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 2,587.46 2,588.55 2,585.05 2,585.05 474,066.5K
10:01 2,585.09 2,587.59 2,585.09 2,587.47 369,668.0K
10:02 2,587.36 2,587.36 2,586.10 2,586.10 203,468.4K
10:03 2,585.86 2,585.86 2,580.02 2,580.02 519,802.7K
10:04 2,580.46 2,580.46 2,578.86 2,579.05 370,232.4K
10:05 2,579.21 2,582.48 2,579.21 2,581.88 380,227.2K
10:06 2,581.26 2,582.11 2,578.77 2,578.94 336,261.1K
10:07 2,578.68 2,578.68 2,574.67 2,575.87 581,605.4K
10:08 2,575.72 2,575.72 2,573.81 2,573.81 535,025.2K
10:09 2,573.71 2,575.75 2,573.71 2,575.75 436,202.2K
10:10 2,575.64 2,575.64 2,574.09 2,574.23 298,019.6K
10:11 2,573.92 2,576.74 2,573.92 2,576.74 307,835.1K
10:12 2,576.68 2,577.86 2,576.68 2,576.82 255,970.4K
10:13 2,576.33 2,576.33 2,574.66 2,574.66 222,771.1K
10:14 2,574.94 2,575.80 2,574.94 2,575.52 158,362.8K
10:15 2,575.15 2,575.25 2,573.60 2,573.60 211,961.9K
10:16 2,573.29 2,573.45 2,570.49 2,570.49 278,997.8K
10:17 2,569.85 2,569.85 2,568.52 2,568.52 483,489.4K
10:18 2,568.77 2,569.51 2,568.77 2,569.46 292,600.7K
10:19 2,569.48 2,571.03 2,569.48 2,570.91 277,860.6K
10:20 2,570.63 2,570.63 2,569.68 2,569.79 163,381.0K
10:21 2,569.83 2,571.66 2,569.83 2,571.61 171,077.7K
10:22 2,572.51 2,574.08 2,572.51 2,574.08 299,417.9K
10:23 2,574.19 2,574.79 2,574.19 2,574.33 209,356.0K
10:24 2,574.27 2,574.27 2,572.70 2,573.68 171,433.0K
10:25 2,573.78 2,575.19 2,573.78 2,575.19 139,803.5K
10:26 2,575.37 2,575.37 2,573.81 2,573.83 186,475.6K
10:27 2,573.77 2,573.77 2,573.21 2,573.21 104,278.5K
10:28 2,573.26 2,573.77 2,573.26 2,573.39 156,976.1K
10:29 2,573.28 2,573.28 2,572.72 2,572.82 117,147.7K
10:30 2,572.74 2,572.74 2,570.83 2,570.87 187,995.0K
10:31 2,570.94 2,570.94 2,569.56 2,569.56 291,432.7K
10:32 2,569.13 2,569.29 2,568.38 2,568.46 205,993.8K
10:33 2,568.44 2,568.51 2,567.31 2,567.58 380,414.2K
10:34 2,567.47 2,567.47 2,566.66 2,566.92 353,544.6K
10:35 2,566.90 2,567.72 2,566.90 2,567.44 264,877.2K
10:36 2,567.59 2,568.92 2,567.50 2,568.90 265,950.3K
10:37 2,569.11 2,569.66 2,569.03 2,569.33 233,979.2K
10:38 2,569.39 2,569.81 2,568.23 2,568.23 179,875.4K
10:39 2,568.21 2,568.84 2,568.21 2,568.79 140,414.1K
10:40 2,569.27 2,569.42 2,568.28 2,568.39 185,749.1K
10:41 2,568.52 2,569.49 2,568.52 2,569.49 151,307.2K
10:42 2,569.41 2,569.41 2,569.20 2,569.35 94,423.8K
10:43 2,569.45 2,570.05 2,569.45 2,570.05 105,594.2K
10:44 2,570.28 2,570.65 2,570.28 2,570.44 209,124.5K
10:45 2,570.43 2,570.43 2,568.98 2,568.98 136,330.4K
10:46 2,568.88 2,568.88 2,568.33 2,568.59 160,851.7K
10:47 2,568.68 2,568.74 2,567.42 2,567.42 173,267.4K
10:48 2,566.97 2,566.97 2,565.43 2,565.43 288,926.9K
10:49 2,564.18 2,564.18 2,563.35 2,563.81 542,930.0K
10:50 2,564.01 2,564.25 2,563.24 2,563.24 244,497.3K
10:51 2,563.06 2,563.48 2,562.72 2,563.48 225,338.3K
10:52 2,563.86 2,564.74 2,563.86 2,564.35 212,997.6K
10:53 2,564.33 2,566.02 2,564.33 2,566.02 195,565.0K
10:54 2,566.44 2,567.59 2,566.44 2,567.59 215,751.2K
10:55 2,567.62 2,567.74 2,567.42 2,567.74 105,686.5K
10:56 2,567.67 2,567.67 2,566.00 2,566.15 138,988.8K
10:57 2,565.74 2,566.23 2,565.58 2,566.23 185,502.2K
10:58 2,566.16 2,566.92 2,566.16 2,566.74 98,760.5K
10:59 2,566.86 2,567.40 2,566.75 2,567.40 159,149.6K
11:00 2,566.66 2,567.12 2,566.56 2,566.90 155,498.7K
11:01 2,566.69 2,566.69 2,565.65 2,565.78 131,153.1K
11:02 2,566.01 2,566.06 2,564.36 2,564.36 123,708.8K
11:03 2,564.24 2,564.24 2,562.85 2,562.85 248,273.2K
11:04 2,562.78 2,562.78 2,559.44 2,559.61 425,449.9K
11:05 2,559.50 2,560.29 2,559.36 2,559.36 383,869.7K
11:06 2,559.35 2,559.35 2,555.61 2,555.98 579,894.2K
11:07 2,555.85 2,557.57 2,555.85 2,557.57 371,386.8K
11:08 2,557.56 2,557.81 2,557.42 2,557.44 204,359.7K
11:09 2,557.46 2,557.49 2,556.84 2,556.84 183,434.2K
11:10 2,556.97 2,556.97 2,555.71 2,555.71 273,399.2K
11:11 2,555.81 2,555.81 2,554.07 2,554.07 313,545.0K
11:12 2,554.04 2,554.04 2,552.78 2,553.01 268,838.1K
11:13 2,553.49 2,554.14 2,553.43 2,553.78 261,617.9K
11:14 2,553.88 2,554.83 2,553.88 2,554.77 223,808.9K
11:15 2,554.87 2,557.21 2,554.85 2,557.21 221,198.3K
11:16 2,557.34 2,558.25 2,557.34 2,557.44 255,488.3K
11:17 2,557.30 2,558.71 2,557.30 2,558.71 142,116.6K
11:18 2,558.81 2,558.81 2,557.58 2,557.58 128,091.1K
11:19 2,557.35 2,559.08 2,557.14 2,559.06 210,860.1K
11:20 2,559.33 2,559.42 2,558.89 2,559.03 173,359.6K
11:21 2,558.96 2,559.14 2,558.31 2,558.39 97,376.1K
11:22 2,558.30 2,558.62 2,557.63 2,557.69 150,885.2K
11:23 2,557.82 2,557.82 2,556.15 2,556.15 216,593.3K
11:24 2,556.03 2,556.03 2,554.74 2,554.93 282,460.7K
11:25 2,554.74 2,554.74 2,553.66 2,553.66 292,064.3K
11:26 2,553.45 2,553.45 2,552.26 2,552.26 302,179.6K
11:27 2,552.17 2,552.17 2,550.58 2,550.86 346,811.1K
11:28 2,550.92 2,551.84 2,550.92 2,551.79 215,200.5K
11:29 2,551.73 2,552.93 2,551.73 2,552.56 307,936.4K
11:30 2,552.49 2,552.52 2,551.98 2,552.52 212,753.1K
11:31 2,552.73 2,552.73 2,552.16 2,552.26 214,760.6K
11:32 2,552.38 2,553.77 2,552.28 2,553.77 196,384.0K
11:33 2,553.94 2,553.94 2,553.07 2,553.20 239,680.0K
11:34 2,553.53 2,553.53 2,551.55 2,551.59 263,961.8K
11:35 2,551.63 2,551.63 2,550.22 2,551.20 365,616.4K
11:36 2,551.26 2,553.29 2,551.26 2,552.97 219,988.8K
11:37 2,553.13 2,556.55 2,553.13 2,556.55 452,735.6K
11:38 2,556.50 2,556.93 2,555.77 2,555.77 222,676.7K
11:39 2,555.81 2,555.81 2,555.44 2,555.59 230,848.7K
11:40 2,555.61 2,555.83 2,555.34 2,555.78 130,268.3K
11:41 2,555.68 2,557.45 2,555.59 2,557.45 198,110.3K
11:42 2,557.81 2,559.13 2,557.81 2,559.13 309,928.7K
11:43 2,559.16 2,560.61 2,559.16 2,560.13 238,809.0K
11:44 2,560.23 2,560.42 2,559.43 2,559.49 250,719.2K
11:45 2,559.45 2,559.76 2,559.28 2,559.76 182,678.0K
11:46 2,559.65 2,560.22 2,559.65 2,560.07 216,614.5K
11:47 2,560.12 2,560.12 2,557.96 2,557.96 224,947.9K
11:48 2,557.80 2,557.80 2,556.02 2,556.04 220,201.6K
11:49 2,556.22 2,556.38 2,555.86 2,555.86 188,118.4K
11:50 2,555.66 2,556.59 2,555.66 2,556.59 135,556.7K
11:51 2,556.69 2,556.98 2,556.19 2,556.21 306,708.4K
11:52 2,556.35 2,557.50 2,556.08 2,557.48 136,008.4K
11:53 2,557.51 2,557.66 2,557.44 2,557.52 78,763.4K
11:54 2,557.47 2,557.47 2,556.62 2,556.62 83,331.7K
11:55 2,556.41 2,556.41 2,555.98 2,556.23 124,246.6K
11:56 2,556.40 2,556.40 2,556.02 2,556.06 102,733.4K
11:57 2,555.88 2,555.91 2,555.19 2,555.19 110,298.0K
11:58 2,555.16 2,555.16 2,554.07 2,554.20 142,826.5K
11:59 2,554.27 2,554.43 2,553.64 2,553.64 112,302.4K
12:00 2,552.56 2,552.56 2,551.33 2,552.36 304,903.7K
12:01 2,552.39 2,552.76 2,552.39 2,552.50 131,442.9K
12:02 2,552.55 2,554.72 2,552.55 2,554.72 155,796.3K
12:03 2,554.75 2,555.19 2,554.52 2,555.19 85,329.3K
12:04 2,555.21 2,555.90 2,555.21 2,555.87 114,922.0K
12:05 2,555.64 2,555.64 2,554.43 2,554.43 124,265.5K
12:06 2,554.71 2,555.86 2,554.71 2,555.86 93,394.1K
12:07 2,556.12 2,558.38 2,556.12 2,558.38 216,891.9K
12:08 2,558.48 2,559.37 2,558.48 2,559.19 150,055.6K
12:09 2,559.20 2,559.44 2,557.78 2,557.86 167,937.2K
12:10 2,558.24 2,558.24 2,557.00 2,557.46 118,185.6K
12:11 2,557.50 2,558.57 2,557.50 2,558.57 89,241.4K
12:12 2,558.82 2,559.54 2,558.82 2,559.54 82,007.4K
12:13 2,559.55 2,561.00 2,559.55 2,560.93 146,275.8K
12:14 2,560.83 2,561.74 2,560.82 2,561.74 175,764.2K
12:15 2,561.81 2,561.81 2,561.26 2,561.37 123,865.7K
12:16 2,561.17 2,561.17 2,559.89 2,559.89 130,895.4K
12:17 2,559.86 2,559.86 2,559.04 2,559.33 91,686.4K
12:18 2,559.32 2,559.85 2,559.32 2,559.51 65,254.9K
12:19 2,559.59 2,559.87 2,559.58 2,559.62 51,842.3K
12:20 2,559.96 2,560.04 2,559.38 2,559.44 57,714.7K
12:21 2,559.43 2,559.60 2,559.39 2,559.51 57,582.1K
12:22 2,559.58 2,559.58 2,559.10 2,559.10 47,222.1K
12:23 2,559.18 2,559.18 2,558.79 2,558.79 110,029.5K
12:24 2,558.50 2,558.73 2,558.49 2,558.73 52,938.1K
12:25 2,558.63 2,558.63 2,558.26 2,558.39 47,987.9K
12:26 2,558.25 2,558.25 2,556.69 2,556.75 117,813.1K
12:27 2,556.60 2,556.85 2,556.23 2,556.28 288,410.7K
12:28 2,556.48 2,557.38 2,556.45 2,557.38 114,617.7K
12:29 2,557.25 2,557.61 2,557.02 2,557.61 68,413.7K
12:30 2,557.56 2,557.56 2,556.63 2,556.63 64,183.8K
12:31 2,556.51 2,556.76 2,556.25 2,556.74 39,254.4K
12:32 2,556.70 2,556.70 2,556.11 2,556.11 54,749.9K
12:33 2,555.82 2,555.91 2,555.74 2,555.81 72,127.5K
12:34 2,555.76 2,555.96 2,555.62 2,555.77 142,600.0K
12:35 2,555.71 2,555.90 2,555.69 2,555.70 72,316.2K
12:36 2,555.59 2,555.62 2,555.21 2,555.57 94,964.5K
12:37 2,555.53 2,555.77 2,555.34 2,555.73 60,470.0K
12:38 2,555.52 2,555.52 2,554.80 2,554.85 111,287.9K
12:39 2,554.76 2,554.77 2,554.31 2,554.31 96,632.7K
12:40 2,554.24 2,554.50 2,554.18 2,554.43 88,521.1K
12:41 2,554.52 2,554.89 2,554.52 2,554.84 87,697.7K
12:42 2,554.81 2,555.46 2,554.81 2,555.42 111,368.1K
12:43 2,555.38 2,555.71 2,555.27 2,555.66 115,621.5K
12:44 2,555.66 2,556.10 2,555.65 2,555.65 101,049.5K
12:45 2,555.61 2,555.61 2,554.73 2,554.84 71,982.6K
12:46 2,554.61 2,554.84 2,554.57 2,554.84 69,590.8K
12:47 2,554.74 2,555.28 2,554.74 2,555.28 45,752.9K
12:48 2,555.19 2,556.48 2,555.19 2,556.48 77,343.1K
12:49 2,556.84 2,557.58 2,556.84 2,557.58 147,279.7K
12:50 2,557.72 2,557.72 2,557.34 2,557.56 68,331.9K
12:51 2,557.55 2,557.66 2,557.10 2,557.10 56,359.4K
12:52 2,556.98 2,556.98 2,556.41 2,556.45 75,403.9K
12:53 2,556.49 2,557.01 2,556.49 2,556.94 62,980.2K
12:54 2,556.99 2,557.13 2,556.95 2,557.02 35,513.3K
12:55 2,556.92 2,557.00 2,556.33 2,556.33 89,286.6K
12:56 2,556.32 2,556.32 2,555.50 2,555.50 77,527.7K
12:57 2,555.51 2,555.58 2,555.02 2,555.04 104,483.8K
12:58 2,554.96 2,555.21 2,554.96 2,554.99 70,919.9K
12:59 2,555.04 2,555.04 2,553.76 2,553.76 143,835.6K
13:00 2,553.53 2,553.53 2,553.21 2,553.32 134,311.2K
13:01 2,553.46 2,554.01 2,553.46 2,553.95 78,647.5K
13:02 2,554.01 2,554.29 2,554.01 2,554.28 63,457.1K
13:03 2,554.33 2,554.37 2,554.06 2,554.25 43,904.4K
13:04 2,554.23 2,555.20 2,554.18 2,555.11 68,463.2K
13:05 2,555.05 2,555.41 2,555.05 2,555.35 30,510.2K
13:06 2,555.40 2,555.60 2,555.33 2,555.60 45,134.6K
13:07 2,555.69 2,556.33 2,555.69 2,556.33 72,311.5K
13:08 2,556.31 2,556.65 2,556.14 2,556.61 72,469.0K
13:09 2,556.59 2,556.62 2,556.02 2,556.02 31,355.2K
13:10 2,556.10 2,556.37 2,556.06 2,556.06 34,185.8K
13:11 2,556.07 2,556.10 2,555.91 2,556.08 48,809.4K
13:12 2,556.20 2,556.78 2,556.14 2,556.61 76,371.6K
13:13 2,556.74 2,556.99 2,556.63 2,556.93 44,092.9K
13:14 2,556.93 2,557.28 2,556.71 2,557.28 42,414.0K
13:15 2,557.16 2,557.24 2,556.64 2,556.81 70,905.4K
13:16 2,556.78 2,557.16 2,556.78 2,557.15 73,060.6K
13:17 2,557.08 2,557.33 2,557.08 2,557.20 80,357.3K
13:18 2,556.94 2,557.14 2,556.94 2,557.14 56,508.4K
13:19 2,557.15 2,557.15 2,556.54 2,556.54 93,157.0K
13:20 2,556.65 2,556.80 2,556.59 2,556.76 43,304.2K
13:21 2,556.87 2,557.21 2,556.87 2,557.14 52,139.8K
13:22 2,557.12 2,557.24 2,556.99 2,557.07 44,455.6K
13:23 2,556.88 2,557.32 2,556.86 2,557.29 45,461.6K
13:24 2,557.27 2,557.38 2,557.20 2,557.38 38,345.0K
13:25 2,557.35 2,557.35 2,556.98 2,557.05 29,921.9K
13:26 2,557.03 2,557.17 2,556.97 2,557.02 82,368.9K
13:27 2,557.00 2,557.45 2,557.00 2,557.45 35,360.7K
13:28 2,557.37 2,557.54 2,557.37 2,557.54 48,286.3K
13:29 2,557.59 2,558.10 2,557.57 2,558.05 53,681.3K
13:30 2,557.89 2,557.89 2,557.46 2,557.46 29,365.7K
13:31 2,557.42 2,557.45 2,557.28 2,557.43 37,276.6K
13:32 2,557.43 2,557.90 2,557.43 2,557.71 41,686.0K
13:33 2,557.62 2,557.71 2,556.54 2,556.54 62,702.5K
13:34 2,556.45 2,556.52 2,555.87 2,555.87 45,318.5K
13:35 2,555.64 2,555.64 2,555.14 2,555.60 100,247.4K
13:36 2,555.61 2,556.76 2,555.61 2,556.75 55,387.2K
13:37 2,556.76 2,556.76 2,556.32 2,556.32 57,749.2K
13:38 2,556.31 2,556.31 2,555.78 2,555.82 62,390.5K
13:39 2,555.79 2,555.98 2,555.65 2,555.93 73,411.6K
13:40 2,555.87 2,555.97 2,555.44 2,555.56 51,382.0K
13:41 2,555.60 2,556.08 2,555.60 2,555.91 49,101.1K
13:42 2,556.10 2,556.84 2,556.10 2,556.76 155,724.1K
13:43 2,556.64 2,556.68 2,556.33 2,556.38 27,421.1K
13:44 2,556.47 2,556.76 2,556.47 2,556.76 27,224.9K
13:45 2,556.69 2,557.17 2,556.68 2,557.17 47,081.5K
13:46 2,557.04 2,557.51 2,557.04 2,557.48 65,913.0K
13:47 2,557.42 2,557.42 2,556.24 2,556.35 65,869.2K
13:48 2,556.42 2,556.75 2,556.42 2,556.62 30,921.3K
13:49 2,556.51 2,557.14 2,556.51 2,556.97 54,104.9K
13:50 2,557.03 2,557.59 2,557.03 2,557.48 92,039.4K
13:51 2,557.40 2,558.36 2,557.40 2,558.36 91,974.0K
13:52 2,558.33 2,558.98 2,558.33 2,558.98 116,665.9K
13:53 2,558.97 2,559.74 2,558.97 2,559.74 88,945.8K
13:54 2,559.93 2,560.70 2,559.93 2,560.46 167,148.0K
13:55 2,560.55 2,561.05 2,560.41 2,561.03 142,539.8K
13:56 2,561.16 2,561.50 2,560.69 2,560.69 110,933.1K
13:57 2,560.58 2,560.58 2,559.01 2,559.01 88,674.8K
13:58 2,558.93 2,559.36 2,558.70 2,559.01 70,263.1K
13:59 2,558.95 2,558.95 2,558.67 2,558.67 53,900.1K
14:00 2,558.60 2,558.72 2,558.40 2,558.72 43,181.1K
14:01 2,558.66 2,558.90 2,558.66 2,558.74 68,980.8K
14:02 2,558.65 2,559.11 2,558.59 2,559.11 35,550.7K
14:03 2,559.08 2,559.52 2,559.08 2,559.52 71,600.2K
14:04 2,559.63 2,560.22 2,559.62 2,560.20 64,001.5K
14:05 2,560.25 2,560.66 2,560.03 2,560.49 95,897.2K
14:06 2,560.45 2,561.44 2,560.27 2,561.44 79,080.9K
14:07 2,561.57 2,563.06 2,561.57 2,563.05 220,778.0K
14:08 2,562.95 2,563.12 2,562.55 2,563.12 148,637.6K
14:09 2,563.16 2,563.82 2,563.06 2,563.79 174,502.0K
14:10 2,563.87 2,564.26 2,563.87 2,564.26 169,613.6K
14:11 2,564.17 2,565.79 2,564.17 2,565.79 162,033.6K
14:12 2,565.78 2,566.20 2,565.45 2,565.96 183,847.2K
14:13 2,565.87 2,565.87 2,564.43 2,564.61 137,681.0K
14:14 2,564.50 2,564.55 2,564.15 2,564.21 104,263.1K
14:15 2,564.28 2,564.28 2,562.07 2,562.07 133,722.8K
14:16 2,562.26 2,562.62 2,562.25 2,562.62 94,900.3K
14:17 2,562.53 2,563.24 2,562.53 2,563.19 61,779.1K
14:18 2,563.00 2,563.00 2,562.16 2,562.65 62,837.1K
14:19 2,562.66 2,563.01 2,562.59 2,563.01 64,349.4K
14:20 2,563.03 2,563.63 2,562.63 2,562.63 93,175.5K
14:21 2,562.92 2,563.28 2,562.70 2,562.89 50,806.1K
14:22 2,562.65 2,563.05 2,562.46 2,562.91 62,250.2K
14:23 2,563.01 2,563.46 2,562.91 2,563.32 50,651.5K
14:24 2,563.43 2,563.43 2,562.88 2,563.09 57,100.3K
14:25 2,562.91 2,563.56 2,562.91 2,563.36 94,118.6K
14:26 2,563.60 2,565.04 2,563.60 2,565.04 129,393.0K
14:27 2,565.16 2,565.53 2,565.06 2,565.53 109,180.4K
14:28 2,565.59 2,565.59 2,565.24 2,565.24 175,580.4K
14:29 2,565.37 2,565.43 2,565.24 2,565.37 71,925.3K
14:30 2,565.50 2,565.50 2,565.18 2,565.33 68,445.4K
14:31 2,565.32 2,565.80 2,565.07 2,565.30 78,844.4K
14:32 2,565.23 2,565.27 2,564.31 2,564.31 76,295.3K
14:33 2,564.17 2,564.27 2,563.98 2,564.01 106,535.2K
14:34 2,563.92 2,563.92 2,562.10 2,562.10 134,540.0K
14:35 2,562.15 2,562.48 2,562.13 2,562.21 148,091.6K
14:36 2,562.29 2,562.29 2,560.85 2,560.95 143,716.4K
14:37 2,560.85 2,560.85 2,560.17 2,560.17 126,615.6K
14:38 2,560.45 2,560.45 2,559.83 2,559.87 108,654.5K
14:39 2,559.93 2,560.97 2,559.93 2,560.96 70,137.8K
14:40 2,561.00 2,561.58 2,561.00 2,561.20 56,133.7K
14:41 2,561.13 2,561.57 2,561.13 2,561.52 31,429.0K
14:42 2,561.59 2,561.95 2,561.41 2,561.41 100,956.0K
14:43 2,561.41 2,561.74 2,561.41 2,561.69 48,019.9K
14:44 2,561.84 2,562.21 2,561.84 2,561.99 57,457.1K
14:45 2,562.23 2,563.40 2,562.23 2,563.37 97,566.9K
14:46 2,563.44 2,563.50 2,562.33 2,562.37 63,887.5K
14:47 2,562.24 2,562.85 2,562.24 2,562.80 64,478.6K
14:48 2,562.79 2,563.15 2,562.67 2,563.03 51,639.1K
14:49 2,562.78 2,562.84 2,562.51 2,562.58 67,169.8K
14:50 2,562.65 2,562.74 2,562.60 2,562.67 36,608.6K
14:51 2,562.69 2,562.69 2,562.05 2,562.05 39,756.9K
14:52 2,562.08 2,562.08 2,561.32 2,561.39 61,635.8K
14:53 2,561.37 2,561.37 2,560.37 2,560.42 74,963.7K
14:54 2,560.51 2,560.94 2,560.50 2,560.59 72,101.4K
14:55 2,560.57 2,560.72 2,560.56 2,560.72 80,856.4K
14:56 2,560.75 2,560.83 2,560.27 2,560.29 75,072.6K
14:57 2,560.24 2,560.24 2,559.04 2,559.08 98,175.4K
14:58 2,559.01 2,559.01 2,558.49 2,558.88 77,515.2K
14:59 2,558.89 2,559.00 2,558.30 2,558.75 142,752.2K
15:00 2,558.81 2,559.48 2,558.81 2,559.44 45,908.6K
15:01 2,559.52 2,559.52 2,558.92 2,558.92 56,598.1K
15:02 2,558.84 2,559.09 2,558.53 2,558.53 98,176.4K
15:03 2,558.43 2,558.43 2,557.29 2,557.29 106,896.5K
15:04 2,557.20 2,557.20 2,556.85 2,557.01 95,117.3K
15:05 2,556.91 2,556.91 2,556.40 2,556.40 196,745.1K
15:06 2,556.38 2,557.49 2,556.38 2,557.06 151,281.8K
15:07 2,557.19 2,557.66 2,557.03 2,557.66 86,567.9K
15:08 2,557.71 2,557.82 2,557.46 2,557.55 74,237.1K
15:09 2,557.54 2,557.72 2,557.54 2,557.57 30,968.9K
15:10 2,557.79 2,557.79 2,557.26 2,557.26 49,151.9K
15:11 2,557.26 2,557.52 2,557.26 2,557.42 52,525.4K
15:12 2,557.38 2,557.43 2,556.97 2,556.97 84,955.0K
15:13 2,557.01 2,557.01 2,556.08 2,556.11 83,318.0K
15:14 2,556.19 2,556.19 2,555.95 2,556.09 86,525.8K
15:15 2,556.15 2,556.87 2,556.15 2,556.87 71,822.0K
15:16 2,556.91 2,556.91 2,556.53 2,556.65 64,295.3K
15:17 2,556.55 2,556.76 2,556.37 2,556.76 83,965.9K
15:18 2,556.73 2,557.30 2,555.71 2,555.74 114,927.7K
15:19 2,555.73 2,556.23 2,555.73 2,556.23 92,365.0K
15:20 2,556.02 2,556.54 2,555.94 2,556.52 69,806.7K
15:21 2,556.50 2,556.76 2,556.11 2,556.76 92,346.3K
15:22 2,556.67 2,556.68 2,556.46 2,556.50 48,479.2K
15:23 2,556.50 2,556.72 2,556.50 2,556.57 72,471.6K
15:24 2,556.61 2,556.97 2,556.61 2,556.93 107,714.2K
15:25 2,556.95 2,557.42 2,556.95 2,557.18 75,355.2K
15:26 2,557.17 2,557.17 2,556.70 2,556.70 87,942.7K
15:27 2,556.72 2,556.76 2,556.50 2,556.74 35,152.5K
15:28 2,556.77 2,557.08 2,556.77 2,556.84 110,030.2K
15:29 2,556.85 2,556.85 2,555.17 2,555.17 86,091.2K
15:30 2,554.64 2,554.69 2,554.07 2,554.07 137,080.0K
15:31 2,554.06 2,554.17 2,550.34 2,550.34 327,133.7K
15:32 2,550.51 2,550.51 2,550.10 2,550.38 363,567.7K
15:33 2,550.18 2,550.18 2,548.17 2,548.23 414,643.1K
15:34 2,547.96 2,547.96 2,545.46 2,545.46 497,041.3K
15:35 2,545.26 2,545.26 2,544.19 2,544.26 534,133.3K
15:36 2,544.08 2,546.39 2,544.08 2,546.38 377,251.9K
15:37 2,546.45 2,546.46 2,545.89 2,546.32 214,295.2K
15:38 2,546.19 2,546.40 2,545.95 2,545.95 196,500.4K
15:39 2,545.92 2,546.17 2,545.92 2,546.09 146,236.7K
15:40 2,546.04 2,546.40 2,545.68 2,546.40 189,167.2K
15:41 2,546.56 2,548.46 2,546.56 2,548.46 212,630.6K
15:42 2,548.48 2,548.60 2,546.87 2,546.87 98,843.2K
15:43 2,546.97 2,547.86 2,546.97 2,547.86 107,266.2K
15:44 2,547.86 2,548.62 2,547.86 2,548.54 108,721.7K
15:45 2,548.50 2,548.50 2,546.30 2,546.33 189,600.0K
15:46 2,546.30 2,546.30 2,545.00 2,545.04 235,900.0K
15:47 2,544.96 2,545.06 2,543.03 2,543.03 317,413.6K
15:48 2,542.78 2,542.78 2,541.40 2,541.85 397,600.7K
15:49 2,541.59 2,541.98 2,541.56 2,541.98 199,211.9K
15:50 2,541.95 2,543.15 2,541.94 2,543.15 132,789.0K
15:51 2,543.06 2,543.08 2,540.21 2,540.21 243,705.6K
15:52 2,539.31 2,539.31 2,538.89 2,538.91 446,292.6K
15:53 2,538.69 2,540.00 2,538.15 2,540.00 373,550.2K
15:54 2,540.26 2,540.74 2,540.17 2,540.54 191,435.4K
15:55 2,540.52 2,540.69 2,538.58 2,538.91 263,805.4K
15:56 2,538.65 2,538.65 2,536.91 2,538.48 349,047.1K
15:57 2,538.45 2,540.44 2,538.45 2,540.34 273,878.2K
15:58 2,539.88 2,539.88 2,538.24 2,538.59 138,607.9K
15:59 2,538.60 2,539.72 2,538.14 2,539.57 209,378.4K
16:00 2,539.62 2,539.62 2,536.05 2,537.01 343,329.6K
16:01 2,536.26 2,537.29 2,536.26 2,537.10 213,267.1K
16:02 2,536.91 2,537.90 2,536.70 2,537.90 115,337.0K
16:03 2,537.17 2,538.12 2,537.17 2,538.12 261,373.6K
16:04 2,538.07 2,538.32 2,537.22 2,538.32 201,472.1K
16:05 2,537.87 2,537.87 2,536.10 2,536.18 261,877.5K
16:06 2,536.42 2,536.65 2,535.28 2,535.56 268,190.0K
16:07 2,535.81 2,537.56 2,535.71 2,537.29 244,479.4K
16:08 2,537.16 2,538.64 2,537.02 2,538.64 192,530.0K
16:09 2,538.77 2,541.13 2,538.77 2,541.13 382,035.8K
16:10 2,540.81 2,541.25 2,538.90 2,539.05 203,649.9K
16:11 2,539.02 2,540.40 2,539.02 2,540.40 106,615.4K
16:12 2,540.43 2,542.51 2,540.43 2,542.51 203,526.4K
16:13 2,542.62 2,542.85 2,541.81 2,542.82 160,837.6K
16:14 2,542.85 2,543.17 2,542.60 2,542.80 150,081.9K
16:15 2,542.66 2,542.66 2,541.04 2,541.04 317,243.8K
16:16 2,540.81 2,540.82 2,540.42 2,540.42 130,306.5K
16:17 2,540.72 2,541.92 2,540.72 2,541.40 131,769.6K
16:18 2,541.28 2,541.95 2,540.95 2,541.83 122,067.2K
16:19 2,541.80 2,542.71 2,541.80 2,542.54 105,348.3K
16:20 2,542.53 2,542.76 2,542.48 2,542.59 103,121.8K
16:21 2,542.62 2,542.62 2,541.22 2,541.22 146,971.2K
16:22 2,540.94 2,541.35 2,538.67 2,538.67 343,673.9K
16:23 2,538.54 2,538.54 2,537.18 2,537.18 200,249.2K
16:24 2,537.07 2,537.07 2,534.85 2,534.85 252,049.8K
16:25 2,534.73 2,536.09 2,534.54 2,536.09 218,625.0K
16:26 2,536.36 2,536.36 2,535.55 2,535.84 132,591.9K
16:27 2,535.84 2,536.24 2,535.66 2,536.24 140,741.4K
16:28 2,536.70 2,538.17 2,536.68 2,538.16 205,561.6K
16:29 2,538.26 2,538.40 2,538.05 2,538.05 135,025.5K
16:30 2,538.02 2,538.02 2,537.52 2,537.88 162,387.7K
16:31 2,537.65 2,538.16 2,537.65 2,538.16 79,320.4K
16:32 2,538.17 2,538.27 2,537.83 2,537.83 104,297.3K
16:33 2,537.78 2,537.78 2,536.91 2,536.98 102,465.4K
16:34 2,537.08 2,538.10 2,537.08 2,538.10 113,128.5K
16:35 2,538.12 2,539.21 2,538.12 2,539.13 142,632.3K
16:36 2,539.34 2,539.44 2,539.19 2,539.23 72,387.0K
16:37 2,539.35 2,539.35 2,538.95 2,538.95 93,403.1K
16:38 2,538.73 2,538.77 2,537.16 2,537.20 122,109.7K
16:39 2,537.12 2,537.98 2,537.11 2,537.98 136,348.3K
16:40 2,538.15 2,538.50 2,538.15 2,538.50 156,931.4K
16:41 2,538.30 2,538.36 2,537.35 2,537.35 147,208.7K
16:42 2,537.52 2,538.19 2,537.20 2,537.20 96,422.2K
16:43 2,537.29 2,537.49 2,537.13 2,537.38 95,591.4K
16:44 2,537.33 2,537.64 2,537.33 2,537.64 118,033.2K
16:45 2,537.70 2,537.70 2,537.07 2,537.12 123,728.0K
16:46 2,537.13 2,537.17 2,536.02 2,536.16 145,925.7K
16:47 2,536.21 2,536.21 2,533.59 2,533.59 299,556.4K
16:48 2,534.06 2,535.60 2,533.93 2,535.60 177,176.4K
16:49 2,535.69 2,535.73 2,535.14 2,535.14 99,222.2K
16:50 2,535.01 2,535.02 2,534.73 2,534.99 89,387.2K
16:51 2,535.21 2,536.08 2,535.21 2,536.08 119,448.5K
16:52 2,536.08 2,537.14 2,535.91 2,537.09 136,927.5K
16:53 2,537.02 2,537.86 2,536.78 2,537.16 192,068.4K
16:54 2,537.32 2,537.88 2,537.28 2,537.41 133,599.4K
16:55 2,537.45 2,537.45 2,536.33 2,536.35 94,776.6K
16:56 2,536.32 2,536.32 2,536.08 2,536.14 77,359.5K
16:57 2,536.17 2,537.23 2,536.17 2,536.62 155,353.4K
16:58 2,536.63 2,537.35 2,536.02 2,536.02 70,988.6K
16:59 2,535.71 2,537.56 2,535.71 2,537.56 141,297.2K
17:00 2,537.56 2,537.56 2,536.69 2,536.94 65,730.4K
17:01 2,536.42 2,536.44 2,533.98 2,533.98 163,925.7K
17:02 2,533.76 2,535.53 2,533.72 2,535.40 120,319.7K
17:03 2,535.36 2,535.36 2,534.03 2,534.03 89,800.5K
17:04 2,534.22 2,534.53 2,533.90 2,534.45 68,571.8K
17:05 2,534.48 2,534.48 2,533.50 2,533.51 106,666.0K
17:06 2,533.28 2,533.28 2,531.34 2,531.44 226,059.5K
17:07 2,531.37 2,531.37 2,530.74 2,530.89 138,084.8K
17:08 2,530.95 2,531.03 2,529.14 2,529.14 242,433.3K
17:09 2,528.92 2,528.98 2,527.99 2,527.99 247,875.9K
17:10 2,527.40 2,527.40 2,525.88 2,526.06 453,430.9K
17:11 2,525.17 2,525.71 2,524.24 2,524.40 564,591.9K
17:12 2,524.40 2,526.04 2,523.59 2,526.00 267,305.7K
17:13 2,526.17 2,527.20 2,525.51 2,525.57 174,435.7K
17:14 2,525.67 2,527.10 2,525.67 2,527.02 117,040.9K
17:15 2,527.62 2,529.75 2,527.62 2,529.60 155,471.8K
17:16 2,529.49 2,530.41 2,529.44 2,530.41 176,355.3K
17:17 2,530.62 2,530.62 2,529.76 2,529.76 99,255.8K
17:18 2,529.78 2,529.78 2,528.82 2,528.88 69,248.7K
17:19 2,528.68 2,529.30 2,528.68 2,529.09 115,390.5K
17:20 2,529.07 2,529.28 2,529.01 2,529.01 74,731.4K
17:21 2,529.32 2,530.59 2,529.32 2,530.59 140,218.5K
17:22 2,530.69 2,531.58 2,530.69 2,531.52 140,730.5K
17:23 2,531.68 2,532.55 2,531.68 2,532.55 163,042.2K
17:24 2,532.64 2,532.68 2,532.37 2,532.58 150,407.3K
17:25 2,532.55 2,532.65 2,532.27 2,532.28 68,194.2K
17:26 2,532.27 2,532.54 2,531.08 2,531.08 99,766.9K
17:27 2,531.08 2,531.08 2,530.58 2,530.73 87,840.0K
17:28 2,530.78 2,530.87 2,530.40 2,530.49 72,720.8K
17:29 2,530.60 2,530.62 2,530.03 2,530.03 104,340.0K
17:30 2,529.97 2,530.28 2,529.80 2,530.28 77,642.9K
17:31 2,530.14 2,530.14 2,529.04 2,529.04 94,378.2K
17:32 2,529.14 2,529.14 2,527.76 2,527.76 119,884.3K
17:33 2,527.71 2,527.71 2,527.14 2,527.27 90,171.2K
17:34 2,527.31 2,528.89 2,527.19 2,528.89 98,972.2K
17:35 2,529.08 2,532.11 2,529.08 2,532.11 225,183.3K
17:36 2,532.32 2,533.02 2,532.32 2,532.51 152,558.4K
17:37 2,532.41 2,532.41 2,529.99 2,530.26 156,135.6K
17:38 2,530.74 2,532.31 2,530.74 2,532.31 106,829.0K
17:39 2,532.41 2,532.95 2,532.41 2,532.95 138,525.0K
17:40 2,532.52 2,532.66 2,532.06 2,532.27 88,202.4K
17:41 2,532.17 2,532.17 2,531.38 2,531.99 118,853.0K
17:42 2,531.98 2,532.06 2,531.58 2,531.58 103,887.0K
17:43 2,531.65 2,531.65 2,530.42 2,530.65 104,899.6K
17:44 2,530.76 2,530.94 2,530.14 2,530.27 153,222.7K
17:45 2,530.31 2,530.73 2,530.20 2,530.70 53,019.3K
17:46 2,530.78 2,531.12 2,530.63 2,531.12 89,042.8K
17:47 2,531.15 2,531.21 2,530.93 2,531.01 76,564.2K
17:48 2,531.11 2,531.87 2,531.11 2,531.87 122,969.0K
17:49 2,531.97 2,532.51 2,531.97 2,532.34 91,313.1K
17:50 2,532.36 2,532.69 2,532.36 2,532.69 58,980.2K
17:51 2,532.71 2,534.06 2,532.71 2,534.06 150,130.1K
17:52 2,534.08 2,534.14 2,533.84 2,533.86 92,264.5K
17:53 2,533.81 2,534.03 2,533.71 2,533.96 115,410.8K
17:54 2,534.05 2,534.20 2,533.92 2,534.02 124,711.5K
17:55 2,534.31 2,534.65 2,534.02 2,534.65 95,563.6K
17:56 2,534.86 2,535.54 2,534.80 2,535.54 152,066.3K
17:57 2,535.54 2,536.71 2,535.54 2,536.71 208,318.5K
17:58 2,536.76 2,538.38 2,536.76 2,538.38 188,050.9K
17:59 2,538.41 2,539.40 2,538.41 2,539.40 162,978.4K
18:00 2,539.78 2,539.85 2,537.89 2,537.89 245,419.0K
18:01 2,537.64 2,537.64 2,536.15 2,536.39 125,476.3K
18:02 2,536.32 2,536.40 2,536.00 2,536.17 118,601.3K
18:03 2,536.21 2,538.17 2,536.21 2,538.17 114,524.5K
18:04 2,538.11 2,538.15 2,536.78 2,537.50 86,939.5K
18:05 2,537.62 2,538.28 2,537.32 2,538.23 75,799.6K
18:06 2,538.35 2,538.35 2,536.22 2,536.22 96,090.2K
18:07 2,536.32 2,536.78 2,535.77 2,536.27 102,335.8K
18:08 2,536.04 2,538.51 2,536.04 2,538.51 124,298.6K
18:09 2,538.56 2,538.56 2,537.06 2,538.18 133,995.7K
18:10 2,538.51 2,539.88 2,538.43 2,539.88 106,281.1K
18:11 2,539.91 2,541.55 2,539.91 2,541.46 157,526.2K
18:12 2,541.76 2,543.53 2,541.76 2,543.40 178,929.6K
18:13 2,543.34 2,543.34 2,542.68 2,543.09 144,971.2K
18:14 2,543.08 2,543.08 2,540.80 2,541.67 116,280.3K
18:15 2,541.68 2,541.68 2,541.43 2,541.48 56,303.1K
18:16 2,541.51 2,541.59 2,540.18 2,540.19 60,039.8K
18:17 2,537.87 2,538.67 2,537.22 2,538.67 309,308.9K
18:18 2,538.68 2,538.73 2,538.54 2,538.63 66,800.3K
18:19 2,538.64 2,538.83 2,538.64 2,538.65 60,012.0K
18:20 2,538.69 2,540.18 2,538.69 2,540.18 96,711.5K
18:21 2,540.19 2,540.59 2,540.19 2,540.59 68,801.7K
18:22 2,540.69 2,541.36 2,540.69 2,541.36 57,377.2K
18:23 2,541.43 2,541.86 2,541.43 2,541.74 88,993.9K
18:24 2,541.75 2,542.35 2,541.75 2,542.33 79,233.9K
18:25 2,542.24 2,542.80 2,542.24 2,542.74 81,504.6K
18:26 2,542.78 2,542.99 2,542.78 2,542.97 78,496.1K
18:27 2,542.91 2,543.07 2,542.82 2,542.86 98,495.2K
18:28 2,543.10 2,543.10 2,542.72 2,542.74 98,946.5K
18:29 2,542.66 2,542.81 2,542.34 2,542.34 97,796.2K
18:30 2,542.42 2,542.42 2,541.26 2,541.37 80,950.8K
18:31 2,540.94 2,541.15 2,540.73 2,540.73 132,966.6K
18:32 2,540.82 2,541.44 2,540.66 2,541.40 137,523.7K
18:33 2,541.38 2,542.21 2,541.38 2,541.85 152,964.3K
18:34 2,541.88 2,542.12 2,541.77 2,541.77 114,932.8K
18:35 2,541.71 2,541.71 2,540.10 2,540.10 163,195.7K
18:36 2,540.09 2,540.10 2,539.47 2,539.66 157,125.3K
18:37 2,539.68 2,539.68 2,538.92 2,538.95 122,535.7K
18:38 2,538.95 2,538.95 2,537.38 2,537.38 162,307.3K
18:39 2,537.43 2,537.68 2,537.34 2,537.41 118,751.8K
18:40 2,537.58 2,537.58 2,537.58 2,537.58 15,394.5K
18:51 2,539.64 2,539.64 2,539.64 2,539.64 245,207.0K
19:05 2,538.86 2,538.86 2,536.16 2,536.16 109,650.6K
19:06 2,536.13 2,536.28 2,535.71 2,536.05 141,382.0K
19:07 2,534.76 2,534.76 2,534.42 2,534.54 102,833.1K
19:08 2,534.54 2,534.61 2,533.97 2,534.12 101,974.7K
19:09 2,534.13 2,534.13 2,531.07 2,531.14 153,017.4K
19:10 2,530.92 2,532.82 2,530.92 2,532.82 110,456.7K
19:11 2,533.33 2,535.15 2,533.33 2,535.03 83,914.7K
19:12 2,535.34 2,536.22 2,535.34 2,535.97 56,131.9K
19:13 2,535.99 2,536.01 2,535.33 2,535.40 48,739.3K
19:14 2,535.57 2,535.59 2,535.39 2,535.52 36,938.9K
19:15 2,535.41 2,535.46 2,534.53 2,534.65 47,778.8K
19:16 2,534.73 2,534.73 2,534.16 2,534.23 75,730.2K
19:17 2,534.25 2,534.43 2,533.59 2,533.69 82,751.0K
19:18 2,533.66 2,533.72 2,533.51 2,533.72 48,452.7K
19:19 2,533.69 2,534.01 2,533.68 2,534.01 35,495.1K
19:20 2,533.55 2,533.94 2,533.40 2,533.40 70,016.1K
19:21 2,532.98 2,532.98 2,532.59 2,532.77 40,843.9K
19:22 2,532.48 2,532.58 2,532.32 2,532.48 61,038.3K
19:23 2,532.47 2,532.66 2,532.10 2,532.10 38,413.0K
19:24 2,531.87 2,532.06 2,531.56 2,531.56 69,619.7K
19:25 2,531.64 2,531.99 2,531.12 2,531.12 74,095.5K
19:26 2,531.11 2,531.11 2,529.95 2,530.06 112,503.1K
19:27 2,529.86 2,529.88 2,529.63 2,529.88 90,225.3K
19:28 2,529.97 2,530.02 2,529.86 2,530.02 60,629.9K
19:29 2,530.20 2,530.77 2,530.20 2,530.35 83,948.0K
19:30 2,530.02 2,530.28 2,530.02 2,530.19 99,409.0K
19:31 2,529.37 2,529.37 2,528.26 2,528.41 192,481.4K
19:32 2,528.31 2,528.88 2,528.17 2,528.88 115,457.6K
19:33 2,528.93 2,529.89 2,528.65 2,529.89 63,977.3K
19:34 2,529.91 2,530.79 2,529.91 2,530.79 43,894.4K
19:35 2,530.76 2,533.13 2,530.76 2,533.13 111,805.2K
19:36 2,533.08 2,533.25 2,532.72 2,533.25 46,873.8K
19:37 2,533.29 2,534.04 2,533.29 2,533.99 37,739.2K
19:38 2,534.09 2,534.11 2,532.75 2,533.04 56,393.1K
19:39 2,532.98 2,533.17 2,532.90 2,533.17 26,013.6K
19:40 2,533.25 2,533.26 2,532.16 2,532.20 54,883.7K
19:41 2,532.25 2,532.27 2,531.37 2,531.55 64,502.6K
19:42 2,531.49 2,531.49 2,530.87 2,530.87 83,448.2K
19:43 2,530.90 2,531.73 2,530.90 2,531.72 38,177.2K
19:44 2,531.72 2,532.05 2,531.64 2,532.04 36,029.7K
19:45 2,532.02 2,532.39 2,532.00 2,532.39 24,741.7K
19:46 2,532.42 2,533.04 2,532.39 2,533.04 32,228.7K
19:47 2,533.16 2,533.29 2,533.16 2,533.29 30,231.0K
19:48 2,533.34 2,533.34 2,532.81 2,532.81 43,017.8K
19:49 2,532.75 2,532.75 2,532.38 2,532.38 25,958.7K
19:50 2,532.38 2,533.15 2,532.38 2,533.15 34,573.6K
19:51 2,533.18 2,533.18 2,532.71 2,532.77 19,913.6K
19:52 2,532.80 2,533.04 2,532.73 2,532.98 42,030.1K
19:53 2,532.98 2,533.47 2,532.98 2,533.47 17,964.0K
19:54 2,534.49 2,535.29 2,534.49 2,534.53 122,785.0K
19:55 2,534.85 2,535.54 2,534.83 2,535.54 59,662.4K
19:56 2,535.75 2,536.16 2,535.75 2,536.08 55,392.8K
19:57 2,536.09 2,536.86 2,536.07 2,536.86 35,645.1K
19:58 2,536.92 2,537.27 2,536.22 2,536.31 82,463.6K
19:59 2,536.38 2,536.79 2,536.20 2,536.58 41,405.4K
20:00 2,536.87 2,537.80 2,536.87 2,537.80 46,270.4K
20:01 2,537.45 2,537.45 2,535.46 2,535.46 115,364.1K
20:02 2,535.33 2,535.33 2,534.67 2,534.88 18,862.1K
20:03 2,534.97 2,534.97 2,534.75 2,534.75 26,148.3K
20:04 2,535.27 2,535.62 2,535.00 2,535.62 27,164.9K
20:05 2,535.62 2,535.62 2,535.36 2,535.40 23,793.1K
20:06 2,535.37 2,535.47 2,535.31 2,535.46 34,403.3K
20:07 2,535.46 2,535.46 2,535.22 2,535.22 27,638.3K
20:08 2,535.19 2,535.66 2,535.18 2,535.66 17,198.1K
20:09 2,535.68 2,535.68 2,534.93 2,534.93 30,785.0K
20:10 2,534.60 2,534.77 2,534.36 2,534.58 24,100.7K
20:11 2,534.52 2,534.52 2,532.85 2,532.85 45,076.5K
20:12 2,532.84 2,533.27 2,532.81 2,533.16 51,304.2K
20:13 2,533.07 2,533.07 2,532.40 2,532.77 34,624.1K
20:14 2,532.75 2,533.08 2,532.70 2,533.08 42,026.2K
20:15 2,533.17 2,533.54 2,533.17 2,533.54 23,532.8K
20:16 2,533.56 2,533.64 2,533.36 2,533.64 18,283.5K
20:17 2,533.62 2,533.78 2,533.43 2,533.72 22,642.7K
20:18 2,533.74 2,533.99 2,533.74 2,533.99 16,683.9K
20:19 2,533.85 2,533.90 2,533.57 2,533.57 15,775.8K
20:20 2,533.63 2,533.85 2,533.61 2,533.85 23,954.3K
20:21 2,533.96 2,534.32 2,533.94 2,534.32 32,217.1K
20:22 2,534.25 2,534.77 2,534.25 2,534.53 21,333.6K
20:23 2,534.51 2,534.81 2,534.51 2,534.81 14,557.7K
20:24 2,534.81 2,535.10 2,534.77 2,535.10 16,909.4K
20:25 2,535.04 2,535.20 2,535.04 2,535.20 19,449.2K
20:26 2,535.13 2,535.24 2,533.88 2,534.04 33,295.9K
20:27 2,534.06 2,534.48 2,534.06 2,534.48 23,153.0K
20:28 2,534.48 2,534.48 2,534.07 2,534.07 25,231.7K
20:29 2,534.10 2,534.32 2,533.93 2,533.93 9,895.6K
20:30 2,533.92 2,534.20 2,533.86 2,534.14 19,085.3K
20:31 2,534.16 2,534.41 2,534.16 2,534.37 13,639.4K
20:32 2,534.39 2,534.55 2,534.39 2,534.46 26,182.7K
20:33 2,534.35 2,534.35 2,534.21 2,534.24 11,755.6K
20:34 2,534.27 2,534.27 2,533.89 2,533.89 19,428.0K
20:35 2,533.89 2,534.08 2,533.86 2,533.99 28,973.0K
20:36 2,533.93 2,534.10 2,533.91 2,534.10 33,679.6K
20:37 2,534.11 2,534.32 2,534.07 2,534.07 24,859.6K
20:38 2,534.08 2,534.15 2,534.00 2,534.13 62,575.0K
20:39 2,534.16 2,534.43 2,534.05 2,534.35 9,117.8K
20:40 2,534.34 2,534.44 2,534.22 2,534.28 17,484.3K
20:41 2,534.27 2,534.37 2,534.12 2,534.37 17,188.7K
20:42 2,534.38 2,534.47 2,533.04 2,533.04 34,402.4K
20:43 2,533.14 2,533.14 2,532.80 2,532.97 19,757.1K
20:44 2,532.93 2,532.93 2,532.29 2,532.38 24,475.7K
20:45 2,532.41 2,532.66 2,532.09 2,532.09 27,443.7K
20:46 2,532.10 2,532.10 2,531.53 2,531.53 37,794.8K
20:47 2,531.59 2,531.75 2,531.40 2,531.48 32,364.7K
20:48 2,531.49 2,531.52 2,530.55 2,530.63 33,035.2K
20:49 2,530.59 2,530.77 2,530.36 2,530.42 41,573.4K
20:50 2,530.38 2,530.60 2,530.38 2,530.53 79,520.6K
20:51 2,530.60 2,531.49 2,530.53 2,531.49 25,190.1K
20:52 2,531.50 2,531.93 2,531.50 2,531.91 22,894.4K
20:53 2,531.95 2,532.52 2,531.95 2,532.44 51,988.3K
20:54 2,532.50 2,532.54 2,532.28 2,532.31 21,132.3K
20:55 2,532.24 2,532.24 2,532.11 2,532.11 20,614.6K
20:56 2,532.10 2,532.10 2,531.85 2,531.94 18,378.5K
20:57 2,531.95 2,531.98 2,531.80 2,531.93 31,401.8K
20:58 2,531.38 2,532.04 2,531.38 2,532.04 15,059.0K
20:59 2,531.89 2,532.22 2,531.88 2,532.07 9,629.8K
21:00 2,532.00 2,532.00 2,531.50 2,531.75 20,895.4K
21:01 2,531.26 2,531.92 2,531.26 2,531.91 16,393.7K
21:02 2,531.81 2,532.40 2,531.81 2,532.40 8,023.1K
21:03 2,532.40 2,532.69 2,532.40 2,532.67 10,052.2K
21:04 2,532.68 2,533.06 2,532.68 2,533.06 13,896.3K
21:05 2,533.10 2,533.30 2,533.02 2,533.30 16,309.0K
21:06 2,533.27 2,533.36 2,533.24 2,533.34 12,951.1K
21:07 2,533.41 2,533.54 2,533.37 2,533.54 17,661.9K
21:08 2,533.57 2,533.57 2,532.52 2,532.91 15,380.6K
21:09 2,532.56 2,533.16 2,532.56 2,533.16 18,323.2K
21:10 2,533.29 2,533.86 2,533.29 2,533.79 18,307.0K
21:11 2,533.77 2,533.85 2,533.15 2,533.27 16,569.9K
21:12 2,533.32 2,533.41 2,533.18 2,533.20 18,405.9K
21:13 2,533.19 2,533.30 2,532.93 2,532.97 39,266.8K
21:14 2,532.80 2,533.15 2,532.79 2,533.15 24,972.3K
21:15 2,533.01 2,533.40 2,532.95 2,532.95 16,072.9K
21:16 2,532.96 2,533.26 2,532.61 2,532.80 22,023.1K
21:17 2,532.86 2,533.01 2,532.41 2,532.68 11,236.9K
21:18 2,532.65 2,532.65 2,532.04 2,532.11 36,111.7K
21:19 2,532.08 2,532.28 2,532.08 2,532.23 17,932.5K
21:20 2,532.15 2,532.28 2,532.15 2,532.25 26,584.1K
21:21 2,532.24 2,532.58 2,532.24 2,532.43 32,457.9K
21:22 2,532.60 2,532.86 2,532.43 2,532.54 27,650.4K
21:23 2,532.57 2,532.57 2,532.37 2,532.53 12,080.4K
21:24 2,532.51 2,532.78 2,532.51 2,532.65 19,520.5K
21:25 2,532.65 2,532.78 2,532.60 2,532.72 15,825.7K
21:26 2,532.76 2,532.89 2,532.68 2,532.71 19,683.8K
21:27 2,532.74 2,532.94 2,532.03 2,532.21 31,037.7K
21:28 2,531.84 2,531.86 2,531.24 2,531.27 42,590.6K
21:29 2,531.44 2,531.44 2,531.24 2,531.33 33,703.2K
21:30 2,531.10 2,531.14 2,530.85 2,531.09 73,174.7K
21:31 2,531.00 2,531.00 2,530.41 2,530.50 50,323.7K
21:32 2,530.52 2,530.52 2,529.92 2,530.08 57,094.8K
21:33 2,530.20 2,530.20 2,529.34 2,529.35 44,270.1K
21:34 2,529.31 2,529.33 2,528.83 2,528.92 62,244.2K
21:35 2,528.90 2,529.09 2,528.87 2,528.98 33,737.6K
21:36 2,529.02 2,529.33 2,528.85 2,529.19 63,092.3K
21:37 2,529.38 2,529.67 2,529.38 2,529.63 30,878.3K
21:38 2,529.66 2,529.66 2,529.12 2,529.38 21,703.5K
21:39 2,529.38 2,530.07 2,529.34 2,530.07 19,296.7K
21:40 2,530.10 2,530.15 2,529.95 2,530.07 19,856.7K
21:41 2,529.90 2,530.29 2,529.89 2,529.89 28,689.6K
21:42 2,528.61 2,528.61 2,528.03 2,528.13 65,190.4K
21:43 2,527.66 2,527.76 2,527.37 2,527.41 62,372.4K
21:44 2,527.52 2,527.56 2,526.69 2,526.72 118,333.7K
21:45 2,526.63 2,526.71 2,526.37 2,526.37 56,912.2K
21:46 2,526.51 2,526.57 2,526.23 2,526.23 54,638.0K
21:47 2,526.45 2,526.73 2,526.30 2,526.73 49,370.8K
21:48 2,526.77 2,526.91 2,526.60 2,526.91 32,487.3K
21:49 2,526.94 2,527.82 2,526.87 2,527.76 41,815.3K
21:50 2,527.77 2,527.77 2,526.93 2,527.06 40,350.2K
21:51 2,526.91 2,527.52 2,526.91 2,527.52 15,564.3K
21:52 2,527.72 2,528.00 2,527.72 2,528.00 20,938.2K
21:53 2,528.06 2,528.27 2,528.00 2,528.17 20,011.4K
21:54 2,528.22 2,528.38 2,528.05 2,528.38 27,305.5K
21:55 2,528.39 2,528.39 2,528.14 2,528.31 21,049.3K
21:56 2,528.36 2,528.49 2,528.19 2,528.49 34,269.4K
21:57 2,528.47 2,528.50 2,528.18 2,528.43 18,685.3K
21:58 2,528.44 2,528.67 2,528.38 2,528.66 33,876.2K
21:59 2,528.64 2,528.81 2,528.55 2,528.69 24,653.9K
22:00 2,528.66 2,528.80 2,528.52 2,528.79 13,505.5K
22:01 2,528.78 2,528.79 2,528.56 2,528.78 25,145.8K
22:02 2,528.69 2,528.90 2,528.65 2,528.69 26,674.8K
22:03 2,528.71 2,528.82 2,528.52 2,528.52 15,164.3K
22:04 2,528.54 2,529.07 2,528.54 2,529.03 16,227.4K
22:05 2,529.14 2,529.26 2,528.99 2,529.17 18,828.6K
22:06 2,529.12 2,529.19 2,528.38 2,528.49 19,167.2K
22:07 2,528.51 2,528.80 2,528.51 2,528.58 21,667.3K
22:08 2,528.56 2,528.97 2,528.53 2,528.97 28,751.2K
22:09 2,528.98 2,529.00 2,528.78 2,528.87 24,844.3K
22:10 2,528.84 2,529.30 2,528.84 2,529.25 30,478.4K
22:11 2,529.28 2,529.38 2,529.23 2,529.31 18,585.7K
22:12 2,529.39 2,530.13 2,529.35 2,530.13 27,239.6K
22:13 2,530.11 2,530.25 2,529.99 2,530.15 24,739.7K
22:14 2,529.97 2,530.31 2,529.95 2,530.17 21,731.2K
22:15 2,529.94 2,530.09 2,529.84 2,529.91 31,325.2K
22:16 2,529.85 2,530.23 2,529.85 2,530.23 18,998.1K
22:17 2,530.23 2,530.25 2,530.11 2,530.11 20,793.3K
22:18 2,530.18 2,530.19 2,530.11 2,530.13 13,554.0K
22:19 2,530.16 2,530.16 2,529.84 2,529.84 10,436.5K
22:20 2,529.83 2,529.95 2,529.81 2,529.95 25,305.8K
22:21 2,529.95 2,530.08 2,529.90 2,529.90 15,997.4K
22:22 2,529.92 2,530.00 2,529.76 2,529.83 21,837.1K
22:23 2,529.82 2,530.07 2,529.80 2,530.04 22,853.4K
22:24 2,530.04 2,530.21 2,530.04 2,530.10 26,516.1K
22:25 2,530.06 2,530.06 2,529.89 2,530.01 14,881.1K
22:26 2,530.08 2,530.08 2,529.91 2,529.94 12,846.4K
22:27 2,529.81 2,529.81 2,529.16 2,529.16 47,988.3K
22:28 2,529.17 2,529.17 2,528.54 2,528.54 33,052.4K
22:29 2,528.59 2,528.91 2,528.59 2,528.88 26,032.5K
22:30 2,528.94 2,528.95 2,528.69 2,528.84 20,752.4K
22:31 2,528.84 2,529.01 2,528.75 2,529.01 16,184.4K
22:32 2,529.02 2,529.15 2,529.02 2,529.15 17,418.2K
22:33 2,529.13 2,529.27 2,529.13 2,529.23 17,005.9K
22:34 2,529.18 2,529.24 2,528.98 2,529.12 24,647.4K
22:35 2,529.23 2,529.24 2,528.90 2,528.90 26,596.4K
22:36 2,529.04 2,529.08 2,528.81 2,528.91 31,371.7K
22:37 2,528.74 2,528.86 2,528.54 2,528.54 31,412.3K
22:38 2,528.51 2,528.81 2,528.51 2,528.57 17,239.4K
22:39 2,528.68 2,528.88 2,528.45 2,528.88 26,656.2K
22:40 2,528.85 2,528.85 2,528.62 2,528.68 24,809.9K
22:41 2,528.77 2,528.77 2,528.51 2,528.56 18,338.7K
22:42 2,528.55 2,528.59 2,528.38 2,528.59 19,206.9K
22:43 2,528.55 2,528.73 2,528.45 2,528.73 17,214.3K
22:44 2,528.75 2,528.87 2,528.72 2,528.75 17,417.9K
22:45 2,528.76 2,528.76 2,528.50 2,528.53 27,785.8K
22:46 2,528.56 2,528.67 2,528.53 2,528.67 29,679.4K
22:47 2,528.49 2,528.77 2,528.49 2,528.69 9,231.2K
22:48 2,528.69 2,528.73 2,528.60 2,528.67 12,217.8K
22:49 2,528.67 2,528.80 2,528.31 2,528.52 14,575.1K
22:50 2,528.54 2,528.83 2,528.32 2,528.81 20,063.0K
22:51 2,528.67 2,528.84 2,528.57 2,528.57 32,346.4K
22:52 2,528.58 2,528.59 2,528.37 2,528.40 14,436.1K
22:53 2,528.49 2,528.65 2,528.49 2,528.49 23,267.7K
22:54 2,528.49 2,528.49 2,528.18 2,528.19 32,238.0K
22:55 2,528.20 2,528.20 2,527.66 2,527.75 30,201.0K
22:56 2,527.76 2,527.80 2,527.71 2,527.73 20,328.3K
22:57 2,527.33 2,527.45 2,527.33 2,527.45 23,385.6K
22:58 2,527.66 2,527.79 2,527.64 2,527.64 16,351.5K
22:59 2,527.49 2,527.83 2,527.49 2,527.83 12,676.1K
23:00 2,527.83 2,528.33 2,527.83 2,528.25 35,702.2K
23:01 2,528.34 2,528.69 2,528.32 2,528.61 33,672.4K
23:02 2,528.61 2,528.81 2,528.55 2,528.78 38,524.3K
23:03 2,528.78 2,528.99 2,528.78 2,528.97 19,927.5K
23:04 2,529.01 2,529.10 2,528.89 2,528.92 26,871.3K
23:05 2,528.93 2,529.05 2,528.93 2,529.05 16,938.1K
23:06 2,529.08 2,529.17 2,529.08 2,529.17 25,475.5K
23:07 2,529.21 2,529.90 2,529.21 2,529.90 47,725.3K
23:08 2,529.90 2,530.32 2,529.90 2,530.32 35,762.3K
23:09 2,530.53 2,530.59 2,530.38 2,530.58 35,802.0K
23:10 2,530.61 2,530.84 2,530.61 2,530.68 34,434.3K
23:11 2,530.80 2,531.22 2,530.80 2,531.22 40,845.6K
23:12 2,531.20 2,531.31 2,530.80 2,530.97 27,759.7K
23:13 2,530.98 2,531.11 2,530.98 2,531.05 16,201.0K
23:14 2,531.09 2,531.48 2,531.04 2,531.47 16,293.0K
23:15 2,531.67 2,532.09 2,531.66 2,532.09 31,466.2K
23:16 2,532.12 2,532.49 2,532.12 2,532.49 24,652.8K
23:17 2,532.51 2,532.86 2,532.51 2,532.75 20,897.9K
23:18 2,532.78 2,533.14 2,532.77 2,533.02 30,591.0K
23:19 2,533.06 2,533.17 2,532.93 2,533.00 20,082.7K
23:20 2,532.95 2,533.25 2,532.80 2,533.25 32,380.9K
23:21 2,533.17 2,533.37 2,533.17 2,533.36 27,487.3K
23:22 2,533.36 2,533.76 2,533.31 2,533.64 27,397.4K
23:23 2,533.58 2,533.58 2,532.96 2,533.32 25,465.8K
23:24 2,533.31 2,533.31 2,532.59 2,532.59 31,389.5K
23:25 2,532.52 2,532.82 2,532.29 2,532.33 27,190.4K
23:26 2,532.40 2,532.49 2,532.10 2,532.27 26,012.7K
23:27 2,532.24 2,532.24 2,531.45 2,531.50 64,982.8K
23:28 2,531.53 2,531.53 2,531.22 2,531.47 33,101.9K
23:29 2,531.46 2,531.85 2,531.42 2,531.66 32,546.0K
23:30 2,531.66 2,531.66 2,531.47 2,531.50 19,629.9K
23:31 2,531.49 2,531.66 2,531.30 2,531.66 22,032.0K
23:32 2,531.71 2,531.81 2,531.50 2,531.81 15,131.0K
23:33 2,531.64 2,531.92 2,531.64 2,531.87 24,479.1K
23:34 2,531.82 2,532.57 2,531.82 2,532.50 22,843.3K
23:35 2,532.52 2,532.75 2,532.41 2,532.70 25,119.8K
23:36 2,532.58 2,532.63 2,532.42 2,532.42 27,568.1K
23:37 2,532.42 2,532.93 2,532.42 2,532.84 18,816.1K
23:38 2,532.83 2,532.88 2,532.71 2,532.76 7,923.6K
23:39 2,532.74 2,532.74 2,532.63 2,532.64 20,963.1K
23:40 2,532.61 2,532.80 2,532.47 2,532.56 37,004.5K
23:41 2,532.52 2,532.95 2,532.52 2,532.95 19,314.2K
23:42 2,533.05 2,533.19 2,532.98 2,533.18 74,513.5K
23:43 2,533.20 2,533.42 2,532.99 2,533.14 40,453.8K
23:44 2,533.25 2,533.76 2,532.96 2,533.63 50,580.2K
23:45 2,533.66 2,533.81 2,533.42 2,533.42 68,381.8K
23:46 2,533.46 2,533.77 2,533.30 2,533.44 89,975.4K
23:47 2,533.43 2,533.85 2,533.36 2,533.80 48,685.9K
23:48 2,533.67 2,534.52 2,533.67 2,534.47 45,657.8K
23:49 2,534.35 2,534.77 2,533.90 2,534.29 87,115.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし