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 2,546.68 2,546.93 2,537.81 2,539.06 944,306.9K
10:01 2,540.98 2,541.45 2,539.78 2,540.33 603,402.1K
10:02 2,539.76 2,539.98 2,537.76 2,537.76 767,059.1K
10:03 2,537.31 2,537.31 2,533.14 2,533.14 718,830.8K
10:04 2,531.38 2,531.38 2,527.50 2,528.28 845,484.0K
10:05 2,527.95 2,527.95 2,523.83 2,523.83 671,470.1K
10:06 2,524.32 2,527.48 2,524.32 2,527.48 624,012.9K
10:07 2,527.62 2,532.27 2,527.62 2,528.58 538,856.4K
10:08 2,527.93 2,532.14 2,527.93 2,532.14 426,770.9K
10:09 2,532.58 2,534.51 2,532.37 2,532.66 613,069.6K
10:10 2,532.46 2,537.92 2,532.46 2,536.96 738,776.1K
10:11 2,536.56 2,538.58 2,535.20 2,538.40 539,709.0K
10:12 2,539.01 2,539.30 2,535.61 2,536.27 549,574.4K
10:13 2,535.98 2,537.25 2,534.09 2,535.02 442,994.3K
10:14 2,534.94 2,535.40 2,533.74 2,534.07 390,312.4K
10:15 2,533.85 2,533.85 2,526.47 2,526.66 817,616.3K
10:16 2,525.71 2,530.62 2,525.71 2,530.62 545,398.9K
10:17 2,530.97 2,530.97 2,528.05 2,529.03 321,493.1K
10:18 2,529.29 2,529.57 2,527.00 2,527.00 314,431.2K
10:19 2,526.58 2,527.15 2,526.03 2,527.10 366,201.1K
10:20 2,527.29 2,527.29 2,523.52 2,523.52 360,846.7K
10:21 2,523.49 2,524.59 2,522.32 2,524.59 494,830.3K
10:22 2,524.18 2,527.29 2,524.18 2,527.29 280,960.4K
10:23 2,527.90 2,531.48 2,527.90 2,529.73 417,361.3K
10:24 2,529.13 2,529.13 2,522.43 2,523.66 455,371.5K
10:25 2,525.46 2,528.13 2,525.46 2,527.22 244,981.1K
10:26 2,527.48 2,527.48 2,524.56 2,525.14 187,447.9K
10:27 2,525.30 2,525.96 2,524.83 2,525.18 169,557.0K
10:28 2,525.85 2,526.71 2,524.48 2,525.96 236,980.3K
10:29 2,526.00 2,526.00 2,523.00 2,523.80 260,652.2K
10:30 2,524.15 2,524.68 2,523.30 2,523.74 151,885.6K
10:31 2,524.15 2,526.04 2,524.15 2,526.04 342,055.6K
10:32 2,526.47 2,527.74 2,526.47 2,527.41 221,451.6K
10:33 2,527.33 2,527.89 2,526.28 2,526.28 126,218.2K
10:34 2,526.54 2,527.81 2,526.47 2,527.77 232,409.3K
10:35 2,528.13 2,530.53 2,528.13 2,530.53 371,370.0K
10:36 2,530.76 2,535.81 2,530.76 2,535.81 476,959.7K
10:37 2,532.85 2,537.18 2,532.85 2,533.92 601,007.0K
10:38 2,532.72 2,537.07 2,532.32 2,535.81 310,024.5K
10:39 2,536.08 2,536.08 2,534.78 2,535.22 185,149.9K
10:40 2,535.46 2,536.17 2,534.26 2,535.07 315,851.8K
10:41 2,535.05 2,535.05 2,534.25 2,534.25 127,091.7K
10:42 2,534.57 2,535.32 2,534.33 2,534.33 175,544.0K
10:43 2,534.15 2,534.15 2,532.69 2,533.31 185,222.8K
10:44 2,534.63 2,534.63 2,533.55 2,533.55 132,860.3K
10:45 2,533.81 2,537.81 2,533.81 2,537.43 394,307.7K
10:46 2,538.32 2,538.32 2,533.50 2,533.50 210,924.3K
10:47 2,534.01 2,539.46 2,534.01 2,539.46 309,673.2K
10:48 2,539.26 2,539.66 2,536.87 2,536.87 355,511.5K
10:49 2,537.01 2,537.02 2,536.66 2,536.70 217,583.6K
10:50 2,536.95 2,537.18 2,531.67 2,533.94 391,738.7K
10:51 2,534.23 2,537.51 2,534.11 2,537.19 145,947.6K
10:52 2,535.56 2,537.63 2,535.56 2,537.63 144,214.4K
10:53 2,538.14 2,538.14 2,537.17 2,537.17 101,587.7K
10:54 2,537.23 2,537.23 2,533.42 2,533.49 361,206.7K
10:55 2,533.39 2,534.72 2,533.39 2,534.66 156,084.4K
10:56 2,534.75 2,535.96 2,534.36 2,535.87 190,893.2K
10:57 2,536.41 2,536.72 2,535.30 2,535.82 206,009.2K
10:58 2,535.84 2,542.24 2,535.84 2,542.24 449,235.6K
10:59 2,544.00 2,544.26 2,542.45 2,542.77 492,774.0K
11:00 2,542.60 2,543.61 2,540.72 2,543.61 262,957.7K
11:01 2,543.60 2,545.17 2,543.23 2,545.17 320,911.4K
11:02 2,545.23 2,546.69 2,545.23 2,545.77 355,684.8K
11:03 2,545.66 2,548.61 2,545.63 2,548.61 461,852.1K
11:04 2,550.31 2,552.39 2,550.31 2,552.39 669,968.3K
11:05 2,552.56 2,555.89 2,552.42 2,554.19 832,700.4K
11:06 2,555.26 2,555.60 2,554.50 2,554.99 466,977.9K
11:07 2,555.23 2,555.66 2,552.28 2,552.28 647,623.6K
11:08 2,552.13 2,553.03 2,552.13 2,552.93 382,498.3K
11:09 2,553.17 2,553.23 2,551.52 2,551.94 338,996.7K
11:10 2,551.71 2,553.14 2,551.66 2,552.05 383,169.2K
11:11 2,552.04 2,552.20 2,551.64 2,552.07 225,746.9K
11:12 2,552.12 2,553.87 2,552.12 2,553.84 202,488.7K
11:13 2,554.06 2,554.33 2,553.00 2,553.13 235,415.6K
11:14 2,553.51 2,555.22 2,553.51 2,555.17 346,001.6K
11:15 2,555.64 2,556.44 2,555.59 2,556.44 417,858.0K
11:16 2,558.02 2,559.42 2,557.92 2,559.42 647,783.0K
11:17 2,559.58 2,560.02 2,557.91 2,557.91 467,150.6K
11:18 2,557.93 2,558.08 2,555.45 2,555.45 484,222.5K
11:19 2,555.49 2,556.94 2,555.13 2,556.94 256,339.6K
11:20 2,557.17 2,557.73 2,555.69 2,555.71 271,341.6K
11:21 2,555.88 2,556.59 2,554.12 2,556.47 415,092.4K
11:22 2,556.32 2,556.32 2,553.45 2,553.45 253,320.5K
11:23 2,553.67 2,553.67 2,553.24 2,553.24 233,408.0K
11:24 2,553.41 2,553.41 2,551.04 2,551.31 316,756.5K
11:25 2,551.55 2,552.61 2,551.11 2,552.60 254,792.9K
11:26 2,553.88 2,555.14 2,553.00 2,553.00 309,419.4K
11:27 2,552.85 2,553.12 2,552.04 2,552.13 177,379.0K
11:28 2,552.11 2,553.46 2,552.11 2,553.30 158,226.6K
11:29 2,553.49 2,555.47 2,553.45 2,555.47 203,928.2K
11:30 2,555.63 2,555.63 2,553.69 2,555.62 321,250.1K
11:31 2,555.51 2,556.32 2,553.56 2,553.56 212,915.4K
11:32 2,553.83 2,554.91 2,553.83 2,554.91 252,929.0K
11:33 2,554.62 2,554.62 2,553.53 2,553.72 153,125.0K
11:34 2,553.71 2,553.95 2,552.95 2,552.96 189,840.8K
11:35 2,552.91 2,552.91 2,549.10 2,549.10 426,651.9K
11:36 2,549.18 2,549.79 2,547.87 2,548.04 348,078.7K
11:37 2,548.27 2,548.46 2,546.73 2,546.73 263,545.3K
11:38 2,546.59 2,546.64 2,544.97 2,544.97 483,618.9K
11:39 2,544.65 2,546.77 2,544.61 2,546.77 349,147.1K
11:40 2,547.31 2,547.31 2,546.05 2,546.75 231,358.3K
11:41 2,546.74 2,547.60 2,546.74 2,547.57 125,476.5K
11:42 2,547.90 2,548.84 2,547.48 2,547.69 377,966.4K
11:43 2,547.70 2,547.70 2,546.17 2,546.17 199,625.1K
11:44 2,546.09 2,546.09 2,544.97 2,545.18 181,626.8K
11:45 2,545.43 2,545.66 2,544.17 2,544.30 288,214.7K
11:46 2,544.25 2,546.02 2,544.24 2,546.02 158,460.3K
11:47 2,546.06 2,546.51 2,545.93 2,546.06 103,807.5K
11:48 2,546.46 2,546.51 2,546.16 2,546.32 112,950.0K
11:49 2,546.27 2,547.39 2,546.27 2,547.34 110,562.9K
11:50 2,547.45 2,551.97 2,547.45 2,551.97 350,302.1K
11:51 2,551.50 2,551.50 2,550.91 2,551.17 229,134.8K
11:52 2,551.04 2,552.15 2,550.80 2,550.80 249,936.1K
11:53 2,550.37 2,550.99 2,550.37 2,550.54 173,680.7K
11:54 2,550.39 2,550.42 2,548.94 2,548.99 178,374.3K
11:55 2,549.10 2,549.10 2,547.48 2,547.62 182,321.5K
11:56 2,547.59 2,547.59 2,545.52 2,546.10 228,669.7K
11:57 2,546.07 2,548.00 2,545.93 2,547.59 117,189.4K
11:58 2,547.26 2,547.41 2,546.87 2,547.41 100,035.6K
11:59 2,547.42 2,547.42 2,544.04 2,544.04 221,405.8K
12:00 2,543.57 2,543.57 2,539.39 2,539.39 311,139.3K
12:01 2,539.13 2,539.64 2,537.83 2,537.83 365,390.3K
12:02 2,537.85 2,537.85 2,536.67 2,536.67 272,872.6K
12:03 2,536.84 2,537.31 2,536.31 2,536.37 194,844.5K
12:04 2,536.20 2,536.46 2,534.84 2,534.89 230,894.5K
12:05 2,534.87 2,534.87 2,533.31 2,534.50 310,800.9K
12:06 2,535.29 2,536.92 2,535.29 2,535.60 269,094.2K
12:07 2,535.74 2,537.05 2,535.74 2,536.56 225,556.4K
12:08 2,536.38 2,537.49 2,536.27 2,536.52 177,843.1K
12:09 2,536.40 2,537.83 2,536.20 2,537.83 147,654.7K
12:10 2,537.76 2,539.10 2,537.76 2,538.60 138,901.9K
12:11 2,539.08 2,539.85 2,538.98 2,539.85 215,881.6K
12:12 2,540.07 2,541.05 2,540.07 2,541.05 100,601.0K
12:13 2,541.21 2,541.49 2,540.40 2,540.40 122,894.8K
12:14 2,540.37 2,541.38 2,540.37 2,541.04 76,510.5K
12:15 2,541.10 2,541.10 2,538.49 2,538.49 147,882.6K
12:16 2,538.30 2,538.30 2,536.16 2,536.16 185,822.9K
12:17 2,536.59 2,537.19 2,536.26 2,536.26 200,787.0K
12:18 2,536.12 2,536.12 2,534.46 2,534.59 148,426.7K
12:19 2,534.54 2,534.63 2,533.98 2,533.98 223,902.2K
12:20 2,533.63 2,533.63 2,531.15 2,531.15 295,638.5K
12:21 2,531.30 2,531.30 2,530.29 2,530.60 254,241.2K
12:22 2,530.48 2,530.98 2,530.21 2,530.21 323,822.1K
12:23 2,530.33 2,533.87 2,530.31 2,533.87 221,101.6K
12:24 2,533.66 2,534.34 2,533.43 2,534.21 111,522.5K
12:25 2,534.89 2,535.87 2,534.84 2,535.86 180,764.7K
12:26 2,535.95 2,537.25 2,535.95 2,537.00 101,360.8K
12:27 2,537.12 2,537.36 2,535.38 2,535.38 128,359.3K
12:28 2,534.84 2,534.84 2,533.55 2,533.55 136,997.4K
12:29 2,533.28 2,533.37 2,532.74 2,533.27 84,419.0K
12:30 2,533.07 2,534.37 2,532.55 2,533.94 233,791.6K
12:31 2,534.02 2,534.39 2,533.64 2,533.68 95,131.9K
12:32 2,533.86 2,533.86 2,533.07 2,533.37 107,899.2K
12:33 2,533.49 2,534.24 2,533.44 2,534.20 221,388.6K
12:34 2,534.12 2,536.44 2,534.12 2,536.09 200,536.1K
12:35 2,535.88 2,536.00 2,535.42 2,535.43 117,994.9K
12:36 2,535.56 2,535.92 2,535.33 2,535.68 98,015.7K
12:37 2,535.72 2,539.36 2,535.72 2,539.35 226,507.8K
12:38 2,539.32 2,542.15 2,539.32 2,541.84 313,251.7K
12:39 2,542.10 2,542.10 2,541.69 2,541.69 165,724.6K
12:40 2,541.66 2,541.66 2,539.11 2,539.11 186,103.1K
12:41 2,538.98 2,540.73 2,538.98 2,540.31 140,374.0K
12:42 2,539.88 2,539.89 2,539.44 2,539.48 146,869.6K
12:43 2,539.48 2,539.48 2,538.11 2,538.11 120,534.9K
12:44 2,537.90 2,537.90 2,536.34 2,536.56 137,247.8K
12:45 2,536.67 2,537.13 2,536.30 2,536.30 106,820.9K
12:46 2,536.38 2,536.56 2,535.60 2,535.65 119,370.5K
12:47 2,535.75 2,535.86 2,535.68 2,535.75 105,918.3K
12:48 2,535.83 2,535.83 2,534.77 2,534.77 64,661.1K
12:49 2,534.81 2,534.81 2,534.21 2,534.26 71,300.7K
12:50 2,534.37 2,534.54 2,533.74 2,533.74 92,190.0K
12:51 2,533.76 2,533.76 2,532.42 2,532.42 123,677.4K
12:52 2,532.42 2,532.48 2,532.32 2,532.39 103,408.7K
12:53 2,532.61 2,533.37 2,532.61 2,533.37 97,244.4K
12:54 2,533.42 2,533.42 2,531.02 2,531.59 198,179.9K
12:55 2,531.94 2,532.33 2,531.72 2,532.33 79,375.0K
12:56 2,532.56 2,535.97 2,532.46 2,535.90 200,687.7K
12:57 2,536.01 2,536.87 2,536.01 2,536.87 93,609.7K
12:58 2,536.84 2,537.11 2,535.78 2,535.78 137,969.8K
12:59 2,535.77 2,536.21 2,535.57 2,536.01 61,526.2K
13:00 2,535.64 2,535.64 2,533.18 2,533.68 129,946.1K
13:01 2,533.65 2,534.23 2,533.44 2,533.44 81,051.4K
13:02 2,533.59 2,533.70 2,533.49 2,533.50 78,138.8K
13:03 2,533.33 2,533.85 2,533.33 2,533.64 112,627.0K
13:04 2,533.96 2,535.04 2,533.96 2,534.91 109,866.7K
13:05 2,535.22 2,536.59 2,535.22 2,536.59 123,863.2K
13:06 2,536.59 2,536.71 2,535.55 2,535.55 125,824.5K
13:07 2,535.30 2,535.30 2,534.28 2,534.28 93,446.1K
13:08 2,534.14 2,534.89 2,534.14 2,534.87 54,849.8K
13:09 2,534.84 2,535.03 2,534.02 2,534.02 101,055.5K
13:10 2,533.93 2,533.93 2,532.26 2,532.26 188,746.1K
13:11 2,532.18 2,532.18 2,530.85 2,531.27 250,744.9K
13:12 2,531.19 2,531.69 2,531.07 2,531.65 123,136.9K
13:13 2,531.67 2,531.87 2,531.22 2,531.87 134,521.9K
13:14 2,531.95 2,531.97 2,531.24 2,531.32 99,485.0K
13:15 2,530.22 2,530.22 2,528.03 2,528.03 507,646.4K
13:16 2,528.04 2,528.04 2,525.94 2,526.15 301,847.4K
13:17 2,526.01 2,526.01 2,524.89 2,525.27 268,284.3K
13:18 2,525.32 2,525.32 2,524.30 2,525.25 291,360.4K
13:19 2,524.96 2,524.96 2,523.64 2,523.64 237,033.5K
13:20 2,523.33 2,523.33 2,521.82 2,521.82 270,313.0K
13:21 2,521.46 2,521.46 2,519.57 2,519.64 395,259.4K
13:22 2,519.57 2,519.67 2,517.92 2,517.92 409,301.7K
13:23 2,518.32 2,518.32 2,516.58 2,516.63 401,464.4K
13:24 2,516.92 2,517.29 2,515.78 2,515.80 311,327.3K
13:25 2,514.23 2,515.24 2,513.87 2,515.24 596,952.8K
13:26 2,516.12 2,519.79 2,516.12 2,519.13 512,691.2K
13:27 2,519.46 2,521.94 2,519.46 2,521.88 322,487.0K
13:28 2,521.32 2,521.32 2,521.03 2,521.23 254,472.3K
13:29 2,521.22 2,522.93 2,521.22 2,522.75 213,043.4K
13:30 2,522.43 2,522.43 2,518.33 2,518.33 205,698.8K
13:31 2,516.05 2,517.38 2,515.80 2,517.38 227,405.1K
13:32 2,517.36 2,519.91 2,516.91 2,519.78 164,802.9K
13:33 2,519.46 2,520.15 2,518.28 2,520.15 97,696.4K
13:34 2,519.84 2,519.84 2,517.90 2,518.05 96,778.5K
13:35 2,517.97 2,518.45 2,517.33 2,517.33 126,050.8K
13:36 2,516.54 2,517.44 2,516.44 2,517.25 147,054.2K
13:37 2,516.73 2,518.50 2,516.60 2,517.60 299,064.0K
13:38 2,517.76 2,520.30 2,517.76 2,520.30 225,595.3K
13:39 2,520.32 2,520.44 2,519.36 2,520.44 242,384.0K
13:40 2,520.31 2,522.29 2,520.00 2,522.29 179,134.7K
13:41 2,522.32 2,524.70 2,522.13 2,524.69 255,029.5K
13:42 2,524.28 2,524.28 2,523.46 2,523.67 139,382.4K
13:43 2,523.56 2,523.56 2,522.66 2,522.83 119,516.0K
13:44 2,523.36 2,523.47 2,522.76 2,522.76 119,705.5K
13:45 2,523.27 2,524.14 2,523.12 2,524.14 138,625.3K
13:46 2,524.51 2,525.35 2,524.31 2,525.15 151,667.9K
13:47 2,524.98 2,525.27 2,521.47 2,521.59 170,757.3K
13:48 2,521.67 2,522.64 2,521.25 2,522.57 104,184.4K
13:49 2,522.46 2,522.46 2,520.91 2,521.17 147,113.4K
13:50 2,521.03 2,521.84 2,521.02 2,521.43 92,889.5K
13:51 2,521.33 2,521.33 2,519.34 2,519.34 147,312.3K
13:52 2,519.48 2,519.67 2,518.84 2,518.84 117,428.6K
13:53 2,519.02 2,519.90 2,519.02 2,519.75 114,130.2K
13:54 2,519.69 2,520.10 2,519.69 2,519.74 88,868.1K
13:55 2,519.87 2,523.15 2,519.87 2,523.15 150,126.7K
13:56 2,523.37 2,524.75 2,523.10 2,524.75 126,820.0K
13:57 2,525.01 2,526.97 2,525.01 2,526.96 221,454.0K
13:58 2,526.88 2,528.00 2,526.88 2,528.00 144,777.7K
13:59 2,528.03 2,528.15 2,527.34 2,527.44 143,232.0K
14:00 2,527.35 2,527.48 2,526.81 2,526.81 187,795.9K
14:01 2,526.92 2,526.92 2,526.28 2,526.47 100,858.2K
14:02 2,526.35 2,526.47 2,525.90 2,526.10 86,707.9K
14:03 2,526.17 2,526.29 2,525.68 2,525.71 77,185.6K
14:04 2,525.58 2,525.59 2,524.98 2,525.24 74,328.4K
14:05 2,524.87 2,525.15 2,524.32 2,524.32 89,213.4K
14:06 2,524.38 2,524.39 2,522.65 2,522.77 125,656.8K
14:07 2,522.87 2,523.49 2,522.82 2,523.48 77,020.8K
14:08 2,523.64 2,524.29 2,523.64 2,524.25 87,436.0K
14:09 2,524.45 2,525.96 2,524.45 2,525.88 156,482.8K
14:10 2,525.83 2,527.62 2,525.72 2,527.58 140,454.7K
14:11 2,527.62 2,527.62 2,527.00 2,527.08 102,747.6K
14:12 2,527.08 2,527.69 2,527.08 2,527.63 95,084.7K
14:13 2,527.47 2,527.62 2,527.47 2,527.55 80,170.8K
14:14 2,527.50 2,527.50 2,526.51 2,526.60 66,002.9K
14:15 2,526.78 2,527.12 2,526.40 2,527.12 74,168.3K
14:16 2,527.11 2,527.54 2,527.11 2,527.54 38,848.2K
14:17 2,527.53 2,528.11 2,527.34 2,528.11 127,282.7K
14:18 2,528.04 2,530.89 2,528.04 2,530.89 232,104.8K
14:19 2,531.12 2,532.49 2,531.02 2,532.49 275,212.9K
14:20 2,532.55 2,532.63 2,531.70 2,532.55 158,373.4K
14:21 2,532.75 2,533.04 2,532.22 2,532.22 202,087.4K
14:22 2,532.19 2,532.91 2,532.19 2,532.29 148,385.9K
14:23 2,532.40 2,532.46 2,532.03 2,532.11 74,469.5K
14:24 2,531.95 2,531.95 2,530.56 2,530.56 121,267.7K
14:25 2,530.07 2,530.07 2,528.34 2,528.34 109,038.4K
14:26 2,528.57 2,528.57 2,524.56 2,524.56 190,512.3K
14:27 2,523.80 2,524.77 2,523.45 2,524.77 170,801.9K
14:28 2,523.19 2,523.37 2,522.58 2,522.58 134,828.1K
14:29 2,522.37 2,523.02 2,522.37 2,522.82 111,190.2K
14:30 2,522.14 2,522.14 2,516.72 2,517.58 467,655.4K
14:31 2,517.63 2,517.63 2,515.28 2,515.28 270,367.4K
14:32 2,515.29 2,515.29 2,511.88 2,512.66 464,396.9K
14:33 2,512.72 2,516.08 2,512.72 2,516.08 250,202.5K
14:34 2,516.22 2,517.12 2,516.22 2,517.04 157,690.3K
14:35 2,516.49 2,516.49 2,513.83 2,513.83 196,447.0K
14:36 2,513.80 2,515.48 2,513.80 2,515.48 161,929.2K
14:37 2,515.57 2,515.69 2,514.92 2,515.07 107,253.9K
14:38 2,514.94 2,516.42 2,514.69 2,516.08 165,424.4K
14:39 2,516.32 2,518.78 2,516.32 2,518.78 172,854.4K
14:40 2,518.76 2,519.78 2,518.76 2,518.95 137,077.4K
14:41 2,517.93 2,518.46 2,517.66 2,517.75 141,434.3K
14:42 2,517.44 2,517.44 2,515.89 2,516.15 138,458.4K
14:43 2,516.35 2,516.35 2,514.86 2,514.86 81,196.3K
14:44 2,514.83 2,515.64 2,514.72 2,514.74 93,434.6K
14:45 2,514.60 2,514.60 2,512.42 2,512.66 190,063.8K
14:46 2,512.76 2,512.76 2,510.92 2,511.40 272,362.2K
14:47 2,511.56 2,511.56 2,510.55 2,510.66 173,080.0K
14:48 2,510.65 2,510.65 2,509.76 2,509.76 216,637.1K
14:49 2,509.72 2,509.75 2,507.74 2,508.20 380,223.5K
14:50 2,506.78 2,508.84 2,506.75 2,508.79 382,626.3K
14:51 2,508.75 2,508.75 2,506.47 2,507.15 277,686.9K
14:52 2,506.98 2,508.58 2,506.98 2,508.05 245,812.1K
14:53 2,508.04 2,510.21 2,508.04 2,509.55 191,562.6K
14:54 2,509.41 2,510.25 2,509.38 2,509.38 133,741.7K
14:55 2,509.66 2,510.14 2,509.38 2,510.08 147,020.7K
14:56 2,510.12 2,511.33 2,509.76 2,511.33 275,150.8K
14:57 2,511.31 2,512.35 2,511.23 2,512.35 155,000.4K
14:58 2,512.66 2,514.06 2,512.18 2,512.18 242,368.9K
14:59 2,511.96 2,512.70 2,511.36 2,511.36 159,185.0K
15:00 2,510.02 2,510.30 2,509.05 2,509.05 208,751.7K
15:01 2,508.72 2,508.72 2,507.19 2,507.19 257,325.9K
15:02 2,507.55 2,510.34 2,507.55 2,510.34 186,332.4K
15:03 2,510.35 2,511.21 2,510.35 2,511.21 146,780.4K
15:04 2,511.20 2,515.87 2,511.20 2,515.87 293,383.0K
15:05 2,515.87 2,515.87 2,514.58 2,514.98 174,557.4K
15:06 2,514.90 2,514.90 2,513.75 2,514.28 134,067.0K
15:07 2,514.20 2,514.20 2,513.54 2,513.91 94,047.3K
15:08 2,514.18 2,514.45 2,514.15 2,514.36 97,168.2K
15:09 2,514.46 2,517.58 2,514.46 2,517.58 266,059.3K
15:10 2,517.87 2,518.35 2,517.80 2,518.31 173,586.0K
15:11 2,518.48 2,518.48 2,515.71 2,516.81 166,799.9K
15:12 2,516.71 2,516.71 2,514.74 2,514.89 156,023.7K
15:13 2,514.84 2,516.32 2,514.83 2,515.85 137,018.3K
15:14 2,515.90 2,516.25 2,515.45 2,515.80 65,128.8K
15:15 2,516.01 2,516.01 2,513.87 2,513.87 157,416.2K
15:16 2,514.02 2,514.02 2,512.58 2,513.48 128,458.2K
15:17 2,513.55 2,513.89 2,513.27 2,513.27 101,199.9K
15:18 2,513.34 2,514.93 2,513.29 2,514.93 86,360.6K
15:19 2,514.96 2,515.06 2,513.90 2,515.06 186,150.9K
15:20 2,515.23 2,515.40 2,514.03 2,514.11 87,224.2K
15:21 2,513.79 2,513.79 2,512.93 2,513.16 97,708.3K
15:22 2,512.90 2,512.90 2,510.60 2,510.60 217,007.3K
15:23 2,510.39 2,511.94 2,510.39 2,511.94 234,086.9K
15:24 2,512.01 2,512.37 2,511.30 2,511.77 218,317.1K
15:25 2,511.75 2,512.99 2,511.66 2,512.99 113,485.7K
15:26 2,512.94 2,512.94 2,511.41 2,511.42 120,251.5K
15:27 2,511.42 2,511.42 2,509.41 2,509.41 169,555.7K
15:28 2,509.33 2,510.49 2,509.33 2,510.12 134,307.1K
15:29 2,510.12 2,510.12 2,507.77 2,509.16 229,571.5K
15:30 2,508.73 2,508.73 2,507.11 2,507.11 210,050.9K
15:31 2,507.29 2,507.40 2,504.29 2,504.95 401,701.0K
15:32 2,503.83 2,503.83 2,502.00 2,502.00 334,357.0K
15:33 2,502.44 2,503.94 2,502.44 2,503.30 203,119.3K
15:34 2,503.17 2,505.43 2,503.17 2,505.43 141,850.9K
15:35 2,505.36 2,505.36 2,504.29 2,505.23 104,793.8K
15:36 2,505.06 2,506.23 2,505.06 2,506.23 117,619.4K
15:37 2,506.50 2,508.47 2,506.50 2,508.47 169,756.1K
15:38 2,508.34 2,509.48 2,507.75 2,508.01 177,838.1K
15:39 2,508.07 2,508.97 2,507.70 2,507.70 143,137.3K
15:40 2,506.70 2,506.70 2,505.33 2,505.56 124,114.3K
15:41 2,506.68 2,508.30 2,506.68 2,507.85 158,148.3K
15:42 2,508.01 2,509.12 2,508.00 2,509.12 103,880.2K
15:43 2,509.46 2,511.83 2,509.46 2,511.83 167,763.6K
15:44 2,511.94 2,514.52 2,511.94 2,513.96 255,292.3K
15:45 2,513.65 2,515.10 2,513.65 2,515.10 226,124.0K
15:46 2,515.31 2,516.02 2,515.02 2,515.02 209,590.4K
15:47 2,515.26 2,515.31 2,513.09 2,513.45 180,876.2K
15:48 2,513.51 2,514.67 2,513.51 2,514.67 110,881.5K
15:49 2,514.53 2,515.37 2,514.52 2,515.07 130,667.2K
15:50 2,514.85 2,514.85 2,509.84 2,509.84 281,579.7K
15:51 2,509.81 2,511.90 2,508.54 2,511.67 177,467.8K
15:52 2,511.78 2,512.02 2,510.63 2,512.02 108,705.0K
15:53 2,511.85 2,512.64 2,511.85 2,512.56 113,462.5K
15:54 2,512.58 2,512.94 2,511.03 2,511.03 90,283.8K
15:55 2,510.93 2,511.15 2,510.83 2,510.88 63,856.2K
15:56 2,510.82 2,512.26 2,510.78 2,512.26 84,839.0K
15:57 2,512.26 2,512.26 2,509.63 2,509.65 96,315.0K
15:58 2,509.62 2,509.62 2,507.02 2,507.34 158,279.2K
15:59 2,506.93 2,508.25 2,506.93 2,506.95 80,333.1K
16:00 2,507.07 2,507.07 2,505.00 2,505.00 111,563.6K
16:01 2,505.26 2,507.53 2,505.26 2,507.53 113,144.4K
16:02 2,509.22 2,509.22 2,504.70 2,504.89 192,523.7K
16:03 2,505.02 2,506.51 2,505.02 2,506.51 150,652.8K
16:04 2,506.46 2,508.64 2,506.46 2,507.20 137,505.3K
16:05 2,507.36 2,507.36 2,505.06 2,505.50 185,303.7K
16:06 2,505.67 2,508.40 2,505.67 2,508.25 132,108.5K
16:07 2,508.28 2,509.34 2,508.18 2,508.18 161,364.9K
16:08 2,507.97 2,510.71 2,507.97 2,510.71 141,003.1K
16:09 2,511.00 2,511.59 2,511.00 2,511.44 155,802.0K
16:10 2,511.55 2,511.71 2,510.11 2,510.22 115,126.4K
16:11 2,510.22 2,513.56 2,510.22 2,513.56 139,082.9K
16:12 2,513.57 2,514.91 2,512.84 2,514.91 198,581.0K
16:13 2,514.92 2,517.17 2,514.86 2,517.17 245,896.8K
16:14 2,517.21 2,517.21 2,514.44 2,514.48 247,226.0K
16:15 2,514.35 2,516.44 2,514.35 2,516.44 139,920.8K
16:16 2,516.62 2,516.86 2,516.08 2,516.39 134,002.4K
16:17 2,516.50 2,520.08 2,516.50 2,520.08 237,069.2K
16:18 2,520.82 2,521.92 2,520.82 2,521.29 306,044.6K
16:19 2,521.37 2,521.37 2,520.12 2,520.62 195,399.7K
16:20 2,520.98 2,521.44 2,520.98 2,521.24 102,725.6K
16:21 2,521.67 2,521.84 2,520.19 2,520.19 184,728.4K
16:22 2,520.30 2,521.13 2,519.93 2,519.93 122,801.3K
16:23 2,519.91 2,520.18 2,519.01 2,520.18 125,625.8K
16:24 2,520.67 2,521.66 2,520.67 2,521.22 117,824.2K
16:25 2,521.33 2,521.33 2,520.55 2,520.70 150,059.7K
16:26 2,520.67 2,520.73 2,520.32 2,520.32 89,552.6K
16:27 2,520.31 2,520.31 2,517.61 2,517.61 156,984.3K
16:28 2,517.26 2,517.26 2,516.92 2,517.02 108,540.4K
16:29 2,517.08 2,518.48 2,517.08 2,518.48 66,634.9K
16:30 2,518.91 2,518.91 2,518.14 2,518.14 72,974.1K
16:31 2,517.61 2,517.69 2,515.58 2,516.09 133,199.8K
16:32 2,516.85 2,520.27 2,516.85 2,520.15 166,308.2K
16:33 2,520.22 2,521.28 2,520.22 2,521.28 143,706.3K
16:34 2,521.29 2,524.35 2,521.29 2,523.40 263,578.4K
16:35 2,523.29 2,523.29 2,521.46 2,521.90 143,351.8K
16:36 2,521.95 2,521.95 2,521.13 2,521.19 97,265.9K
16:37 2,520.85 2,522.39 2,520.85 2,522.10 132,636.3K
16:38 2,521.78 2,521.78 2,519.63 2,519.63 135,593.5K
16:39 2,519.55 2,519.58 2,511.13 2,511.13 362,367.2K
16:40 2,512.45 2,517.08 2,512.45 2,515.64 220,325.7K
16:41 2,515.39 2,515.39 2,514.20 2,514.39 109,120.5K
16:42 2,513.34 2,513.34 2,508.44 2,508.44 343,444.5K
16:43 2,508.11 2,510.34 2,508.01 2,510.34 169,923.9K
16:44 2,510.90 2,512.18 2,510.90 2,511.25 105,674.3K
16:45 2,510.36 2,510.36 2,508.83 2,509.43 163,942.6K
16:46 2,509.64 2,511.82 2,509.64 2,511.82 147,003.6K
16:47 2,511.65 2,513.98 2,511.65 2,513.33 114,699.7K
16:48 2,513.43 2,514.28 2,513.12 2,514.28 68,773.0K
16:49 2,514.17 2,514.17 2,512.97 2,512.97 49,150.4K
16:50 2,513.13 2,513.25 2,512.46 2,512.46 59,116.9K
16:51 2,511.76 2,513.25 2,511.61 2,513.19 222,644.6K
16:52 2,512.98 2,513.92 2,512.22 2,513.92 80,193.0K
16:53 2,514.30 2,515.25 2,513.85 2,515.25 100,953.1K
16:54 2,515.39 2,515.39 2,513.68 2,513.68 60,194.2K
16:55 2,513.69 2,514.51 2,513.49 2,513.66 47,820.7K
16:56 2,513.65 2,513.65 2,512.44 2,513.05 77,830.1K
16:57 2,513.05 2,514.27 2,513.05 2,514.27 42,690.8K
16:58 2,514.34 2,515.39 2,514.34 2,515.39 61,509.0K
16:59 2,515.59 2,517.19 2,515.59 2,516.20 127,622.5K
17:00 2,516.44 2,516.63 2,512.84 2,512.84 127,954.3K
17:01 2,513.06 2,513.21 2,512.90 2,513.17 65,768.0K
17:02 2,513.16 2,513.46 2,513.16 2,513.34 36,345.2K
17:03 2,512.97 2,512.97 2,512.01 2,512.01 86,393.3K
17:04 2,511.86 2,512.18 2,511.80 2,511.80 86,064.5K
17:05 2,511.77 2,511.77 2,510.48 2,511.07 163,898.7K
17:06 2,511.04 2,511.33 2,510.96 2,511.27 100,224.9K
17:07 2,511.05 2,511.05 2,510.14 2,510.45 95,183.6K
17:08 2,510.56 2,513.89 2,510.56 2,513.88 142,541.6K
17:09 2,513.34 2,513.34 2,510.95 2,510.95 77,147.3K
17:10 2,511.10 2,516.03 2,511.10 2,515.53 227,030.4K
17:11 2,515.73 2,515.73 2,514.50 2,514.50 181,846.8K
17:12 2,514.38 2,514.54 2,513.81 2,514.16 65,023.2K
17:13 2,514.46 2,514.54 2,513.39 2,513.58 78,603.3K
17:14 2,513.61 2,513.61 2,512.93 2,513.40 103,656.2K
17:15 2,513.49 2,513.49 2,512.60 2,513.17 75,950.3K
17:16 2,513.29 2,513.41 2,512.21 2,512.21 70,207.1K
17:17 2,512.38 2,513.80 2,512.21 2,513.80 74,866.2K
17:18 2,513.81 2,513.82 2,513.47 2,513.57 33,891.2K
17:19 2,513.55 2,515.40 2,513.55 2,515.40 65,179.7K
17:20 2,515.28 2,515.28 2,514.06 2,514.06 64,541.8K
17:21 2,514.11 2,514.44 2,514.11 2,514.32 44,241.2K
17:22 2,514.51 2,514.51 2,514.17 2,514.42 52,777.9K
17:23 2,514.40 2,517.17 2,514.40 2,516.87 135,566.3K
17:24 2,517.00 2,518.63 2,517.00 2,518.53 185,512.5K
17:25 2,519.32 2,519.32 2,518.11 2,518.46 241,745.8K
17:26 2,518.46 2,518.46 2,517.45 2,518.13 102,420.6K
17:27 2,518.16 2,518.16 2,516.00 2,516.48 119,749.5K
17:28 2,516.76 2,517.41 2,516.76 2,517.08 105,616.5K
17:29 2,517.06 2,517.31 2,515.45 2,515.48 132,616.5K
17:30 2,515.50 2,515.50 2,512.44 2,513.80 189,783.8K
17:31 2,513.79 2,513.79 2,511.98 2,512.22 151,711.5K
17:32 2,513.09 2,513.65 2,513.09 2,513.33 109,256.7K
17:33 2,513.50 2,516.49 2,513.38 2,516.49 151,550.6K
17:34 2,516.91 2,516.91 2,513.96 2,513.96 161,791.4K
17:35 2,514.03 2,515.21 2,514.03 2,514.44 89,180.0K
17:36 2,514.59 2,515.69 2,514.59 2,515.69 94,190.3K
17:37 2,515.84 2,516.64 2,515.84 2,516.24 127,044.8K
17:38 2,515.69 2,516.11 2,515.13 2,515.90 120,449.9K
17:39 2,515.78 2,515.78 2,515.35 2,515.74 92,100.6K
17:40 2,515.94 2,517.42 2,515.94 2,517.13 108,232.5K
17:41 2,517.25 2,517.85 2,516.86 2,517.85 95,046.9K
17:42 2,518.45 2,519.74 2,518.45 2,518.73 283,543.6K
17:43 2,518.45 2,518.89 2,518.45 2,518.89 152,714.9K
17:44 2,519.41 2,519.80 2,517.89 2,517.89 143,555.9K
17:45 2,517.67 2,518.68 2,517.67 2,518.64 99,700.7K
17:46 2,518.61 2,518.74 2,516.30 2,516.30 163,209.5K
17:47 2,516.35 2,518.00 2,515.27 2,515.27 162,737.1K
17:48 2,515.48 2,516.89 2,515.48 2,516.89 118,075.6K
17:49 2,516.93 2,517.90 2,516.93 2,517.79 245,982.9K
17:50 2,517.87 2,518.93 2,517.87 2,518.93 144,104.6K
17:51 2,518.82 2,519.93 2,518.82 2,519.93 131,686.8K
17:52 2,519.74 2,521.66 2,519.73 2,521.66 336,880.7K
17:53 2,524.76 2,525.36 2,523.61 2,524.37 620,662.4K
17:54 2,524.49 2,527.86 2,524.49 2,527.85 399,325.0K
17:55 2,527.68 2,527.68 2,526.91 2,527.19 340,042.8K
17:56 2,527.22 2,531.21 2,527.22 2,531.21 438,270.5K
17:57 2,531.10 2,532.37 2,530.65 2,531.98 503,893.9K
17:58 2,531.32 2,534.70 2,529.86 2,534.70 581,172.9K
17:59 2,535.55 2,535.55 2,533.57 2,534.48 562,486.8K
18:00 2,534.30 2,535.32 2,534.30 2,535.32 349,247.2K
18:01 2,535.95 2,539.08 2,535.95 2,536.69 654,578.4K
18:02 2,536.89 2,539.67 2,536.89 2,538.53 541,458.8K
18:03 2,539.06 2,540.08 2,538.14 2,538.94 568,081.0K
18:04 2,538.68 2,539.86 2,537.44 2,539.65 402,697.6K
18:05 2,539.34 2,539.34 2,536.71 2,536.71 269,117.5K
18:06 2,536.68 2,536.68 2,534.55 2,534.55 351,222.8K
18:07 2,534.22 2,534.82 2,533.01 2,533.01 223,050.4K
18:08 2,533.23 2,537.57 2,533.23 2,537.57 214,559.0K
18:09 2,537.77 2,538.06 2,534.87 2,535.39 231,519.4K
18:10 2,535.27 2,535.72 2,535.10 2,535.10 111,616.1K
18:11 2,535.13 2,535.68 2,534.56 2,534.56 182,867.7K
18:12 2,534.29 2,534.71 2,532.69 2,532.69 218,473.0K
18:13 2,532.80 2,536.67 2,532.80 2,534.70 255,117.5K
18:14 2,534.73 2,534.73 2,533.32 2,533.78 147,193.1K
18:15 2,533.84 2,536.55 2,533.84 2,536.43 170,530.4K
18:16 2,536.55 2,536.74 2,535.94 2,535.94 173,613.4K
18:17 2,535.41 2,535.41 2,534.19 2,534.42 159,251.4K
18:18 2,534.45 2,534.45 2,532.66 2,532.67 165,138.8K
18:19 2,532.24 2,533.59 2,531.09 2,533.59 292,748.2K
18:20 2,533.35 2,533.35 2,530.97 2,530.97 190,174.6K
18:21 2,530.87 2,531.63 2,530.37 2,530.59 209,091.1K
18:22 2,530.72 2,530.86 2,530.25 2,530.68 207,510.3K
18:23 2,530.96 2,532.60 2,530.96 2,532.59 184,981.4K
18:24 2,532.63 2,533.63 2,532.63 2,533.63 180,617.0K
18:25 2,533.59 2,536.06 2,533.59 2,536.06 228,022.7K
18:26 2,536.06 2,538.39 2,536.06 2,538.39 268,466.4K
18:27 2,539.25 2,539.25 2,538.55 2,538.79 297,125.8K
18:28 2,539.69 2,539.81 2,537.94 2,537.94 239,721.0K
18:29 2,538.28 2,539.94 2,538.28 2,539.94 278,077.1K
18:30 2,540.48 2,544.40 2,540.48 2,543.11 528,383.5K
18:31 2,543.08 2,543.10 2,542.56 2,542.98 204,912.4K
18:32 2,543.07 2,547.01 2,543.07 2,547.01 435,211.6K
18:33 2,546.41 2,546.88 2,545.03 2,545.03 384,073.3K
18:34 2,544.24 2,544.24 2,542.52 2,542.82 228,146.2K
18:35 2,543.09 2,544.91 2,543.09 2,544.88 196,540.7K
18:36 2,544.80 2,545.66 2,544.50 2,545.66 192,213.6K
18:37 2,545.69 2,545.77 2,544.98 2,544.98 178,263.3K
18:38 2,545.30 2,548.53 2,545.30 2,548.49 335,890.2K
18:39 2,548.70 2,549.05 2,548.56 2,549.05 302,214.8K
18:40 2,549.17 2,549.17 2,549.17 2,549.17 1,575.1K
18:51 2,547.88 2,547.88 2,547.88 2,547.88 319,596.6K
19:05 2,549.23 2,553.83 2,548.91 2,553.77 543,639.7K
19:06 2,553.32 2,553.47 2,552.87 2,552.88 251,697.0K
19:07 2,552.71 2,555.28 2,552.71 2,555.28 335,333.5K
19:08 2,555.28 2,555.51 2,554.83 2,554.92 262,205.6K
19:09 2,555.12 2,555.40 2,554.61 2,554.61 210,907.0K
19:10 2,554.87 2,555.36 2,554.87 2,555.16 229,056.1K
19:11 2,555.44 2,555.97 2,554.79 2,554.85 460,871.3K
19:12 2,555.11 2,555.52 2,555.04 2,555.34 318,970.5K
19:13 2,555.59 2,556.85 2,555.59 2,556.85 243,678.5K
19:14 2,556.76 2,560.02 2,556.76 2,560.02 410,262.6K
19:15 2,559.74 2,559.76 2,559.22 2,559.61 271,693.2K
19:16 2,559.86 2,559.87 2,559.38 2,559.40 182,938.2K
19:17 2,559.42 2,559.42 2,558.29 2,558.45 315,370.8K
19:18 2,558.33 2,558.33 2,555.57 2,555.57 230,854.6K
19:19 2,555.31 2,555.31 2,554.00 2,554.00 215,907.0K
19:20 2,553.75 2,553.75 2,551.20 2,551.20 304,716.2K
19:21 2,550.87 2,550.87 2,549.71 2,549.91 248,192.8K
19:22 2,551.16 2,552.21 2,550.67 2,550.67 223,628.2K
19:23 2,550.58 2,550.71 2,550.24 2,550.54 106,775.2K
19:24 2,550.31 2,550.35 2,548.63 2,548.63 123,333.2K
19:25 2,548.60 2,549.45 2,548.32 2,549.07 171,771.9K
19:26 2,549.16 2,549.53 2,549.02 2,549.16 126,340.6K
19:27 2,549.33 2,549.77 2,549.33 2,549.58 89,377.8K
19:28 2,549.57 2,549.57 2,547.89 2,547.89 83,980.5K
19:29 2,547.63 2,547.63 2,546.42 2,546.42 147,586.1K
19:30 2,546.46 2,547.16 2,546.44 2,546.52 120,852.3K
19:31 2,546.40 2,546.59 2,546.12 2,546.49 95,230.6K
19:32 2,546.64 2,546.80 2,545.60 2,545.60 95,205.5K
19:33 2,545.72 2,545.81 2,545.43 2,545.45 84,748.9K
19:34 2,545.35 2,545.35 2,544.97 2,544.97 83,827.2K
19:35 2,545.05 2,545.67 2,545.05 2,545.67 108,263.9K
19:36 2,545.92 2,546.45 2,545.92 2,546.40 70,941.0K
19:37 2,546.63 2,547.52 2,546.63 2,547.36 65,809.6K
19:38 2,547.51 2,549.06 2,547.51 2,548.88 95,460.8K
19:39 2,548.98 2,549.74 2,548.53 2,549.74 80,089.5K
19:40 2,549.84 2,549.85 2,548.58 2,548.64 55,659.9K
19:41 2,548.54 2,548.55 2,548.21 2,548.23 58,543.2K
19:42 2,548.26 2,548.26 2,546.72 2,546.78 76,691.9K
19:43 2,546.82 2,546.82 2,544.69 2,544.69 167,704.1K
19:44 2,544.41 2,544.45 2,543.69 2,543.69 198,476.7K
19:45 2,543.36 2,543.36 2,542.98 2,542.98 119,245.9K
19:46 2,542.99 2,544.15 2,542.98 2,544.15 85,563.9K
19:47 2,544.20 2,544.91 2,544.20 2,544.91 88,756.8K
19:48 2,544.95 2,545.77 2,544.95 2,545.76 80,138.0K
19:49 2,545.85 2,545.85 2,545.33 2,545.33 95,994.6K
19:50 2,545.25 2,546.40 2,545.25 2,546.39 117,001.9K
19:51 2,546.49 2,546.49 2,545.96 2,545.96 67,183.9K
19:52 2,545.92 2,545.92 2,545.62 2,545.66 50,233.2K
19:53 2,545.66 2,546.08 2,545.63 2,546.08 54,149.8K
19:54 2,546.08 2,546.08 2,545.57 2,545.67 41,655.0K
19:55 2,545.55 2,546.62 2,545.55 2,546.62 79,794.8K
19:56 2,546.77 2,548.72 2,546.77 2,548.71 176,609.2K
19:57 2,548.79 2,550.50 2,548.79 2,550.50 155,332.0K
19:58 2,551.12 2,552.69 2,551.12 2,552.69 177,602.4K
19:59 2,552.73 2,553.07 2,552.71 2,553.07 162,583.9K
20:00 2,552.78 2,553.01 2,552.56 2,552.85 112,871.4K
20:01 2,552.84 2,552.98 2,551.96 2,551.96 88,489.3K
20:02 2,551.99 2,551.99 2,551.17 2,551.22 94,093.1K
20:03 2,551.29 2,551.43 2,551.15 2,551.26 55,127.5K
20:04 2,551.21 2,551.21 2,549.28 2,549.28 49,806.1K
20:05 2,549.29 2,549.29 2,548.08 2,548.15 71,163.1K
20:06 2,548.08 2,548.08 2,547.72 2,547.79 61,649.7K
20:07 2,547.76 2,550.82 2,547.65 2,550.82 107,189.8K
20:08 2,551.27 2,551.44 2,551.08 2,551.18 58,712.0K
20:09 2,550.86 2,552.05 2,550.86 2,552.05 57,439.2K
20:10 2,552.21 2,553.09 2,552.21 2,553.09 55,500.6K
20:11 2,553.14 2,553.27 2,553.01 2,553.26 49,733.2K
20:12 2,553.18 2,553.18 2,552.28 2,552.79 55,407.7K
20:13 2,552.63 2,552.68 2,551.72 2,552.39 116,631.8K
20:14 2,552.38 2,552.45 2,551.86 2,551.97 56,651.5K
20:15 2,551.98 2,552.08 2,551.91 2,552.07 53,752.0K
20:16 2,552.05 2,552.53 2,552.05 2,552.50 60,500.0K
20:17 2,552.53 2,552.80 2,552.41 2,552.49 35,117.0K
20:18 2,552.33 2,552.53 2,552.18 2,552.18 31,072.5K
20:19 2,552.23 2,552.41 2,552.01 2,552.20 61,131.4K
20:20 2,552.21 2,552.41 2,552.15 2,552.39 39,982.1K
20:21 2,552.36 2,552.40 2,551.97 2,551.97 44,729.2K
20:22 2,551.89 2,551.99 2,550.70 2,550.70 70,059.6K
20:23 2,550.49 2,550.49 2,549.59 2,549.59 97,310.4K
20:24 2,549.65 2,549.72 2,548.76 2,548.76 104,639.1K
20:25 2,548.77 2,548.77 2,548.00 2,548.18 82,426.1K
20:26 2,548.11 2,548.11 2,547.60 2,547.60 52,188.2K
20:27 2,547.70 2,547.81 2,547.56 2,547.81 45,973.2K
20:28 2,547.81 2,547.81 2,546.56 2,546.56 86,200.0K
20:29 2,546.33 2,546.38 2,544.96 2,545.07 89,067.6K
20:30 2,545.05 2,545.28 2,544.67 2,544.74 68,363.7K
20:31 2,544.65 2,544.65 2,544.41 2,544.41 120,076.2K
20:32 2,544.31 2,544.86 2,544.29 2,544.86 91,181.6K
20:33 2,544.80 2,545.42 2,544.80 2,545.36 50,739.1K
20:34 2,545.45 2,546.26 2,545.45 2,546.20 47,569.3K
20:35 2,546.21 2,546.43 2,546.04 2,546.04 28,771.7K
20:36 2,546.03 2,546.03 2,545.46 2,545.46 27,324.3K
20:37 2,545.60 2,545.68 2,545.28 2,545.28 31,046.3K
20:38 2,545.28 2,545.31 2,544.95 2,545.05 38,585.1K
20:39 2,544.91 2,545.21 2,544.84 2,545.21 35,759.2K
20:40 2,545.14 2,545.40 2,545.14 2,545.40 44,985.3K
20:41 2,545.43 2,545.62 2,545.39 2,545.47 32,106.3K
20:42 2,545.42 2,545.50 2,545.29 2,545.41 29,977.5K
20:43 2,545.43 2,545.43 2,545.23 2,545.25 24,671.8K
20:44 2,545.25 2,545.56 2,545.25 2,545.56 34,696.2K
20:45 2,545.59 2,546.29 2,545.59 2,546.28 34,693.1K
20:46 2,546.24 2,546.75 2,546.24 2,546.73 51,018.0K
20:47 2,546.56 2,546.78 2,546.56 2,546.69 34,458.8K
20:48 2,546.72 2,547.38 2,546.69 2,547.38 38,680.3K
20:49 2,547.43 2,548.84 2,547.42 2,548.84 44,637.2K
20:50 2,549.25 2,549.68 2,549.25 2,549.32 70,913.6K
20:51 2,549.54 2,549.79 2,549.32 2,549.32 55,399.6K
20:52 2,549.26 2,549.32 2,549.05 2,549.23 23,242.7K
20:53 2,549.21 2,549.21 2,548.59 2,548.67 55,714.7K
20:54 2,548.56 2,549.05 2,548.56 2,548.89 27,730.0K
20:55 2,548.87 2,548.94 2,548.52 2,548.52 18,548.4K
20:56 2,548.65 2,548.65 2,548.23 2,548.33 62,559.8K
20:57 2,548.29 2,548.57 2,548.29 2,548.51 40,772.1K
20:58 2,548.56 2,548.69 2,548.51 2,548.59 38,088.9K
20:59 2,548.54 2,549.04 2,548.54 2,549.04 51,299.4K
21:00 2,549.07 2,549.66 2,549.07 2,549.52 41,618.7K
21:01 2,549.45 2,549.60 2,549.21 2,549.60 47,515.8K
21:02 2,549.56 2,549.83 2,549.49 2,549.59 22,158.9K
21:03 2,549.62 2,549.86 2,549.61 2,549.75 27,792.0K
21:04 2,549.72 2,549.82 2,548.73 2,548.73 46,496.8K
21:05 2,548.73 2,548.73 2,548.61 2,548.62 33,855.2K
21:06 2,548.68 2,548.71 2,548.23 2,548.28 44,426.0K
21:07 2,548.27 2,548.50 2,548.08 2,548.48 17,465.3K
21:08 2,548.49 2,548.98 2,548.44 2,548.98 34,258.4K
21:09 2,549.05 2,549.78 2,548.95 2,549.78 34,704.2K
21:10 2,549.76 2,549.77 2,549.63 2,549.71 28,754.6K
21:11 2,549.75 2,550.40 2,549.75 2,550.40 56,254.0K
21:12 2,550.51 2,551.14 2,550.43 2,551.11 77,805.9K
21:13 2,551.07 2,551.39 2,550.96 2,551.31 38,636.4K
21:14 2,551.26 2,551.48 2,551.22 2,551.32 49,055.7K
21:15 2,551.19 2,551.23 2,550.87 2,550.96 43,992.4K
21:16 2,550.82 2,550.85 2,550.66 2,550.66 64,049.5K
21:17 2,550.61 2,550.76 2,550.57 2,550.63 24,732.0K
21:18 2,550.63 2,550.66 2,550.41 2,550.61 29,144.6K
21:19 2,550.74 2,550.99 2,550.64 2,550.92 43,305.2K
21:20 2,551.04 2,551.09 2,550.99 2,551.03 34,137.2K
21:21 2,551.09 2,551.40 2,551.05 2,551.37 34,841.3K
21:22 2,551.41 2,551.67 2,551.38 2,551.61 35,628.7K
21:23 2,551.67 2,552.03 2,551.67 2,551.99 42,632.4K
21:24 2,552.04 2,552.28 2,551.99 2,552.28 62,147.0K
21:25 2,552.26 2,552.86 2,552.26 2,552.84 58,421.5K
21:26 2,552.84 2,552.87 2,552.56 2,552.87 45,991.8K
21:27 2,552.79 2,552.88 2,552.68 2,552.68 49,099.5K
21:28 2,552.80 2,552.88 2,552.73 2,552.88 29,930.6K
21:29 2,552.87 2,553.07 2,552.79 2,552.97 29,725.9K
21:30 2,553.01 2,553.01 2,552.81 2,552.83 20,472.2K
21:31 2,552.72 2,552.72 2,552.47 2,552.47 41,444.7K
21:32 2,552.38 2,552.46 2,552.21 2,552.21 31,331.2K
21:33 2,552.13 2,552.13 2,551.72 2,551.81 30,236.1K
21:34 2,551.70 2,551.71 2,551.46 2,551.49 47,690.5K
21:35 2,551.41 2,551.55 2,551.28 2,551.41 58,588.6K
21:36 2,551.53 2,551.53 2,551.08 2,551.11 30,999.3K
21:37 2,551.08 2,551.30 2,551.08 2,551.30 26,143.7K
21:38 2,551.38 2,551.45 2,551.25 2,551.33 28,879.6K
21:39 2,551.32 2,551.83 2,551.28 2,551.83 35,702.7K
21:40 2,551.83 2,552.27 2,551.81 2,552.24 27,112.9K
21:41 2,552.32 2,554.78 2,552.32 2,554.72 95,553.7K
21:42 2,554.66 2,554.66 2,554.22 2,554.24 39,941.8K
21:43 2,554.23 2,554.39 2,554.03 2,554.05 33,373.4K
21:44 2,554.03 2,554.07 2,553.63 2,553.63 27,202.6K
21:45 2,553.15 2,553.19 2,551.56 2,551.56 44,418.6K
21:46 2,551.52 2,551.52 2,550.53 2,550.53 40,527.2K
21:47 2,550.50 2,550.79 2,550.38 2,550.79 34,817.4K
21:48 2,550.90 2,551.02 2,550.79 2,550.95 37,685.1K
21:49 2,550.81 2,551.00 2,550.74 2,551.00 26,181.5K
21:50 2,551.13 2,551.59 2,551.13 2,551.40 29,209.8K
21:51 2,551.30 2,551.34 2,551.15 2,551.30 35,684.1K
21:52 2,551.47 2,551.58 2,551.30 2,551.35 62,072.2K
21:53 2,551.53 2,552.03 2,551.07 2,551.38 55,568.5K
21:54 2,551.36 2,551.54 2,551.31 2,551.31 22,575.6K
21:55 2,551.37 2,551.64 2,550.96 2,550.96 26,705.0K
21:56 2,550.92 2,550.92 2,549.42 2,549.57 60,037.1K
21:57 2,549.51 2,549.51 2,549.03 2,549.36 67,646.4K
21:58 2,549.34 2,549.38 2,549.02 2,549.05 18,466.6K
21:59 2,549.09 2,549.60 2,549.09 2,549.60 49,097.7K
22:00 2,549.59 2,550.36 2,549.57 2,550.36 43,879.4K
22:01 2,550.43 2,550.81 2,550.43 2,550.78 21,393.6K
22:02 2,550.83 2,550.92 2,550.63 2,550.63 21,498.8K
22:03 2,550.65 2,551.10 2,550.65 2,551.10 11,807.3K
22:04 2,551.12 2,551.15 2,550.54 2,550.54 16,023.8K
22:05 2,550.45 2,550.45 2,550.11 2,550.32 22,548.1K
22:06 2,550.33 2,550.62 2,550.23 2,550.42 17,851.6K
22:07 2,550.31 2,550.70 2,550.31 2,550.60 17,028.1K
22:08 2,550.61 2,550.76 2,550.54 2,550.70 20,335.9K
22:09 2,550.68 2,551.15 2,550.67 2,551.15 18,399.0K
22:10 2,551.14 2,551.62 2,551.06 2,551.62 39,500.8K
22:11 2,551.55 2,552.01 2,551.53 2,552.01 27,846.1K
22:12 2,552.07 2,552.82 2,552.05 2,552.73 30,946.0K
22:13 2,552.77 2,552.94 2,552.77 2,552.84 48,463.9K
22:14 2,552.81 2,553.39 2,552.74 2,553.32 60,097.8K
22:15 2,553.58 2,553.76 2,553.32 2,553.45 44,830.5K
22:16 2,553.44 2,553.53 2,553.24 2,553.34 22,642.3K
22:17 2,553.48 2,553.48 2,553.06 2,553.09 29,107.0K
22:18 2,553.14 2,553.14 2,552.74 2,552.81 22,474.9K
22:19 2,552.90 2,552.99 2,552.87 2,552.95 16,076.2K
22:20 2,552.90 2,552.96 2,552.72 2,552.76 22,997.4K
22:21 2,552.76 2,552.80 2,552.48 2,552.48 15,493.3K
22:22 2,552.47 2,552.47 2,552.34 2,552.44 20,976.1K
22:23 2,552.40 2,552.40 2,551.96 2,551.96 23,065.0K
22:24 2,551.96 2,552.13 2,551.87 2,551.87 19,486.5K
22:25 2,551.72 2,551.72 2,551.42 2,551.44 31,076.8K
22:26 2,551.46 2,551.51 2,551.34 2,551.39 27,640.2K
22:27 2,551.51 2,552.18 2,551.51 2,552.16 31,904.1K
22:28 2,552.15 2,552.15 2,551.84 2,551.85 27,402.1K
22:29 2,552.14 2,552.22 2,551.98 2,552.08 46,687.8K
22:30 2,552.00 2,552.00 2,551.60 2,551.60 22,641.4K
22:31 2,551.74 2,551.74 2,551.52 2,551.58 26,917.0K
22:32 2,551.54 2,551.85 2,551.54 2,551.67 22,635.6K
22:33 2,551.75 2,551.92 2,551.75 2,551.85 15,093.6K
22:34 2,551.83 2,552.06 2,551.83 2,551.91 23,147.3K
22:35 2,551.92 2,551.98 2,551.82 2,551.82 21,183.2K
22:36 2,551.69 2,551.69 2,551.46 2,551.58 39,456.8K
22:37 2,551.61 2,551.61 2,550.77 2,550.77 43,660.4K
22:38 2,550.83 2,550.94 2,550.80 2,550.80 28,914.7K
22:39 2,550.89 2,550.90 2,550.77 2,550.82 29,070.0K
22:40 2,550.78 2,551.18 2,550.78 2,551.17 13,532.1K
22:41 2,551.20 2,551.32 2,550.32 2,550.48 23,781.5K
22:42 2,550.50 2,550.50 2,548.73 2,548.83 60,488.9K
22:43 2,548.83 2,549.11 2,548.63 2,548.78 38,339.6K
22:44 2,548.79 2,548.83 2,548.58 2,548.76 29,552.8K
22:45 2,548.93 2,549.19 2,548.93 2,549.12 24,738.0K
22:46 2,549.12 2,549.13 2,549.03 2,549.07 26,450.3K
22:47 2,549.10 2,549.34 2,549.10 2,549.28 22,361.5K
22:48 2,549.31 2,549.56 2,549.31 2,549.40 16,896.4K
22:49 2,549.41 2,549.51 2,549.26 2,549.42 16,421.4K
22:50 2,549.37 2,550.01 2,549.37 2,550.01 12,641.4K
22:51 2,549.86 2,550.90 2,549.86 2,550.90 27,625.1K
22:52 2,550.88 2,551.15 2,550.88 2,551.12 30,256.3K
22:53 2,551.12 2,551.38 2,551.12 2,551.24 13,355.5K
22:54 2,551.25 2,551.25 2,551.03 2,551.08 11,098.9K
22:55 2,551.05 2,551.26 2,551.05 2,551.17 15,850.8K
22:56 2,551.25 2,551.46 2,551.20 2,551.46 73,907.5K
22:57 2,551.44 2,551.71 2,551.42 2,551.71 36,228.5K
22:58 2,551.69 2,551.94 2,551.53 2,551.94 69,128.6K
22:59 2,551.98 2,552.06 2,551.87 2,552.01 22,220.0K
23:00 2,552.12 2,552.17 2,551.82 2,551.83 36,469.8K
23:01 2,551.75 2,551.89 2,551.47 2,551.52 31,823.5K
23:02 2,551.52 2,551.64 2,551.49 2,551.53 17,322.2K
23:03 2,551.47 2,551.58 2,551.46 2,551.47 13,258.9K
23:04 2,551.52 2,551.52 2,551.18 2,551.18 26,064.9K
23:05 2,551.17 2,551.29 2,551.02 2,551.06 17,146.0K
23:06 2,551.08 2,551.36 2,550.70 2,550.70 19,449.6K
23:07 2,550.66 2,550.92 2,550.66 2,550.92 21,477.5K
23:08 2,551.02 2,551.16 2,550.94 2,551.13 13,517.7K
23:09 2,551.16 2,551.19 2,551.04 2,551.04 25,260.0K
23:10 2,551.03 2,551.20 2,551.03 2,551.03 18,469.5K
23:11 2,551.05 2,551.12 2,550.73 2,550.73 35,590.2K
23:12 2,550.65 2,550.65 2,550.30 2,550.45 65,083.5K
23:13 2,550.46 2,550.47 2,550.33 2,550.33 25,360.0K
23:14 2,550.35 2,550.35 2,550.18 2,550.19 26,104.8K
23:15 2,550.14 2,550.14 2,549.78 2,549.81 27,897.7K
23:16 2,549.81 2,550.00 2,549.72 2,550.00 21,361.5K
23:17 2,550.01 2,550.13 2,549.90 2,549.90 16,358.1K
23:18 2,549.88 2,550.04 2,549.85 2,549.97 43,478.7K
23:19 2,549.94 2,549.94 2,549.68 2,549.84 16,892.4K
23:20 2,549.84 2,549.90 2,549.79 2,549.81 38,289.4K
23:21 2,549.82 2,549.88 2,549.78 2,549.83 15,258.9K
23:22 2,549.90 2,549.95 2,549.48 2,549.50 28,350.1K
23:23 2,549.57 2,549.59 2,549.39 2,549.39 80,406.7K
23:24 2,549.37 2,550.20 2,549.34 2,549.98 76,613.3K
23:25 2,549.99 2,550.28 2,549.93 2,550.15 27,368.2K
23:26 2,550.14 2,550.23 2,549.94 2,549.98 31,150.3K
23:27 2,550.03 2,550.04 2,549.31 2,549.50 57,380.4K
23:28 2,549.46 2,549.48 2,549.29 2,549.48 16,878.1K
23:29 2,549.51 2,549.69 2,549.38 2,549.39 19,721.5K
23:30 2,549.20 2,549.20 2,548.93 2,549.11 26,295.4K
23:31 2,549.15 2,549.15 2,548.68 2,548.74 27,729.1K
23:32 2,548.73 2,548.74 2,548.55 2,548.69 40,977.1K
23:33 2,548.63 2,548.73 2,548.56 2,548.62 28,676.9K
23:34 2,548.64 2,548.69 2,548.45 2,548.49 23,761.7K
23:35 2,548.35 2,548.41 2,548.06 2,548.06 45,535.3K
23:36 2,548.08 2,548.08 2,547.61 2,547.61 34,341.3K
23:37 2,547.72 2,547.80 2,547.34 2,547.34 47,182.9K
23:38 2,547.29 2,547.34 2,547.24 2,547.24 27,784.0K
23:39 2,547.23 2,547.27 2,547.04 2,547.22 47,297.0K
23:40 2,547.04 2,547.31 2,547.00 2,547.29 28,245.6K
23:41 2,547.32 2,547.56 2,547.32 2,547.56 33,865.6K
23:42 2,547.50 2,547.85 2,547.50 2,547.78 29,141.8K
23:43 2,547.78 2,547.78 2,547.31 2,547.70 47,062.0K
23:44 2,547.34 2,547.76 2,547.28 2,547.62 27,194.6K
23:45 2,547.56 2,547.66 2,547.41 2,547.62 36,862.1K
23:46 2,547.59 2,547.66 2,547.42 2,547.42 31,745.5K
23:47 2,547.45 2,547.51 2,547.19 2,547.19 45,770.1K
23:48 2,547.24 2,547.41 2,547.03 2,547.07 57,256.6K
23:49 2,547.12 2,547.19 2,546.25 2,546.66 108,158.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし