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 2,472.73 2,475.90 2,472.73 2,475.29 794,231.6K
10:01 2,474.54 2,474.54 2,469.14 2,471.81 709,355.3K
10:02 2,471.63 2,471.63 2,468.43 2,468.91 520,059.2K
10:03 2,469.69 2,469.69 2,468.02 2,468.02 392,527.3K
10:04 2,466.89 2,470.22 2,465.81 2,469.63 475,613.9K
10:05 2,469.14 2,470.30 2,469.09 2,470.05 264,128.8K
10:06 2,469.38 2,469.38 2,465.51 2,465.51 367,596.5K
10:07 2,465.52 2,465.52 2,458.59 2,458.70 670,403.4K
10:08 2,459.12 2,462.02 2,458.28 2,461.96 692,393.1K
10:09 2,462.17 2,467.62 2,462.17 2,466.47 499,418.0K
10:10 2,465.88 2,471.29 2,465.88 2,471.29 530,956.1K
10:11 2,470.21 2,475.25 2,470.21 2,474.16 903,574.3K
10:12 2,474.96 2,475.02 2,473.94 2,474.03 423,077.6K
10:13 2,473.53 2,480.03 2,473.53 2,479.94 604,991.6K
10:14 2,479.07 2,480.67 2,478.11 2,480.67 499,359.5K
10:15 2,480.56 2,486.46 2,480.56 2,486.46 817,022.7K
10:16 2,486.43 2,486.43 2,483.82 2,483.98 921,370.4K
10:17 2,483.46 2,483.47 2,481.01 2,482.14 433,102.2K
10:18 2,482.16 2,482.16 2,476.03 2,476.03 553,539.5K
10:19 2,475.98 2,479.47 2,475.93 2,479.47 369,788.3K
10:20 2,478.20 2,478.20 2,473.72 2,474.68 282,268.3K
10:21 2,474.91 2,476.78 2,474.81 2,475.66 222,196.9K
10:22 2,476.23 2,479.93 2,476.23 2,479.69 364,436.8K
10:23 2,478.97 2,478.97 2,477.94 2,477.94 310,623.1K
10:24 2,477.77 2,478.27 2,476.30 2,476.30 217,067.3K
10:25 2,475.61 2,475.61 2,473.00 2,473.13 293,395.3K
10:26 2,472.78 2,473.12 2,471.01 2,473.12 360,931.7K
10:27 2,473.23 2,473.23 2,472.19 2,473.19 117,728.0K
10:28 2,473.52 2,479.40 2,473.52 2,479.40 377,687.9K
10:29 2,479.25 2,479.25 2,477.05 2,478.23 211,762.1K
10:30 2,478.11 2,480.58 2,478.11 2,480.50 294,869.2K
10:31 2,480.81 2,485.10 2,480.81 2,485.02 699,342.7K
10:32 2,483.70 2,483.70 2,480.18 2,480.18 349,038.8K
10:33 2,479.60 2,479.60 2,476.42 2,477.75 273,513.4K
10:34 2,477.98 2,478.58 2,476.96 2,478.58 134,247.3K
10:35 2,479.12 2,482.16 2,479.12 2,480.90 379,964.2K
10:36 2,481.06 2,481.18 2,479.92 2,479.92 211,002.9K
10:37 2,479.47 2,481.90 2,479.39 2,479.39 256,580.6K
10:38 2,479.88 2,481.55 2,479.88 2,481.55 174,997.8K
10:39 2,482.05 2,483.53 2,482.05 2,483.10 237,210.7K
10:40 2,483.03 2,485.90 2,483.03 2,485.90 257,527.6K
10:41 2,485.76 2,485.76 2,482.11 2,482.54 275,701.6K
10:42 2,482.78 2,482.78 2,482.01 2,482.02 125,223.3K
10:43 2,482.11 2,483.64 2,481.88 2,483.41 152,253.7K
10:44 2,483.19 2,483.19 2,479.71 2,479.71 229,773.2K
10:45 2,478.54 2,479.96 2,477.93 2,479.96 323,122.6K
10:46 2,479.92 2,479.96 2,478.12 2,478.12 191,749.9K
10:47 2,478.01 2,478.01 2,475.60 2,477.10 277,053.1K
10:48 2,477.27 2,480.41 2,477.27 2,480.41 170,814.6K
10:49 2,480.62 2,481.08 2,479.18 2,479.53 149,014.8K
10:50 2,479.61 2,479.61 2,478.07 2,478.07 87,368.9K
10:51 2,478.07 2,479.91 2,477.58 2,479.91 168,194.7K
10:52 2,479.97 2,480.01 2,477.86 2,480.01 117,639.5K
10:53 2,480.07 2,480.07 2,478.05 2,478.48 140,300.8K
10:54 2,478.64 2,478.66 2,477.48 2,477.59 176,714.4K
10:55 2,477.48 2,477.48 2,475.21 2,475.65 262,059.4K
10:56 2,476.25 2,478.50 2,476.25 2,477.18 143,327.3K
10:57 2,477.24 2,477.91 2,477.24 2,477.91 47,809.7K
10:58 2,479.61 2,479.69 2,478.02 2,478.40 154,595.5K
10:59 2,478.35 2,478.39 2,478.10 2,478.19 76,101.9K
11:00 2,478.29 2,478.29 2,476.66 2,476.66 128,213.1K
11:01 2,476.60 2,478.53 2,476.60 2,478.52 119,918.8K
11:02 2,478.51 2,478.64 2,478.36 2,478.36 79,023.4K
11:03 2,478.30 2,480.93 2,478.30 2,480.93 179,158.5K
11:04 2,481.39 2,481.69 2,478.91 2,479.74 219,874.5K
11:05 2,479.78 2,481.73 2,479.78 2,481.73 132,172.8K
11:06 2,482.39 2,484.54 2,482.39 2,484.54 406,578.6K
11:07 2,484.46 2,484.57 2,484.00 2,484.53 206,499.8K
11:08 2,483.81 2,483.90 2,482.60 2,482.69 155,044.2K
11:09 2,482.92 2,483.97 2,482.92 2,483.97 123,296.2K
11:10 2,484.34 2,485.31 2,484.34 2,485.31 205,797.5K
11:11 2,485.48 2,485.48 2,484.94 2,484.94 153,266.4K
11:12 2,484.95 2,485.04 2,481.08 2,481.19 276,225.1K
11:13 2,481.22 2,482.75 2,481.22 2,482.75 136,570.7K
11:14 2,482.80 2,483.22 2,482.41 2,483.17 93,023.4K
11:15 2,483.15 2,483.15 2,480.88 2,480.88 118,959.1K
11:16 2,480.43 2,482.11 2,480.43 2,482.11 136,168.4K
11:17 2,482.54 2,484.20 2,482.54 2,484.20 130,876.9K
11:18 2,484.38 2,484.90 2,484.38 2,484.72 173,983.1K
11:19 2,483.78 2,485.32 2,483.78 2,485.23 125,119.7K
11:20 2,485.23 2,488.89 2,485.23 2,488.89 483,652.8K
11:21 2,489.07 2,489.07 2,488.39 2,488.66 241,950.8K
11:22 2,488.54 2,489.43 2,488.54 2,489.43 180,433.9K
11:23 2,489.32 2,489.32 2,487.82 2,487.82 275,079.1K
11:24 2,487.83 2,488.66 2,486.33 2,488.62 192,513.2K
11:25 2,488.84 2,489.77 2,488.84 2,489.62 131,916.4K
11:26 2,489.73 2,490.57 2,489.73 2,490.40 181,429.6K
11:27 2,490.09 2,492.43 2,490.09 2,492.43 237,568.2K
11:28 2,492.99 2,494.23 2,492.99 2,494.03 431,100.9K
11:29 2,494.03 2,494.32 2,492.54 2,492.54 252,580.8K
11:30 2,492.51 2,492.51 2,490.26 2,490.26 205,670.8K
11:31 2,490.01 2,490.39 2,487.53 2,487.90 236,410.9K
11:32 2,488.03 2,489.85 2,488.03 2,488.84 189,760.9K
11:33 2,488.81 2,489.02 2,487.79 2,487.79 102,977.4K
11:34 2,487.27 2,487.27 2,484.77 2,485.12 290,191.5K
11:35 2,485.14 2,485.14 2,482.74 2,482.74 189,850.0K
11:36 2,482.67 2,484.30 2,482.42 2,484.29 187,897.5K
11:37 2,484.44 2,484.44 2,483.50 2,483.50 83,354.6K
11:38 2,483.38 2,483.38 2,482.65 2,483.04 100,817.6K
11:39 2,482.78 2,483.76 2,482.66 2,483.19 66,617.8K
11:40 2,483.14 2,484.74 2,483.14 2,484.74 84,242.1K
11:41 2,484.79 2,484.90 2,484.28 2,484.44 56,767.0K
11:42 2,484.47 2,484.94 2,484.47 2,484.80 67,601.5K
11:43 2,484.44 2,484.44 2,481.15 2,481.15 127,897.6K
11:44 2,480.70 2,480.70 2,479.34 2,479.34 425,620.1K
11:45 2,479.02 2,480.71 2,479.02 2,480.71 146,104.3K
11:46 2,480.61 2,481.64 2,480.50 2,480.51 135,641.2K
11:47 2,480.45 2,480.64 2,478.60 2,479.31 144,705.8K
11:48 2,479.53 2,481.73 2,479.53 2,481.71 115,218.1K
11:49 2,481.72 2,482.21 2,480.04 2,480.11 93,406.5K
11:50 2,479.66 2,479.66 2,478.51 2,478.58 93,751.3K
11:51 2,478.94 2,478.98 2,475.97 2,476.13 342,050.4K
11:52 2,475.99 2,476.02 2,474.36 2,474.36 213,304.2K
11:53 2,474.13 2,474.13 2,471.13 2,471.13 450,997.4K
11:54 2,471.28 2,472.64 2,471.28 2,472.09 251,265.7K
11:55 2,472.47 2,473.72 2,472.47 2,473.72 160,788.3K
11:56 2,474.10 2,474.10 2,469.12 2,469.17 502,930.4K
11:57 2,468.64 2,469.87 2,468.07 2,468.07 269,690.1K
11:58 2,468.21 2,468.21 2,466.15 2,466.15 351,616.7K
11:59 2,466.42 2,467.04 2,466.11 2,467.04 242,394.0K
12:00 2,467.04 2,469.04 2,466.93 2,467.55 312,673.5K
12:01 2,467.10 2,470.34 2,467.10 2,469.49 186,957.4K
12:02 2,468.77 2,468.79 2,467.39 2,467.88 183,287.2K
12:03 2,466.80 2,466.82 2,464.63 2,465.20 326,628.1K
12:04 2,465.25 2,465.71 2,463.28 2,464.53 228,410.6K
12:05 2,464.82 2,464.82 2,458.49 2,458.49 497,997.3K
12:06 2,457.95 2,459.16 2,457.13 2,459.16 626,248.3K
12:07 2,459.22 2,461.19 2,459.16 2,461.19 324,416.0K
12:08 2,461.28 2,461.47 2,460.38 2,461.47 215,296.0K
12:09 2,462.14 2,463.46 2,460.92 2,461.01 250,987.0K
12:10 2,461.37 2,463.27 2,461.37 2,462.68 174,086.0K
12:11 2,462.86 2,464.23 2,461.96 2,464.23 169,827.5K
12:12 2,464.86 2,464.86 2,462.34 2,463.00 209,850.0K
12:13 2,462.46 2,462.46 2,460.38 2,460.64 195,068.6K
12:14 2,459.43 2,459.49 2,455.40 2,455.98 495,185.8K
12:15 2,456.04 2,462.26 2,456.04 2,461.73 320,772.0K
12:16 2,461.79 2,465.06 2,461.79 2,465.06 275,347.9K
12:17 2,465.13 2,467.25 2,465.13 2,467.05 406,753.1K
12:18 2,467.44 2,467.44 2,465.10 2,465.72 209,007.2K
12:19 2,465.79 2,466.20 2,464.55 2,464.55 168,526.2K
12:20 2,464.59 2,464.90 2,463.63 2,464.86 127,892.4K
12:21 2,465.13 2,465.49 2,464.77 2,464.77 118,516.8K
12:22 2,464.76 2,464.82 2,464.18 2,464.59 94,942.5K
12:23 2,464.58 2,465.86 2,464.58 2,465.77 121,207.2K
12:24 2,465.92 2,472.25 2,465.92 2,471.80 473,073.5K
12:25 2,471.22 2,471.41 2,468.79 2,468.79 195,559.9K
12:26 2,468.22 2,468.22 2,467.14 2,468.22 122,752.5K
12:27 2,468.43 2,468.43 2,466.62 2,466.62 74,181.4K
12:28 2,466.09 2,466.16 2,465.57 2,465.57 101,636.2K
12:29 2,463.84 2,463.89 2,463.47 2,463.86 161,735.6K
12:30 2,464.15 2,469.12 2,463.89 2,469.04 199,324.8K
12:31 2,468.82 2,468.82 2,466.24 2,466.49 90,479.4K
12:32 2,466.98 2,468.14 2,466.96 2,468.11 80,122.3K
12:33 2,468.14 2,470.44 2,467.54 2,469.68 223,554.3K
12:34 2,469.28 2,469.87 2,468.66 2,468.76 94,795.6K
12:35 2,467.65 2,468.45 2,466.79 2,466.86 84,426.4K
12:36 2,467.28 2,467.61 2,467.04 2,467.35 81,036.9K
12:37 2,467.69 2,468.42 2,467.57 2,468.42 93,717.8K
12:38 2,468.48 2,469.61 2,468.38 2,469.56 120,154.2K
12:39 2,470.40 2,471.08 2,470.28 2,471.08 213,560.1K
12:40 2,470.58 2,473.61 2,470.41 2,473.53 235,452.1K
12:41 2,473.48 2,473.48 2,469.83 2,469.83 171,747.0K
12:42 2,469.81 2,471.41 2,469.81 2,471.41 156,264.7K
12:43 2,471.66 2,472.19 2,470.62 2,470.69 150,295.9K
12:44 2,470.59 2,470.59 2,469.45 2,469.45 97,974.2K
12:45 2,470.36 2,470.65 2,468.84 2,468.91 118,476.7K
12:46 2,469.05 2,469.36 2,468.97 2,469.20 83,869.3K
12:47 2,470.67 2,471.06 2,469.84 2,469.84 201,037.9K
12:48 2,469.98 2,470.18 2,465.72 2,465.86 204,713.8K
12:49 2,465.32 2,465.33 2,464.55 2,465.25 147,610.5K
12:50 2,465.39 2,467.18 2,465.39 2,465.52 124,407.6K
12:51 2,465.37 2,466.52 2,464.79 2,466.50 78,785.2K
12:52 2,466.36 2,466.71 2,465.91 2,466.08 49,385.3K
12:53 2,466.06 2,466.35 2,465.72 2,465.76 43,166.0K
12:54 2,465.80 2,466.45 2,465.80 2,466.37 42,400.8K
12:55 2,466.73 2,470.82 2,466.73 2,470.82 103,353.2K
12:56 2,470.75 2,470.75 2,467.36 2,467.65 58,918.6K
12:57 2,467.49 2,467.55 2,466.86 2,467.52 62,093.0K
12:58 2,467.70 2,467.95 2,467.12 2,467.12 40,952.4K
12:59 2,467.45 2,469.77 2,467.45 2,469.77 77,346.6K
13:00 2,470.29 2,470.29 2,468.20 2,468.20 68,604.9K
13:01 2,468.25 2,468.63 2,467.72 2,468.63 42,797.2K
13:02 2,468.64 2,468.86 2,468.58 2,468.70 50,350.6K
13:03 2,468.54 2,468.54 2,467.52 2,467.93 94,522.2K
13:04 2,467.87 2,469.95 2,467.87 2,469.95 83,716.0K
13:05 2,470.13 2,470.47 2,468.96 2,468.96 74,257.9K
13:06 2,468.88 2,470.19 2,468.88 2,470.15 56,114.6K
13:07 2,469.97 2,469.97 2,468.14 2,468.14 112,798.1K
13:08 2,468.36 2,468.73 2,467.65 2,467.83 86,917.9K
13:09 2,467.84 2,468.61 2,467.84 2,468.51 63,211.9K
13:10 2,468.73 2,471.93 2,468.73 2,471.93 177,318.9K
13:11 2,471.82 2,472.40 2,471.82 2,471.92 192,935.2K
13:12 2,471.90 2,472.02 2,471.12 2,471.33 140,528.5K
13:13 2,471.55 2,473.24 2,471.55 2,473.24 125,856.4K
13:14 2,473.31 2,477.01 2,473.31 2,476.94 356,517.6K
13:15 2,476.27 2,478.06 2,476.27 2,477.42 265,442.5K
13:16 2,477.55 2,477.61 2,474.92 2,474.92 142,920.6K
13:17 2,474.73 2,475.16 2,474.73 2,474.83 102,644.2K
13:18 2,475.00 2,475.71 2,475.00 2,475.37 67,703.2K
13:19 2,475.28 2,475.28 2,474.88 2,475.05 41,229.2K
13:20 2,474.86 2,474.91 2,474.62 2,474.65 61,857.4K
13:21 2,474.67 2,474.72 2,473.27 2,473.27 119,527.4K
13:22 2,472.89 2,472.89 2,471.47 2,471.49 116,432.7K
13:23 2,470.97 2,474.47 2,470.97 2,473.59 130,988.2K
13:24 2,473.44 2,473.74 2,472.13 2,472.43 78,165.0K
13:25 2,472.42 2,472.42 2,471.62 2,472.17 55,388.6K
13:26 2,472.09 2,472.24 2,471.22 2,471.22 56,198.3K
13:27 2,471.14 2,471.14 2,470.18 2,470.29 74,619.2K
13:28 2,470.21 2,470.35 2,469.88 2,470.08 108,576.0K
13:29 2,469.88 2,470.36 2,469.80 2,470.36 48,155.8K
13:30 2,470.62 2,473.39 2,470.62 2,473.31 88,832.5K
13:31 2,473.17 2,473.17 2,469.27 2,469.27 91,700.0K
13:32 2,469.09 2,469.68 2,469.09 2,469.64 51,176.3K
13:33 2,469.71 2,471.86 2,469.65 2,471.86 46,274.7K
13:34 2,471.20 2,471.20 2,467.03 2,467.04 163,939.0K
13:35 2,467.11 2,468.25 2,467.04 2,468.24 57,674.7K
13:36 2,468.31 2,468.31 2,465.79 2,465.79 143,170.1K
13:37 2,465.66 2,466.67 2,465.63 2,466.52 70,200.5K
13:38 2,466.44 2,466.61 2,465.09 2,465.65 118,161.9K
13:39 2,465.65 2,467.33 2,465.65 2,467.33 69,369.4K
13:40 2,467.34 2,467.43 2,466.01 2,466.01 64,676.5K
13:41 2,466.36 2,466.58 2,466.33 2,466.40 100,534.6K
13:42 2,466.18 2,466.25 2,464.04 2,464.08 174,671.0K
13:43 2,463.42 2,464.94 2,463.42 2,464.81 102,310.4K
13:44 2,465.02 2,465.75 2,465.02 2,465.56 53,575.3K
13:45 2,465.53 2,465.92 2,465.09 2,465.92 63,700.9K
13:46 2,466.09 2,467.76 2,466.09 2,467.73 80,111.6K
13:47 2,467.73 2,469.41 2,467.73 2,469.16 85,907.2K
13:48 2,469.18 2,469.18 2,465.97 2,467.08 112,682.9K
13:49 2,466.96 2,466.96 2,464.33 2,464.33 128,828.9K
13:50 2,464.20 2,464.20 2,463.02 2,463.03 140,622.5K
13:51 2,463.14 2,463.78 2,462.90 2,462.90 100,511.6K
13:52 2,463.12 2,463.30 2,459.75 2,460.39 299,029.4K
13:53 2,460.06 2,461.26 2,460.06 2,461.26 175,614.6K
13:54 2,461.85 2,462.22 2,461.69 2,462.01 115,643.1K
13:55 2,462.05 2,462.05 2,461.12 2,461.12 86,746.4K
13:56 2,461.26 2,461.51 2,461.04 2,461.37 57,769.5K
13:57 2,461.38 2,461.38 2,460.98 2,461.25 67,761.3K
13:58 2,461.39 2,462.02 2,461.32 2,461.89 79,306.1K
13:59 2,461.69 2,461.69 2,460.88 2,461.55 83,866.4K
14:00 2,461.90 2,463.09 2,461.74 2,463.09 54,390.7K
14:01 2,462.80 2,463.50 2,462.80 2,463.48 64,885.7K
14:02 2,463.46 2,464.20 2,463.46 2,464.20 74,655.1K
14:03 2,464.11 2,466.12 2,464.11 2,466.12 96,411.1K
14:04 2,466.47 2,466.68 2,466.35 2,466.46 99,050.2K
14:05 2,465.94 2,466.21 2,463.50 2,463.82 118,459.8K
14:06 2,463.98 2,464.16 2,463.33 2,463.33 55,866.5K
14:07 2,463.25 2,463.55 2,462.60 2,462.67 85,315.5K
14:08 2,462.62 2,462.76 2,459.80 2,459.80 88,551.4K
14:09 2,459.95 2,462.23 2,459.22 2,462.23 117,309.5K
14:10 2,462.53 2,464.78 2,462.48 2,464.78 89,078.4K
14:11 2,464.23 2,464.27 2,459.87 2,459.87 108,114.6K
14:12 2,460.34 2,461.99 2,460.34 2,461.50 79,216.9K
14:13 2,461.27 2,461.27 2,460.27 2,460.55 74,164.3K
14:14 2,460.78 2,461.64 2,460.78 2,461.60 71,089.3K
14:15 2,461.76 2,462.71 2,461.38 2,461.86 131,593.0K
14:16 2,462.04 2,462.06 2,461.51 2,462.04 49,466.6K
14:17 2,462.10 2,464.62 2,462.10 2,464.62 95,375.8K
14:18 2,464.56 2,465.36 2,464.56 2,465.13 89,886.6K
14:19 2,464.98 2,465.62 2,464.98 2,465.62 79,722.0K
14:20 2,465.96 2,468.84 2,465.96 2,467.95 293,974.0K
14:21 2,467.85 2,469.05 2,467.82 2,469.05 103,066.0K
14:22 2,469.07 2,469.23 2,467.80 2,467.84 115,051.7K
14:23 2,468.56 2,469.21 2,468.56 2,469.21 71,974.8K
14:24 2,469.32 2,469.32 2,466.05 2,466.06 145,396.6K
14:25 2,465.86 2,467.76 2,465.81 2,467.70 96,951.4K
14:26 2,467.79 2,468.75 2,467.61 2,467.65 109,052.5K
14:27 2,467.85 2,468.30 2,467.66 2,467.66 37,224.7K
14:28 2,466.61 2,467.47 2,466.61 2,467.35 58,397.6K
14:29 2,467.34 2,467.80 2,465.55 2,465.59 91,888.4K
14:30 2,465.54 2,467.08 2,465.54 2,467.08 49,109.4K
14:31 2,467.21 2,467.21 2,465.18 2,465.18 71,603.5K
14:32 2,465.54 2,466.17 2,465.29 2,466.17 48,391.2K
14:33 2,466.92 2,467.97 2,466.92 2,467.73 137,920.8K
14:34 2,467.93 2,468.47 2,467.84 2,467.94 123,535.2K
14:35 2,467.77 2,469.72 2,467.77 2,469.72 197,593.9K
14:36 2,469.92 2,470.39 2,469.44 2,469.44 236,407.7K
14:37 2,469.46 2,470.73 2,469.46 2,470.72 155,093.0K
14:38 2,470.59 2,470.62 2,470.20 2,470.20 80,104.5K
14:39 2,470.23 2,470.48 2,469.30 2,469.30 82,826.3K
14:40 2,469.16 2,469.16 2,467.43 2,467.65 85,764.0K
14:41 2,467.66 2,468.33 2,467.64 2,468.33 57,828.3K
14:42 2,468.38 2,469.13 2,468.38 2,469.07 54,553.5K
14:43 2,465.25 2,465.25 2,461.44 2,461.57 356,685.6K
14:44 2,461.79 2,461.79 2,457.27 2,457.69 418,531.1K
14:45 2,459.02 2,459.45 2,458.01 2,458.01 147,501.0K
14:46 2,458.57 2,461.42 2,458.57 2,461.42 144,342.5K
14:47 2,461.31 2,461.31 2,454.30 2,454.71 337,879.8K
14:48 2,454.64 2,455.78 2,453.37 2,455.78 476,370.9K
14:49 2,455.59 2,457.76 2,455.59 2,456.94 174,809.5K
14:50 2,457.25 2,457.49 2,454.42 2,457.49 252,888.9K
14:51 2,457.83 2,457.96 2,455.40 2,455.91 157,586.9K
14:52 2,455.78 2,457.73 2,455.67 2,457.73 164,847.1K
14:53 2,457.81 2,457.92 2,457.64 2,457.64 80,962.0K
14:54 2,457.35 2,457.35 2,455.92 2,456.30 127,088.6K
14:55 2,456.26 2,456.50 2,455.96 2,456.02 108,819.4K
14:56 2,455.72 2,456.98 2,455.63 2,456.17 130,555.4K
14:57 2,455.88 2,456.24 2,452.35 2,452.35 388,917.0K
14:58 2,452.31 2,452.31 2,451.33 2,451.33 225,863.8K
14:59 2,451.28 2,451.28 2,450.22 2,450.86 223,524.9K
15:00 2,450.82 2,451.78 2,450.22 2,451.23 232,405.5K
15:01 2,451.22 2,451.22 2,450.30 2,450.30 123,516.9K
15:02 2,450.07 2,450.07 2,448.33 2,448.33 341,021.7K
15:03 2,447.96 2,449.73 2,447.61 2,449.63 357,094.9K
15:04 2,448.96 2,448.96 2,447.79 2,447.89 209,827.1K
15:05 2,447.99 2,449.56 2,447.99 2,449.56 286,121.9K
15:06 2,449.73 2,452.01 2,449.73 2,451.41 193,365.6K
15:07 2,451.55 2,451.61 2,450.97 2,451.61 157,159.3K
15:08 2,451.75 2,451.78 2,450.46 2,450.74 105,058.3K
15:09 2,450.56 2,452.63 2,450.36 2,452.63 148,965.8K
15:10 2,452.97 2,455.32 2,452.97 2,455.21 227,580.3K
15:11 2,455.28 2,456.64 2,455.11 2,455.78 182,678.6K
15:12 2,455.89 2,459.58 2,455.89 2,457.68 246,642.3K
15:13 2,457.32 2,457.33 2,455.75 2,455.93 129,696.8K
15:14 2,455.69 2,455.79 2,455.01 2,455.55 76,269.1K
15:15 2,455.75 2,456.01 2,455.20 2,455.20 82,806.9K
15:16 2,455.23 2,455.57 2,453.65 2,453.65 99,071.9K
15:17 2,453.62 2,453.94 2,452.57 2,453.67 182,924.5K
15:18 2,453.62 2,454.03 2,452.05 2,452.05 116,830.5K
15:19 2,451.99 2,451.99 2,451.04 2,451.04 125,003.1K
15:20 2,451.09 2,451.09 2,446.51 2,446.61 427,431.8K
15:21 2,446.36 2,447.27 2,446.17 2,447.27 213,731.8K
15:22 2,447.30 2,448.74 2,447.03 2,448.74 137,753.4K
15:23 2,448.65 2,448.74 2,447.92 2,447.92 73,396.0K
15:24 2,447.88 2,448.15 2,447.55 2,447.55 81,687.9K
15:25 2,446.33 2,446.33 2,445.09 2,445.15 160,195.0K
15:26 2,445.15 2,447.60 2,444.95 2,447.39 270,932.0K
15:27 2,446.76 2,451.79 2,446.41 2,451.79 289,300.0K
15:28 2,451.86 2,452.64 2,450.98 2,450.98 143,781.1K
15:29 2,451.31 2,451.35 2,450.17 2,450.18 132,104.4K
15:30 2,450.17 2,452.61 2,450.06 2,452.48 127,629.3K
15:31 2,452.48 2,452.48 2,451.32 2,451.51 83,207.8K
15:32 2,451.61 2,452.46 2,451.61 2,452.46 162,489.5K
15:33 2,452.45 2,452.91 2,452.45 2,452.76 124,407.6K
15:34 2,452.00 2,452.08 2,450.25 2,450.51 144,884.9K
15:35 2,450.55 2,450.62 2,449.14 2,449.15 117,193.1K
15:36 2,448.64 2,448.64 2,447.94 2,448.26 89,063.8K
15:37 2,449.07 2,449.22 2,447.96 2,447.96 86,185.4K
15:38 2,447.94 2,448.18 2,447.63 2,447.63 105,311.9K
15:39 2,447.69 2,447.69 2,445.73 2,445.73 226,366.8K
15:40 2,445.74 2,446.26 2,445.50 2,446.26 120,117.6K
15:41 2,446.62 2,448.39 2,446.60 2,446.60 123,147.0K
15:42 2,446.56 2,446.56 2,445.55 2,445.55 58,111.9K
15:43 2,445.84 2,446.41 2,445.70 2,446.04 75,207.8K
15:44 2,445.87 2,445.91 2,440.82 2,441.21 427,983.5K
15:45 2,441.83 2,441.83 2,438.94 2,438.94 337,352.1K
15:46 2,439.46 2,440.50 2,439.46 2,440.28 217,001.3K
15:47 2,438.92 2,439.90 2,438.87 2,439.90 182,379.1K
15:48 2,440.07 2,441.32 2,440.05 2,441.32 165,248.6K
15:49 2,441.42 2,442.28 2,439.94 2,440.41 190,679.3K
15:50 2,440.46 2,441.56 2,439.85 2,441.44 144,160.9K
15:51 2,441.48 2,443.49 2,441.48 2,443.49 139,814.9K
15:52 2,443.65 2,445.59 2,443.65 2,445.44 183,002.9K
15:53 2,443.14 2,445.30 2,442.96 2,445.30 148,839.3K
15:54 2,445.40 2,445.55 2,443.80 2,443.80 164,477.1K
15:55 2,444.04 2,445.04 2,444.04 2,444.73 135,084.1K
15:56 2,444.20 2,445.07 2,443.90 2,444.86 112,171.2K
15:57 2,445.06 2,446.07 2,444.94 2,446.07 150,884.6K
15:58 2,446.72 2,448.08 2,446.72 2,447.58 290,636.3K
15:59 2,447.57 2,448.19 2,445.51 2,445.51 171,817.8K
16:00 2,445.36 2,445.36 2,443.90 2,444.05 142,305.7K
16:01 2,443.95 2,445.13 2,443.54 2,445.01 107,526.9K
16:02 2,444.93 2,445.10 2,443.34 2,443.56 163,571.3K
16:03 2,443.26 2,443.81 2,442.87 2,443.67 112,969.5K
16:04 2,443.64 2,445.30 2,443.62 2,445.30 86,372.6K
16:05 2,445.53 2,452.22 2,445.53 2,451.97 387,821.1K
16:06 2,451.21 2,451.21 2,450.08 2,451.05 208,084.7K
16:07 2,451.39 2,455.16 2,451.24 2,455.16 410,765.0K
16:08 2,455.32 2,455.84 2,454.16 2,455.58 291,696.7K
16:09 2,455.54 2,455.84 2,455.54 2,455.74 190,909.4K
16:10 2,455.73 2,462.25 2,455.73 2,462.25 610,500.0K
16:11 2,462.49 2,463.41 2,462.49 2,463.18 501,682.5K
16:12 2,462.35 2,463.31 2,461.92 2,461.92 307,199.9K
16:13 2,460.49 2,460.49 2,459.76 2,459.88 242,314.2K
16:14 2,459.91 2,460.19 2,459.77 2,459.95 138,920.4K
16:15 2,460.07 2,462.93 2,460.07 2,462.93 165,922.5K
16:16 2,463.85 2,466.86 2,463.85 2,466.13 456,203.7K
16:17 2,466.16 2,468.27 2,466.16 2,468.18 236,913.4K
16:18 2,468.98 2,478.46 2,468.98 2,478.46 931,563.4K
16:19 2,478.46 2,478.46 2,474.79 2,474.79 554,318.9K
16:20 2,474.96 2,475.94 2,474.44 2,474.44 371,251.4K
16:21 2,473.88 2,476.10 2,473.88 2,475.76 340,729.7K
16:22 2,475.43 2,475.43 2,472.15 2,472.15 323,642.0K
16:23 2,471.52 2,471.67 2,470.11 2,470.27 261,814.0K
16:24 2,469.89 2,469.90 2,469.10 2,469.89 223,503.5K
16:25 2,471.58 2,473.36 2,471.58 2,473.05 150,298.0K
16:26 2,473.17 2,473.42 2,471.29 2,471.29 138,486.1K
16:27 2,470.44 2,470.44 2,468.87 2,468.87 175,823.8K
16:28 2,468.85 2,470.34 2,468.85 2,470.34 197,823.5K
16:29 2,470.99 2,473.97 2,470.72 2,473.97 202,163.5K
16:30 2,474.29 2,483.56 2,474.29 2,483.16 1,019,044.9K
16:31 2,482.93 2,482.93 2,477.93 2,477.93 434,620.6K
16:32 2,477.77 2,480.09 2,477.77 2,479.95 217,186.4K
16:33 2,479.78 2,479.78 2,478.42 2,478.49 141,336.5K
16:34 2,478.70 2,479.49 2,478.70 2,479.49 212,571.6K
16:35 2,481.04 2,483.30 2,481.04 2,483.08 428,728.7K
16:36 2,482.46 2,484.27 2,481.01 2,483.85 318,977.2K
16:37 2,483.50 2,483.78 2,482.68 2,483.78 217,608.2K
16:38 2,484.64 2,486.70 2,484.64 2,486.20 447,839.6K
16:39 2,486.74 2,486.88 2,484.99 2,484.99 286,743.7K
16:40 2,483.88 2,484.45 2,483.30 2,483.43 249,236.0K
16:41 2,483.38 2,483.38 2,478.90 2,479.68 335,922.3K
16:42 2,479.91 2,481.54 2,479.62 2,480.82 142,841.5K
16:43 2,480.27 2,480.27 2,479.06 2,479.06 137,608.7K
16:44 2,479.12 2,480.16 2,478.66 2,478.73 138,498.9K
16:45 2,478.41 2,478.51 2,474.57 2,474.57 189,463.8K
16:46 2,474.77 2,476.61 2,474.41 2,476.58 248,032.2K
16:47 2,475.72 2,475.72 2,472.82 2,473.11 186,750.1K
16:48 2,473.12 2,473.81 2,472.78 2,473.21 171,316.1K
16:49 2,473.28 2,475.57 2,473.28 2,474.62 158,129.2K
16:50 2,474.32 2,474.90 2,473.96 2,474.00 77,468.5K
16:51 2,473.75 2,473.90 2,472.44 2,472.77 186,375.7K
16:52 2,472.89 2,472.90 2,472.12 2,472.20 73,453.8K
16:53 2,472.26 2,473.75 2,472.01 2,473.75 106,729.8K
16:54 2,473.73 2,476.35 2,473.73 2,476.35 120,570.7K
16:55 2,476.89 2,477.49 2,475.22 2,475.22 155,386.5K
16:56 2,475.44 2,475.81 2,475.44 2,475.53 59,749.2K
16:57 2,475.81 2,476.54 2,475.19 2,475.19 72,189.8K
16:58 2,474.59 2,474.59 2,473.32 2,473.82 114,075.3K
16:59 2,474.79 2,475.61 2,474.72 2,474.89 85,328.9K
17:00 2,474.77 2,481.28 2,474.77 2,481.28 233,328.8K
17:01 2,482.40 2,482.40 2,479.45 2,479.72 228,960.7K
17:02 2,479.67 2,481.78 2,479.67 2,480.87 139,022.4K
17:03 2,480.51 2,482.25 2,480.38 2,481.82 127,494.8K
17:04 2,481.97 2,482.10 2,480.03 2,480.32 126,094.4K
17:05 2,480.57 2,485.56 2,480.57 2,485.56 301,994.4K
17:06 2,486.28 2,488.33 2,486.28 2,487.20 692,154.6K
17:07 2,488.94 2,493.90 2,488.57 2,493.90 634,735.2K
17:08 2,494.12 2,496.13 2,493.01 2,493.01 824,032.6K
17:09 2,493.02 2,493.34 2,491.26 2,492.01 348,387.4K
17:10 2,491.46 2,491.46 2,484.28 2,486.06 452,823.5K
17:11 2,486.16 2,487.44 2,486.16 2,487.44 197,260.6K
17:12 2,487.67 2,491.62 2,487.56 2,491.58 213,437.7K
17:13 2,491.69 2,491.73 2,490.89 2,491.45 150,340.7K
17:14 2,491.37 2,495.51 2,491.37 2,495.51 392,043.9K
17:15 2,498.75 2,501.40 2,498.75 2,499.89 947,101.1K
17:16 2,499.62 2,500.02 2,498.92 2,499.05 515,127.3K
17:17 2,499.47 2,499.47 2,495.52 2,495.65 433,710.0K
17:18 2,495.04 2,495.24 2,494.50 2,495.24 328,167.6K
17:19 2,495.57 2,500.39 2,495.57 2,500.39 425,480.2K
17:20 2,500.73 2,502.61 2,500.73 2,501.53 640,244.7K
17:21 2,500.49 2,500.49 2,495.82 2,497.32 540,307.4K
17:22 2,497.59 2,497.80 2,496.94 2,497.56 228,856.0K
17:23 2,497.41 2,498.03 2,497.22 2,497.22 261,680.9K
17:24 2,497.02 2,498.00 2,496.68 2,498.00 236,381.0K
17:25 2,499.06 2,501.74 2,499.06 2,501.74 501,745.0K
17:26 2,502.04 2,502.04 2,501.56 2,502.02 273,588.8K
17:27 2,502.28 2,502.63 2,501.65 2,501.73 277,060.3K
17:28 2,501.68 2,503.79 2,501.68 2,502.58 445,270.2K
17:29 2,502.86 2,502.86 2,500.41 2,500.41 266,025.7K
17:30 2,501.90 2,502.08 2,500.30 2,500.30 272,117.6K
17:31 2,499.46 2,500.45 2,499.46 2,500.45 226,295.2K
17:32 2,500.82 2,500.82 2,499.47 2,499.47 196,064.2K
17:33 2,498.94 2,499.63 2,498.34 2,499.45 245,541.7K
17:34 2,499.00 2,499.59 2,499.00 2,499.01 117,090.9K
17:35 2,499.01 2,500.05 2,498.93 2,500.05 116,706.0K
17:36 2,499.94 2,501.61 2,499.94 2,501.61 136,396.4K
17:37 2,501.48 2,504.14 2,501.45 2,503.58 396,883.7K
17:38 2,503.45 2,506.03 2,503.12 2,506.03 658,461.4K
17:39 2,506.38 2,509.32 2,506.38 2,509.32 637,655.0K
17:40 2,510.11 2,510.21 2,508.70 2,509.81 632,251.1K
17:41 2,510.64 2,516.53 2,510.64 2,516.53 787,131.1K
17:42 2,517.21 2,517.21 2,514.62 2,515.26 745,157.1K
17:43 2,515.62 2,516.91 2,515.62 2,516.67 432,812.9K
17:44 2,516.92 2,521.63 2,516.92 2,521.63 850,122.2K
17:45 2,521.39 2,525.40 2,521.39 2,524.85 978,010.9K
17:46 2,524.27 2,524.41 2,518.15 2,518.15 763,813.8K
17:47 2,518.04 2,518.04 2,515.13 2,515.69 465,162.6K
17:48 2,517.04 2,517.04 2,515.76 2,515.83 443,092.0K
17:49 2,515.95 2,519.06 2,515.95 2,519.06 245,239.6K
17:50 2,518.40 2,518.40 2,515.61 2,515.64 387,233.1K
17:51 2,515.37 2,515.37 2,512.95 2,512.95 345,809.4K
17:52 2,512.91 2,515.31 2,512.90 2,514.95 374,354.4K
17:53 2,514.63 2,514.63 2,513.22 2,513.22 211,253.6K
17:54 2,513.47 2,515.43 2,513.47 2,515.43 216,466.8K
17:55 2,514.88 2,514.89 2,513.67 2,514.82 234,655.9K
17:56 2,515.27 2,519.70 2,515.27 2,519.65 368,927.6K
17:57 2,519.14 2,519.14 2,516.29 2,516.89 236,481.9K
17:58 2,516.83 2,519.02 2,516.83 2,519.02 194,237.1K
17:59 2,518.70 2,518.70 2,516.28 2,516.95 183,436.7K
18:00 2,518.69 2,521.08 2,518.69 2,520.84 360,805.6K
18:01 2,522.87 2,524.33 2,522.68 2,522.97 464,790.8K
18:02 2,522.86 2,523.04 2,520.48 2,520.48 308,181.1K
18:03 2,520.38 2,520.38 2,516.71 2,516.71 294,534.3K
18:04 2,516.52 2,520.72 2,516.52 2,520.42 341,217.5K
18:05 2,520.41 2,520.41 2,516.76 2,516.76 231,837.7K
18:06 2,516.78 2,517.02 2,515.27 2,515.53 249,036.1K
18:07 2,514.94 2,514.94 2,512.95 2,513.08 324,906.0K
18:08 2,512.82 2,513.28 2,511.25 2,511.25 260,362.2K
18:09 2,510.18 2,510.61 2,508.76 2,510.61 503,006.0K
18:10 2,510.43 2,510.43 2,508.67 2,509.42 245,502.8K
18:11 2,509.52 2,509.52 2,508.93 2,508.93 196,380.2K
18:12 2,509.02 2,511.27 2,508.73 2,511.27 224,009.6K
18:13 2,511.47 2,514.65 2,509.51 2,509.51 312,171.7K
18:14 2,509.13 2,509.76 2,508.98 2,509.21 139,672.1K
18:15 2,508.95 2,512.03 2,508.10 2,510.46 197,660.7K
18:16 2,509.90 2,509.90 2,507.84 2,507.84 183,129.7K
18:17 2,507.86 2,507.86 2,506.27 2,506.27 269,715.9K
18:18 2,506.01 2,507.89 2,505.83 2,507.33 261,748.6K
18:19 2,507.07 2,507.95 2,506.57 2,506.57 116,699.6K
18:20 2,506.72 2,508.09 2,506.72 2,508.01 156,689.7K
18:21 2,508.38 2,511.41 2,508.38 2,511.41 276,464.4K
18:22 2,511.55 2,511.69 2,509.12 2,509.12 144,715.7K
18:23 2,509.11 2,509.46 2,509.09 2,509.09 71,554.8K
18:24 2,508.86 2,510.86 2,508.86 2,510.36 68,635.7K
18:25 2,510.44 2,511.25 2,510.44 2,511.25 104,255.3K
18:26 2,511.35 2,511.69 2,511.04 2,511.66 88,396.5K
18:27 2,512.10 2,512.46 2,512.06 2,512.24 105,877.6K
18:28 2,511.75 2,512.06 2,511.61 2,511.96 83,150.9K
18:29 2,511.81 2,511.81 2,509.76 2,509.97 127,200.1K
18:30 2,510.43 2,510.43 2,509.10 2,509.89 128,862.4K
18:31 2,509.83 2,511.04 2,509.83 2,510.83 112,228.1K
18:32 2,511.27 2,511.57 2,510.24 2,510.24 108,113.1K
18:33 2,510.19 2,511.26 2,510.19 2,510.96 80,290.5K
18:34 2,510.99 2,511.22 2,510.31 2,510.38 88,409.8K
18:35 2,510.39 2,510.39 2,509.66 2,509.79 124,943.3K
18:36 2,509.69 2,510.12 2,509.17 2,509.20 124,303.3K
18:37 2,509.31 2,509.43 2,508.56 2,508.61 120,463.2K
18:38 2,508.71 2,509.21 2,508.40 2,508.40 113,519.0K
18:39 2,508.46 2,511.69 2,508.46 2,511.22 168,227.9K
18:40 2,511.31 2,511.31 2,511.31 2,511.31 44,153.4K
18:51 2,510.83 2,510.83 2,510.83 2,510.83 541,665.5K
19:05 2,512.95 2,516.39 2,512.95 2,516.39 260,888.0K
19:06 2,517.06 2,519.41 2,517.06 2,519.41 331,522.9K
19:07 2,519.88 2,519.95 2,518.17 2,518.29 314,769.3K
19:08 2,518.17 2,518.17 2,517.18 2,517.38 111,698.3K
19:09 2,517.35 2,517.74 2,516.93 2,516.93 127,510.2K
19:10 2,517.09 2,517.63 2,517.09 2,517.63 131,550.1K
19:11 2,517.38 2,517.40 2,516.96 2,517.01 123,346.2K
19:12 2,517.02 2,517.34 2,516.66 2,517.34 98,652.2K
19:13 2,517.22 2,517.23 2,516.82 2,517.23 74,081.1K
19:14 2,517.39 2,517.43 2,517.07 2,517.39 70,478.6K
19:15 2,517.23 2,517.37 2,517.03 2,517.14 66,022.5K
19:16 2,517.12 2,517.43 2,517.12 2,517.39 91,720.3K
19:17 2,517.35 2,518.19 2,517.35 2,518.19 92,254.5K
19:18 2,518.08 2,519.48 2,518.08 2,519.48 164,548.0K
19:19 2,519.49 2,524.24 2,519.49 2,524.24 322,883.2K
19:20 2,524.61 2,524.96 2,523.91 2,523.91 276,263.9K
19:21 2,523.75 2,524.32 2,523.75 2,524.31 124,150.4K
19:22 2,526.44 2,527.78 2,526.44 2,527.78 452,159.5K
19:23 2,528.35 2,530.62 2,528.35 2,530.62 499,232.4K
19:24 2,530.03 2,530.05 2,528.78 2,528.83 254,080.7K
19:25 2,530.08 2,531.00 2,530.08 2,530.95 262,962.2K
19:26 2,531.36 2,532.14 2,530.33 2,531.95 425,264.4K
19:27 2,531.79 2,531.79 2,525.44 2,531.56 444,439.6K
19:28 2,531.75 2,531.75 2,530.30 2,530.47 136,121.9K
19:29 2,530.33 2,530.33 2,524.98 2,526.23 268,762.2K
19:30 2,526.44 2,532.77 2,526.39 2,532.77 251,798.1K
19:31 2,532.19 2,532.22 2,531.54 2,532.22 152,480.0K
19:32 2,532.85 2,536.29 2,532.85 2,536.29 421,706.7K
19:33 2,536.42 2,536.42 2,535.75 2,535.75 244,464.7K
19:34 2,535.58 2,535.73 2,534.61 2,535.15 162,877.0K
19:35 2,535.44 2,535.49 2,534.49 2,534.49 179,935.8K
19:36 2,534.53 2,534.53 2,534.03 2,534.47 320,584.0K
19:37 2,534.46 2,534.46 2,532.00 2,532.00 273,920.9K
19:38 2,531.57 2,531.57 2,530.84 2,531.40 144,324.2K
19:39 2,531.66 2,531.89 2,530.96 2,531.01 101,534.9K
19:40 2,530.72 2,532.30 2,530.72 2,531.66 113,711.3K
19:41 2,531.65 2,532.49 2,531.20 2,532.49 95,480.4K
19:42 2,534.24 2,534.57 2,534.05 2,534.05 199,587.6K
19:43 2,534.28 2,534.33 2,533.45 2,533.79 68,100.0K
19:44 2,533.62 2,533.62 2,530.46 2,530.63 138,290.7K
19:45 2,530.59 2,531.77 2,530.49 2,531.77 103,438.1K
19:46 2,531.68 2,531.81 2,531.50 2,531.79 69,598.7K
19:47 2,531.56 2,531.56 2,530.57 2,530.57 116,568.2K
19:48 2,530.42 2,530.42 2,529.61 2,529.62 141,314.2K
19:49 2,529.60 2,529.60 2,528.47 2,528.47 114,315.2K
19:50 2,528.47 2,528.62 2,527.35 2,527.35 124,259.5K
19:51 2,527.42 2,527.42 2,526.99 2,527.18 76,054.8K
19:52 2,527.30 2,528.08 2,527.18 2,528.08 106,877.7K
19:53 2,527.98 2,530.13 2,527.98 2,530.13 122,356.9K
19:54 2,530.26 2,530.39 2,530.12 2,530.12 81,262.5K
19:55 2,530.11 2,530.11 2,528.23 2,528.29 81,078.8K
19:56 2,528.22 2,528.31 2,527.52 2,527.76 85,385.0K
19:57 2,527.56 2,527.58 2,526.39 2,526.66 90,816.6K
19:58 2,526.29 2,526.29 2,525.36 2,525.36 101,714.5K
19:59 2,525.15 2,525.15 2,524.18 2,524.20 136,970.0K
20:00 2,524.10 2,526.63 2,524.10 2,526.45 156,543.4K
20:01 2,526.22 2,526.47 2,525.96 2,526.47 52,074.7K
20:02 2,526.48 2,526.73 2,526.48 2,526.68 64,932.0K
20:03 2,526.76 2,526.76 2,525.77 2,525.77 76,096.6K
20:04 2,525.53 2,525.95 2,525.53 2,525.87 39,830.6K
20:05 2,525.84 2,525.87 2,525.60 2,525.73 46,293.5K
20:06 2,525.61 2,525.61 2,524.77 2,524.77 98,667.6K
20:07 2,524.76 2,524.84 2,524.35 2,524.46 73,423.2K
20:08 2,523.93 2,524.00 2,523.09 2,523.09 131,508.4K
20:09 2,523.01 2,523.26 2,522.95 2,523.11 140,895.1K
20:10 2,523.13 2,525.06 2,522.88 2,525.06 97,026.1K
20:11 2,525.09 2,528.18 2,525.09 2,528.05 192,528.3K
20:12 2,528.05 2,528.38 2,528.05 2,528.38 78,641.6K
20:13 2,528.22 2,528.45 2,528.16 2,528.42 51,500.6K
20:14 2,528.40 2,528.58 2,528.39 2,528.58 56,159.8K
20:15 2,528.60 2,528.60 2,527.68 2,527.68 48,251.7K
20:16 2,527.62 2,528.02 2,527.62 2,527.70 35,483.0K
20:17 2,527.84 2,528.58 2,527.84 2,528.37 128,689.2K
20:18 2,528.30 2,528.30 2,527.64 2,527.64 63,627.2K
20:19 2,527.61 2,527.61 2,527.20 2,527.20 89,018.6K
20:20 2,527.04 2,527.04 2,526.05 2,526.23 94,662.3K
20:21 2,526.36 2,526.36 2,525.77 2,525.84 42,898.6K
20:22 2,525.88 2,525.88 2,524.76 2,524.76 103,270.6K
20:23 2,524.76 2,524.76 2,524.05 2,524.05 69,976.1K
20:24 2,524.05 2,524.33 2,523.08 2,523.08 60,913.8K
20:25 2,522.74 2,522.74 2,521.24 2,521.24 127,608.4K
20:26 2,521.18 2,521.18 2,520.06 2,520.22 123,637.0K
20:27 2,519.93 2,520.24 2,519.81 2,519.81 62,343.1K
20:28 2,519.63 2,519.67 2,519.50 2,519.53 67,691.5K
20:29 2,519.15 2,519.48 2,518.84 2,518.93 98,620.9K
20:30 2,519.13 2,519.60 2,519.13 2,519.18 75,764.4K
20:31 2,519.33 2,521.22 2,519.33 2,520.90 92,555.3K
20:32 2,520.80 2,522.82 2,520.77 2,522.82 63,424.0K
20:33 2,523.05 2,523.71 2,522.66 2,522.66 51,173.7K
20:34 2,522.55 2,522.58 2,521.77 2,521.77 100,067.6K
20:35 2,521.64 2,521.64 2,520.68 2,520.68 50,026.6K
20:36 2,520.55 2,520.59 2,520.25 2,520.27 38,338.4K
20:37 2,520.30 2,520.38 2,520.15 2,520.34 20,443.6K
20:38 2,520.36 2,520.90 2,520.33 2,520.33 71,209.3K
20:39 2,520.39 2,520.62 2,520.10 2,520.62 46,649.0K
20:40 2,520.69 2,521.48 2,520.69 2,521.46 55,597.3K
20:41 2,521.56 2,521.91 2,521.56 2,521.67 41,731.4K
20:42 2,521.73 2,521.75 2,521.37 2,521.45 40,684.5K
20:43 2,521.53 2,521.53 2,520.72 2,520.76 39,808.6K
20:44 2,520.68 2,521.29 2,520.68 2,521.21 35,709.3K
20:45 2,521.25 2,521.34 2,521.05 2,521.05 30,998.0K
20:46 2,520.99 2,521.40 2,520.99 2,521.27 57,317.6K
20:47 2,521.45 2,521.88 2,521.45 2,521.84 22,938.4K
20:48 2,521.93 2,521.94 2,521.26 2,521.26 46,798.6K
20:49 2,521.20 2,521.33 2,520.82 2,521.15 47,914.3K
20:50 2,521.39 2,521.75 2,521.09 2,521.23 57,059.4K
20:51 2,521.23 2,521.23 2,520.68 2,520.68 38,961.0K
20:52 2,520.84 2,520.94 2,520.68 2,520.81 38,965.3K
20:53 2,520.60 2,520.70 2,520.39 2,520.41 106,986.3K
20:54 2,520.17 2,520.63 2,520.17 2,520.63 67,404.1K
20:55 2,520.64 2,521.32 2,520.64 2,521.32 57,753.1K
20:56 2,521.41 2,521.54 2,520.95 2,520.95 39,449.3K
20:57 2,520.99 2,520.99 2,520.42 2,520.42 61,849.4K
20:58 2,520.63 2,521.46 2,520.63 2,521.37 43,415.6K
20:59 2,521.65 2,521.68 2,521.11 2,521.29 36,534.8K
21:00 2,521.39 2,522.24 2,521.37 2,522.24 78,058.1K
21:01 2,522.42 2,523.61 2,522.42 2,523.57 80,361.6K
21:02 2,523.63 2,523.63 2,522.97 2,522.99 67,318.5K
21:03 2,522.98 2,523.51 2,522.85 2,523.51 28,715.7K
21:04 2,523.47 2,524.04 2,523.18 2,524.04 102,968.2K
21:05 2,524.08 2,524.99 2,523.89 2,524.99 88,170.4K
21:06 2,525.00 2,528.02 2,525.00 2,528.02 209,351.0K
21:07 2,528.05 2,528.05 2,527.06 2,527.25 69,614.3K
21:08 2,527.09 2,527.09 2,522.46 2,522.77 127,566.2K
21:09 2,522.73 2,522.80 2,522.25 2,522.61 38,842.4K
21:10 2,522.61 2,523.56 2,522.61 2,523.56 45,157.4K
21:11 2,523.67 2,524.56 2,523.67 2,524.56 36,157.2K
21:12 2,524.54 2,525.45 2,524.49 2,525.37 33,035.9K
21:13 2,525.35 2,525.70 2,525.34 2,525.70 42,049.1K
21:14 2,525.67 2,525.90 2,525.56 2,525.85 21,607.2K
21:15 2,525.78 2,526.08 2,525.78 2,526.03 29,795.7K
21:16 2,526.03 2,526.66 2,526.03 2,526.42 39,099.2K
21:17 2,526.33 2,526.87 2,526.22 2,526.87 50,525.4K
21:18 2,526.81 2,526.81 2,526.59 2,526.59 44,916.6K
21:19 2,526.57 2,526.67 2,525.84 2,525.84 48,279.1K
21:20 2,525.81 2,525.81 2,525.58 2,525.58 33,060.5K
21:21 2,525.61 2,525.67 2,525.45 2,525.55 25,120.6K
21:22 2,525.50 2,525.89 2,525.50 2,525.89 18,141.1K
21:23 2,525.98 2,526.66 2,525.91 2,526.38 39,618.7K
21:24 2,526.50 2,526.71 2,526.49 2,526.63 36,129.5K
21:25 2,526.44 2,526.86 2,526.43 2,526.55 65,369.6K
21:26 2,526.58 2,526.58 2,525.76 2,525.86 63,042.8K
21:27 2,525.75 2,525.75 2,525.51 2,525.67 106,676.0K
21:28 2,525.67 2,525.98 2,525.67 2,525.96 61,876.7K
21:29 2,525.94 2,526.22 2,525.94 2,525.96 35,347.5K
21:30 2,526.10 2,526.66 2,526.10 2,526.55 68,065.7K
21:31 2,526.31 2,526.80 2,526.31 2,526.80 34,151.6K
21:32 2,526.81 2,527.21 2,526.78 2,527.19 30,871.8K
21:33 2,527.06 2,527.16 2,526.90 2,527.00 26,844.7K
21:34 2,526.76 2,527.19 2,526.61 2,527.15 34,123.5K
21:35 2,527.11 2,527.33 2,526.94 2,527.09 55,483.7K
21:36 2,527.05 2,527.13 2,526.52 2,526.58 59,169.9K
21:37 2,526.46 2,526.46 2,524.67 2,524.84 109,532.1K
21:38 2,524.95 2,525.61 2,524.90 2,525.15 91,360.4K
21:39 2,525.18 2,525.99 2,525.18 2,525.92 73,256.6K
21:40 2,526.01 2,526.14 2,525.97 2,526.12 45,354.6K
21:41 2,526.18 2,526.37 2,526.07 2,526.37 31,253.0K
21:42 2,526.12 2,526.32 2,525.90 2,526.22 26,700.9K
21:43 2,526.26 2,526.26 2,525.92 2,526.04 43,582.6K
21:44 2,526.04 2,526.35 2,525.96 2,526.19 65,515.1K
21:45 2,526.21 2,528.05 2,526.12 2,528.05 95,529.1K
21:46 2,528.36 2,529.02 2,528.36 2,529.02 82,552.5K
21:47 2,529.00 2,529.27 2,528.88 2,529.07 61,971.0K
21:48 2,529.09 2,529.36 2,528.94 2,529.28 23,618.5K
21:49 2,529.41 2,530.91 2,529.41 2,530.88 99,391.6K
21:50 2,530.95 2,530.95 2,530.27 2,530.32 47,497.0K
21:51 2,530.04 2,530.46 2,529.95 2,530.38 62,219.2K
21:52 2,530.14 2,530.32 2,530.14 2,530.20 30,166.1K
21:53 2,530.42 2,530.42 2,530.22 2,530.25 38,034.3K
21:54 2,530.03 2,530.03 2,528.14 2,528.47 41,875.2K
21:55 2,528.52 2,528.65 2,528.42 2,528.65 29,221.5K
21:56 2,528.64 2,528.80 2,528.64 2,528.75 32,151.9K
21:57 2,528.81 2,528.89 2,528.74 2,528.78 38,758.5K
21:58 2,528.76 2,528.78 2,528.53 2,528.60 53,739.0K
21:59 2,528.69 2,528.83 2,528.46 2,528.46 19,801.4K
22:00 2,528.48 2,531.71 2,528.48 2,531.64 114,802.5K
22:01 2,531.73 2,532.13 2,531.34 2,531.34 60,086.8K
22:02 2,531.34 2,531.45 2,530.61 2,530.61 30,795.8K
22:03 2,530.62 2,530.79 2,530.40 2,530.52 35,520.0K
22:04 2,530.56 2,530.62 2,530.41 2,530.53 19,521.5K
22:05 2,530.57 2,530.89 2,530.57 2,530.71 52,048.9K
22:06 2,530.71 2,530.82 2,530.27 2,530.37 34,501.3K
22:07 2,530.41 2,530.58 2,530.24 2,530.27 49,588.3K
22:08 2,530.16 2,530.58 2,530.16 2,530.50 48,310.7K
22:09 2,530.56 2,530.76 2,530.46 2,530.58 49,624.0K
22:10 2,530.54 2,531.12 2,530.54 2,530.98 53,549.3K
22:11 2,530.92 2,531.01 2,530.58 2,530.58 62,472.6K
22:12 2,530.86 2,531.40 2,530.77 2,531.40 37,440.3K
22:13 2,531.53 2,532.51 2,531.42 2,532.37 47,179.2K
22:14 2,532.43 2,532.73 2,532.43 2,532.72 39,648.4K
22:15 2,532.69 2,532.92 2,532.69 2,532.92 57,461.9K
22:16 2,532.91 2,533.51 2,532.81 2,533.51 69,588.4K
22:17 2,533.61 2,534.05 2,533.61 2,534.05 48,378.0K
22:18 2,534.01 2,534.28 2,533.98 2,534.14 67,407.5K
22:19 2,534.21 2,534.23 2,533.47 2,533.49 124,538.2K
22:20 2,533.59 2,533.63 2,533.20 2,533.38 49,773.7K
22:21 2,533.21 2,533.27 2,532.44 2,532.58 66,624.5K
22:22 2,532.48 2,532.55 2,531.92 2,531.92 41,861.8K
22:23 2,531.90 2,531.90 2,531.54 2,531.57 32,811.0K
22:24 2,531.52 2,531.72 2,531.38 2,531.72 32,781.1K
22:25 2,531.74 2,532.63 2,531.74 2,532.56 28,840.4K
22:26 2,532.46 2,532.52 2,532.29 2,532.49 32,361.2K
22:27 2,532.56 2,532.62 2,532.18 2,532.22 22,305.2K
22:28 2,532.23 2,532.39 2,532.10 2,532.39 26,282.6K
22:29 2,532.36 2,532.37 2,532.05 2,532.13 26,792.3K
22:30 2,532.29 2,532.38 2,531.76 2,532.38 51,323.5K
22:31 2,532.38 2,532.50 2,532.35 2,532.39 13,472.7K
22:32 2,532.42 2,532.61 2,532.32 2,532.59 30,890.9K
22:33 2,532.59 2,532.59 2,532.38 2,532.39 24,262.9K
22:34 2,532.33 2,532.59 2,532.33 2,532.51 30,434.5K
22:35 2,532.45 2,532.63 2,532.41 2,532.62 36,754.2K
22:36 2,532.63 2,532.81 2,532.63 2,532.76 21,170.9K
22:37 2,532.85 2,532.93 2,532.69 2,532.88 26,315.8K
22:38 2,532.85 2,533.13 2,532.85 2,532.95 24,267.2K
22:39 2,532.97 2,532.97 2,532.75 2,532.78 24,969.1K
22:40 2,532.79 2,532.94 2,532.75 2,532.79 36,701.5K
22:41 2,532.70 2,532.77 2,532.13 2,532.14 30,740.8K
22:42 2,531.94 2,531.98 2,531.49 2,531.49 22,104.8K
22:43 2,531.43 2,531.43 2,530.81 2,530.83 69,007.2K
22:44 2,530.94 2,530.95 2,530.59 2,530.78 37,580.1K
22:45 2,530.44 2,530.44 2,529.99 2,530.11 40,235.7K
22:46 2,530.10 2,530.10 2,529.81 2,529.81 27,554.8K
22:47 2,529.81 2,529.81 2,529.60 2,529.63 41,344.5K
22:48 2,529.59 2,530.04 2,529.59 2,529.87 22,574.3K
22:49 2,529.82 2,529.90 2,529.73 2,529.89 25,436.0K
22:50 2,529.94 2,530.10 2,529.94 2,530.01 17,832.8K
22:51 2,529.97 2,530.08 2,529.84 2,529.92 15,451.0K
22:52 2,530.00 2,530.06 2,529.80 2,529.85 17,144.2K
22:53 2,529.90 2,530.04 2,529.82 2,529.97 16,355.6K
22:54 2,529.94 2,529.94 2,529.77 2,529.87 24,734.5K
22:55 2,529.71 2,529.91 2,529.70 2,529.91 18,007.1K
22:56 2,529.95 2,530.10 2,529.86 2,530.10 20,071.9K
22:57 2,530.04 2,530.18 2,530.01 2,530.17 15,327.7K
22:58 2,530.15 2,532.33 2,530.15 2,532.33 65,520.6K
22:59 2,532.09 2,532.16 2,531.98 2,532.15 32,252.3K
23:00 2,532.19 2,532.23 2,532.13 2,532.21 27,522.6K
23:01 2,532.28 2,532.28 2,532.01 2,532.25 27,764.6K
23:02 2,532.37 2,532.55 2,532.32 2,532.52 39,476.8K
23:03 2,532.55 2,532.66 2,532.53 2,532.60 34,438.0K
23:04 2,532.49 2,532.51 2,532.35 2,532.37 15,439.1K
23:05 2,532.36 2,532.36 2,532.18 2,532.21 15,583.3K
23:06 2,532.23 2,532.36 2,532.23 2,532.23 22,808.2K
23:07 2,532.15 2,532.34 2,532.12 2,532.21 22,475.3K
23:08 2,532.17 2,532.22 2,532.12 2,532.16 18,012.5K
23:09 2,532.15 2,532.15 2,531.89 2,531.89 11,484.3K
23:10 2,531.90 2,531.95 2,531.79 2,531.92 30,563.9K
23:11 2,531.92 2,532.02 2,531.87 2,532.02 14,803.1K
23:12 2,531.98 2,532.00 2,531.09 2,531.09 43,246.0K
23:13 2,531.11 2,531.12 2,530.81 2,530.81 37,391.0K
23:14 2,530.78 2,530.91 2,530.50 2,530.91 47,397.9K
23:15 2,531.05 2,531.05 2,530.43 2,530.55 39,699.8K
23:16 2,530.44 2,530.44 2,530.27 2,530.35 28,164.4K
23:17 2,530.23 2,530.37 2,530.22 2,530.36 32,919.2K
23:18 2,530.31 2,530.33 2,530.23 2,530.23 18,414.1K
23:19 2,530.06 2,530.12 2,529.79 2,529.79 31,649.8K
23:20 2,529.94 2,530.05 2,529.82 2,529.93 25,799.6K
23:21 2,529.93 2,530.11 2,529.89 2,529.91 19,777.3K
23:22 2,529.84 2,529.96 2,529.81 2,529.88 26,873.8K
23:23 2,529.87 2,529.95 2,529.74 2,529.75 46,550.8K
23:24 2,529.70 2,529.88 2,529.70 2,529.87 21,956.5K
23:25 2,529.87 2,529.88 2,529.74 2,529.79 19,111.4K
23:26 2,529.86 2,529.97 2,529.80 2,529.88 22,127.4K
23:27 2,529.91 2,529.92 2,529.75 2,529.75 19,377.9K
23:28 2,529.86 2,529.98 2,529.23 2,529.34 35,096.0K
23:29 2,529.37 2,529.50 2,529.22 2,529.31 44,028.2K
23:30 2,529.38 2,529.44 2,529.29 2,529.30 30,012.4K
23:31 2,529.19 2,529.39 2,529.19 2,529.35 16,992.9K
23:32 2,529.38 2,529.64 2,529.38 2,529.64 39,894.8K
23:33 2,529.67 2,529.80 2,529.59 2,529.71 28,275.1K
23:34 2,529.78 2,529.79 2,529.35 2,529.65 33,560.4K
23:35 2,529.55 2,529.57 2,529.12 2,529.20 16,653.1K
23:36 2,529.19 2,529.23 2,528.93 2,529.13 21,969.5K
23:37 2,529.22 2,529.45 2,528.94 2,529.45 26,885.3K
23:38 2,529.27 2,529.48 2,529.13 2,529.16 21,630.7K
23:39 2,529.29 2,529.60 2,529.24 2,529.59 36,368.1K
23:40 2,529.84 2,530.09 2,529.77 2,529.95 20,189.3K
23:41 2,529.97 2,529.99 2,529.89 2,529.90 35,037.8K
23:42 2,529.90 2,530.01 2,529.73 2,529.80 42,166.0K
23:43 2,529.91 2,530.45 2,529.89 2,530.45 37,228.2K
23:44 2,530.44 2,530.53 2,529.47 2,529.53 92,353.2K
23:45 2,529.67 2,529.67 2,528.82 2,528.90 50,127.4K
23:46 2,528.86 2,528.86 2,528.28 2,528.54 27,469.6K
23:47 2,528.58 2,528.58 2,528.45 2,528.52 31,672.0K
23:48 2,528.53 2,529.21 2,528.53 2,529.18 83,347.2K
23:49 2,529.12 2,529.64 2,529.10 2,529.56 91,824.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし