15:16 2,500.94 2,502.98 2,500.94 2,502.93 155,045.3K
15:17 2,503.18 2,504.09 2,503.18 2,504.09 106,275.2K
15:18 2,504.42 2,505.41 2,504.42 2,504.93 223,077.2K
15:19 2,504.82 2,507.36 2,504.82 2,507.36 185,749.1K
15:20 2,506.87 2,507.33 2,504.04 2,504.04 160,491.1K
15:21 2,503.79 2,504.65 2,503.78 2,503.91 95,678.0K
15:22 2,504.64 2,504.84 2,503.18 2,503.39 176,809.1K
15:23 2,503.39 2,503.52 2,502.13 2,502.75 142,405.1K
15:24 2,503.03 2,503.98 2,502.77 2,503.98 116,284.8K
15:25 2,504.34 2,505.46 2,504.34 2,504.58 122,631.9K
15:26 2,504.76 2,505.24 2,504.32 2,505.24 93,239.1K
15:27 2,505.18 2,507.49 2,505.18 2,507.43 174,315.9K
15:28 2,507.49 2,507.72 2,505.40 2,506.97 166,348.6K
15:29 2,506.86 2,506.86 2,501.29 2,501.29 234,608.2K
15:30 2,500.91 2,502.11 2,500.91 2,502.02 197,879.7K
15:31 2,502.42 2,503.41 2,502.41 2,503.41 80,190.2K
15:32 2,503.39 2,503.93 2,503.12 2,503.13 86,734.9K
15:33 2,503.59 2,504.35 2,503.59 2,503.74 87,569.9K
15:34 2,503.86 2,504.56 2,503.02 2,503.36 145,898.7K
15:35 2,503.77 2,504.16 2,503.58 2,503.58 145,007.1K
15:36 2,503.42 2,503.53 2,501.44 2,501.56 216,779.5K
15:37 2,500.56 2,500.56 2,496.41 2,496.41 425,624.2K
15:38 2,496.31 2,498.57 2,496.30 2,498.57 330,517.4K
15:39 2,498.54 2,498.54 2,497.41 2,497.78 150,708.9K
15:40 2,496.91 2,497.06 2,493.75 2,493.75 396,262.0K
15:41 2,493.44 2,494.36 2,492.71 2,492.71 176,071.4K
15:42 2,492.84 2,493.00 2,492.26 2,492.60 176,005.2K
15:43 2,492.97 2,493.48 2,492.76 2,492.94 191,368.2K
15:44 2,492.69 2,492.73 2,488.89 2,488.89 320,636.7K
15:45 2,488.51 2,489.86 2,486.80 2,486.80 424,025.9K
15:46 2,487.10 2,487.10 2,483.76 2,483.91 323,083.5K
15:47 2,484.10 2,487.14 2,484.10 2,487.14 330,508.3K
15:48 2,487.20 2,489.04 2,487.20 2,488.48 173,797.7K
15:49 2,488.46 2,488.65 2,487.59 2,488.29 188,077.4K
15:50 2,488.13 2,488.13 2,485.53 2,485.53 193,908.0K
15:51 2,485.05 2,485.14 2,482.23 2,482.49 519,876.7K
15:52 2,481.84 2,481.84 2,479.17 2,480.77 411,656.3K
15:53 2,479.85 2,479.85 2,475.71 2,476.44 611,407.2K
15:54 2,476.54 2,476.67 2,475.96 2,476.26 326,624.6K
15:55 2,476.49 2,480.24 2,476.49 2,477.91 377,892.6K
15:56 2,477.41 2,478.24 2,476.66 2,476.66 174,861.9K
15:57 2,476.03 2,477.95 2,475.77 2,477.16 245,184.9K
15:58 2,476.61 2,476.61 2,462.35 2,462.35 1,490,439.0K
15:59 2,462.69 2,466.42 2,462.69 2,466.42 516,993.7K
16:00 2,466.34 2,466.60 2,463.03 2,463.03 688,463.8K
16:01 2,463.51 2,463.51 2,460.41 2,461.09 793,803.3K
16:02 2,462.41 2,470.91 2,462.41 2,470.91 561,806.4K
16:03 2,471.53 2,474.51 2,471.27 2,473.34 639,376.0K
16:04 2,473.46 2,473.98 2,472.30 2,473.98 220,016.4K
16:05 2,475.77 2,477.13 2,472.54 2,472.83 449,920.6K
16:06 2,472.94 2,473.84 2,472.94 2,473.66 211,173.2K
16:07 2,474.75 2,478.00 2,474.75 2,477.96 298,679.6K
16:08 2,477.80 2,479.54 2,477.80 2,479.54 389,438.0K
16:09 2,474.35 2,474.68 2,472.36 2,472.41 391,377.6K
16:10 2,472.73 2,477.78 2,472.62 2,477.78 185,629.7K
16:11 2,477.89 2,480.20 2,477.89 2,478.49 210,931.3K
16:12 2,478.42 2,482.75 2,478.39 2,482.75 249,700.6K
16:13 2,484.07 2,484.08 2,481.06 2,482.55 248,972.1K
16:14 2,483.15 2,483.32 2,480.29 2,480.85 212,663.5K
16:15 2,481.75 2,481.75 2,479.75 2,480.19 252,522.4K
16:16 2,480.16 2,481.00 2,479.60 2,479.60 258,401.5K
16:17 2,478.84 2,478.84 2,476.71 2,476.71 279,460.6K
16:18 2,476.49 2,476.56 2,474.31 2,474.31 217,865.9K
16:19 2,472.87 2,472.87 2,471.31 2,471.88 370,177.8K
16:20 2,472.54 2,473.46 2,472.54 2,472.65 236,329.3K
16:21 2,472.85 2,474.33 2,472.22 2,474.33 257,170.3K
16:22 2,474.23 2,475.39 2,474.23 2,474.60 209,827.6K
16:23 2,473.32 2,473.42 2,472.81 2,473.06 209,998.9K
16:24 2,472.86 2,474.08 2,472.52 2,473.94 201,366.4K
16:25 2,474.58 2,475.37 2,474.26 2,474.36 179,328.2K
16:26 2,474.07 2,474.07 2,472.10 2,472.10 236,061.4K
16:27 2,471.38 2,472.38 2,471.38 2,472.38 242,460.4K
16:28 2,472.03 2,472.13 2,471.26 2,471.26 188,329.2K
16:29 2,471.50 2,472.73 2,471.43 2,472.73 288,498.0K
16:30 2,473.39 2,473.65 2,472.29 2,473.39 276,932.1K
16:31 2,473.38 2,475.13 2,472.96 2,474.13 255,990.0K
16:32 2,474.52 2,475.70 2,473.82 2,475.70 174,049.0K
16:33 2,475.93 2,484.21 2,475.93 2,484.21 574,161.9K
16:34 2,485.89 2,486.20 2,480.21 2,480.36 578,822.8K
16:35 2,480.23 2,480.23 2,477.28 2,478.46 241,931.0K
16:36 2,478.58 2,483.10 2,478.57 2,483.10 181,838.7K
16:37 2,483.73 2,483.99 2,483.10 2,483.48 321,348.8K
16:38 2,481.72 2,483.28 2,481.64 2,483.28 244,744.0K
16:39 2,484.67 2,488.34 2,484.67 2,488.16 387,024.2K
16:40 2,488.78 2,488.89 2,487.08 2,488.89 436,374.0K
16:41 2,489.95 2,492.32 2,489.95 2,490.92 382,720.8K
16:42 2,490.75 2,491.18 2,489.39 2,491.16 232,529.5K
16:43 2,490.99 2,490.99 2,486.20 2,486.20 264,876.6K
16:44 2,485.93 2,486.73 2,485.30 2,485.50 194,742.3K
16:45 2,486.20 2,488.52 2,486.20 2,488.52 140,296.8K
16:46 2,488.49 2,488.95 2,487.66 2,487.66 113,573.5K
16:47 2,486.27 2,486.34 2,484.34 2,484.37 195,242.0K
16:48 2,484.08 2,484.08 2,481.41 2,483.08 248,203.7K
16:49 2,483.07 2,484.32 2,482.64 2,484.32 166,922.1K
16:50 2,484.32 2,485.34 2,483.07 2,485.34 181,024.0K
16:51 2,486.41 2,486.65 2,485.49 2,485.77 193,448.4K
16:52 2,486.46 2,488.13 2,485.97 2,487.77 237,077.8K
16:53 2,487.90 2,487.92 2,485.00 2,485.03 192,190.6K
16:54 2,484.97 2,485.57 2,482.38 2,483.43 151,643.4K
16:55 2,483.30 2,486.34 2,483.28 2,486.34 135,492.3K
16:56 2,488.39 2,488.39 2,486.99 2,487.04 202,566.4K
16:57 2,487.36 2,488.82 2,487.36 2,488.73 169,374.0K
16:58 2,489.10 2,492.15 2,489.10 2,492.15 288,245.6K
16:59 2,492.44 2,493.49 2,490.32 2,491.05 232,895.1K
17:00 2,491.85 2,492.02 2,491.69 2,491.86 106,684.7K
17:01 2,492.24 2,492.93 2,492.24 2,492.52 150,056.5K
17:02 2,492.54 2,493.10 2,491.76 2,491.76 174,846.4K
17:03 2,491.66 2,491.66 2,488.77 2,488.86 201,091.5K
17:04 2,488.54 2,489.73 2,488.22 2,489.03 202,403.2K
17:05 2,489.06 2,489.06 2,485.90 2,485.90 203,450.2K
17:06 2,486.21 2,486.21 2,485.73 2,486.06 146,595.5K
17:07 2,485.84 2,485.85 2,485.03 2,485.43 122,058.7K
17:08 2,485.62 2,486.38 2,485.28 2,485.28 126,171.8K
17:09 2,484.73 2,484.95 2,482.65 2,482.65 158,055.2K
17:10 2,482.48 2,482.81 2,480.35 2,480.51 229,150.9K
17:11 2,480.34 2,480.79 2,479.77 2,480.27 197,457.6K
17:12 2,480.40 2,486.99 2,480.40 2,486.99 281,864.6K
17:13 2,486.74 2,486.74 2,485.13 2,486.03 152,557.0K
17:14 2,486.14 2,486.34 2,485.50 2,485.74 102,540.6K
17:15 2,485.87 2,486.22 2,485.74 2,486.05 76,655.5K
17:16 2,486.14 2,486.14 2,484.63 2,484.63 115,537.5K
17:17 2,484.41 2,484.41 2,480.10 2,480.10 298,024.6K
17:18 2,480.26 2,480.26 2,478.09 2,478.93 198,779.6K
17:19 2,478.64 2,481.98 2,478.54 2,481.98 165,805.7K
17:20 2,482.85 2,482.85 2,480.92 2,481.25 98,374.7K
17:21 2,480.78 2,480.78 2,477.86 2,477.86 202,991.6K
17:22 2,477.48 2,479.42 2,477.48 2,479.42 173,941.6K
17:23 2,479.81 2,479.81 2,478.41 2,478.41 107,236.3K
17:24 2,478.41 2,478.70 2,477.90 2,478.70 105,125.4K
17:25 2,478.90 2,480.42 2,478.61 2,480.42 157,071.9K
17:26 2,480.66 2,480.66 2,479.73 2,480.33 115,935.1K
17:27 2,480.31 2,482.64 2,480.29 2,482.59 171,344.1K
17:28 2,482.79 2,483.00 2,482.40 2,482.60 138,801.5K
17:29 2,482.58 2,482.58 2,482.05 2,482.10 80,886.4K
17:30 2,482.24 2,483.43 2,482.24 2,482.59 129,613.4K
17:31 2,482.55 2,483.61 2,482.55 2,483.32 248,106.6K
17:32 2,483.12 2,484.27 2,483.12 2,484.10 114,540.1K
17:33 2,484.98 2,487.00 2,484.98 2,486.99 179,503.5K
17:34 2,486.85 2,486.85 2,485.68 2,485.68 125,906.6K
17:35 2,485.67 2,486.33 2,484.93 2,484.93 144,170.7K
17:36 2,485.10 2,485.10 2,484.26 2,484.31 77,350.3K
17:37 2,484.02 2,484.80 2,483.72 2,484.78 68,729.2K
17:38 2,484.56 2,484.56 2,481.03 2,481.03 155,218.0K
17:39 2,479.60 2,479.83 2,479.13 2,479.27 213,502.9K
17:40 2,479.29 2,481.78 2,479.29 2,481.78 159,605.8K
17:41 2,481.30 2,481.51 2,480.25 2,480.25 70,199.4K
17:42 2,480.22 2,480.22 2,476.44 2,476.44 294,840.4K
17:43 2,476.21 2,478.24 2,476.16 2,478.17 226,908.9K
17:44 2,479.48 2,479.86 2,479.28 2,479.28 116,371.4K
17:45 2,479.66 2,480.02 2,477.79 2,477.79 116,452.7K
17:46 2,478.39 2,478.39 2,476.72 2,476.72 99,535.7K
17:47 2,476.66 2,478.58 2,476.66 2,478.52 113,133.9K
17:48 2,478.23 2,478.23 2,476.64 2,477.07 103,689.3K
17:49 2,477.52 2,478.55 2,477.29 2,477.79 109,150.7K
17:50 2,477.89 2,477.98 2,474.09 2,474.71 223,349.4K
17:51 2,474.78 2,475.52 2,474.68 2,474.95 232,995.3K
17:52 2,474.72 2,476.08 2,474.72 2,476.08 110,193.8K
17:53 2,476.02 2,476.63 2,476.02 2,476.34 112,015.6K
17:54 2,475.94 2,476.00 2,475.54 2,475.83 125,138.6K
17:55 2,475.86 2,477.45 2,475.86 2,477.40 148,337.3K
17:56 2,477.33 2,481.03 2,476.85 2,480.53 306,403.8K
17:57 2,480.56 2,487.18 2,480.56 2,486.66 434,244.6K
17:58 2,485.56 2,486.77 2,484.78 2,486.77 240,142.4K
17:59 2,486.53 2,486.53 2,485.57 2,485.86 209,105.0K
18:00 2,486.51 2,488.57 2,486.51 2,488.44 204,371.9K
18:01 2,488.18 2,488.53 2,485.95 2,486.18 279,909.5K
18:02 2,486.94 2,486.94 2,485.04 2,486.23 271,819.2K
18:03 2,486.09 2,486.24 2,484.69 2,484.69 195,355.7K
18:04 2,484.52 2,486.17 2,484.49 2,486.17 153,328.3K
18:05 2,486.31 2,486.31 2,483.96 2,483.96 167,753.6K
18:06 2,483.90 2,485.79 2,483.18 2,485.76 212,816.0K
18:07 2,485.72 2,486.25 2,485.49 2,485.78 105,788.9K
18:08 2,485.97 2,487.67 2,485.70 2,487.67 154,259.4K
18:09 2,487.85 2,488.70 2,487.70 2,488.54 235,171.1K
18:10 2,488.42 2,488.42 2,487.61 2,487.61 188,758.4K
18:11 2,487.33 2,487.89 2,487.13 2,487.13 162,467.9K
18:12 2,487.25 2,487.97 2,486.94 2,487.97 98,961.8K
18:13 2,487.94 2,488.12 2,487.62 2,488.02 109,275.4K
18:14 2,487.49 2,488.17 2,487.39 2,488.10 156,836.3K
18:15 2,488.61 2,490.46 2,488.58 2,490.46 223,064.2K
18:16 2,490.66 2,491.27 2,487.36 2,487.79 276,750.8K
18:17 2,487.97 2,489.05 2,487.77 2,489.05 134,832.7K
18:18 2,489.02 2,490.84 2,489.02 2,490.33 192,510.4K
18:19 2,491.84 2,495.45 2,491.82 2,495.45 336,903.8K
18:20 2,495.66 2,497.11 2,495.61 2,497.11 221,418.1K
18:21 2,498.38 2,499.50 2,498.07 2,499.25 421,443.3K
18:22 2,499.09 2,499.66 2,498.87 2,499.66 300,827.0K
18:23 2,499.15 2,500.01 2,499.10 2,500.00 265,389.9K
18:24 2,500.04 2,503.23 2,500.03 2,502.53 424,079.2K
18:25 2,501.85 2,503.75 2,501.85 2,503.66 352,928.1K
18:26 2,503.70 2,505.95 2,503.44 2,504.68 358,397.3K
18:27 2,504.65 2,504.65 2,503.49 2,503.98 280,732.0K
18:28 2,503.65 2,504.27 2,503.38 2,504.27 306,174.4K
18:29 2,503.68 2,503.68 2,502.32 2,502.60 268,665.0K
18:30 2,502.86 2,503.07 2,499.16 2,499.16 370,287.6K
18:31 2,499.04 2,499.64 2,497.63 2,497.63 244,564.9K
18:32 2,497.08 2,497.26 2,495.09 2,495.09 232,071.6K
18:33 2,495.31 2,495.31 2,493.90 2,494.56 188,984.7K
18:34 2,495.26 2,496.52 2,495.05 2,496.52 181,699.3K
18:35 2,496.46 2,498.84 2,496.46 2,498.84 268,394.3K
18:36 2,498.56 2,498.86 2,496.96 2,496.96 305,539.0K
18:37 2,496.54 2,496.76 2,494.87 2,494.87 212,281.1K
18:38 2,494.88 2,495.55 2,494.88 2,495.14 208,218.5K
18:39 2,495.45 2,495.51 2,493.50 2,493.50 207,691.5K
18:40 2,493.47 2,493.47 2,493.47 2,493.47 9,654.7K
18:51 2,491.88 2,491.88 2,491.88 2,491.88 561,417.3K
19:05 2,491.82 2,493.85 2,489.57 2,490.83 557,858.6K
19:06 2,491.64 2,493.06 2,491.64 2,493.06 303,821.5K
19:07 2,491.09 2,491.09 2,488.92 2,488.92 461,152.6K
19:08 2,489.18 2,490.00 2,488.64 2,489.94 310,455.9K
19:09 2,490.06 2,491.97 2,490.06 2,491.73 228,749.4K
19:10 2,491.81 2,493.58 2,491.81 2,493.58 228,090.6K
19:11 2,493.70 2,494.28 2,491.35 2,491.43 486,779.7K
19:12 2,491.71 2,493.69 2,491.59 2,493.69 258,111.3K
19:13 2,494.23 2,494.55 2,492.08 2,493.58 412,149.9K
19:14 2,493.26 2,495.83 2,493.26 2,495.83 350,551.2K
19:15 2,493.63 2,493.71 2,492.84 2,493.63 332,478.0K
19:16 2,494.09 2,494.80 2,493.99 2,494.65 252,089.3K
19:17 2,494.36 2,494.75 2,494.11 2,494.75 224,015.5K
19:18 2,495.26 2,495.64 2,494.46 2,495.02 296,136.0K
19:19 2,495.24 2,501.56 2,495.24 2,501.56 379,579.3K
19:20 2,501.81 2,504.22 2,500.49 2,500.82 419,916.1K
19:21 2,501.30 2,503.63 2,501.30 2,503.63 210,651.0K
19:22 2,504.45 2,506.74 2,504.45 2,506.74 267,642.6K
19:23 2,506.96 2,507.06 2,505.44 2,505.44 234,217.3K
19:24 2,505.37 2,506.49 2,503.96 2,506.49 257,236.8K
19:25 2,506.47 2,508.21 2,506.47 2,508.21 186,769.2K
19:26 2,508.29 2,510.45 2,508.17 2,510.45 378,776.6K
19:27 2,511.73 2,516.33 2,511.69 2,516.33 719,170.8K
19:28 2,516.73 2,519.93 2,516.73 2,519.93 533,773.7K
19:29 2,520.01 2,520.97 2,519.30 2,519.30 609,683.4K
19:30 2,519.36 2,520.84 2,519.36 2,519.54 434,174.2K
19:31 2,519.57 2,519.57 2,515.25 2,515.25 464,394.7K
19:32 2,515.03 2,515.03 2,512.49 2,512.49 295,126.7K
19:33 2,512.53 2,512.53 2,510.58 2,511.33 359,059.6K
19:34 2,511.32 2,511.48 2,510.28 2,511.48 209,334.5K
19:35 2,511.21 2,512.67 2,511.21 2,512.67 195,431.8K
19:36 2,512.58 2,519.00 2,512.58 2,519.00 419,098.7K
19:37 2,518.85 2,518.85 2,517.56 2,517.57 263,216.5K
19:38 2,517.40 2,518.63 2,517.40 2,518.02 211,258.5K
19:39 2,518.69 2,520.49 2,518.25 2,520.49 265,045.9K
19:40 2,520.83 2,520.83 2,519.92 2,520.71 247,113.3K
19:41 2,520.67 2,520.88 2,519.82 2,519.82 252,715.2K
19:42 2,519.55 2,519.55 2,518.67 2,519.50 252,999.7K
19:43 2,519.60 2,520.78 2,519.60 2,520.73 208,623.6K
19:44 2,520.48 2,520.88 2,520.10 2,520.10 138,349.7K
19:45 2,520.11 2,524.63 2,519.95 2,524.63 365,888.3K
19:46 2,524.65 2,526.20 2,524.65 2,525.72 382,679.9K
19:47 2,525.79 2,525.79 2,523.30 2,524.21 301,643.0K
19:48 2,524.11 2,524.75 2,524.11 2,524.65 154,748.5K
19:49 2,524.80 2,524.80 2,524.22 2,524.56 252,231.9K
19:50 2,524.23 2,524.26 2,523.29 2,523.88 311,715.5K
19:51 2,523.84 2,524.45 2,522.71 2,524.45 309,018.4K
19:52 2,524.63 2,529.62 2,524.63 2,529.62 491,599.7K
19:53 2,529.80 2,530.31 2,529.54 2,530.31 395,807.0K
19:54 2,530.14 2,530.14 2,529.40 2,529.87 346,327.9K
19:55 2,529.97 2,530.39 2,529.51 2,530.31 332,319.2K
19:56 2,530.36 2,530.36 2,528.28 2,528.28 358,792.8K
19:57 2,528.09 2,528.09 2,524.92 2,525.12 374,397.7K
19:58 2,524.82 2,524.82 2,523.46 2,523.46 244,707.9K
19:59 2,523.47 2,523.47 2,522.63 2,522.63 221,256.0K
20:00 2,522.56 2,522.89 2,518.06 2,518.34 413,018.5K
20:01 2,518.48 2,518.48 2,515.49 2,515.49 352,696.7K
20:02 2,515.59 2,516.71 2,515.59 2,516.46 319,821.1K
20:03 2,516.32 2,516.32 2,514.97 2,514.97 187,173.6K
20:04 2,514.90 2,514.96 2,513.76 2,513.91 212,141.1K
20:05 2,513.65 2,513.78 2,513.12 2,513.12 246,504.4K
20:06 2,513.37 2,514.85 2,513.37 2,514.74 188,484.1K
20:07 2,514.70 2,515.25 2,514.70 2,515.16 160,152.1K
20:08 2,515.43 2,517.00 2,515.43 2,517.00 159,659.2K
20:09 2,517.42 2,523.01 2,517.42 2,523.01 250,519.0K
20:10 2,522.90 2,522.90 2,521.01 2,521.09 141,118.3K
20:11 2,521.07 2,521.76 2,520.58 2,521.58 107,152.9K
20:12 2,521.65 2,521.65 2,520.12 2,520.13 84,683.1K
20:13 2,520.15 2,520.60 2,520.01 2,520.56 76,623.6K
20:14 2,520.60 2,520.60 2,518.45 2,518.45 103,915.0K
20:15 2,518.38 2,519.02 2,517.01 2,517.01 95,496.7K
20:16 2,516.50 2,516.53 2,516.08 2,516.53 134,660.2K
20:17 2,516.40 2,516.40 2,515.19 2,515.19 91,946.9K
20:18 2,515.05 2,515.51 2,515.02 2,515.23 93,808.1K
20:19 2,515.10 2,515.61 2,515.10 2,515.26 85,735.0K
20:20 2,515.39 2,516.77 2,515.39 2,516.77 95,363.4K
20:21 2,516.87 2,518.08 2,516.87 2,518.02 124,074.9K
20:22 2,518.25 2,519.66 2,518.25 2,519.66 140,077.7K
20:23 2,519.63 2,519.83 2,519.36 2,519.45 89,539.4K
20:24 2,519.34 2,520.24 2,519.34 2,520.12 91,145.8K
20:25 2,520.16 2,520.33 2,519.17 2,519.17 102,584.7K
20:26 2,519.07 2,519.22 2,518.71 2,518.75 62,431.3K
20:27 2,518.79 2,518.79 2,518.26 2,518.26 79,974.1K
20:28 2,518.21 2,519.29 2,518.21 2,519.29 50,642.1K
20:29 2,519.41 2,520.50 2,519.41 2,520.50 88,292.8K
20:30 2,520.78 2,521.85 2,520.78 2,521.55 127,355.1K
20:31 2,521.50 2,522.15 2,521.50 2,522.15 67,184.7K
20:32 2,522.22 2,522.62 2,522.16 2,522.62 82,486.7K
20:33 2,522.72 2,524.86 2,522.72 2,524.86 135,913.9K
20:34 2,525.21 2,525.76 2,525.13 2,525.76 188,588.9K
20:35 2,525.73 2,526.15 2,525.73 2,525.91 114,494.4K
20:36 2,525.87 2,526.74 2,525.87 2,526.63 118,710.0K
20:37 2,526.69 2,526.69 2,525.15 2,525.15 130,406.3K
20:38 2,525.15 2,525.53 2,525.15 2,525.42 145,798.3K
20:39 2,525.35 2,525.64 2,525.29 2,525.29 56,177.3K
20:40 2,524.92 2,524.92 2,523.53 2,523.53 104,887.6K
20:41 2,523.76 2,523.76 2,522.71 2,523.18 84,053.6K
20:42 2,523.14 2,523.89 2,523.14 2,523.52 65,659.8K
20:43 2,523.45 2,523.79 2,523.29 2,523.29 47,241.2K
20:44 2,523.24 2,523.24 2,521.85 2,521.85 114,073.9K
20:45 2,521.77 2,525.41 2,521.77 2,525.17 182,050.8K
20:46 2,525.08 2,525.08 2,524.32 2,524.44 39,887.4K
20:47 2,524.56 2,525.33 2,524.56 2,525.33 57,273.6K
20:48 2,525.27 2,525.55 2,525.23 2,525.55 36,639.6K
20:49 2,525.49 2,525.99 2,525.49 2,525.99 45,181.3K
20:50 2,526.06 2,526.77 2,526.06 2,526.64 95,739.2K
20:51 2,526.63 2,527.07 2,526.58 2,526.75 121,951.4K
20:52 2,526.78 2,527.36 2,526.77 2,527.20 67,128.3K
20:53 2,527.14 2,527.37 2,527.14 2,527.26 81,722.2K
20:54 2,527.33 2,527.92 2,527.33 2,527.92 88,381.5K
20:55 2,527.87 2,528.04 2,526.35 2,526.35 132,532.7K
20:56 2,524.01 2,525.83 2,524.01 2,525.76 150,944.2K
20:57 2,525.64 2,526.82 2,525.64 2,526.82 36,154.1K
20:58 2,526.85 2,526.98 2,526.33 2,526.33 53,927.6K
20:59 2,526.35 2,526.57 2,526.26 2,526.37 53,545.0K
21:00 2,526.39 2,526.39 2,525.78 2,526.25 52,518.8K
21:01 2,526.22 2,526.22 2,524.25 2,524.25 84,311.6K
21:02 2,524.23 2,524.42 2,520.71 2,520.85 196,720.4K
21:03 2,520.92 2,521.26 2,519.84 2,519.84 103,135.1K
21:04 2,519.85 2,520.56 2,519.85 2,520.56 105,208.8K
21:05 2,520.57 2,520.87 2,520.48 2,520.87 53,039.0K
21:06 2,520.83 2,520.88 2,520.23 2,520.23 61,096.1K
21:07 2,520.09 2,520.09 2,519.77 2,519.93 62,011.7K
21:08 2,519.88 2,519.88 2,519.20 2,519.20 75,615.8K
21:09 2,519.39 2,519.45 2,517.85 2,517.85 80,619.8K
21:10 2,517.88 2,517.88 2,516.40 2,516.40 117,817.3K
21:11 2,516.42 2,516.70 2,516.33 2,516.40 116,804.6K
21:12 2,516.37 2,516.51 2,516.28 2,516.30 65,497.3K
21:13 2,516.27 2,516.88 2,516.27 2,516.88 60,333.1K
21:14 2,517.13 2,518.02 2,517.13 2,517.95 72,372.2K
21:15 2,517.80 2,518.51 2,517.74 2,518.44 47,072.6K
21:16 2,518.51 2,518.69 2,518.47 2,518.47 33,698.9K
21:17 2,518.43 2,518.98 2,518.43 2,518.89 45,630.2K
21:18 2,518.92 2,519.45 2,518.84 2,519.45 26,012.4K
21:19 2,519.52 2,520.04 2,519.52 2,520.04 30,875.9K
21:20 2,519.99 2,520.72 2,519.99 2,520.53 47,692.2K
21:21 2,520.55 2,520.55 2,520.14 2,520.14 36,784.6K
21:22 2,520.10 2,520.71 2,520.10 2,520.68 37,574.5K
21:23 2,520.43 2,520.69 2,520.39 2,520.60 25,527.3K
21:24 2,520.64 2,521.50 2,520.64 2,521.50 48,421.0K
21:25 2,521.47 2,521.98 2,521.47 2,521.98 44,996.7K
21:26 2,522.06 2,522.32 2,521.91 2,521.95 40,064.9K
21:27 2,522.00 2,522.46 2,521.98 2,522.46 37,665.5K
21:28 2,522.48 2,522.88 2,522.23 2,522.86 60,883.7K
21:29 2,522.95 2,523.00 2,522.81 2,522.81 55,871.9K
21:30 2,522.85 2,522.85 2,522.47 2,522.48 34,389.2K
21:31 2,522.51 2,522.60 2,522.35 2,522.55 34,942.5K
21:32 2,522.51 2,522.52 2,522.18 2,522.18 29,165.3K
21:33 2,522.25 2,522.74 2,522.13 2,522.49 42,737.6K
21:34 2,522.47 2,522.69 2,522.29 2,522.65 20,962.9K
21:35 2,522.56 2,522.89 2,522.49 2,522.78 36,161.8K
21:36 2,522.74 2,522.88 2,522.43 2,522.65 80,106.7K
21:37 2,522.73 2,522.87 2,522.49 2,522.69 53,955.8K
21:38 2,522.86 2,523.36 2,522.84 2,523.36 47,178.7K
21:39 2,523.52 2,524.39 2,523.42 2,524.39 64,168.6K
21:40 2,524.47 2,525.05 2,524.47 2,525.00 87,673.6K
21:41 2,525.02 2,525.81 2,525.02 2,525.81 42,608.8K
21:42 2,525.78 2,526.25 2,525.78 2,525.97 130,390.4K
21:43 2,525.92 2,526.39 2,525.92 2,526.16 77,262.9K
21:44 2,526.18 2,526.18 2,525.84 2,526.18 48,000.1K
21:45 2,526.10 2,526.47 2,526.10 2,526.40 55,969.2K
21:46 2,526.27 2,526.67 2,526.27 2,526.62 51,640.5K
21:47 2,526.63 2,527.10 2,526.56 2,526.89 55,061.4K
21:48 2,526.95 2,527.03 2,526.66 2,526.66 41,115.6K
21:49 2,526.75 2,527.58 2,526.75 2,527.54 75,265.9K
21:50 2,527.34 2,527.49 2,523.86 2,523.86 79,221.2K
21:51 2,523.77 2,523.81 2,523.16 2,523.81 84,624.4K
21:52 2,523.79 2,523.87 2,523.51 2,523.84 44,354.5K
21:53 2,523.42 2,524.19 2,523.25 2,524.07 49,455.3K
21:54 2,524.11 2,524.61 2,523.97 2,524.43 39,410.3K
21:55 2,524.45 2,525.23 2,524.45 2,525.20 45,530.1K
21:56 2,525.47 2,525.62 2,525.39 2,525.43 32,233.6K
21:57 2,525.52 2,525.89 2,525.52 2,525.89 60,080.0K
21:58 2,525.98 2,526.06 2,525.77 2,526.01 38,397.6K
21:59 2,525.97 2,526.34 2,525.97 2,526.10 48,615.6K
22:00 2,526.11 2,526.34 2,526.11 2,526.34 52,965.4K
22:01 2,526.47 2,526.57 2,526.36 2,526.54 46,967.3K
22:02 2,526.57 2,526.57 2,526.12 2,526.13 54,078.1K
22:03 2,526.01 2,526.57 2,526.01 2,526.46 61,584.9K
22:04 2,526.46 2,526.66 2,526.45 2,526.58 47,937.6K
22:05 2,526.53 2,526.74 2,526.34 2,526.34 123,793.1K
22:06 2,526.40 2,526.40 2,525.99 2,526.03 51,597.3K
22:07 2,526.00 2,526.44 2,526.00 2,526.19 42,146.2K
22:08 2,525.77 2,525.77 2,522.97 2,522.97 75,372.1K
22:09 2,522.91 2,523.41 2,522.91 2,523.17 67,694.0K
22:10 2,523.08 2,523.26 2,523.02 2,523.26 27,975.4K
22:11 2,523.12 2,523.37 2,523.12 2,523.26 32,665.1K
22:12 2,523.38 2,523.58 2,523.33 2,523.42 33,300.0K
22:13 2,523.39 2,523.77 2,523.30 2,523.74 26,233.3K
22:14 2,523.62 2,523.82 2,523.53 2,523.82 42,922.3K
22:15 2,523.84 2,524.27 2,523.84 2,524.27 32,882.1K
22:16 2,524.24 2,524.86 2,524.24 2,524.82 43,745.9K
22:17 2,524.87 2,525.49 2,524.78 2,525.04 62,556.3K
22:18 2,525.11 2,525.38 2,524.98 2,525.38 63,346.8K
22:19 2,525.38 2,525.91 2,525.32 2,525.88 43,332.9K
22:20 2,525.81 2,526.02 2,525.34 2,525.69 45,488.5K
22:21 2,525.62 2,525.62 2,523.13 2,523.13 87,679.9K
22:22 2,523.30 2,523.30 2,522.47 2,522.56 90,357.2K
22:23 2,522.63 2,522.63 2,520.38 2,520.46 154,331.7K
22:24 2,520.49 2,520.90 2,520.49 2,520.79 51,089.8K
22:25 2,520.69 2,521.14 2,520.69 2,520.86 46,750.5K
22:26 2,520.82 2,521.30 2,520.79 2,521.30 37,701.7K
22:27 2,521.38 2,521.66 2,521.36 2,521.46 67,921.5K
22:28 2,521.55 2,522.20 2,521.55 2,521.92 56,903.4K
22:29 2,521.90 2,522.43 2,521.90 2,522.43 53,167.5K
22:30 2,522.32 2,522.76 2,522.32 2,522.53 61,431.5K
22:31 2,522.65 2,523.21 2,522.65 2,523.21 60,563.8K
22:32 2,523.24 2,523.94 2,523.24 2,523.94 46,931.8K
22:33 2,524.13 2,524.69 2,524.11 2,524.69 63,382.0K
22:34 2,524.99 2,525.31 2,524.94 2,525.11 67,308.1K
22:35 2,525.03 2,525.37 2,524.80 2,524.88 60,264.4K
22:36 2,524.83 2,525.25 2,524.79 2,525.14 70,340.0K
22:37 2,525.23 2,525.57 2,524.35 2,524.72 109,332.2K
22:38 2,524.58 2,524.58 2,523.56 2,523.76 85,899.0K
22:39 2,523.97 2,524.53 2,523.82 2,524.53 68,787.0K
22:40 2,524.61 2,524.86 2,524.17 2,524.86 62,939.0K
22:41 2,524.91 2,525.21 2,524.91 2,525.06 57,046.6K
22:42 2,525.08 2,525.69 2,525.08 2,525.65 62,463.3K
22:43 2,525.58 2,525.72 2,525.33 2,525.52 60,641.6K
22:44 2,525.63 2,526.03 2,525.48 2,525.48 66,985.6K
22:45 2,525.54 2,525.74 2,524.95 2,525.18 102,091.8K
22:46 2,525.37 2,525.37 2,525.18 2,525.19 39,306.4K
22:47 2,525.17 2,525.17 2,524.77 2,525.14 55,473.6K
22:48 2,525.23 2,525.24 2,524.84 2,525.23 52,505.6K
22:49 2,525.19 2,525.29 2,524.18 2,524.33 89,335.3K
22:50 2,524.49 2,524.89 2,524.49 2,524.89 57,839.2K
22:51 2,524.77 2,525.51 2,524.73 2,525.51 81,937.7K
22:52 2,525.57 2,526.18 2,525.36 2,526.18 122,572.5K
22:53 2,526.28 2,527.19 2,526.28 2,527.19 129,534.0K
22:54 2,527.31 2,527.90 2,527.31 2,527.90 141,523.9K
22:55 2,527.96 2,529.02 2,527.96 2,529.02 149,908.8K
22:56 2,529.11 2,530.24 2,529.11 2,530.16 208,000.4K
22:57 2,530.32 2,530.39 2,530.13 2,530.30 108,546.1K
22:58 2,530.33 2,530.51 2,530.17 2,530.38 124,106.5K
22:59 2,530.61 2,530.61 2,530.27 2,530.28 131,949.6K
23:00 2,530.38 2,530.38 2,529.73 2,529.73 97,593.8K
23:01 2,529.87 2,530.07 2,529.65 2,530.05 99,930.5K
23:02 2,530.06 2,530.06 2,529.32 2,529.42 77,203.6K
23:03 2,529.50 2,529.66 2,529.37 2,529.66 58,194.1K
23:04 2,529.68 2,530.42 2,529.68 2,530.29 82,101.1K
23:05 2,530.50 2,530.71 2,530.47 2,530.53 66,109.0K
23:06 2,530.55 2,530.97 2,530.43 2,530.92 85,254.0K
23:07 2,530.73 2,531.25 2,530.73 2,531.01 84,657.4K
23:08 2,531.01 2,531.01 2,530.66 2,530.93 69,717.4K
23:09 2,530.87 2,531.13 2,530.77 2,530.96 57,149.7K
23:10 2,531.18 2,531.18 2,530.84 2,530.97 58,539.8K
23:11 2,530.94 2,531.42 2,530.94 2,531.42 47,827.2K
23:12 2,531.44 2,531.53 2,531.28 2,531.39 43,115.3K
23:13 2,531.37 2,531.45 2,531.07 2,531.26 43,872.7K
23:14 2,531.30 2,531.92 2,531.30 2,531.89 105,735.9K
23:15 2,531.97 2,532.19 2,531.95 2,532.11 79,411.2K
23:16 2,532.07 2,532.49 2,532.07 2,532.38 74,948.5K
23:17 2,532.48 2,533.14 2,532.48 2,533.14 146,875.4K
23:18 2,533.17 2,533.31 2,532.90 2,533.31 112,664.3K
23:19 2,533.24 2,533.95 2,533.24 2,533.92 109,889.5K
23:20 2,533.83 2,533.97 2,533.54 2,533.80 84,814.4K
23:21 2,533.89 2,534.25 2,533.77 2,534.25 100,884.0K
23:22 2,534.27 2,535.20 2,534.27 2,535.20 121,451.1K
23:23 2,535.41 2,536.32 2,535.39 2,536.30 222,951.6K
23:24 2,536.26 2,536.37 2,536.12 2,536.37 189,485.6K
23:25 2,536.52 2,536.81 2,536.43 2,536.72 138,295.2K
23:26 2,536.81 2,537.52 2,536.81 2,537.52 105,327.6K
23:27 2,537.34 2,537.48 2,536.83 2,536.97 97,710.9K
23:28 2,537.14 2,537.34 2,536.52 2,536.52 91,110.0K
23:29 2,536.99 2,537.19 2,536.38 2,536.39 95,594.6K
23:30 2,536.34 2,536.34 2,535.52 2,535.67 117,778.2K
23:31 2,535.50 2,535.74 2,535.17 2,535.55 92,606.3K
23:32 2,535.49 2,535.96 2,535.20 2,535.34 91,008.6K
23:33 2,535.24 2,535.24 2,534.57 2,534.57 111,259.4K
23:34 2,534.83 2,534.83 2,534.28 2,534.60 94,180.8K
23:35 2,534.70 2,535.15 2,534.44 2,535.14 92,421.3K
23:36 2,535.30 2,535.42 2,535.13 2,535.27 51,082.1K
23:37 2,535.31 2,535.49 2,535.16 2,535.24 70,816.8K
23:38 2,535.15 2,535.15 2,534.73 2,534.73 61,523.5K
23:39 2,534.80 2,534.80 2,534.17 2,534.17 62,391.3K
23:40 2,534.11 2,534.63 2,534.11 2,534.42 75,765.6K
23:41 2,534.62 2,534.74 2,534.35 2,534.57 48,902.2K
23:42 2,534.45 2,535.02 2,534.44 2,534.97 58,210.5K
23:43 2,535.12 2,535.54 2,534.96 2,535.54 93,452.1K
23:44 2,535.46 2,535.69 2,535.27 2,535.67 124,025.1K
23:45 2,535.69 2,536.03 2,535.65 2,535.81 114,850.1K
23:46 2,535.94 2,536.34 2,535.94 2,536.34 88,883.8K
23:47 2,536.34 2,537.00 2,536.34 2,536.86 92,653.8K
23:48 2,536.65 2,537.37 2,536.65 2,536.80 87,552.6K
23:49 2,536.93 2,537.34 2,536.74 2,536.74 208,596.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし