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 2,548.21 2,548.21 2,543.63 2,543.76 496,866.1K
10:01 2,543.72 2,544.69 2,543.30 2,544.61 413,943.9K
10:02 2,544.67 2,544.67 2,542.23 2,542.23 394,315.1K
10:03 2,542.55 2,542.55 2,541.08 2,541.93 425,980.0K
10:04 2,543.19 2,545.04 2,543.19 2,544.75 310,697.5K
10:05 2,544.55 2,544.55 2,538.33 2,538.74 400,204.8K
10:06 2,539.11 2,541.65 2,538.15 2,540.72 354,871.4K
10:07 2,540.96 2,542.52 2,540.35 2,542.52 243,930.5K
10:08 2,542.69 2,542.69 2,540.53 2,540.76 207,879.9K
10:09 2,540.83 2,541.93 2,540.83 2,541.93 159,347.4K
10:10 2,541.90 2,544.44 2,541.75 2,544.44 225,169.5K
10:11 2,544.87 2,546.38 2,543.21 2,543.88 378,297.8K
10:12 2,544.54 2,546.55 2,544.52 2,546.55 218,697.4K
10:13 2,546.62 2,546.62 2,545.58 2,545.58 241,414.4K
10:14 2,545.62 2,545.62 2,543.57 2,543.58 197,934.0K
10:15 2,543.27 2,544.65 2,543.10 2,544.20 174,532.2K
10:16 2,543.61 2,543.99 2,542.56 2,542.56 211,481.0K
10:17 2,542.41 2,542.49 2,539.27 2,539.27 294,521.9K
10:18 2,538.98 2,540.44 2,538.35 2,538.35 297,195.3K
10:19 2,538.33 2,538.78 2,538.11 2,538.78 148,544.4K
10:20 2,538.65 2,539.47 2,538.61 2,539.47 137,078.4K
10:21 2,539.48 2,539.71 2,538.40 2,538.94 138,828.3K
10:22 2,539.47 2,541.95 2,539.47 2,540.91 227,757.7K
10:23 2,540.96 2,541.77 2,540.25 2,541.70 117,123.8K
10:24 2,541.69 2,543.49 2,541.69 2,543.49 206,951.8K
10:25 2,543.49 2,546.48 2,543.09 2,543.09 364,507.3K
10:26 2,543.07 2,543.28 2,542.02 2,542.02 186,850.5K
10:27 2,542.02 2,542.02 2,541.13 2,541.13 206,674.2K
10:28 2,541.27 2,541.27 2,538.43 2,538.43 237,117.7K
10:29 2,538.19 2,539.39 2,538.19 2,538.74 186,756.6K
10:30 2,538.75 2,538.75 2,535.85 2,535.92 283,227.4K
10:31 2,535.82 2,535.82 2,533.99 2,534.02 351,305.1K
10:32 2,534.14 2,535.09 2,534.14 2,535.09 317,608.0K
10:33 2,535.11 2,536.66 2,535.11 2,536.39 171,774.5K
10:34 2,536.57 2,536.57 2,534.34 2,534.34 238,706.3K
10:35 2,534.34 2,537.76 2,534.34 2,537.72 225,181.5K
10:36 2,538.11 2,538.12 2,537.26 2,538.12 139,072.1K
10:37 2,538.46 2,538.92 2,538.42 2,538.49 99,013.0K
10:38 2,538.25 2,539.92 2,538.01 2,539.90 164,030.3K
10:39 2,540.15 2,541.04 2,540.15 2,540.26 231,971.7K
10:40 2,540.12 2,540.30 2,539.82 2,539.82 176,718.9K
10:41 2,539.80 2,540.78 2,539.70 2,540.78 237,616.0K
10:42 2,540.65 2,541.29 2,540.49 2,541.29 169,797.7K
10:43 2,541.23 2,544.50 2,541.23 2,544.50 283,588.8K
10:44 2,544.82 2,546.28 2,543.93 2,546.28 339,702.1K
10:45 2,546.08 2,548.71 2,546.01 2,548.71 429,111.8K
10:46 2,548.94 2,548.94 2,547.41 2,547.41 249,396.8K
10:47 2,547.46 2,547.46 2,546.06 2,546.80 225,278.5K
10:48 2,547.47 2,551.99 2,547.47 2,551.99 448,694.7K
10:49 2,552.24 2,553.40 2,550.70 2,553.40 519,984.1K
10:50 2,553.62 2,555.69 2,553.62 2,555.69 309,677.1K
10:51 2,555.61 2,555.61 2,552.46 2,552.46 344,442.0K
10:52 2,552.30 2,554.00 2,552.30 2,553.42 190,165.3K
10:53 2,553.60 2,554.02 2,553.45 2,554.02 170,325.3K
10:54 2,554.10 2,555.88 2,554.10 2,555.88 326,978.7K
10:55 2,555.68 2,557.25 2,555.68 2,557.25 278,758.8K
10:56 2,556.91 2,556.91 2,554.00 2,554.00 313,460.6K
10:57 2,553.71 2,553.76 2,552.37 2,552.37 198,583.0K
10:58 2,551.93 2,552.84 2,550.88 2,551.55 172,970.6K
10:59 2,551.46 2,553.84 2,551.46 2,553.59 162,253.4K
11:00 2,553.49 2,554.23 2,553.45 2,554.23 189,184.8K
11:01 2,554.16 2,555.15 2,554.16 2,555.09 147,739.5K
11:02 2,555.06 2,557.74 2,555.06 2,557.74 221,646.4K
11:03 2,557.87 2,559.48 2,557.87 2,559.48 269,755.4K
11:04 2,559.52 2,559.52 2,556.36 2,556.36 205,907.2K
11:05 2,556.00 2,556.28 2,554.65 2,554.65 123,028.8K
11:06 2,553.61 2,553.61 2,553.10 2,553.42 264,575.1K
11:07 2,553.25 2,553.39 2,552.34 2,553.39 202,456.0K
11:08 2,553.58 2,554.01 2,552.07 2,552.18 136,604.4K
11:09 2,551.91 2,552.04 2,550.92 2,550.92 159,596.9K
11:10 2,550.96 2,552.04 2,550.67 2,551.91 169,190.3K
11:11 2,552.17 2,553.29 2,552.17 2,553.29 194,746.8K
11:12 2,553.40 2,553.40 2,552.47 2,552.58 241,235.1K
11:13 2,552.58 2,552.58 2,551.76 2,551.76 166,371.2K
11:14 2,551.79 2,554.62 2,551.79 2,554.62 284,260.5K
11:15 2,554.50 2,556.12 2,554.50 2,555.85 395,453.8K
11:16 2,556.04 2,556.07 2,555.32 2,555.64 204,749.4K
11:17 2,555.09 2,558.32 2,554.71 2,558.32 496,670.5K
11:18 2,558.22 2,558.30 2,556.30 2,556.30 515,324.4K
11:19 2,555.84 2,557.82 2,555.56 2,557.82 453,431.4K
11:20 2,557.53 2,561.65 2,557.53 2,561.63 557,559.7K
11:21 2,561.77 2,563.17 2,561.77 2,562.73 693,648.1K
11:22 2,562.74 2,564.96 2,562.74 2,564.96 460,910.9K
11:23 2,565.14 2,565.14 2,562.19 2,563.19 544,523.7K
11:24 2,563.42 2,566.57 2,563.42 2,566.57 457,788.5K
11:25 2,566.48 2,567.65 2,566.48 2,567.29 564,278.4K
11:26 2,567.25 2,567.65 2,565.41 2,565.44 573,371.7K
11:27 2,565.44 2,566.89 2,565.31 2,566.89 412,670.2K
11:28 2,566.70 2,570.31 2,566.70 2,569.94 577,274.9K
11:29 2,569.47 2,570.48 2,569.26 2,570.46 460,712.2K
11:30 2,570.65 2,570.93 2,569.13 2,569.16 489,969.7K
11:31 2,568.97 2,570.08 2,568.97 2,569.74 449,369.5K
11:32 2,569.81 2,571.31 2,569.81 2,571.07 423,971.5K
11:33 2,571.16 2,571.16 2,569.52 2,569.63 368,064.8K
11:34 2,569.61 2,569.95 2,569.27 2,569.60 304,737.0K
11:35 2,569.74 2,569.96 2,568.88 2,568.88 414,122.9K
11:36 2,568.89 2,570.51 2,568.89 2,570.09 407,024.5K
11:37 2,570.19 2,573.14 2,570.19 2,572.52 432,474.2K
11:38 2,572.64 2,572.64 2,571.76 2,571.76 305,823.2K
11:39 2,571.37 2,571.49 2,570.89 2,571.49 245,976.0K
11:40 2,571.30 2,571.30 2,570.60 2,570.60 236,292.8K
11:41 2,570.66 2,572.36 2,570.52 2,572.36 312,764.9K
11:42 2,572.37 2,572.37 2,570.52 2,570.52 272,462.0K
11:43 2,570.38 2,570.38 2,568.45 2,568.45 284,785.4K
11:44 2,568.41 2,568.41 2,566.01 2,566.73 444,199.5K
11:45 2,566.49 2,566.55 2,565.12 2,565.12 413,987.2K
11:46 2,565.34 2,566.49 2,565.34 2,566.18 250,456.4K
11:47 2,566.29 2,568.88 2,566.25 2,568.88 245,696.0K
11:48 2,568.76 2,568.76 2,567.59 2,568.04 232,659.6K
11:49 2,567.91 2,569.33 2,567.65 2,569.33 276,297.2K
11:50 2,569.75 2,570.05 2,569.64 2,569.95 310,959.5K
11:51 2,570.24 2,573.38 2,570.24 2,573.35 577,781.8K
11:52 2,573.59 2,573.87 2,572.47 2,572.59 357,897.4K
11:53 2,572.62 2,572.62 2,570.52 2,570.52 320,655.5K
11:54 2,570.46 2,571.05 2,570.46 2,570.96 169,513.0K
11:55 2,571.06 2,571.59 2,570.29 2,570.40 238,383.4K
11:56 2,570.25 2,571.01 2,569.44 2,570.43 197,679.6K
11:57 2,570.25 2,570.25 2,569.56 2,569.80 192,431.9K
11:58 2,569.78 2,570.39 2,569.49 2,570.39 174,675.6K
11:59 2,570.51 2,571.66 2,570.51 2,571.62 263,818.4K
12:00 2,571.88 2,572.57 2,571.44 2,572.57 278,351.4K
12:01 2,572.85 2,576.50 2,572.85 2,575.58 759,913.3K
12:02 2,575.65 2,575.77 2,574.56 2,574.68 218,017.9K
12:03 2,574.44 2,574.51 2,573.61 2,573.61 257,382.8K
12:04 2,573.78 2,573.85 2,573.78 2,573.85 109,834.5K
12:05 2,572.77 2,573.52 2,572.77 2,573.11 378,979.6K
12:06 2,573.03 2,573.03 2,570.62 2,570.65 275,706.9K
12:07 2,570.42 2,570.89 2,570.19 2,570.52 246,037.2K
12:08 2,570.45 2,571.80 2,570.45 2,571.80 201,898.5K
12:09 2,571.44 2,572.31 2,571.29 2,572.02 235,019.5K
12:10 2,572.00 2,572.04 2,569.99 2,570.02 231,719.2K
12:11 2,570.17 2,570.17 2,569.08 2,569.34 198,598.3K
12:12 2,569.17 2,570.34 2,569.17 2,570.31 185,326.6K
12:13 2,570.50 2,570.67 2,569.59 2,569.84 153,028.5K
12:14 2,569.93 2,569.93 2,568.94 2,569.06 176,162.9K
12:15 2,568.95 2,570.51 2,568.68 2,570.51 244,871.2K
12:16 2,570.62 2,571.74 2,570.62 2,571.42 276,161.2K
12:17 2,571.58 2,571.59 2,570.60 2,570.60 150,192.1K
12:18 2,570.45 2,571.38 2,570.45 2,571.18 128,735.6K
12:19 2,571.16 2,571.16 2,570.46 2,570.63 163,647.2K
12:20 2,571.04 2,572.12 2,571.04 2,572.12 118,348.7K
12:21 2,572.47 2,575.75 2,572.47 2,575.75 378,992.9K
12:22 2,575.97 2,576.38 2,575.23 2,575.25 270,089.2K
12:23 2,575.33 2,576.53 2,575.33 2,576.47 133,449.0K
12:24 2,576.47 2,576.47 2,575.36 2,575.36 189,956.2K
12:25 2,575.39 2,577.33 2,575.39 2,577.33 143,909.5K
12:26 2,577.41 2,580.10 2,577.41 2,580.04 358,042.2K
12:27 2,580.36 2,580.52 2,579.90 2,580.38 288,214.8K
12:28 2,580.31 2,580.74 2,579.50 2,579.61 297,260.1K
12:29 2,579.64 2,579.64 2,578.21 2,578.21 358,051.3K
12:30 2,578.74 2,579.30 2,578.74 2,579.05 245,463.1K
12:31 2,579.13 2,579.13 2,578.87 2,578.91 172,707.8K
12:32 2,578.87 2,578.87 2,576.37 2,576.98 298,863.9K
12:33 2,576.35 2,576.58 2,574.36 2,574.36 305,828.1K
12:34 2,574.07 2,575.36 2,574.04 2,574.45 309,966.7K
12:35 2,574.37 2,574.74 2,573.95 2,574.74 259,546.2K
12:36 2,574.24 2,574.36 2,573.08 2,573.08 244,773.2K
12:37 2,573.17 2,573.37 2,572.34 2,572.34 203,777.5K
12:38 2,572.57 2,572.57 2,571.53 2,571.67 202,351.2K
12:39 2,571.72 2,573.80 2,571.72 2,573.72 218,172.6K
12:40 2,573.75 2,573.76 2,572.65 2,572.65 122,817.2K
12:41 2,572.54 2,573.59 2,572.54 2,573.32 129,216.6K
12:42 2,573.33 2,574.40 2,573.33 2,573.48 123,618.6K
12:43 2,573.42 2,573.42 2,572.45 2,572.72 77,950.6K
12:44 2,573.25 2,573.27 2,572.33 2,572.33 103,094.0K
12:45 2,572.60 2,574.70 2,572.60 2,574.59 242,454.6K
12:46 2,574.55 2,575.52 2,574.54 2,575.52 130,797.7K
12:47 2,575.56 2,576.09 2,575.56 2,575.98 195,410.2K
12:48 2,576.02 2,578.79 2,576.02 2,578.79 380,444.3K
12:49 2,578.54 2,578.66 2,577.85 2,578.63 304,789.7K
12:50 2,578.70 2,578.70 2,577.33 2,577.33 198,183.2K
12:51 2,577.22 2,578.02 2,576.55 2,577.69 225,880.9K
12:52 2,577.57 2,577.57 2,575.39 2,575.39 120,095.0K
12:53 2,575.35 2,576.69 2,575.35 2,576.05 201,830.2K
12:54 2,576.09 2,576.20 2,574.42 2,574.92 160,247.7K
12:55 2,574.63 2,575.11 2,574.55 2,575.11 168,703.7K
12:56 2,575.31 2,575.77 2,575.28 2,575.36 176,433.2K
12:57 2,575.32 2,577.22 2,575.32 2,576.60 199,107.4K
12:58 2,576.49 2,576.82 2,576.47 2,576.60 96,117.1K
12:59 2,576.63 2,577.02 2,575.67 2,575.67 186,892.8K
13:00 2,575.67 2,576.36 2,575.67 2,576.30 337,422.0K
13:01 2,576.19 2,576.44 2,575.45 2,575.45 240,776.0K
13:02 2,575.36 2,576.46 2,575.36 2,576.46 277,072.5K
13:03 2,576.26 2,576.26 2,574.60 2,574.68 339,241.6K
13:04 2,574.54 2,574.62 2,572.56 2,573.09 325,067.3K
13:05 2,573.24 2,575.68 2,573.16 2,575.68 215,680.0K
13:06 2,575.16 2,575.19 2,573.89 2,574.06 124,966.2K
13:07 2,573.46 2,573.72 2,572.20 2,572.20 286,652.2K
13:08 2,572.07 2,572.34 2,570.32 2,570.32 326,486.2K
13:09 2,570.28 2,570.30 2,569.89 2,569.96 230,012.8K
13:10 2,570.04 2,570.04 2,569.56 2,569.78 146,682.7K
13:11 2,569.73 2,572.09 2,569.73 2,571.83 225,405.6K
13:12 2,571.79 2,572.03 2,571.44 2,572.03 133,854.1K
13:13 2,572.24 2,572.48 2,570.70 2,570.76 156,973.6K
13:14 2,570.76 2,571.57 2,570.73 2,571.42 127,329.0K
13:15 2,571.25 2,571.25 2,569.96 2,569.96 137,596.5K
13:16 2,569.77 2,569.97 2,568.51 2,568.51 216,478.0K
13:17 2,568.58 2,568.86 2,567.90 2,568.86 315,023.0K
13:18 2,568.86 2,568.86 2,567.34 2,567.34 211,061.0K
13:19 2,567.14 2,567.19 2,566.44 2,567.19 274,533.4K
13:20 2,567.19 2,568.37 2,567.11 2,568.37 164,749.5K
13:21 2,568.42 2,569.11 2,568.08 2,568.40 142,309.5K
13:22 2,568.57 2,571.64 2,568.57 2,571.64 163,231.8K
13:23 2,571.44 2,573.98 2,571.44 2,573.65 341,538.9K
13:24 2,573.63 2,573.87 2,573.13 2,573.13 170,990.6K
13:25 2,572.92 2,572.92 2,572.24 2,572.30 114,771.3K
13:26 2,572.33 2,572.91 2,571.66 2,571.66 104,379.7K
13:27 2,571.56 2,571.96 2,571.49 2,571.89 60,261.4K
13:28 2,572.04 2,572.61 2,571.88 2,571.88 120,133.7K
13:29 2,571.37 2,571.87 2,571.03 2,571.03 88,103.3K
13:30 2,571.54 2,572.55 2,571.54 2,571.86 158,994.4K
13:31 2,571.75 2,572.00 2,571.43 2,571.50 118,649.2K
13:32 2,571.51 2,571.92 2,571.51 2,571.92 113,180.4K
13:33 2,571.84 2,572.72 2,571.72 2,572.72 104,193.6K
13:34 2,573.02 2,576.24 2,573.02 2,575.39 273,026.1K
13:35 2,575.52 2,575.77 2,575.28 2,575.72 221,487.8K
13:36 2,575.56 2,575.61 2,573.86 2,573.86 125,530.5K
13:37 2,573.92 2,573.92 2,573.21 2,573.62 196,902.0K
13:38 2,573.81 2,573.81 2,572.64 2,573.03 123,163.1K
13:39 2,573.17 2,573.63 2,573.17 2,573.55 92,999.2K
13:40 2,573.45 2,574.38 2,573.39 2,574.37 134,132.8K
13:41 2,575.09 2,575.37 2,575.08 2,575.37 140,585.4K
13:42 2,575.45 2,575.45 2,573.07 2,573.07 254,966.6K
13:43 2,572.47 2,572.47 2,569.88 2,570.49 334,642.0K
13:44 2,570.59 2,570.67 2,569.71 2,569.79 192,081.6K
13:45 2,569.74 2,570.35 2,569.74 2,570.35 138,510.6K
13:46 2,570.35 2,570.35 2,569.37 2,569.37 164,554.1K
13:47 2,569.20 2,569.20 2,568.30 2,568.30 168,776.4K
13:48 2,568.19 2,568.85 2,566.83 2,568.65 284,306.4K
13:49 2,568.73 2,569.03 2,568.34 2,568.78 150,126.0K
13:50 2,568.77 2,569.17 2,567.96 2,567.96 111,770.8K
13:51 2,567.36 2,568.26 2,566.92 2,568.08 174,446.3K
13:52 2,568.05 2,570.65 2,568.03 2,569.75 198,320.1K
13:53 2,569.90 2,571.04 2,569.90 2,571.04 136,391.3K
13:54 2,571.06 2,571.06 2,568.49 2,569.22 172,021.7K
13:55 2,569.20 2,569.20 2,567.92 2,567.92 163,889.2K
13:56 2,567.96 2,568.24 2,567.54 2,567.85 116,465.0K
13:57 2,567.77 2,568.27 2,567.77 2,568.27 71,506.8K
13:58 2,568.27 2,569.17 2,568.21 2,569.17 112,865.8K
13:59 2,569.28 2,569.56 2,569.16 2,569.23 68,052.7K
14:00 2,569.28 2,569.42 2,569.20 2,569.33 64,590.1K
14:01 2,569.44 2,569.56 2,568.60 2,568.70 59,311.1K
14:02 2,568.93 2,569.55 2,568.93 2,569.50 70,700.2K
14:03 2,569.50 2,569.90 2,569.50 2,569.83 35,641.2K
14:04 2,569.84 2,570.12 2,569.84 2,570.00 58,157.7K
14:05 2,570.16 2,570.63 2,569.86 2,570.46 107,502.6K
14:06 2,570.69 2,572.89 2,570.69 2,572.58 242,756.1K
14:07 2,572.49 2,572.49 2,571.48 2,571.95 109,583.1K
14:08 2,571.94 2,571.95 2,571.20 2,571.20 75,336.2K
14:09 2,571.27 2,571.62 2,571.06 2,571.62 87,904.2K
14:10 2,571.80 2,574.29 2,571.80 2,574.29 501,911.3K
14:11 2,574.31 2,574.40 2,574.00 2,574.40 319,272.7K
14:12 2,574.64 2,575.29 2,574.37 2,575.29 249,128.2K
14:13 2,575.65 2,577.20 2,575.58 2,577.03 421,628.2K
14:14 2,576.95 2,576.95 2,575.56 2,576.47 413,392.0K
14:15 2,576.45 2,576.84 2,576.45 2,576.67 235,526.8K
14:16 2,576.80 2,576.80 2,575.86 2,575.86 221,153.0K
14:17 2,575.87 2,575.87 2,575.42 2,575.42 171,015.5K
14:18 2,575.42 2,576.54 2,575.19 2,576.54 140,182.0K
14:19 2,576.42 2,577.50 2,576.42 2,577.32 198,359.8K
14:20 2,577.26 2,577.26 2,575.46 2,575.46 173,260.6K
14:21 2,575.57 2,575.91 2,575.57 2,575.91 124,252.4K
14:22 2,575.91 2,575.91 2,575.32 2,575.43 139,939.0K
14:23 2,575.51 2,575.58 2,575.32 2,575.32 147,515.1K
14:24 2,575.65 2,575.67 2,575.08 2,575.32 132,307.3K
14:25 2,575.27 2,577.21 2,575.27 2,577.21 313,312.6K
14:26 2,577.26 2,577.32 2,576.87 2,577.13 132,871.0K
14:27 2,576.98 2,577.18 2,576.56 2,577.04 117,827.2K
14:28 2,577.15 2,577.57 2,577.09 2,577.57 250,041.3K
14:29 2,577.62 2,579.24 2,577.62 2,579.20 241,073.6K
14:30 2,579.11 2,579.11 2,577.84 2,578.42 182,403.9K
14:31 2,578.35 2,579.12 2,578.35 2,579.12 242,844.5K
14:32 2,578.94 2,580.25 2,578.94 2,580.25 209,122.6K
14:33 2,580.20 2,581.86 2,580.13 2,581.63 322,684.1K
14:34 2,581.38 2,581.38 2,579.42 2,579.51 192,189.7K
14:35 2,579.23 2,579.23 2,577.08 2,577.08 209,879.0K
14:36 2,577.61 2,579.48 2,577.61 2,579.48 201,572.7K
14:37 2,579.36 2,579.63 2,579.26 2,579.46 113,897.6K
14:38 2,579.34 2,579.34 2,578.86 2,579.02 114,980.8K
14:39 2,578.98 2,579.40 2,578.44 2,578.62 106,198.0K
14:40 2,578.41 2,578.46 2,575.29 2,575.64 297,886.0K
14:41 2,575.55 2,576.32 2,575.20 2,575.20 219,555.7K
14:42 2,575.29 2,575.31 2,573.75 2,574.17 180,524.8K
14:43 2,574.09 2,575.26 2,574.09 2,574.77 156,201.9K
14:44 2,574.54 2,574.63 2,574.08 2,574.25 137,002.8K
14:45 2,574.08 2,575.33 2,574.08 2,575.21 159,903.4K
14:46 2,575.29 2,575.33 2,574.33 2,574.33 89,473.4K
14:47 2,573.96 2,573.96 2,572.52 2,572.54 140,382.1K
14:48 2,572.53 2,572.53 2,571.64 2,571.91 186,465.5K
14:49 2,571.78 2,572.49 2,571.26 2,571.26 131,505.0K
14:50 2,570.99 2,571.32 2,570.24 2,570.46 109,166.8K
14:51 2,570.26 2,571.98 2,570.26 2,571.98 122,664.0K
14:52 2,571.80 2,572.16 2,571.41 2,571.45 117,738.7K
14:53 2,571.27 2,571.30 2,570.68 2,570.97 129,274.3K
14:54 2,570.96 2,570.96 2,570.65 2,570.73 77,880.4K
14:55 2,570.66 2,571.35 2,570.66 2,570.94 126,336.2K
14:56 2,571.05 2,571.05 2,570.50 2,570.50 136,560.2K
14:57 2,570.39 2,570.39 2,569.16 2,569.17 168,684.5K
14:58 2,569.19 2,573.21 2,569.19 2,573.21 180,515.4K
14:59 2,574.97 2,574.97 2,573.25 2,574.44 171,634.6K
15:00 2,574.81 2,575.86 2,573.69 2,573.96 177,451.2K
15:01 2,574.17 2,574.17 2,572.13 2,572.16 128,794.4K
15:02 2,572.17 2,573.65 2,572.17 2,573.65 160,572.3K
15:03 2,573.66 2,574.39 2,573.49 2,574.10 114,747.4K
15:04 2,574.08 2,576.15 2,574.02 2,576.15 248,176.9K
15:05 2,575.95 2,575.95 2,574.24 2,574.37 160,528.6K
15:06 2,574.52 2,575.02 2,574.48 2,574.48 83,802.8K
15:07 2,574.27 2,574.27 2,573.19 2,573.74 137,598.2K
15:08 2,574.01 2,574.01 2,573.20 2,573.52 95,495.9K
15:09 2,573.46 2,573.80 2,573.18 2,573.24 94,781.1K
15:10 2,573.11 2,573.44 2,572.92 2,572.93 93,996.0K
15:11 2,572.72 2,573.89 2,572.46 2,573.60 100,332.9K
15:12 2,573.77 2,574.70 2,573.57 2,574.59 104,049.3K
15:13 2,574.47 2,574.47 2,573.81 2,573.84 64,462.6K
15:14 2,573.68 2,573.70 2,572.90 2,572.90 93,600.5K
15:15 2,572.91 2,573.48 2,572.91 2,573.08 90,431.0K
15:16 2,572.84 2,573.78 2,572.82 2,573.62 126,672.7K
15:17 2,573.88 2,575.81 2,573.79 2,575.81 266,121.4K
15:18 2,576.55 2,578.27 2,576.55 2,577.54 699,286.0K
15:19 2,577.60 2,578.81 2,577.57 2,578.81 243,274.7K
15:20 2,579.55 2,579.55 2,577.97 2,577.97 252,232.7K
15:21 2,578.05 2,578.18 2,577.91 2,578.02 171,551.9K
15:22 2,578.12 2,578.12 2,577.30 2,577.32 138,598.6K
15:23 2,577.27 2,577.31 2,576.15 2,576.30 218,563.0K
15:24 2,576.03 2,576.35 2,575.94 2,575.99 110,896.6K
15:25 2,576.04 2,576.04 2,575.51 2,575.51 110,291.0K
15:26 2,575.30 2,575.42 2,575.25 2,575.25 129,897.4K
15:27 2,575.39 2,575.91 2,575.39 2,575.56 146,776.1K
15:28 2,575.16 2,575.70 2,575.16 2,575.51 127,247.3K
15:29 2,575.46 2,575.46 2,574.77 2,574.94 140,491.2K
15:30 2,574.94 2,575.04 2,574.73 2,574.73 174,727.7K
15:31 2,574.76 2,575.21 2,574.68 2,575.21 163,446.6K
15:32 2,575.29 2,577.42 2,575.29 2,577.40 501,106.5K
15:33 2,577.44 2,577.92 2,577.26 2,577.92 207,529.0K
15:34 2,578.06 2,578.06 2,575.84 2,575.84 170,702.6K
15:35 2,575.82 2,576.81 2,575.82 2,576.38 112,497.8K
15:36 2,576.44 2,576.79 2,576.05 2,576.05 182,931.4K
15:37 2,576.04 2,576.04 2,575.63 2,575.73 181,990.8K
15:38 2,576.11 2,577.25 2,576.11 2,577.25 151,722.8K
15:39 2,577.07 2,577.07 2,576.28 2,576.34 108,592.9K
15:40 2,576.30 2,576.49 2,576.18 2,576.46 102,566.1K
15:41 2,576.43 2,577.16 2,576.43 2,577.12 164,437.2K
15:42 2,577.12 2,577.51 2,576.92 2,577.43 120,008.2K
15:43 2,577.44 2,577.82 2,577.43 2,577.76 167,071.9K
15:44 2,577.62 2,577.62 2,576.84 2,576.90 113,640.2K
15:45 2,577.04 2,577.60 2,577.04 2,577.58 131,749.8K
15:46 2,577.68 2,578.51 2,577.68 2,578.42 143,843.7K
15:47 2,578.48 2,578.74 2,577.96 2,578.70 314,963.5K
15:48 2,578.93 2,579.31 2,578.81 2,579.31 194,411.8K
15:49 2,579.20 2,579.26 2,578.94 2,578.94 159,667.9K
15:50 2,578.67 2,578.67 2,576.53 2,576.53 233,064.9K
15:51 2,576.53 2,576.98 2,576.51 2,576.78 130,870.7K
15:52 2,576.75 2,576.88 2,575.75 2,575.75 159,131.0K
15:53 2,575.55 2,575.55 2,574.88 2,575.10 190,172.8K
15:54 2,575.07 2,575.35 2,574.79 2,575.09 122,728.7K
15:55 2,574.54 2,575.31 2,574.48 2,574.95 147,932.7K
15:56 2,574.85 2,575.42 2,574.47 2,574.60 148,113.2K
15:57 2,574.61 2,574.84 2,574.43 2,574.43 83,445.4K
15:58 2,574.45 2,575.30 2,574.40 2,575.30 107,132.4K
15:59 2,575.40 2,575.40 2,574.14 2,574.14 122,311.6K
16:00 2,573.64 2,573.64 2,572.83 2,572.83 184,335.4K
16:01 2,573.26 2,573.31 2,572.68 2,572.68 158,995.2K
16:02 2,572.78 2,572.78 2,571.09 2,571.09 301,915.8K
16:03 2,571.14 2,571.58 2,570.63 2,570.63 157,467.3K
16:04 2,570.65 2,570.65 2,568.48 2,568.48 350,048.0K
16:05 2,568.57 2,568.57 2,567.85 2,568.08 255,167.6K
16:06 2,568.16 2,569.64 2,568.15 2,569.60 179,012.5K
16:07 2,569.53 2,571.47 2,569.53 2,571.30 259,267.4K
16:08 2,571.22 2,571.25 2,569.49 2,569.50 215,353.9K
16:09 2,569.86 2,569.91 2,569.54 2,569.67 92,998.8K
16:10 2,569.28 2,569.28 2,568.50 2,568.55 201,856.2K
16:11 2,569.19 2,569.19 2,568.29 2,568.31 179,154.4K
16:12 2,569.00 2,570.79 2,569.00 2,570.46 169,099.1K
16:13 2,570.59 2,570.59 2,569.66 2,569.72 102,128.2K
16:14 2,569.55 2,569.85 2,569.40 2,569.40 103,353.6K
16:15 2,569.40 2,569.52 2,569.13 2,569.44 113,220.5K
16:16 2,569.42 2,570.44 2,569.42 2,570.41 166,168.4K
16:17 2,570.43 2,571.32 2,570.43 2,571.24 138,735.6K
16:18 2,571.22 2,571.22 2,570.29 2,570.39 103,689.0K
16:19 2,570.41 2,570.47 2,570.06 2,570.06 88,896.8K
16:20 2,570.52 2,571.20 2,570.48 2,571.17 108,521.1K
16:21 2,571.06 2,571.43 2,571.02 2,571.02 90,001.2K
16:22 2,571.39 2,571.39 2,570.54 2,570.59 113,733.0K
16:23 2,570.39 2,570.84 2,570.29 2,570.60 87,774.3K
16:24 2,570.81 2,570.81 2,569.51 2,569.51 156,473.8K
16:25 2,569.38 2,569.44 2,568.65 2,568.74 136,781.1K
16:26 2,568.70 2,570.06 2,568.70 2,569.79 188,291.4K
16:27 2,569.71 2,569.79 2,568.76 2,568.76 110,868.2K
16:28 2,568.28 2,568.28 2,567.48 2,567.61 192,901.5K
16:29 2,567.57 2,568.93 2,567.57 2,568.64 165,260.1K
16:30 2,568.79 2,569.22 2,568.65 2,569.22 89,950.4K
16:31 2,569.07 2,570.39 2,569.07 2,570.04 154,391.5K
16:32 2,569.57 2,569.65 2,568.17 2,568.17 137,059.1K
16:33 2,568.02 2,568.57 2,566.67 2,566.67 202,155.3K
16:34 2,566.53 2,566.70 2,565.70 2,565.70 245,150.3K
16:35 2,565.79 2,566.56 2,565.79 2,566.44 155,098.5K
16:36 2,566.36 2,566.60 2,565.45 2,565.45 138,232.8K
16:37 2,565.46 2,565.54 2,565.14 2,565.52 122,057.2K
16:38 2,565.37 2,566.87 2,565.37 2,566.87 196,671.8K
16:39 2,566.91 2,566.91 2,565.36 2,565.36 198,161.1K
16:40 2,564.42 2,565.06 2,564.42 2,564.51 256,318.8K
16:41 2,563.90 2,564.07 2,563.33 2,563.33 217,307.3K
16:42 2,563.29 2,563.29 2,562.24 2,562.69 307,342.5K
16:43 2,562.72 2,563.25 2,562.72 2,562.75 203,807.6K
16:44 2,562.63 2,562.63 2,561.61 2,561.61 185,208.0K
16:45 2,561.62 2,561.62 2,560.13 2,561.03 214,894.2K
16:46 2,561.33 2,562.72 2,561.28 2,562.72 177,976.3K
16:47 2,562.73 2,563.09 2,562.73 2,562.90 137,390.5K
16:48 2,564.92 2,565.85 2,564.66 2,564.66 268,405.0K
16:49 2,564.19 2,564.66 2,564.14 2,564.19 123,999.3K
16:50 2,564.55 2,564.99 2,564.37 2,564.78 101,664.8K
16:51 2,564.82 2,565.21 2,564.32 2,565.21 137,669.0K
16:52 2,565.03 2,567.83 2,565.03 2,566.87 276,346.3K
16:53 2,566.64 2,567.09 2,566.30 2,566.56 191,293.7K
16:54 2,566.57 2,566.57 2,565.71 2,565.95 127,790.5K
16:55 2,565.97 2,565.97 2,565.28 2,565.28 119,662.7K
16:56 2,565.07 2,565.55 2,564.45 2,564.58 153,464.3K
16:57 2,564.69 2,564.71 2,564.28 2,564.32 100,571.8K
16:58 2,564.10 2,564.13 2,563.01 2,563.01 73,750.9K
16:59 2,562.98 2,563.30 2,562.88 2,563.06 141,854.0K
17:00 2,563.05 2,565.50 2,563.05 2,565.50 161,784.0K
17:01 2,565.48 2,565.48 2,564.52 2,564.52 154,636.8K
17:02 2,564.56 2,564.56 2,563.28 2,563.42 135,211.8K
17:03 2,563.32 2,563.61 2,563.32 2,563.46 72,930.5K
17:04 2,563.32 2,563.56 2,563.10 2,563.18 93,803.1K
17:05 2,563.42 2,564.33 2,563.26 2,564.31 89,229.6K
17:06 2,564.40 2,565.04 2,564.40 2,565.04 92,175.9K
17:07 2,564.93 2,565.03 2,564.66 2,564.66 63,192.5K
17:08 2,564.67 2,565.08 2,564.66 2,564.66 63,602.7K
17:09 2,564.65 2,564.65 2,563.15 2,563.15 85,733.8K
17:10 2,563.51 2,563.51 2,562.22 2,562.22 116,300.0K
17:11 2,561.87 2,561.87 2,561.28 2,561.52 143,202.6K
17:12 2,562.68 2,563.10 2,562.53 2,562.78 164,708.5K
17:13 2,562.66 2,564.22 2,562.66 2,564.13 126,193.7K
17:14 2,564.00 2,564.19 2,563.57 2,563.57 85,986.6K
17:15 2,563.64 2,565.42 2,563.64 2,565.33 132,493.0K
17:16 2,565.36 2,566.69 2,565.36 2,566.59 143,153.2K
17:17 2,566.52 2,566.52 2,565.68 2,565.75 131,879.2K
17:18 2,565.69 2,565.69 2,564.08 2,564.79 70,708.6K
17:19 2,564.73 2,564.85 2,564.57 2,564.57 49,252.2K
17:20 2,565.01 2,565.01 2,563.99 2,564.01 101,404.9K
17:21 2,563.96 2,564.22 2,563.90 2,563.90 116,842.1K
17:22 2,564.04 2,565.71 2,563.94 2,565.71 162,783.4K
17:23 2,565.64 2,567.73 2,565.31 2,567.73 244,771.1K
17:24 2,567.92 2,567.92 2,567.23 2,567.61 190,273.2K
17:25 2,567.75 2,567.75 2,566.77 2,566.85 145,600.4K
17:26 2,566.99 2,568.07 2,566.99 2,567.93 134,694.1K
17:27 2,567.92 2,568.46 2,567.70 2,568.46 181,043.3K
17:28 2,568.60 2,568.82 2,567.67 2,567.79 169,877.5K
17:29 2,567.82 2,567.89 2,567.17 2,567.89 123,961.7K
17:30 2,568.07 2,568.67 2,567.90 2,568.32 131,793.6K
17:31 2,568.75 2,568.80 2,566.73 2,566.73 156,819.1K
17:32 2,566.82 2,568.16 2,566.82 2,567.99 124,614.3K
17:33 2,568.05 2,568.05 2,566.56 2,566.56 105,389.6K
17:34 2,566.62 2,566.97 2,566.47 2,566.79 118,999.9K
17:35 2,566.76 2,567.84 2,566.76 2,567.69 123,921.3K
17:36 2,567.69 2,567.69 2,567.09 2,567.52 126,466.6K
17:37 2,567.26 2,567.26 2,566.47 2,566.47 104,821.4K
17:38 2,566.54 2,567.34 2,566.54 2,566.98 192,387.3K
17:39 2,566.89 2,566.89 2,566.11 2,566.14 63,609.0K
17:40 2,566.47 2,566.74 2,565.72 2,565.72 105,078.9K
17:41 2,565.33 2,566.56 2,564.60 2,566.56 181,453.6K
17:42 2,567.18 2,567.34 2,566.98 2,567.12 163,240.2K
17:43 2,567.03 2,567.03 2,566.26 2,566.27 107,527.8K
17:44 2,566.40 2,566.49 2,566.12 2,566.35 96,877.1K
17:45 2,566.42 2,567.34 2,566.42 2,567.34 96,487.9K
17:46 2,567.44 2,567.53 2,567.14 2,567.50 136,374.3K
17:47 2,567.66 2,568.36 2,567.66 2,568.02 79,640.1K
17:48 2,568.12 2,568.68 2,568.12 2,568.68 114,378.3K
17:49 2,568.39 2,568.65 2,568.27 2,568.27 96,505.1K
17:50 2,567.92 2,568.53 2,567.92 2,568.48 102,247.5K
17:51 2,568.40 2,568.72 2,568.40 2,568.61 80,128.3K
17:52 2,568.75 2,569.16 2,568.55 2,569.16 95,195.3K
17:53 2,569.21 2,569.82 2,569.17 2,569.65 171,112.9K
17:54 2,569.50 2,569.95 2,569.50 2,569.85 134,003.5K
17:55 2,569.81 2,571.49 2,569.81 2,569.96 387,961.7K
17:56 2,569.93 2,569.93 2,568.78 2,568.78 150,495.6K
17:57 2,568.47 2,569.28 2,568.47 2,569.28 106,761.2K
17:58 2,569.69 2,569.89 2,569.35 2,569.79 106,514.8K
17:59 2,569.86 2,570.49 2,569.86 2,570.19 139,944.7K
18:00 2,569.79 2,570.24 2,569.79 2,570.09 87,843.7K
18:01 2,570.19 2,571.86 2,570.19 2,571.86 184,897.9K
18:02 2,571.96 2,573.40 2,571.96 2,573.40 243,744.1K
18:03 2,573.50 2,573.79 2,573.14 2,573.76 259,416.1K
18:04 2,574.03 2,575.28 2,573.86 2,574.81 256,075.5K
18:05 2,574.73 2,577.13 2,574.46 2,576.66 262,841.0K
18:06 2,576.24 2,576.54 2,575.80 2,576.54 234,835.9K
18:07 2,576.67 2,576.89 2,575.71 2,575.83 159,523.1K
18:08 2,575.59 2,575.59 2,574.68 2,574.70 188,267.5K
18:09 2,574.84 2,574.84 2,573.27 2,573.27 185,037.9K
18:10 2,573.78 2,574.83 2,573.78 2,574.67 205,882.8K
18:11 2,574.39 2,574.77 2,574.11 2,574.53 202,146.5K
18:12 2,574.48 2,575.12 2,574.48 2,574.92 153,012.8K
18:13 2,574.93 2,574.99 2,574.61 2,574.70 155,610.3K
18:14 2,574.87 2,575.14 2,574.78 2,575.07 127,867.9K
18:15 2,575.10 2,575.30 2,575.07 2,575.14 216,264.3K
18:16 2,574.90 2,575.28 2,574.88 2,575.00 103,265.1K
18:17 2,575.02 2,575.69 2,574.92 2,575.69 356,137.8K
18:18 2,575.82 2,576.73 2,575.82 2,576.69 217,552.1K
18:19 2,577.45 2,577.45 2,576.87 2,576.98 465,613.5K
18:20 2,576.58 2,576.72 2,575.43 2,575.43 306,292.0K
18:21 2,575.50 2,575.90 2,575.10 2,575.10 242,592.6K
18:22 2,575.04 2,575.38 2,574.96 2,574.96 158,125.4K
18:23 2,574.87 2,574.92 2,574.13 2,574.35 189,358.3K
18:24 2,574.22 2,574.22 2,573.42 2,573.52 183,114.9K
18:25 2,573.44 2,574.07 2,572.55 2,572.55 270,895.6K
18:26 2,572.50 2,572.51 2,571.87 2,572.32 204,972.1K
18:27 2,572.50 2,572.99 2,572.50 2,572.91 109,789.9K
18:28 2,573.38 2,574.05 2,573.38 2,574.03 150,157.9K
18:29 2,574.22 2,574.22 2,573.82 2,573.82 117,526.9K
18:30 2,573.72 2,574.49 2,572.28 2,572.58 223,275.9K
18:31 2,572.49 2,573.62 2,572.49 2,573.58 122,254.3K
18:32 2,573.35 2,573.47 2,572.82 2,573.47 131,777.7K
18:33 2,573.26 2,573.26 2,572.62 2,573.02 136,767.3K
18:34 2,572.93 2,572.99 2,572.56 2,572.56 150,082.0K
18:35 2,572.57 2,574.23 2,572.57 2,574.23 131,690.7K
18:36 2,574.38 2,574.38 2,573.44 2,573.66 150,778.9K
18:37 2,573.71 2,573.71 2,572.10 2,572.37 182,500.8K
18:38 2,572.37 2,572.87 2,572.02 2,572.02 162,876.8K
18:39 2,571.77 2,573.11 2,571.77 2,572.98 133,243.2K
18:40 2,573.30 2,573.30 2,573.30 2,573.30 39,677.7K
18:51 2,578.00 2,578.00 2,578.00 2,578.00 646,144.3K
19:05 2,576.15 2,576.15 2,574.57 2,574.92 183,638.9K
19:06 2,575.02 2,576.12 2,574.75 2,576.12 113,512.7K
19:07 2,576.35 2,577.42 2,576.35 2,577.26 110,818.6K
19:08 2,577.51 2,577.51 2,577.20 2,577.26 71,611.4K
19:09 2,577.46 2,577.75 2,577.26 2,577.61 123,897.1K
19:10 2,577.82 2,577.82 2,576.79 2,576.82 112,819.1K
19:11 2,576.85 2,576.86 2,575.75 2,575.75 107,075.0K
19:12 2,575.56 2,575.56 2,575.43 2,575.55 55,206.2K
19:13 2,575.51 2,575.96 2,575.42 2,575.96 64,209.9K
19:14 2,576.01 2,576.01 2,575.78 2,575.78 56,555.7K
19:15 2,575.78 2,576.08 2,575.61 2,576.01 98,347.6K
19:16 2,576.09 2,576.66 2,576.09 2,576.60 55,357.5K
19:17 2,576.73 2,577.24 2,576.73 2,576.92 76,721.1K
19:18 2,577.07 2,577.07 2,575.09 2,575.09 62,712.2K
19:19 2,575.07 2,575.14 2,574.90 2,575.01 52,092.6K
19:20 2,574.98 2,574.98 2,574.45 2,574.45 28,941.0K
19:21 2,574.58 2,574.90 2,573.76 2,573.80 57,380.9K
19:22 2,573.61 2,573.64 2,573.15 2,573.15 53,695.8K
19:23 2,573.22 2,573.22 2,573.00 2,573.08 39,068.9K
19:24 2,573.10 2,573.56 2,573.10 2,573.41 52,888.5K
19:25 2,573.31 2,573.37 2,572.79 2,572.79 55,577.1K
19:26 2,572.80 2,573.06 2,572.75 2,572.76 37,173.2K
19:27 2,572.81 2,572.91 2,572.80 2,572.87 28,775.9K
19:28 2,571.79 2,571.79 2,569.46 2,569.94 507,087.8K
19:29 2,569.88 2,570.76 2,569.43 2,570.06 234,893.4K
19:30 2,570.42 2,571.59 2,570.28 2,571.59 174,458.2K
19:31 2,571.79 2,574.34 2,571.79 2,574.34 222,160.5K
19:32 2,574.49 2,574.49 2,572.83 2,573.46 180,608.0K
19:33 2,573.10 2,573.67 2,573.10 2,573.62 73,834.7K
19:34 2,573.55 2,574.62 2,573.55 2,574.02 152,869.6K
19:35 2,573.59 2,573.74 2,572.74 2,573.74 88,128.5K
19:36 2,573.59 2,573.69 2,572.34 2,572.34 59,491.8K
19:37 2,572.23 2,572.74 2,572.23 2,572.27 51,276.8K
19:38 2,572.02 2,572.02 2,570.82 2,571.38 131,663.3K
19:39 2,571.55 2,571.80 2,571.37 2,571.80 40,816.4K
19:40 2,571.68 2,572.27 2,571.68 2,572.27 76,955.7K
19:41 2,572.32 2,573.21 2,572.26 2,573.21 42,287.1K
19:42 2,573.12 2,573.22 2,572.95 2,573.00 18,876.6K
19:43 2,573.06 2,573.17 2,572.57 2,572.57 46,892.1K
19:44 2,572.60 2,572.60 2,571.49 2,571.49 43,938.1K
19:45 2,571.46 2,571.59 2,571.36 2,571.59 36,723.1K
19:46 2,571.78 2,572.26 2,571.78 2,572.24 58,176.0K
19:47 2,572.30 2,573.23 2,572.30 2,573.20 19,830.2K
19:48 2,573.21 2,574.79 2,573.21 2,573.37 142,402.7K
19:49 2,573.48 2,573.57 2,573.04 2,573.20 57,591.6K
19:50 2,573.12 2,573.71 2,573.04 2,573.67 39,588.3K
19:51 2,573.69 2,573.75 2,573.50 2,573.73 31,154.2K
19:52 2,573.79 2,574.29 2,573.79 2,574.26 26,913.1K
19:53 2,574.20 2,575.80 2,574.20 2,575.70 107,902.6K
19:54 2,575.87 2,576.14 2,575.81 2,575.96 75,344.3K
19:55 2,575.90 2,576.29 2,575.90 2,576.24 39,058.7K
19:56 2,575.91 2,575.92 2,575.10 2,575.15 77,925.5K
19:57 2,575.16 2,575.28 2,574.99 2,575.13 30,468.2K
19:58 2,575.22 2,575.32 2,575.05 2,575.05 29,735.6K
19:59 2,575.04 2,575.41 2,574.97 2,575.37 25,997.8K
20:00 2,575.36 2,575.61 2,575.36 2,575.51 28,276.9K
20:01 2,575.55 2,575.55 2,575.21 2,575.48 25,452.4K
20:02 2,575.45 2,575.45 2,575.05 2,575.05 26,975.3K
20:03 2,574.97 2,574.97 2,574.54 2,574.58 54,368.1K
20:04 2,574.50 2,574.50 2,573.46 2,573.46 82,114.2K
20:05 2,574.07 2,574.17 2,574.04 2,574.17 100,923.3K
20:06 2,574.27 2,574.27 2,574.12 2,574.12 31,931.6K
20:07 2,574.20 2,574.33 2,574.09 2,574.22 44,347.8K
20:08 2,574.50 2,574.62 2,574.43 2,574.61 40,514.3K
20:09 2,574.67 2,575.04 2,574.66 2,574.97 25,999.9K
20:10 2,574.98 2,575.02 2,574.32 2,574.32 48,029.9K
20:11 2,574.30 2,574.46 2,574.27 2,574.27 19,881.2K
20:12 2,574.28 2,574.39 2,573.98 2,573.98 25,170.7K
20:13 2,574.06 2,574.13 2,573.57 2,573.57 40,599.0K
20:14 2,573.54 2,573.54 2,573.31 2,573.48 27,699.8K
20:15 2,573.52 2,573.53 2,573.30 2,573.30 32,949.4K
20:16 2,573.23 2,573.47 2,573.23 2,573.24 25,053.2K
20:17 2,573.22 2,573.51 2,573.22 2,573.38 28,127.1K
20:18 2,573.38 2,573.38 2,573.20 2,573.28 22,695.8K
20:19 2,573.26 2,573.30 2,572.95 2,572.96 32,489.0K
20:20 2,572.93 2,573.47 2,572.93 2,573.31 32,393.8K
20:21 2,573.36 2,573.37 2,573.10 2,573.29 10,243.4K
20:22 2,573.31 2,573.32 2,573.05 2,573.07 20,968.0K
20:23 2,573.20 2,573.70 2,573.20 2,573.61 48,804.4K
20:24 2,573.62 2,574.05 2,573.62 2,573.95 30,335.2K
20:25 2,573.92 2,574.05 2,573.92 2,573.99 18,064.2K
20:26 2,573.98 2,574.37 2,573.95 2,574.23 33,374.8K
20:27 2,574.48 2,574.77 2,574.48 2,574.77 32,654.0K
20:28 2,574.82 2,575.04 2,574.69 2,574.97 34,093.3K
20:29 2,575.15 2,575.20 2,575.01 2,575.09 37,247.7K
20:30 2,575.07 2,575.25 2,575.00 2,575.25 17,565.0K
20:31 2,575.24 2,575.24 2,575.03 2,575.05 18,619.2K
20:32 2,575.05 2,575.12 2,574.68 2,574.73 46,990.7K
20:33 2,574.76 2,574.81 2,574.59 2,574.72 23,960.4K
20:34 2,574.65 2,574.65 2,574.33 2,574.40 33,273.2K
20:35 2,574.44 2,574.67 2,574.44 2,574.67 35,077.4K
20:36 2,574.61 2,575.54 2,574.61 2,575.42 60,153.6K
20:37 2,575.58 2,575.76 2,575.30 2,575.68 125,098.8K
20:38 2,575.66 2,575.66 2,575.23 2,575.23 42,495.7K
20:39 2,575.17 2,575.17 2,574.08 2,574.08 49,408.0K
20:40 2,574.23 2,574.43 2,574.23 2,574.42 40,878.9K
20:41 2,574.42 2,574.49 2,574.33 2,574.33 27,032.6K
20:42 2,574.49 2,574.52 2,574.27 2,574.42 20,100.2K
20:43 2,574.26 2,574.46 2,573.56 2,573.65 46,007.2K
20:44 2,573.64 2,573.64 2,573.41 2,573.43 55,464.6K
20:45 2,573.36 2,573.46 2,573.36 2,573.36 22,823.4K
20:46 2,573.40 2,573.54 2,573.23 2,573.32 26,271.8K
20:47 2,573.29 2,573.29 2,573.03 2,573.11 21,194.7K
20:48 2,573.06 2,573.37 2,573.06 2,573.37 36,546.8K
20:49 2,573.36 2,574.34 2,573.36 2,574.21 77,144.2K
20:50 2,574.34 2,574.34 2,574.12 2,574.15 33,042.5K
20:51 2,574.15 2,574.24 2,574.12 2,574.12 32,420.1K
20:52 2,574.10 2,574.25 2,574.00 2,574.00 26,590.6K
20:53 2,573.96 2,573.96 2,573.76 2,573.83 19,690.0K
20:54 2,573.82 2,573.95 2,573.77 2,573.77 17,073.4K
20:55 2,573.81 2,573.98 2,573.58 2,573.98 20,873.4K
20:56 2,573.89 2,573.89 2,573.67 2,573.73 25,948.3K
20:57 2,573.72 2,573.98 2,573.62 2,573.84 39,311.5K
20:58 2,573.85 2,574.06 2,573.85 2,574.02 20,292.5K
20:59 2,574.07 2,574.18 2,573.89 2,574.08 50,950.8K
21:00 2,573.99 2,574.21 2,573.91 2,574.14 51,845.4K
21:01 2,574.15 2,574.46 2,574.12 2,574.46 23,621.9K
21:02 2,574.36 2,574.42 2,574.27 2,574.40 23,341.7K
21:03 2,574.34 2,574.40 2,574.20 2,574.40 60,281.0K
21:04 2,574.21 2,574.45 2,574.21 2,574.29 50,964.0K
21:05 2,574.52 2,574.73 2,574.42 2,574.62 63,233.2K
21:06 2,574.60 2,575.03 2,574.50 2,574.78 97,763.1K
21:07 2,574.76 2,575.08 2,574.55 2,574.55 30,572.8K
21:08 2,574.61 2,574.61 2,574.02 2,574.04 18,246.8K
21:09 2,574.08 2,574.28 2,574.08 2,574.13 20,455.2K
21:10 2,574.19 2,574.38 2,574.19 2,574.22 26,437.4K
21:11 2,574.33 2,574.33 2,574.16 2,574.26 27,841.2K
21:12 2,574.22 2,574.33 2,574.06 2,574.11 19,038.3K
21:13 2,574.11 2,574.11 2,573.92 2,573.94 17,011.6K
21:14 2,573.96 2,574.23 2,573.95 2,574.16 32,708.5K
21:15 2,574.16 2,574.33 2,574.06 2,574.18 44,291.6K
21:16 2,574.23 2,574.44 2,574.22 2,574.39 34,626.5K
21:17 2,574.33 2,574.55 2,574.27 2,574.47 44,731.6K
21:18 2,574.56 2,574.56 2,574.34 2,574.39 40,195.2K
21:19 2,574.28 2,574.67 2,574.28 2,574.53 25,746.4K
21:20 2,574.61 2,574.67 2,574.52 2,574.66 29,750.5K
21:21 2,574.68 2,574.68 2,574.40 2,574.49 43,866.0K
21:22 2,574.43 2,575.43 2,574.43 2,575.43 81,721.1K
21:23 2,575.45 2,575.50 2,575.13 2,575.50 44,129.1K
21:24 2,575.54 2,575.65 2,575.45 2,575.59 67,133.6K
21:25 2,575.60 2,576.08 2,575.52 2,576.08 27,771.6K
21:26 2,576.19 2,576.29 2,576.07 2,576.09 53,535.9K
21:27 2,576.09 2,576.09 2,575.75 2,575.75 43,291.6K
21:28 2,575.77 2,576.29 2,575.77 2,576.29 36,943.2K
21:29 2,576.24 2,576.72 2,576.24 2,576.51 35,325.8K
21:30 2,576.58 2,576.58 2,576.26 2,576.45 30,823.8K
21:31 2,576.47 2,576.82 2,576.47 2,576.76 31,862.8K
21:32 2,576.73 2,576.81 2,576.66 2,576.75 34,360.9K
21:33 2,576.69 2,577.06 2,576.69 2,576.98 47,908.7K
21:34 2,576.99 2,576.99 2,576.49 2,576.49 29,979.1K
21:35 2,576.55 2,576.64 2,576.43 2,576.64 18,477.8K
21:36 2,576.55 2,576.58 2,576.19 2,576.19 26,887.7K
21:37 2,576.40 2,576.59 2,576.14 2,576.26 43,398.3K
21:38 2,576.17 2,576.19 2,575.86 2,575.87 34,367.4K
21:39 2,575.70 2,575.70 2,575.21 2,575.21 39,927.2K
21:40 2,575.29 2,575.39 2,575.11 2,575.24 41,973.1K
21:41 2,575.36 2,575.36 2,575.18 2,575.29 22,950.3K
21:42 2,575.29 2,575.29 2,575.19 2,575.19 27,027.1K
21:43 2,575.18 2,575.34 2,574.91 2,574.91 51,790.9K
21:44 2,575.11 2,575.11 2,574.63 2,574.84 41,809.9K
21:45 2,574.81 2,575.01 2,574.81 2,574.93 27,691.8K
21:46 2,574.85 2,575.09 2,574.85 2,574.98 20,197.3K
21:47 2,574.88 2,574.88 2,574.57 2,574.70 35,768.2K
21:48 2,574.74 2,574.81 2,574.54 2,574.54 17,128.7K
21:49 2,574.63 2,574.82 2,574.54 2,574.74 16,894.9K
21:50 2,574.69 2,574.81 2,574.58 2,574.79 11,635.0K
21:51 2,574.84 2,575.14 2,574.81 2,575.14 15,030.7K
21:52 2,575.11 2,575.23 2,574.89 2,575.10 34,367.2K
21:53 2,574.75 2,575.06 2,574.75 2,575.06 25,260.7K
21:54 2,575.05 2,575.13 2,574.94 2,575.07 17,206.5K
21:55 2,575.08 2,575.32 2,575.05 2,575.30 30,841.8K
21:56 2,575.17 2,575.39 2,575.17 2,575.32 20,893.6K
21:57 2,575.32 2,575.32 2,574.73 2,574.73 23,435.7K
21:58 2,574.60 2,574.95 2,574.60 2,574.88 32,589.7K
21:59 2,574.80 2,574.91 2,574.66 2,574.91 23,442.7K
22:00 2,574.82 2,574.82 2,574.56 2,574.62 20,776.7K
22:01 2,574.60 2,574.73 2,574.57 2,574.63 13,308.5K
22:02 2,574.65 2,574.72 2,574.59 2,574.68 12,861.8K
22:03 2,574.71 2,574.82 2,574.67 2,574.76 21,150.1K
22:04 2,574.69 2,574.81 2,574.69 2,574.79 14,643.6K
22:05 2,574.68 2,574.82 2,574.65 2,574.82 24,114.7K
22:06 2,574.80 2,574.89 2,574.78 2,574.89 22,757.7K
22:07 2,574.87 2,574.87 2,574.69 2,574.75 30,367.5K
22:08 2,574.76 2,574.93 2,574.57 2,574.57 30,011.3K
22:09 2,574.65 2,574.82 2,574.62 2,574.73 25,626.1K
22:10 2,574.68 2,575.09 2,574.68 2,575.09 21,906.0K
22:11 2,575.00 2,575.00 2,574.69 2,574.80 40,619.4K
22:12 2,574.94 2,575.17 2,574.81 2,575.05 33,426.4K
22:13 2,575.08 2,575.17 2,574.99 2,575.08 32,952.8K
22:14 2,575.07 2,575.24 2,575.07 2,575.23 21,650.0K
22:15 2,575.22 2,575.37 2,575.13 2,575.18 30,496.5K
22:16 2,575.21 2,575.27 2,574.75 2,574.79 42,548.4K
22:17 2,574.74 2,575.07 2,574.55 2,574.56 36,495.4K
22:18 2,574.52 2,574.81 2,574.39 2,574.39 60,600.6K
22:19 2,574.44 2,574.50 2,574.34 2,574.34 13,074.7K
22:20 2,574.47 2,574.53 2,574.32 2,574.40 22,115.7K
22:21 2,574.15 2,574.30 2,574.13 2,574.23 17,425.5K
22:22 2,574.22 2,574.34 2,574.22 2,574.30 22,507.1K
22:23 2,574.28 2,574.69 2,574.28 2,574.69 25,088.7K
22:24 2,574.70 2,574.80 2,574.62 2,574.62 17,951.9K
22:25 2,574.63 2,574.63 2,574.43 2,574.56 23,142.4K
22:26 2,574.53 2,574.58 2,574.42 2,574.44 27,150.8K
22:27 2,574.41 2,574.92 2,574.41 2,574.89 16,928.5K
22:28 2,574.85 2,574.89 2,574.75 2,574.87 16,031.3K
22:29 2,574.89 2,575.38 2,574.89 2,575.32 30,026.0K
22:30 2,575.31 2,575.67 2,575.23 2,575.67 26,794.8K
22:31 2,575.56 2,575.69 2,575.52 2,575.57 17,244.3K
22:32 2,575.48 2,575.70 2,575.43 2,575.53 13,375.2K
22:33 2,575.61 2,576.00 2,575.50 2,575.97 32,168.6K
22:34 2,575.98 2,576.19 2,575.84 2,576.19 24,027.6K
22:35 2,576.23 2,576.46 2,576.13 2,576.46 30,137.1K
22:36 2,576.45 2,576.45 2,576.17 2,576.25 33,440.0K
22:37 2,576.21 2,576.21 2,575.87 2,575.89 22,596.6K
22:38 2,575.88 2,575.88 2,575.35 2,575.62 33,678.5K
22:39 2,575.59 2,575.77 2,574.91 2,574.91 23,622.2K
22:40 2,574.96 2,575.38 2,574.96 2,575.35 24,126.6K
22:41 2,575.39 2,575.39 2,575.11 2,575.29 21,248.3K
22:42 2,575.25 2,575.47 2,575.21 2,575.47 27,801.2K
22:43 2,575.46 2,575.68 2,575.46 2,575.63 24,635.9K
22:44 2,575.65 2,575.73 2,575.60 2,575.61 26,832.7K
22:45 2,575.51 2,575.86 2,575.41 2,575.70 19,192.4K
22:46 2,575.78 2,575.81 2,575.54 2,575.61 28,849.9K
22:47 2,575.62 2,575.68 2,575.53 2,575.61 19,667.6K
22:48 2,575.61 2,575.76 2,575.52 2,575.63 12,212.2K
22:49 2,575.66 2,575.66 2,575.42 2,575.42 13,684.4K
22:50 2,575.44 2,575.71 2,575.41 2,575.43 24,355.3K
22:51 2,575.59 2,575.66 2,575.48 2,575.60 20,161.7K
22:52 2,575.59 2,575.60 2,575.36 2,575.38 16,541.3K
22:53 2,575.32 2,575.32 2,575.11 2,575.14 22,480.1K
22:54 2,575.27 2,575.29 2,575.09 2,575.19 12,017.3K
22:55 2,575.16 2,575.16 2,575.00 2,575.11 24,541.3K
22:56 2,575.10 2,575.43 2,575.10 2,575.38 23,223.2K
22:57 2,575.36 2,575.53 2,575.29 2,575.47 10,741.6K
22:58 2,575.45 2,575.54 2,575.19 2,575.27 23,004.6K
22:59 2,575.29 2,575.29 2,574.91 2,574.91 30,111.0K
23:00 2,574.91 2,574.94 2,574.51 2,574.54 25,439.6K
23:01 2,574.56 2,574.68 2,574.53 2,574.62 25,024.5K
23:02 2,574.60 2,574.74 2,574.41 2,574.41 32,790.1K
23:03 2,574.37 2,574.37 2,573.77 2,573.81 33,301.3K
23:04 2,573.76 2,574.17 2,573.76 2,574.00 28,903.8K
23:05 2,573.97 2,573.97 2,573.30 2,573.65 30,825.5K
23:06 2,573.64 2,573.97 2,573.64 2,573.97 25,524.5K
23:07 2,573.86 2,574.08 2,573.73 2,573.79 20,063.0K
23:08 2,573.91 2,574.02 2,573.74 2,573.99 48,252.7K
23:09 2,573.89 2,574.00 2,573.80 2,574.00 36,613.6K
23:10 2,574.05 2,574.10 2,573.77 2,573.83 20,968.2K
23:11 2,573.89 2,573.99 2,573.40 2,573.47 29,799.0K
23:12 2,573.41 2,573.78 2,573.41 2,573.78 19,968.9K
23:13 2,573.65 2,573.85 2,573.65 2,573.76 27,041.5K
23:14 2,573.61 2,573.92 2,573.52 2,573.52 19,578.9K
23:15 2,573.51 2,573.52 2,573.30 2,573.30 24,491.4K
23:16 2,573.16 2,573.23 2,573.03 2,573.11 22,219.4K
23:17 2,573.09 2,573.09 2,572.96 2,573.06 16,331.1K
23:18 2,572.98 2,573.16 2,572.83 2,572.92 17,043.5K
23:19 2,573.00 2,573.07 2,572.94 2,573.05 11,963.7K
23:20 2,572.99 2,573.22 2,572.91 2,573.09 32,575.2K
23:21 2,573.16 2,573.25 2,573.10 2,573.10 20,183.4K
23:22 2,573.16 2,573.66 2,573.16 2,573.57 27,323.4K
23:23 2,573.74 2,573.84 2,573.41 2,573.56 20,583.0K
23:24 2,573.55 2,573.67 2,573.55 2,573.63 42,950.1K
23:25 2,573.64 2,573.68 2,573.42 2,573.60 17,417.2K
23:26 2,573.62 2,574.08 2,573.62 2,574.02 22,071.9K
23:27 2,574.03 2,574.17 2,574.02 2,574.02 33,761.6K
23:28 2,573.94 2,574.08 2,573.94 2,574.07 50,683.0K
23:29 2,574.07 2,574.16 2,573.84 2,573.84 57,118.7K
23:30 2,573.78 2,573.93 2,573.66 2,573.69 26,023.0K
23:31 2,573.74 2,573.85 2,573.66 2,573.66 43,883.6K
23:32 2,573.62 2,573.74 2,573.49 2,573.61 27,207.9K
23:33 2,573.60 2,573.60 2,573.45 2,573.56 51,987.1K
23:34 2,573.51 2,573.61 2,573.19 2,573.19 34,141.9K
23:35 2,573.20 2,573.25 2,572.93 2,573.25 43,002.3K
23:36 2,573.25 2,573.43 2,573.25 2,573.35 47,664.2K
23:37 2,573.35 2,573.47 2,573.16 2,573.16 59,149.9K
23:38 2,573.29 2,573.47 2,573.22 2,573.42 46,102.9K
23:39 2,573.39 2,573.66 2,573.36 2,573.61 90,985.5K
23:40 2,573.72 2,573.72 2,573.59 2,573.63 54,054.0K
23:41 2,573.76 2,574.08 2,573.61 2,573.61 116,923.6K
23:42 2,573.70 2,573.71 2,573.43 2,573.50 65,264.4K
23:43 2,573.48 2,573.87 2,573.22 2,573.22 64,813.1K
23:44 2,573.23 2,573.65 2,573.23 2,573.62 101,005.3K
23:45 2,573.60 2,573.67 2,572.93 2,573.10 75,275.0K
23:46 2,573.31 2,573.51 2,572.80 2,573.01 55,791.4K
23:47 2,573.12 2,573.12 2,572.71 2,572.89 79,067.6K
23:48 2,572.93 2,573.43 2,572.93 2,573.43 114,099.2K
23:49 2,573.51 2,573.68 2,573.13 2,573.68 120,843.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし