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 2,569.39 2,569.39 2,559.18 2,560.03 1,097,867.5K
10:01 2,558.89 2,560.25 2,558.37 2,560.25 633,561.8K
10:02 2,560.34 2,563.19 2,560.34 2,563.19 384,140.9K
10:03 2,561.96 2,561.96 2,559.42 2,559.42 482,922.4K
10:04 2,559.53 2,560.24 2,559.39 2,559.94 320,438.0K
10:05 2,560.23 2,560.23 2,556.28 2,556.28 487,869.1K
10:06 2,555.96 2,558.62 2,554.71 2,558.62 686,047.0K
10:07 2,557.28 2,558.27 2,556.36 2,557.03 544,357.1K
10:08 2,557.10 2,557.36 2,556.53 2,556.53 246,027.3K
10:09 2,556.63 2,557.54 2,556.25 2,556.25 253,552.2K
10:10 2,556.28 2,556.34 2,555.92 2,556.11 191,479.4K
10:11 2,556.25 2,558.05 2,556.25 2,558.05 198,285.6K
10:12 2,558.43 2,560.35 2,558.43 2,560.35 230,845.2K
10:13 2,559.94 2,559.94 2,558.28 2,558.28 261,742.3K
10:14 2,558.31 2,558.52 2,558.14 2,558.42 149,360.5K
10:15 2,558.43 2,558.51 2,558.12 2,558.15 136,338.0K
10:16 2,558.04 2,558.05 2,555.94 2,555.94 267,810.2K
10:17 2,555.43 2,555.57 2,552.14 2,552.14 608,019.8K
10:18 2,552.16 2,552.16 2,550.95 2,551.43 573,415.9K
10:19 2,551.16 2,551.41 2,550.63 2,551.41 397,334.7K
10:20 2,551.86 2,552.02 2,551.46 2,551.89 261,804.2K
10:21 2,552.08 2,552.08 2,548.14 2,548.32 395,158.0K
10:22 2,548.15 2,548.85 2,547.60 2,547.60 302,331.8K
10:23 2,547.54 2,547.95 2,546.95 2,547.95 410,912.8K
10:24 2,548.54 2,550.57 2,548.54 2,550.57 319,725.6K
10:25 2,550.41 2,550.41 2,548.20 2,549.45 231,378.4K
10:26 2,549.56 2,551.60 2,549.07 2,551.60 259,903.5K
10:27 2,550.86 2,553.12 2,550.86 2,551.95 381,271.2K
10:28 2,551.96 2,552.07 2,550.82 2,551.31 186,591.6K
10:29 2,551.43 2,551.99 2,549.78 2,549.78 157,750.4K
10:30 2,549.64 2,549.64 2,546.81 2,547.00 392,723.7K
10:31 2,547.06 2,548.57 2,547.06 2,548.35 223,366.0K
10:32 2,548.43 2,548.43 2,547.72 2,547.72 151,872.7K
10:33 2,547.74 2,550.07 2,547.74 2,550.01 185,739.3K
10:34 2,549.97 2,551.74 2,549.97 2,551.74 187,480.4K
10:35 2,551.87 2,554.29 2,551.87 2,554.29 251,948.4K
10:36 2,554.25 2,554.25 2,550.64 2,551.23 188,118.1K
10:37 2,551.52 2,552.38 2,551.52 2,552.10 108,056.3K
10:38 2,551.86 2,552.27 2,551.46 2,551.95 110,035.7K
10:39 2,551.85 2,551.86 2,549.88 2,549.88 122,362.5K
10:40 2,549.88 2,549.99 2,549.34 2,549.96 160,910.5K
10:41 2,549.85 2,549.85 2,548.28 2,548.51 134,654.2K
10:42 2,548.73 2,549.13 2,548.73 2,549.06 111,380.9K
10:43 2,549.15 2,550.52 2,549.15 2,550.44 106,182.2K
10:44 2,550.49 2,551.05 2,550.49 2,551.05 100,492.8K
10:45 2,550.34 2,550.35 2,549.39 2,549.83 80,675.7K
10:46 2,549.64 2,549.75 2,549.28 2,549.31 105,913.4K
10:47 2,549.04 2,549.49 2,548.92 2,549.49 85,661.7K
10:48 2,549.40 2,549.40 2,548.87 2,548.98 151,709.2K
10:49 2,549.00 2,549.01 2,548.76 2,548.86 90,722.6K
10:50 2,548.88 2,550.35 2,548.88 2,550.16 143,899.0K
10:51 2,550.17 2,550.66 2,550.15 2,550.53 69,279.9K
10:52 2,550.59 2,550.59 2,549.85 2,549.85 143,718.2K
10:53 2,549.78 2,549.78 2,548.75 2,548.92 147,026.1K
10:54 2,549.05 2,549.05 2,548.07 2,548.07 158,857.4K
10:55 2,547.93 2,548.35 2,547.75 2,547.75 237,517.2K
10:56 2,547.28 2,547.28 2,545.22 2,545.23 385,907.5K
10:57 2,545.20 2,545.20 2,544.53 2,544.53 272,596.6K
10:58 2,544.27 2,544.27 2,543.41 2,543.41 335,277.5K
10:59 2,542.99 2,543.01 2,542.07 2,542.07 518,812.3K
11:00 2,541.71 2,544.17 2,541.67 2,543.82 361,972.6K
11:01 2,543.66 2,544.12 2,543.52 2,543.54 166,701.4K
11:02 2,543.51 2,544.25 2,543.36 2,544.18 134,802.4K
11:03 2,543.05 2,543.05 2,542.25 2,542.26 168,486.5K
11:04 2,542.32 2,544.28 2,542.32 2,544.28 133,694.6K
11:05 2,544.41 2,544.41 2,543.90 2,543.95 100,766.5K
11:06 2,543.73 2,544.04 2,543.58 2,543.65 106,455.7K
11:07 2,543.64 2,543.79 2,543.50 2,543.50 98,939.3K
11:08 2,543.32 2,543.32 2,540.52 2,540.72 344,935.6K
11:09 2,540.40 2,540.48 2,540.21 2,540.41 194,610.4K
11:10 2,540.15 2,540.15 2,538.13 2,538.13 273,875.3K
11:11 2,537.22 2,537.22 2,535.76 2,536.30 600,901.8K
11:12 2,536.91 2,539.42 2,536.91 2,539.42 283,014.8K
11:13 2,539.35 2,539.35 2,538.28 2,538.97 262,794.0K
11:14 2,538.95 2,541.45 2,538.94 2,541.45 213,142.8K
11:15 2,540.92 2,541.83 2,540.92 2,541.83 162,032.4K
11:16 2,541.62 2,543.93 2,541.62 2,543.41 193,428.9K
11:17 2,543.48 2,544.28 2,543.48 2,543.79 157,932.2K
11:18 2,543.64 2,543.64 2,543.00 2,543.00 104,550.8K
11:19 2,542.90 2,543.33 2,542.76 2,543.33 95,836.5K
11:20 2,543.26 2,545.14 2,543.26 2,545.14 141,245.8K
11:21 2,545.19 2,546.05 2,544.72 2,544.72 207,909.3K
11:22 2,544.50 2,546.86 2,544.50 2,546.29 147,418.2K
11:23 2,545.92 2,546.64 2,545.74 2,546.61 153,949.2K
11:24 2,546.75 2,547.77 2,546.68 2,547.70 132,841.0K
11:25 2,547.38 2,547.38 2,546.18 2,546.47 123,915.5K
11:26 2,546.23 2,546.34 2,545.49 2,545.49 91,571.8K
11:27 2,545.41 2,545.41 2,543.92 2,544.57 128,905.2K
11:28 2,544.37 2,545.68 2,544.37 2,545.48 83,900.7K
11:29 2,545.42 2,545.42 2,545.10 2,545.10 60,440.3K
11:30 2,545.39 2,545.50 2,544.66 2,544.71 94,316.7K
11:31 2,544.64 2,544.64 2,542.93 2,543.68 131,968.3K
11:32 2,543.79 2,544.58 2,543.63 2,543.87 127,017.0K
11:33 2,544.16 2,544.21 2,542.66 2,542.98 72,328.8K
11:34 2,542.91 2,543.81 2,542.88 2,543.81 112,592.9K
11:35 2,544.07 2,545.94 2,543.17 2,545.94 266,000.0K
11:36 2,546.07 2,546.39 2,545.85 2,546.39 93,994.0K
11:37 2,546.25 2,547.05 2,546.09 2,547.05 106,037.7K
11:38 2,547.10 2,547.10 2,545.41 2,545.42 119,818.3K
11:39 2,545.44 2,546.40 2,545.44 2,546.36 88,838.0K
11:40 2,546.34 2,547.18 2,545.84 2,547.18 75,524.0K
11:41 2,547.31 2,547.58 2,546.67 2,547.36 147,192.6K
11:42 2,547.36 2,548.16 2,546.78 2,548.14 243,443.8K
11:43 2,548.11 2,549.55 2,547.71 2,549.55 262,821.1K
11:44 2,549.20 2,549.38 2,548.67 2,549.06 128,347.6K
11:45 2,548.77 2,549.97 2,548.77 2,549.94 188,381.6K
11:46 2,549.70 2,549.70 2,548.64 2,548.64 180,182.5K
11:47 2,548.70 2,548.93 2,548.70 2,548.84 118,868.0K
11:48 2,548.78 2,548.85 2,548.01 2,548.37 218,690.8K
11:49 2,548.33 2,548.87 2,548.33 2,548.67 145,992.4K
11:50 2,548.77 2,549.62 2,548.77 2,549.35 175,625.1K
11:51 2,549.34 2,549.34 2,548.83 2,548.96 101,875.1K
11:52 2,549.00 2,549.00 2,546.67 2,546.67 180,006.2K
11:53 2,546.59 2,546.89 2,545.88 2,546.11 183,553.1K
11:54 2,545.44 2,545.47 2,544.13 2,544.31 161,884.5K
11:55 2,544.33 2,544.38 2,542.52 2,542.52 152,503.0K
11:56 2,542.53 2,542.53 2,540.68 2,540.80 265,159.1K
11:57 2,540.62 2,542.99 2,540.62 2,542.99 213,729.3K
11:58 2,543.11 2,543.54 2,543.11 2,543.24 85,651.5K
11:59 2,543.20 2,543.31 2,543.07 2,543.21 72,362.6K
12:00 2,543.01 2,543.01 2,540.68 2,540.79 170,606.2K
12:01 2,540.64 2,540.84 2,539.90 2,540.13 158,677.1K
12:02 2,540.08 2,542.56 2,539.95 2,540.84 219,221.4K
12:03 2,540.72 2,542.43 2,540.57 2,542.22 93,021.1K
12:04 2,542.19 2,542.51 2,542.13 2,542.38 95,428.5K
12:05 2,542.68 2,542.76 2,541.26 2,541.34 96,127.6K
12:06 2,541.38 2,541.48 2,541.00 2,541.00 128,369.9K
12:07 2,541.10 2,541.26 2,540.92 2,541.22 125,910.8K
12:08 2,541.35 2,541.35 2,540.49 2,540.49 142,111.5K
12:09 2,540.57 2,540.57 2,540.31 2,540.51 93,322.3K
12:10 2,540.52 2,541.05 2,540.35 2,540.95 101,483.4K
12:11 2,541.04 2,541.66 2,540.63 2,541.18 93,549.8K
12:12 2,541.28 2,541.28 2,540.89 2,540.89 154,262.3K
12:13 2,540.90 2,541.04 2,539.50 2,539.50 124,500.2K
12:14 2,539.50 2,539.88 2,539.47 2,539.55 180,416.3K
12:15 2,539.50 2,539.60 2,538.93 2,538.93 138,606.3K
12:16 2,538.48 2,538.48 2,535.60 2,535.98 648,627.0K
12:17 2,535.57 2,535.57 2,533.57 2,534.35 473,130.8K
12:18 2,534.72 2,535.74 2,534.22 2,535.74 205,551.0K
12:19 2,535.50 2,535.59 2,534.84 2,535.35 181,121.0K
12:20 2,535.12 2,536.62 2,535.12 2,536.58 244,541.0K
12:21 2,536.62 2,536.62 2,535.37 2,535.44 164,013.0K
12:22 2,535.47 2,536.32 2,535.32 2,536.32 132,290.6K
12:23 2,536.09 2,536.39 2,536.00 2,536.39 133,373.0K
12:24 2,536.63 2,536.63 2,535.66 2,535.87 123,177.0K
12:25 2,535.90 2,536.36 2,535.88 2,535.88 108,329.3K
12:26 2,536.29 2,536.40 2,533.70 2,533.88 192,708.9K
12:27 2,533.20 2,533.43 2,531.57 2,531.78 299,347.3K
12:28 2,531.23 2,531.25 2,530.48 2,530.48 298,406.6K
12:29 2,530.50 2,530.72 2,530.34 2,530.51 238,015.4K
12:30 2,530.05 2,530.05 2,524.60 2,525.01 622,866.9K
12:31 2,526.41 2,528.60 2,526.41 2,527.08 389,983.3K
12:32 2,526.84 2,526.84 2,523.50 2,524.51 455,119.9K
12:33 2,524.62 2,527.33 2,524.14 2,527.33 348,347.0K
12:34 2,527.42 2,528.48 2,525.99 2,528.48 209,174.7K
12:35 2,527.86 2,528.15 2,526.69 2,528.15 217,409.9K
12:36 2,528.18 2,529.70 2,528.18 2,529.48 208,257.4K
12:37 2,529.80 2,530.97 2,529.51 2,530.10 343,494.0K
12:38 2,529.52 2,530.60 2,529.29 2,530.56 167,411.7K
12:39 2,530.89 2,530.89 2,530.32 2,530.83 167,864.0K
12:40 2,530.91 2,531.15 2,530.57 2,530.57 163,632.6K
12:41 2,530.73 2,531.35 2,530.11 2,531.35 119,800.6K
12:42 2,531.32 2,533.34 2,531.32 2,533.34 224,579.2K
12:43 2,532.49 2,532.56 2,531.97 2,532.37 198,666.1K
12:44 2,532.44 2,533.29 2,532.41 2,532.63 85,049.0K
12:45 2,532.53 2,532.63 2,531.23 2,531.91 101,963.2K
12:46 2,531.90 2,532.26 2,531.38 2,532.26 75,953.1K
12:47 2,532.15 2,532.15 2,531.23 2,531.41 59,470.3K
12:48 2,531.40 2,531.49 2,530.17 2,530.17 87,135.1K
12:49 2,530.11 2,530.11 2,529.84 2,529.84 71,498.1K
12:50 2,529.98 2,530.91 2,529.96 2,530.91 81,197.2K
12:51 2,530.83 2,530.88 2,529.39 2,529.80 101,765.9K
12:52 2,529.95 2,530.03 2,529.44 2,529.73 87,355.6K
12:53 2,529.60 2,530.82 2,529.60 2,530.82 95,769.1K
12:54 2,530.88 2,532.61 2,530.88 2,532.61 119,289.2K
12:55 2,532.68 2,533.06 2,530.43 2,531.45 142,311.8K
12:56 2,531.52 2,533.11 2,531.40 2,533.11 63,900.5K
12:57 2,532.93 2,532.93 2,531.61 2,532.43 89,919.2K
12:58 2,532.54 2,533.09 2,532.49 2,532.68 85,650.2K
12:59 2,532.57 2,532.57 2,532.21 2,532.42 88,777.6K
13:00 2,532.18 2,532.18 2,529.24 2,529.24 152,126.6K
13:01 2,528.32 2,530.26 2,528.10 2,530.26 229,602.9K
13:02 2,530.13 2,530.28 2,529.97 2,530.00 56,691.1K
13:03 2,529.09 2,531.30 2,529.09 2,531.20 111,865.3K
13:04 2,530.82 2,530.82 2,528.40 2,528.52 140,590.6K
13:05 2,529.22 2,530.84 2,529.22 2,530.58 147,792.0K
13:06 2,530.51 2,530.92 2,530.05 2,530.92 89,295.5K
13:07 2,530.87 2,533.06 2,530.87 2,533.06 138,909.7K
13:08 2,533.19 2,536.43 2,533.19 2,536.43 294,048.0K
13:09 2,536.51 2,538.29 2,536.51 2,538.29 314,277.0K
13:10 2,538.76 2,539.40 2,537.32 2,537.32 292,111.3K
13:11 2,537.83 2,537.96 2,536.89 2,536.89 113,746.2K
13:12 2,536.91 2,537.40 2,536.91 2,537.29 116,239.1K
13:13 2,537.27 2,537.46 2,536.89 2,536.89 125,956.7K
13:14 2,536.86 2,537.23 2,536.34 2,536.34 80,720.9K
13:15 2,536.36 2,536.57 2,535.36 2,536.57 88,675.1K
13:16 2,536.61 2,537.68 2,536.55 2,537.68 203,107.7K
13:17 2,537.51 2,537.51 2,536.44 2,537.28 135,151.2K
13:18 2,537.16 2,537.60 2,536.68 2,537.60 129,026.6K
13:19 2,537.74 2,538.32 2,537.74 2,538.06 82,007.4K
13:20 2,538.27 2,539.41 2,538.27 2,539.41 131,416.1K
13:21 2,541.05 2,541.35 2,540.53 2,540.93 233,800.3K
13:22 2,541.28 2,541.52 2,540.98 2,540.99 124,101.2K
13:23 2,541.18 2,541.78 2,539.87 2,539.97 151,368.9K
13:24 2,539.91 2,540.01 2,538.97 2,538.97 105,401.5K
13:25 2,538.75 2,538.84 2,537.82 2,537.95 86,106.6K
13:26 2,537.63 2,537.77 2,537.41 2,537.50 83,873.6K
13:27 2,537.19 2,537.49 2,536.67 2,537.41 64,841.5K
13:28 2,537.54 2,537.58 2,536.76 2,536.76 66,164.6K
13:29 2,536.82 2,536.99 2,536.68 2,536.99 116,329.6K
13:30 2,537.08 2,537.08 2,535.11 2,535.61 88,910.8K
13:31 2,535.60 2,536.33 2,535.60 2,536.11 48,517.4K
13:32 2,536.33 2,536.33 2,535.92 2,535.94 57,624.8K
13:33 2,535.93 2,535.93 2,535.64 2,535.64 44,306.2K
13:34 2,535.35 2,535.39 2,534.89 2,535.35 93,650.0K
13:35 2,535.37 2,535.62 2,535.37 2,535.62 34,316.8K
13:36 2,535.53 2,535.53 2,535.22 2,535.50 52,855.5K
13:37 2,535.48 2,535.48 2,534.27 2,535.12 61,615.4K
13:38 2,535.36 2,535.36 2,533.94 2,533.94 93,999.8K
13:39 2,533.81 2,534.03 2,533.73 2,533.73 83,520.5K
13:40 2,533.39 2,533.39 2,531.67 2,531.76 161,328.8K
13:41 2,531.80 2,532.00 2,531.60 2,531.74 96,623.7K
13:42 2,531.56 2,531.71 2,531.02 2,531.02 89,317.3K
13:43 2,530.95 2,530.96 2,530.48 2,530.48 120,726.6K
13:44 2,530.36 2,530.66 2,530.36 2,530.59 54,177.9K
13:45 2,530.51 2,531.53 2,530.50 2,531.53 93,872.5K
13:46 2,531.52 2,531.97 2,531.52 2,531.53 121,565.8K
13:47 2,531.60 2,532.21 2,531.60 2,532.21 88,916.5K
13:48 2,532.28 2,533.27 2,532.15 2,532.21 99,626.4K
13:49 2,532.20 2,533.13 2,532.20 2,532.95 91,118.1K
13:50 2,533.06 2,533.06 2,531.53 2,531.69 144,232.1K
13:51 2,531.72 2,531.99 2,531.66 2,531.77 49,142.8K
13:52 2,531.81 2,531.96 2,531.69 2,531.80 61,907.2K
13:53 2,531.68 2,531.71 2,530.44 2,530.52 103,876.8K
13:54 2,530.52 2,531.07 2,530.44 2,530.46 129,573.6K
13:55 2,530.48 2,531.73 2,530.48 2,531.73 57,713.8K
13:56 2,531.66 2,532.10 2,531.66 2,532.10 62,612.1K
13:57 2,532.13 2,532.13 2,531.71 2,531.97 31,827.6K
13:58 2,532.50 2,532.96 2,532.50 2,532.95 59,449.2K
13:59 2,533.00 2,534.52 2,533.00 2,534.52 106,700.9K
14:00 2,534.23 2,534.61 2,534.23 2,534.58 46,168.4K
14:01 2,534.56 2,534.59 2,534.30 2,534.49 35,418.3K
14:02 2,534.44 2,534.53 2,534.27 2,534.33 27,572.1K
14:03 2,534.35 2,534.69 2,534.27 2,534.48 38,043.0K
14:04 2,534.39 2,534.84 2,534.39 2,534.70 47,084.1K
14:05 2,533.62 2,533.81 2,533.49 2,533.68 59,693.9K
14:06 2,533.56 2,533.58 2,533.17 2,533.17 65,231.7K
14:07 2,533.21 2,533.95 2,533.21 2,533.95 71,043.6K
14:08 2,533.87 2,534.57 2,533.87 2,534.57 51,684.2K
14:09 2,534.50 2,535.70 2,534.50 2,535.56 148,322.2K
14:10 2,535.37 2,535.39 2,532.60 2,532.60 89,628.5K
14:11 2,532.54 2,532.54 2,530.70 2,530.86 108,135.5K
14:12 2,530.80 2,530.80 2,527.61 2,528.07 282,713.3K
14:13 2,526.49 2,526.49 2,525.26 2,525.49 460,636.9K
14:14 2,525.37 2,525.39 2,524.38 2,524.65 216,476.7K
14:15 2,524.56 2,526.99 2,524.56 2,526.99 115,933.3K
14:16 2,527.10 2,527.34 2,524.88 2,524.88 167,325.0K
14:17 2,524.84 2,524.84 2,523.73 2,524.07 234,298.1K
14:18 2,524.20 2,524.23 2,521.68 2,522.03 422,405.0K
14:19 2,522.52 2,522.67 2,521.91 2,522.19 131,086.3K
14:20 2,522.18 2,523.95 2,522.02 2,523.69 161,612.7K
14:21 2,523.64 2,525.33 2,523.63 2,524.90 103,629.3K
14:22 2,524.88 2,525.56 2,524.17 2,524.56 119,735.0K
14:23 2,523.49 2,523.69 2,523.03 2,523.35 101,770.7K
14:24 2,522.87 2,523.40 2,522.73 2,522.73 121,359.3K
14:25 2,522.80 2,522.80 2,522.47 2,522.80 80,769.0K
14:26 2,522.86 2,522.86 2,519.73 2,520.16 284,095.1K
14:27 2,520.09 2,520.09 2,518.56 2,518.56 201,052.2K
14:28 2,518.07 2,518.07 2,515.76 2,516.56 539,412.1K
14:29 2,516.78 2,518.09 2,516.78 2,518.09 259,668.9K
14:30 2,517.60 2,518.72 2,517.42 2,518.54 161,053.6K
14:31 2,518.40 2,518.94 2,517.93 2,518.94 225,231.1K
14:32 2,518.92 2,520.65 2,518.92 2,520.47 150,887.8K
14:33 2,520.35 2,521.25 2,520.35 2,520.94 121,493.9K
14:34 2,520.77 2,521.43 2,520.75 2,521.14 91,992.8K
14:35 2,521.23 2,521.23 2,518.07 2,518.07 228,090.1K
14:36 2,518.09 2,519.74 2,518.09 2,519.74 115,530.9K
14:37 2,519.69 2,520.21 2,519.17 2,520.21 89,967.7K
14:38 2,520.28 2,521.80 2,520.25 2,520.44 105,894.1K
14:39 2,520.65 2,520.89 2,519.08 2,519.15 90,800.0K
14:40 2,519.32 2,519.94 2,519.32 2,519.80 51,587.6K
14:41 2,519.87 2,519.87 2,518.41 2,518.92 135,007.7K
14:42 2,518.59 2,518.97 2,518.57 2,518.62 108,087.4K
14:43 2,519.42 2,520.27 2,519.42 2,520.27 116,377.1K
14:44 2,520.40 2,521.56 2,519.79 2,521.56 148,998.7K
14:45 2,521.56 2,521.56 2,520.28 2,521.50 61,808.4K
14:46 2,521.56 2,523.31 2,520.67 2,523.13 203,351.1K
14:47 2,523.33 2,525.18 2,523.33 2,524.16 197,458.3K
14:48 2,524.31 2,524.85 2,524.29 2,524.85 91,769.5K
14:49 2,524.84 2,526.07 2,524.84 2,526.07 172,967.4K
14:50 2,525.53 2,525.53 2,523.64 2,524.78 126,207.3K
14:51 2,525.09 2,525.96 2,525.09 2,525.60 103,510.0K
14:52 2,525.73 2,527.51 2,525.73 2,527.47 141,187.7K
14:53 2,527.65 2,528.51 2,527.55 2,528.51 139,437.2K
14:54 2,528.63 2,528.83 2,525.68 2,527.86 186,824.2K
14:55 2,528.15 2,528.15 2,526.35 2,527.48 81,193.0K
14:56 2,527.60 2,528.93 2,526.13 2,526.16 142,713.0K
14:57 2,526.14 2,527.52 2,525.27 2,525.27 87,114.2K
14:58 2,525.28 2,525.93 2,524.81 2,524.81 109,529.6K
14:59 2,524.79 2,524.79 2,522.84 2,523.58 123,646.8K
15:00 2,523.25 2,523.25 2,519.60 2,520.59 227,362.9K
15:01 2,520.64 2,522.83 2,520.64 2,522.83 98,654.1K
15:02 2,522.86 2,524.16 2,520.94 2,524.16 78,972.6K
15:03 2,525.01 2,527.22 2,524.95 2,527.22 166,466.0K
15:04 2,527.32 2,527.73 2,527.15 2,527.20 102,131.7K
15:05 2,527.30 2,527.85 2,526.22 2,527.85 98,869.6K
15:06 2,528.15 2,528.91 2,527.57 2,528.86 175,688.9K
15:07 2,528.93 2,529.98 2,528.93 2,529.98 133,428.4K
15:08 2,529.98 2,530.19 2,528.97 2,528.97 136,802.6K
15:09 2,528.72 2,529.02 2,528.72 2,529.02 89,926.3K
15:10 2,529.02 2,529.02 2,527.95 2,527.95 117,776.4K
15:11 2,527.90 2,528.01 2,525.48 2,525.94 117,369.6K
15:12 2,525.95 2,526.20 2,525.67 2,525.67 62,226.4K
15:13 2,525.83 2,527.89 2,525.83 2,527.82 107,941.4K
15:14 2,527.58 2,527.58 2,525.22 2,526.01 85,247.5K
15:15 2,526.44 2,527.84 2,526.44 2,527.73 64,789.6K
15:16 2,527.95 2,528.77 2,527.95 2,528.77 93,642.9K
15:17 2,528.96 2,529.42 2,528.96 2,529.20 61,983.9K
15:18 2,529.66 2,532.27 2,529.66 2,531.70 305,889.8K
15:19 2,531.80 2,532.15 2,531.23 2,531.43 126,968.7K
15:20 2,531.42 2,531.61 2,529.03 2,529.03 123,370.1K
15:21 2,528.41 2,528.41 2,527.16 2,528.40 144,337.2K
15:22 2,528.24 2,528.67 2,528.07 2,528.67 40,962.5K
15:23 2,528.63 2,528.63 2,527.91 2,528.01 68,499.7K
15:24 2,528.14 2,528.46 2,528.11 2,528.27 59,115.4K
15:25 2,528.44 2,529.30 2,528.27 2,528.27 79,828.1K
15:26 2,527.71 2,527.71 2,525.37 2,525.85 172,022.0K
15:27 2,525.86 2,526.40 2,525.25 2,526.40 95,627.1K
15:28 2,526.48 2,528.48 2,526.48 2,528.40 69,372.5K
15:29 2,528.46 2,528.84 2,528.44 2,528.44 29,366.4K
15:30 2,528.30 2,529.06 2,528.30 2,528.89 71,627.9K
15:31 2,528.65 2,528.70 2,527.34 2,527.34 75,753.7K
15:32 2,527.37 2,528.09 2,527.37 2,527.92 41,522.1K
15:33 2,527.66 2,527.66 2,526.38 2,526.60 96,751.2K
15:34 2,526.73 2,528.12 2,526.73 2,528.12 40,693.7K
15:35 2,527.75 2,527.87 2,527.51 2,527.87 18,823.6K
15:36 2,527.94 2,530.82 2,527.94 2,530.82 212,455.3K
15:37 2,530.67 2,530.67 2,529.67 2,530.10 120,118.7K
15:38 2,529.97 2,530.20 2,528.14 2,528.35 78,441.0K
15:39 2,528.50 2,529.99 2,528.50 2,529.99 43,959.6K
15:40 2,530.04 2,530.19 2,529.93 2,529.93 28,670.3K
15:41 2,530.28 2,530.71 2,530.28 2,530.45 41,477.1K
15:42 2,530.57 2,530.78 2,530.48 2,530.78 43,878.9K
15:43 2,530.87 2,530.91 2,530.63 2,530.81 42,737.4K
15:44 2,530.90 2,531.04 2,527.75 2,528.11 110,003.2K
15:45 2,527.79 2,527.91 2,527.57 2,527.91 110,140.4K
15:46 2,527.91 2,528.75 2,527.91 2,528.75 110,180.6K
15:47 2,528.57 2,528.69 2,525.71 2,526.23 203,703.2K
15:48 2,526.17 2,527.13 2,526.16 2,527.00 87,924.0K
15:49 2,527.02 2,527.40 2,527.02 2,527.40 43,276.8K
15:50 2,527.43 2,528.21 2,527.43 2,527.85 51,296.0K
15:51 2,527.81 2,528.07 2,525.58 2,525.74 176,166.9K
15:52 2,525.68 2,525.79 2,525.45 2,525.46 67,600.2K
15:53 2,525.31 2,525.31 2,524.54 2,524.68 115,114.7K
15:54 2,525.02 2,526.17 2,524.99 2,525.97 57,565.1K
15:55 2,526.02 2,526.19 2,524.79 2,524.79 77,584.2K
15:56 2,524.76 2,525.23 2,522.62 2,522.62 131,936.5K
15:57 2,522.62 2,522.98 2,522.40 2,522.98 130,644.7K
15:58 2,523.02 2,523.81 2,522.96 2,523.66 50,474.6K
15:59 2,523.73 2,523.73 2,521.25 2,521.57 146,569.3K
16:00 2,521.42 2,521.60 2,520.94 2,521.01 138,377.4K
16:01 2,520.95 2,522.16 2,520.93 2,522.02 115,503.7K
16:02 2,522.04 2,522.99 2,521.93 2,522.69 80,219.4K
16:03 2,522.46 2,523.23 2,522.46 2,523.18 54,382.4K
16:04 2,523.42 2,525.02 2,523.42 2,523.67 114,141.8K
16:05 2,523.70 2,525.21 2,523.70 2,525.21 103,966.5K
16:06 2,525.54 2,525.69 2,524.73 2,524.73 77,593.0K
16:07 2,525.15 2,525.68 2,525.11 2,525.68 35,076.2K
16:08 2,525.69 2,525.69 2,525.08 2,525.08 51,630.4K
16:09 2,525.08 2,525.29 2,524.86 2,525.22 45,029.8K
16:10 2,525.05 2,526.19 2,525.05 2,526.19 48,779.7K
16:11 2,526.24 2,527.18 2,526.12 2,526.12 68,896.4K
16:12 2,526.38 2,528.22 2,526.38 2,528.14 97,815.3K
16:13 2,528.25 2,528.63 2,528.07 2,528.15 83,531.0K
16:14 2,529.87 2,536.51 2,529.87 2,536.51 530,016.0K
16:15 2,535.19 2,540.39 2,535.19 2,540.21 528,063.4K
16:16 2,539.74 2,541.36 2,539.74 2,540.58 335,156.5K
16:17 2,540.99 2,543.75 2,540.97 2,543.33 553,416.4K
16:18 2,543.21 2,543.59 2,539.12 2,539.18 245,677.6K
16:19 2,541.36 2,542.46 2,540.50 2,541.24 256,722.8K
16:20 2,541.29 2,544.27 2,541.29 2,544.27 275,529.4K
16:21 2,544.09 2,545.27 2,542.83 2,542.83 370,965.3K
16:22 2,542.58 2,542.66 2,541.84 2,542.35 150,674.0K
16:23 2,542.38 2,542.38 2,540.68 2,540.73 130,855.4K
16:24 2,540.47 2,540.53 2,538.87 2,538.87 119,113.9K
16:25 2,539.02 2,539.17 2,538.75 2,538.75 139,272.9K
16:26 2,538.90 2,539.02 2,537.27 2,537.82 107,718.1K
16:27 2,537.75 2,538.17 2,537.01 2,537.54 91,715.1K
16:28 2,537.46 2,537.46 2,536.48 2,536.54 70,877.7K
16:29 2,536.21 2,537.92 2,534.66 2,537.92 232,454.9K
16:30 2,537.79 2,537.79 2,535.99 2,535.99 74,762.7K
16:31 2,536.17 2,536.17 2,534.85 2,534.85 76,903.5K
16:32 2,534.62 2,537.67 2,534.53 2,536.07 85,661.4K
16:33 2,535.79 2,535.79 2,534.79 2,534.98 57,499.3K
16:34 2,533.69 2,534.25 2,533.54 2,534.25 102,165.1K
16:35 2,534.23 2,535.13 2,533.74 2,535.07 84,870.2K
16:36 2,534.86 2,535.39 2,534.64 2,534.64 83,621.4K
16:37 2,534.57 2,535.82 2,534.40 2,535.03 93,403.7K
16:38 2,535.09 2,535.19 2,533.18 2,533.24 91,276.0K
16:39 2,533.51 2,533.72 2,532.84 2,532.84 76,641.9K
16:40 2,532.67 2,534.74 2,532.67 2,534.57 90,225.6K
16:41 2,534.55 2,534.67 2,534.00 2,534.00 42,262.9K
16:42 2,534.08 2,535.61 2,534.02 2,534.89 74,056.4K
16:43 2,534.85 2,534.95 2,534.58 2,534.85 43,306.6K
16:44 2,534.90 2,535.47 2,534.90 2,535.17 63,286.0K
16:45 2,535.32 2,535.79 2,535.23 2,535.34 58,086.1K
16:46 2,535.08 2,535.08 2,533.53 2,533.53 131,582.7K
16:47 2,530.58 2,530.97 2,530.27 2,530.42 268,266.8K
16:48 2,530.30 2,530.48 2,529.69 2,529.69 124,779.7K
16:49 2,529.59 2,529.59 2,528.33 2,528.33 181,553.0K
16:50 2,528.59 2,530.78 2,528.59 2,530.01 100,763.3K
16:51 2,530.02 2,530.11 2,529.88 2,529.88 67,949.5K
16:52 2,529.87 2,530.22 2,528.83 2,528.83 114,341.6K
16:53 2,528.71 2,529.49 2,528.32 2,529.47 228,337.2K
16:54 2,529.33 2,529.33 2,528.36 2,528.36 93,079.2K
16:55 2,528.41 2,528.57 2,528.15 2,528.42 98,393.5K
16:56 2,528.33 2,528.48 2,527.32 2,527.83 166,926.3K
16:57 2,527.91 2,528.76 2,527.52 2,528.76 45,718.4K
16:58 2,528.87 2,529.49 2,527.84 2,527.84 84,502.5K
16:59 2,527.95 2,528.04 2,527.78 2,528.04 37,431.5K
17:00 2,527.97 2,528.27 2,527.75 2,528.27 60,157.3K
17:01 2,528.38 2,529.04 2,528.36 2,529.04 52,485.7K
17:02 2,529.11 2,529.41 2,528.80 2,529.41 75,061.6K
17:03 2,529.50 2,530.21 2,529.50 2,530.17 74,877.5K
17:04 2,530.12 2,532.52 2,530.12 2,532.52 163,529.9K
17:05 2,532.58 2,532.99 2,532.26 2,532.26 95,806.6K
17:06 2,532.18 2,532.18 2,529.46 2,529.62 140,253.7K
17:07 2,528.87 2,530.24 2,528.84 2,529.51 60,806.2K
17:08 2,529.46 2,529.48 2,528.72 2,528.80 69,075.6K
17:09 2,528.29 2,529.09 2,528.29 2,528.51 75,877.3K
17:10 2,528.33 2,528.36 2,526.66 2,526.66 82,951.4K
17:11 2,526.70 2,526.92 2,526.21 2,526.21 138,147.4K
17:12 2,526.33 2,526.93 2,525.36 2,526.41 204,992.2K
17:13 2,526.40 2,526.42 2,526.07 2,526.19 122,141.9K
17:14 2,525.32 2,525.32 2,523.03 2,524.39 289,290.3K
17:15 2,523.85 2,524.85 2,523.85 2,524.85 71,768.9K
17:16 2,525.13 2,525.19 2,524.97 2,525.19 75,344.4K
17:17 2,525.18 2,526.43 2,525.14 2,525.73 93,104.2K
17:18 2,525.22 2,525.57 2,524.94 2,524.94 119,863.4K
17:19 2,524.89 2,525.86 2,524.74 2,525.86 80,658.0K
17:20 2,525.97 2,526.88 2,525.97 2,526.04 84,570.6K
17:21 2,526.07 2,526.16 2,525.38 2,525.48 55,948.9K
17:22 2,525.53 2,526.59 2,525.53 2,526.59 64,774.4K
17:23 2,526.69 2,527.04 2,526.69 2,526.87 71,742.0K
17:24 2,526.90 2,526.90 2,526.25 2,526.31 31,158.8K
17:25 2,526.32 2,526.32 2,525.92 2,526.14 31,806.1K
17:26 2,526.26 2,526.83 2,526.04 2,526.78 67,863.3K
17:27 2,526.98 2,527.09 2,526.67 2,527.09 43,418.2K
17:28 2,527.22 2,528.08 2,527.10 2,528.08 80,985.6K
17:29 2,528.09 2,528.77 2,528.09 2,528.77 98,292.8K
17:30 2,528.80 2,529.13 2,528.70 2,528.70 62,575.4K
17:31 2,528.67 2,529.81 2,528.66 2,529.13 86,244.4K
17:32 2,529.19 2,529.19 2,528.83 2,528.83 38,270.5K
17:33 2,528.80 2,528.86 2,527.34 2,527.34 86,891.8K
17:34 2,527.36 2,527.36 2,526.65 2,526.66 60,134.6K
17:35 2,526.62 2,529.59 2,526.62 2,529.59 133,113.5K
17:36 2,529.55 2,529.55 2,529.00 2,529.31 129,407.8K
17:37 2,529.13 2,529.28 2,528.64 2,529.28 51,901.8K
17:38 2,529.21 2,529.52 2,528.94 2,529.43 57,104.2K
17:39 2,529.46 2,530.25 2,529.44 2,530.25 92,945.6K
17:40 2,530.40 2,531.50 2,530.40 2,531.21 168,105.1K
17:41 2,531.05 2,531.35 2,530.47 2,530.47 128,021.2K
17:42 2,530.51 2,531.03 2,530.45 2,531.03 66,510.0K
17:43 2,531.14 2,532.39 2,531.14 2,532.39 122,542.7K
17:44 2,532.38 2,532.39 2,531.58 2,531.85 95,397.0K
17:45 2,532.01 2,532.01 2,530.97 2,531.31 71,413.2K
17:46 2,531.30 2,531.30 2,530.60 2,530.66 52,987.3K
17:47 2,530.55 2,530.85 2,530.55 2,530.80 41,878.1K
17:48 2,530.78 2,531.30 2,530.64 2,531.21 70,026.8K
17:49 2,531.21 2,531.22 2,528.44 2,528.44 187,486.1K
17:50 2,528.49 2,528.82 2,528.47 2,528.82 133,709.6K
17:51 2,528.79 2,529.06 2,526.69 2,526.69 133,682.6K
17:52 2,526.73 2,526.73 2,524.80 2,524.94 392,797.8K
17:53 2,525.01 2,526.39 2,525.01 2,526.29 97,423.3K
17:54 2,526.33 2,526.33 2,525.86 2,526.01 76,772.1K
17:55 2,526.01 2,526.01 2,524.60 2,524.60 124,754.0K
17:56 2,524.43 2,524.43 2,523.84 2,523.93 198,345.0K
17:57 2,522.68 2,522.98 2,522.44 2,522.98 216,321.1K
17:58 2,523.24 2,523.90 2,523.24 2,523.49 118,559.9K
17:59 2,523.29 2,523.29 2,522.86 2,522.99 82,429.8K
18:00 2,522.60 2,522.60 2,521.01 2,522.33 236,667.6K
18:01 2,522.47 2,523.79 2,522.47 2,523.44 118,145.4K
18:02 2,523.41 2,524.81 2,523.41 2,524.81 76,093.4K
18:03 2,524.75 2,524.93 2,523.54 2,523.54 68,546.0K
18:04 2,523.46 2,523.46 2,522.00 2,522.00 113,781.6K
18:05 2,522.08 2,522.60 2,522.06 2,522.60 47,941.8K
18:06 2,522.63 2,524.22 2,522.63 2,524.08 76,728.4K
18:07 2,522.93 2,523.13 2,521.83 2,522.00 173,676.7K
18:08 2,521.90 2,521.90 2,519.68 2,519.68 217,546.3K
18:09 2,519.23 2,519.56 2,518.73 2,519.31 241,795.1K
18:10 2,518.66 2,518.66 2,516.55 2,516.55 309,554.0K
18:11 2,517.05 2,518.83 2,517.05 2,517.60 216,080.4K
18:12 2,517.57 2,517.57 2,516.95 2,517.44 126,463.2K
18:13 2,517.66 2,519.20 2,517.66 2,519.20 128,508.7K
18:14 2,519.12 2,520.57 2,519.10 2,520.21 119,273.7K
18:15 2,520.22 2,520.22 2,517.14 2,517.69 180,355.5K
18:16 2,517.84 2,518.20 2,517.84 2,518.16 94,211.6K
18:17 2,518.35 2,519.54 2,518.29 2,519.32 97,499.0K
18:18 2,518.40 2,518.40 2,517.69 2,517.96 98,328.4K
18:19 2,516.31 2,518.09 2,516.31 2,517.68 213,819.7K
18:20 2,518.25 2,520.23 2,518.21 2,520.23 102,102.7K
18:21 2,520.74 2,521.08 2,519.50 2,519.56 91,144.8K
18:22 2,519.56 2,519.66 2,518.38 2,518.38 75,324.1K
18:23 2,518.45 2,519.96 2,518.45 2,519.96 77,617.9K
18:24 2,519.96 2,520.08 2,519.03 2,519.44 67,741.9K
18:25 2,519.28 2,519.43 2,519.08 2,519.43 45,349.5K
18:26 2,519.52 2,519.85 2,519.52 2,519.75 90,555.7K
18:27 2,519.73 2,520.29 2,519.71 2,520.29 57,452.7K
18:28 2,520.38 2,520.98 2,520.36 2,520.67 66,832.1K
18:29 2,520.66 2,520.70 2,517.81 2,518.18 140,228.6K
18:30 2,518.80 2,520.16 2,518.80 2,518.82 123,628.6K
18:31 2,518.91 2,519.37 2,516.72 2,519.37 300,171.3K
18:32 2,519.63 2,521.80 2,519.57 2,521.80 110,357.3K
18:33 2,521.81 2,521.88 2,520.80 2,521.67 109,359.1K
18:34 2,521.43 2,521.46 2,520.74 2,520.89 93,663.8K
18:35 2,519.77 2,520.34 2,519.68 2,519.89 72,963.7K
18:36 2,519.87 2,520.59 2,519.38 2,520.59 50,238.1K
18:37 2,520.51 2,522.08 2,520.51 2,522.08 98,026.7K
18:38 2,522.53 2,522.89 2,522.40 2,522.40 118,202.7K
18:39 2,522.36 2,522.86 2,522.33 2,522.86 60,307.2K
18:40 2,522.98 2,522.98 2,522.98 2,522.98 3,575.0K
18:51 2,522.75 2,522.75 2,522.75 2,522.75 96,326.7K
19:05 2,523.19 2,523.19 2,522.23 2,522.23 72,712.7K
19:06 2,522.19 2,522.19 2,521.34 2,521.34 46,189.5K
19:07 2,521.20 2,521.65 2,521.18 2,521.56 35,225.6K
19:08 2,521.52 2,522.14 2,521.47 2,522.04 31,669.1K
19:09 2,522.03 2,522.23 2,521.96 2,522.01 20,109.6K
19:10 2,522.09 2,523.70 2,522.09 2,523.68 86,327.5K
19:11 2,523.76 2,524.01 2,523.02 2,523.10 121,398.5K
19:12 2,523.18 2,524.12 2,523.18 2,524.12 110,293.8K
19:13 2,523.99 2,524.02 2,523.48 2,523.48 68,834.2K
19:14 2,523.56 2,524.43 2,523.50 2,524.06 84,109.1K
19:15 2,524.04 2,524.46 2,524.04 2,524.40 27,089.7K
19:16 2,524.35 2,524.92 2,524.35 2,524.92 39,346.9K
19:17 2,524.93 2,524.93 2,524.25 2,524.30 69,290.1K
19:18 2,524.30 2,524.46 2,524.23 2,524.41 39,382.0K
19:19 2,524.33 2,524.33 2,524.23 2,524.23 62,082.7K
19:20 2,524.33 2,524.67 2,524.11 2,524.60 41,004.1K
19:21 2,524.75 2,524.83 2,524.43 2,524.47 55,122.6K
19:22 2,524.48 2,524.90 2,524.48 2,524.63 35,718.4K
19:23 2,524.58 2,524.62 2,523.61 2,523.62 70,415.6K
19:24 2,523.70 2,523.79 2,523.37 2,523.60 65,116.7K
19:25 2,523.60 2,523.69 2,522.83 2,523.03 48,699.8K
19:26 2,523.07 2,523.26 2,522.90 2,522.94 34,604.4K
19:27 2,522.90 2,522.95 2,522.73 2,522.84 39,442.5K
19:28 2,522.76 2,522.76 2,522.56 2,522.61 34,998.4K
19:29 2,522.65 2,522.71 2,520.93 2,520.93 87,620.9K
19:30 2,520.69 2,520.94 2,520.52 2,520.54 52,749.3K
19:31 2,520.73 2,521.04 2,520.73 2,521.04 37,757.4K
19:32 2,520.89 2,521.31 2,520.88 2,521.30 30,179.6K
19:33 2,521.30 2,521.91 2,521.30 2,521.91 34,161.6K
19:34 2,521.73 2,522.20 2,521.73 2,522.20 18,645.5K
19:35 2,522.23 2,522.30 2,522.20 2,522.20 19,616.1K
19:36 2,522.20 2,522.28 2,522.14 2,522.17 33,603.1K
19:37 2,522.17 2,522.17 2,521.50 2,521.53 30,543.8K
19:38 2,521.55 2,521.86 2,521.55 2,521.86 23,568.9K
19:39 2,521.82 2,521.86 2,521.76 2,521.82 9,489.8K
19:40 2,521.80 2,521.80 2,521.19 2,521.42 20,505.2K
19:41 2,521.49 2,521.55 2,521.34 2,521.34 32,834.1K
19:42 2,521.03 2,521.17 2,520.22 2,520.34 89,768.2K
19:43 2,520.47 2,520.87 2,520.47 2,520.67 43,986.7K
19:44 2,520.99 2,521.45 2,520.99 2,521.32 31,872.0K
19:45 2,521.26 2,521.54 2,521.21 2,521.54 26,298.9K
19:46 2,521.52 2,521.75 2,521.05 2,521.26 57,720.1K
19:47 2,521.24 2,521.56 2,521.24 2,521.56 21,774.4K
19:48 2,521.60 2,521.95 2,521.53 2,521.86 20,952.8K
19:49 2,521.88 2,522.20 2,521.88 2,522.20 33,134.0K
19:50 2,522.21 2,522.52 2,522.18 2,522.49 41,341.0K
19:51 2,522.53 2,522.86 2,522.53 2,522.78 38,454.7K
19:52 2,522.88 2,522.89 2,522.61 2,522.61 36,883.7K
19:53 2,522.54 2,522.77 2,522.50 2,522.68 29,933.5K
19:54 2,522.70 2,522.90 2,522.70 2,522.89 20,817.2K
19:55 2,523.11 2,523.11 2,522.95 2,523.03 27,921.9K
19:56 2,523.00 2,523.30 2,522.98 2,523.15 19,357.7K
19:57 2,523.22 2,523.59 2,523.04 2,523.59 25,515.9K
19:58 2,523.62 2,523.77 2,523.62 2,523.66 42,147.8K
19:59 2,523.61 2,523.61 2,523.48 2,523.48 30,159.9K
20:00 2,522.95 2,523.03 2,522.27 2,522.41 31,860.9K
20:01 2,522.41 2,522.44 2,521.33 2,521.33 42,381.0K
20:02 2,521.23 2,521.28 2,520.47 2,520.47 60,294.4K
20:03 2,520.23 2,520.24 2,519.82 2,519.91 116,325.8K
20:04 2,519.82 2,519.86 2,519.78 2,519.78 57,340.3K
20:05 2,519.70 2,519.74 2,519.49 2,519.62 48,542.9K
20:06 2,519.78 2,519.78 2,519.64 2,519.64 22,912.8K
20:07 2,519.54 2,519.89 2,519.54 2,519.83 29,399.3K
20:08 2,519.83 2,520.31 2,519.83 2,520.31 23,038.9K
20:09 2,520.29 2,520.57 2,520.15 2,520.23 54,870.1K
20:10 2,520.29 2,520.38 2,520.20 2,520.29 26,025.0K
20:11 2,520.26 2,520.81 2,520.26 2,520.81 36,864.1K
20:12 2,520.83 2,520.94 2,520.53 2,520.70 36,351.0K
20:13 2,520.93 2,521.26 2,520.93 2,521.11 42,149.9K
20:14 2,521.18 2,521.24 2,521.05 2,521.12 28,182.4K
20:15 2,521.05 2,521.20 2,521.01 2,521.01 15,387.7K
20:16 2,521.14 2,521.58 2,521.06 2,521.58 33,178.4K
20:17 2,521.58 2,522.01 2,521.57 2,522.01 31,211.3K
20:18 2,522.12 2,522.44 2,522.09 2,522.44 19,149.6K
20:19 2,522.43 2,522.43 2,522.27 2,522.39 25,056.8K
20:20 2,522.35 2,522.35 2,521.48 2,521.48 34,857.1K
20:21 2,521.43 2,521.78 2,521.43 2,521.78 19,858.6K
20:22 2,521.80 2,522.73 2,521.80 2,522.69 36,215.3K
20:23 2,522.77 2,522.77 2,522.45 2,522.45 18,784.5K
20:24 2,522.42 2,522.89 2,522.41 2,522.89 15,968.4K
20:25 2,522.75 2,522.75 2,522.50 2,522.50 30,908.5K
20:26 2,522.54 2,522.57 2,522.42 2,522.49 5,873.2K
20:27 2,522.48 2,522.51 2,522.40 2,522.43 15,479.6K
20:28 2,522.44 2,522.52 2,522.39 2,522.52 12,443.7K
20:29 2,522.39 2,522.60 2,522.39 2,522.60 22,307.7K
20:30 2,522.60 2,522.89 2,522.60 2,522.89 10,752.6K
20:31 2,522.83 2,522.83 2,522.57 2,522.57 10,771.8K
20:32 2,522.57 2,522.59 2,521.98 2,522.16 14,365.6K
20:33 2,522.03 2,522.37 2,522.01 2,522.14 20,908.7K
20:34 2,522.08 2,522.13 2,521.88 2,521.94 19,709.9K
20:35 2,521.88 2,521.92 2,521.84 2,521.84 18,065.8K
20:36 2,522.09 2,522.14 2,522.03 2,522.07 25,579.9K
20:37 2,522.05 2,522.07 2,521.76 2,521.87 17,805.7K
20:38 2,521.82 2,522.07 2,521.78 2,522.07 18,564.8K
20:39 2,522.16 2,522.38 2,522.03 2,522.38 29,610.9K
20:40 2,522.39 2,522.71 2,522.31 2,522.71 26,084.4K
20:41 2,522.76 2,523.06 2,522.71 2,523.06 22,666.1K
20:42 2,523.12 2,523.46 2,523.12 2,523.41 21,954.0K
20:43 2,523.37 2,523.53 2,523.36 2,523.50 43,078.8K
20:44 2,523.73 2,523.78 2,523.69 2,523.74 22,854.0K
20:45 2,523.78 2,523.78 2,523.49 2,523.66 17,099.4K
20:46 2,523.62 2,523.63 2,523.41 2,523.41 13,434.9K
20:47 2,523.44 2,523.47 2,523.26 2,523.26 21,466.1K
20:48 2,523.24 2,523.24 2,522.96 2,522.99 9,496.8K
20:49 2,522.87 2,523.24 2,522.87 2,523.24 16,679.6K
20:50 2,523.29 2,523.69 2,523.29 2,523.69 25,390.8K
20:51 2,523.61 2,523.69 2,523.49 2,523.54 24,806.9K
20:52 2,523.59 2,523.66 2,523.34 2,523.34 14,185.6K
20:53 2,523.54 2,523.62 2,523.51 2,523.52 14,675.8K
20:54 2,523.62 2,523.66 2,523.57 2,523.58 11,726.0K
20:55 2,523.59 2,523.80 2,523.59 2,523.66 29,505.3K
20:56 2,523.55 2,523.70 2,523.51 2,523.54 30,658.4K
20:57 2,523.54 2,524.01 2,523.54 2,524.01 37,261.4K
20:58 2,524.06 2,524.25 2,524.05 2,524.25 23,155.6K
20:59 2,524.26 2,525.04 2,524.18 2,525.04 45,156.7K
21:00 2,525.05 2,525.05 2,524.81 2,524.88 26,847.1K
21:01 2,524.98 2,524.98 2,524.75 2,524.79 7,537.9K
21:02 2,524.81 2,524.81 2,524.41 2,524.41 33,834.3K
21:03 2,524.66 2,524.83 2,524.66 2,524.72 19,339.9K
21:04 2,524.60 2,524.87 2,524.60 2,524.81 9,773.4K
21:05 2,524.75 2,525.01 2,524.75 2,525.01 18,955.1K
21:06 2,525.05 2,525.05 2,524.67 2,524.78 26,789.2K
21:07 2,524.95 2,524.96 2,524.34 2,524.34 52,078.0K
21:08 2,524.35 2,524.48 2,524.14 2,524.48 49,718.1K
21:09 2,524.50 2,524.58 2,524.46 2,524.56 24,571.3K
21:10 2,524.63 2,524.78 2,524.61 2,524.78 27,626.3K
21:11 2,524.78 2,524.97 2,524.78 2,524.91 10,704.2K
21:12 2,524.89 2,524.89 2,524.60 2,524.69 12,754.7K
21:13 2,524.71 2,524.71 2,524.49 2,524.49 23,544.1K
21:14 2,524.51 2,524.51 2,524.08 2,524.23 27,921.0K
21:15 2,524.19 2,524.43 2,524.19 2,524.30 14,015.6K
21:16 2,524.34 2,524.47 2,524.33 2,524.45 8,836.5K
21:17 2,524.48 2,524.48 2,524.27 2,524.33 8,403.1K
21:18 2,524.43 2,524.43 2,524.26 2,524.26 11,006.1K
21:19 2,524.29 2,524.29 2,524.17 2,524.18 12,093.7K
21:20 2,524.15 2,524.34 2,524.01 2,524.08 10,323.9K
21:21 2,524.08 2,524.17 2,524.01 2,524.14 10,203.4K
21:22 2,524.18 2,524.18 2,523.90 2,524.06 27,864.8K
21:23 2,524.14 2,524.43 2,524.14 2,524.24 27,629.2K
21:24 2,524.24 2,524.51 2,524.22 2,524.37 9,359.7K
21:25 2,524.28 2,524.58 2,524.28 2,524.36 8,206.9K
21:26 2,524.36 2,524.72 2,524.36 2,524.72 21,388.7K
21:27 2,524.66 2,524.81 2,524.58 2,524.70 26,491.1K
21:28 2,524.66 2,524.83 2,524.66 2,524.76 25,605.7K
21:29 2,524.79 2,524.89 2,524.76 2,524.80 7,305.3K
21:30 2,524.84 2,525.10 2,524.84 2,525.02 20,623.3K
21:31 2,525.06 2,525.06 2,524.80 2,524.80 14,657.4K
21:32 2,524.92 2,525.03 2,524.83 2,525.01 24,629.8K
21:33 2,525.02 2,525.02 2,524.83 2,524.83 9,171.8K
21:34 2,524.94 2,525.21 2,524.94 2,525.21 27,637.6K
21:35 2,525.26 2,525.39 2,525.23 2,525.39 17,934.6K
21:36 2,525.39 2,525.39 2,525.25 2,525.32 15,255.8K
21:37 2,525.37 2,525.47 2,525.28 2,525.46 17,008.9K
21:38 2,525.46 2,525.53 2,525.39 2,525.48 25,432.0K
21:39 2,525.50 2,525.59 2,525.33 2,525.47 15,721.0K
21:40 2,525.51 2,525.52 2,525.32 2,525.45 50,195.2K
21:41 2,525.48 2,525.74 2,525.46 2,525.72 25,278.1K
21:42 2,525.72 2,525.88 2,525.49 2,525.49 31,413.7K
21:43 2,525.67 2,525.67 2,525.44 2,525.44 6,622.4K
21:44 2,525.51 2,525.51 2,525.19 2,525.19 9,865.8K
21:45 2,525.17 2,525.46 2,525.17 2,525.46 11,749.7K
21:46 2,525.48 2,525.65 2,525.45 2,525.53 12,667.5K
21:47 2,525.52 2,525.55 2,525.44 2,525.47 9,158.2K
21:48 2,525.51 2,525.53 2,525.36 2,525.36 8,074.2K
21:49 2,525.42 2,525.43 2,525.34 2,525.34 9,043.0K
21:50 2,525.09 2,525.12 2,524.92 2,524.95 9,508.1K
21:51 2,524.95 2,525.17 2,524.94 2,525.14 16,010.0K
21:52 2,525.09 2,525.22 2,524.79 2,524.80 29,411.6K
21:53 2,524.77 2,524.77 2,524.57 2,524.69 19,465.8K
21:54 2,524.69 2,524.71 2,524.53 2,524.71 13,026.2K
21:55 2,524.70 2,525.16 2,524.70 2,525.08 16,090.4K
21:56 2,525.09 2,525.09 2,524.83 2,524.83 9,776.9K
21:57 2,524.78 2,525.08 2,524.78 2,525.08 16,387.0K
21:58 2,525.12 2,525.13 2,524.98 2,525.01 24,579.1K
21:59 2,525.04 2,525.13 2,524.95 2,525.05 19,736.0K
22:00 2,524.98 2,525.00 2,524.71 2,524.85 29,018.9K
22:01 2,524.88 2,525.00 2,524.74 2,524.85 20,371.8K
22:02 2,524.85 2,524.97 2,524.82 2,524.82 11,325.1K
22:03 2,524.82 2,524.96 2,524.82 2,524.92 14,938.5K
22:04 2,524.92 2,524.92 2,524.34 2,524.55 30,262.3K
22:05 2,524.39 2,524.52 2,524.26 2,524.52 12,993.5K
22:06 2,524.57 2,524.79 2,524.50 2,524.79 19,704.3K
22:07 2,524.82 2,524.87 2,524.70 2,524.77 28,373.0K
22:08 2,524.76 2,524.81 2,524.42 2,524.42 26,833.6K
22:09 2,524.31 2,524.35 2,524.04 2,524.04 13,232.5K
22:10 2,524.05 2,524.16 2,523.98 2,524.00 18,941.3K
22:11 2,524.07 2,524.16 2,524.02 2,524.04 14,063.2K
22:12 2,524.02 2,524.02 2,523.45 2,523.45 21,658.2K
22:13 2,523.47 2,523.56 2,523.44 2,523.45 30,320.1K
22:14 2,523.46 2,523.56 2,523.10 2,523.10 19,689.9K
22:15 2,523.07 2,523.07 2,522.79 2,522.90 30,227.4K
22:16 2,522.91 2,522.91 2,522.65 2,522.65 28,224.3K
22:17 2,522.54 2,522.56 2,522.47 2,522.47 14,892.6K
22:18 2,522.47 2,522.57 2,522.43 2,522.48 18,650.7K
22:19 2,522.50 2,522.50 2,522.22 2,522.22 47,497.4K
22:20 2,522.35 2,522.48 2,522.28 2,522.40 30,341.3K
22:21 2,522.36 2,522.51 2,521.90 2,522.00 32,885.8K
22:22 2,521.90 2,522.02 2,521.89 2,522.02 20,368.7K
22:23 2,522.02 2,522.04 2,521.90 2,522.03 14,529.8K
22:24 2,522.08 2,522.25 2,522.08 2,522.25 44,395.7K
22:25 2,522.22 2,522.47 2,522.14 2,522.35 23,859.6K
22:26 2,522.35 2,522.45 2,522.25 2,522.45 27,843.8K
22:27 2,522.52 2,522.81 2,522.52 2,522.76 24,186.1K
22:28 2,522.63 2,522.63 2,522.32 2,522.51 28,570.8K
22:29 2,522.54 2,522.54 2,522.14 2,522.17 21,343.1K
22:30 2,522.05 2,522.16 2,521.98 2,522.11 14,546.3K
22:31 2,522.10 2,522.31 2,522.08 2,522.26 20,766.7K
22:32 2,522.26 2,522.65 2,522.26 2,522.60 17,387.5K
22:33 2,522.41 2,522.57 2,522.41 2,522.48 8,816.5K
22:34 2,522.51 2,522.51 2,522.29 2,522.29 26,779.6K
22:35 2,522.39 2,522.64 2,522.39 2,522.52 10,815.8K
22:36 2,522.55 2,522.62 2,522.46 2,522.57 11,954.1K
22:37 2,522.44 2,522.50 2,522.27 2,522.27 7,623.8K
22:38 2,522.26 2,522.28 2,522.15 2,522.22 12,210.6K
22:39 2,522.19 2,522.21 2,521.99 2,522.02 7,910.3K
22:40 2,522.03 2,522.33 2,522.03 2,522.32 23,655.5K
22:41 2,522.31 2,522.38 2,522.14 2,522.23 10,328.7K
22:42 2,522.31 2,522.31 2,522.11 2,522.17 22,848.4K
22:43 2,522.19 2,522.19 2,521.94 2,521.94 15,345.6K
22:44 2,522.00 2,522.00 2,521.73 2,521.99 9,945.8K
22:45 2,521.93 2,522.27 2,521.93 2,522.26 13,610.7K
22:46 2,522.31 2,522.35 2,522.13 2,522.35 30,131.0K
22:47 2,522.37 2,522.54 2,522.31 2,522.43 10,752.4K
22:48 2,522.48 2,522.52 2,522.38 2,522.38 31,290.2K
22:49 2,522.45 2,522.55 2,522.34 2,522.51 13,500.3K
22:50 2,522.43 2,522.56 2,522.40 2,522.47 10,925.7K
22:51 2,522.51 2,522.69 2,522.48 2,522.56 28,666.5K
22:52 2,522.57 2,522.83 2,522.51 2,522.58 31,049.1K
22:53 2,522.62 2,522.92 2,522.62 2,522.91 28,100.3K
22:54 2,522.81 2,523.19 2,522.81 2,523.19 21,090.9K
22:55 2,523.21 2,523.25 2,522.95 2,522.95 33,319.1K
22:56 2,522.96 2,523.10 2,522.95 2,523.06 9,878.4K
22:57 2,522.89 2,522.90 2,522.76 2,522.81 16,245.8K
22:58 2,522.80 2,522.83 2,522.49 2,522.50 23,352.9K
22:59 2,522.59 2,522.76 2,522.44 2,522.56 12,449.9K
23:00 2,522.62 2,522.73 2,522.33 2,522.33 37,850.6K
23:01 2,522.34 2,522.94 2,522.34 2,522.57 30,555.9K
23:02 2,522.56 2,522.58 2,522.48 2,522.55 19,128.7K
23:03 2,522.54 2,522.67 2,522.54 2,522.67 22,309.0K
23:04 2,522.65 2,522.65 2,522.45 2,522.50 14,352.3K
23:05 2,522.52 2,522.61 2,522.36 2,522.48 20,233.4K
23:06 2,522.39 2,522.58 2,522.39 2,522.50 7,284.6K
23:07 2,522.37 2,522.50 2,522.37 2,522.48 21,168.1K
23:08 2,522.49 2,522.66 2,522.49 2,522.57 19,704.5K
23:09 2,522.48 2,522.48 2,522.09 2,522.21 41,164.8K
23:10 2,522.10 2,522.24 2,521.95 2,521.95 26,489.4K
23:11 2,521.99 2,522.11 2,521.95 2,521.95 20,382.4K
23:12 2,521.94 2,522.05 2,521.81 2,521.98 23,491.5K
23:13 2,521.95 2,522.02 2,521.94 2,521.99 21,702.1K
23:14 2,522.02 2,522.04 2,521.73 2,521.77 12,923.1K
23:15 2,521.76 2,521.76 2,521.48 2,521.56 26,452.5K
23:16 2,521.56 2,521.61 2,521.47 2,521.54 23,100.5K
23:17 2,521.55 2,521.61 2,521.45 2,521.45 14,987.5K
23:18 2,521.39 2,521.42 2,521.23 2,521.23 18,665.2K
23:19 2,521.40 2,521.66 2,521.35 2,521.66 16,336.9K
23:20 2,521.58 2,521.68 2,521.45 2,521.45 49,156.5K
23:21 2,521.45 2,521.45 2,520.93 2,520.98 44,508.7K
23:22 2,521.08 2,521.27 2,520.97 2,520.97 26,501.5K
23:23 2,520.95 2,520.98 2,520.91 2,520.91 20,614.4K
23:24 2,520.93 2,520.94 2,520.73 2,520.88 21,727.3K
23:25 2,520.94 2,520.94 2,520.64 2,520.78 27,065.2K
23:26 2,520.71 2,520.84 2,520.69 2,520.69 29,638.2K
23:27 2,520.53 2,520.58 2,519.81 2,519.86 40,023.6K
23:28 2,519.83 2,519.85 2,519.69 2,519.75 56,869.8K
23:29 2,519.65 2,519.65 2,519.14 2,519.14 69,066.9K
23:30 2,519.19 2,519.19 2,518.98 2,518.98 71,055.7K
23:31 2,519.04 2,519.04 2,518.77 2,518.85 43,275.1K
23:32 2,518.83 2,518.83 2,518.56 2,518.60 21,318.1K
23:33 2,518.47 2,518.48 2,518.04 2,518.08 82,454.7K
23:34 2,518.06 2,518.07 2,517.88 2,517.95 52,830.6K
23:35 2,517.84 2,518.00 2,517.84 2,517.90 47,472.6K
23:36 2,517.84 2,518.08 2,517.84 2,518.01 45,582.2K
23:37 2,518.09 2,518.09 2,517.78 2,517.79 59,312.1K
23:38 2,517.77 2,517.89 2,517.54 2,517.54 33,799.3K
23:39 2,517.60 2,517.79 2,517.56 2,517.58 29,772.0K
23:40 2,517.50 2,517.71 2,517.46 2,517.54 25,969.7K
23:41 2,517.58 2,517.86 2,517.40 2,517.86 24,085.8K
23:42 2,517.84 2,517.88 2,517.78 2,517.88 31,040.9K
23:43 2,517.99 2,518.03 2,517.80 2,517.80 23,458.8K
23:44 2,517.90 2,518.09 2,517.74 2,517.93 33,307.2K
23:45 2,517.83 2,518.18 2,517.83 2,518.02 28,051.4K
23:46 2,517.98 2,518.10 2,517.54 2,518.10 25,525.8K
23:47 2,518.10 2,518.32 2,518.10 2,518.25 35,020.7K
23:48 2,518.22 2,518.32 2,518.05 2,518.32 40,111.8K
23:49 2,518.32 2,518.32 2,517.92 2,518.02 60,161.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし